date,open,high,low,close,volume
2015-01-02,16.36034148757101,16.38666519205037,16.149750306555074,16.27478790283203,40511471
2015-01-05,16.16949744239846,16.20240208186506,15.893095380516055,15.932580947875977,50770502
2015-01-06,15.932574103628095,15.98522150415861,15.616688155264194,15.689078330993652,57454463
2015-01-07,15.820692433302858,15.893084134084276,15.728559507992443,15.853598594665527,36287049
2015-01-08,16.03787344839091,16.13000796172605,16.004968816907326,16.09052085876465,37995923
2015-01-09,16.123421097714214,16.130003567398756,15.866763496882855,15.873344421386719,36300590
2015-01-12,15.873348854672075,15.912834412723223,15.695662298260803,15.741728782653809,38356360
2015-01-13,15.847022077766008,15.952316878827038,15.577201059685498,15.689078330993652,45785445
2015-01-14,15.439002966199203,15.524556553190711,15.261316411104172,15.465328216552734,71356023
2015-01-15,15.412679915558892,15.491652579611035,15.24815520606319,15.274478912353516,58038203
2015-01-16,15.234989154732538,15.4653246116635,15.175760831900384,15.458742141723633,89499855
2015-01-20,15.504813415762335,15.564043302114458,15.340290245843144,15.392937660217285,39330942
2015-01-21,15.3863590045852,15.511398177361905,15.287643542881185,15.432425498962402,49251571
2015-01-22,15.524558319802413,15.833864981138154,15.419261941949413,15.814122200012207,97345387
2015-01-23,15.80095831960341,15.833862950593613,15.643013000488281,15.643013000488281,34069402
2015-01-26,15.61669383859787,15.728569605439805,15.577206728648756,15.721988677978516,27588310
2015-01-27,15.50481525492872,15.65617813439011,15.491654944955338,15.550883293151855,35186781
2015-01-28,15.629851241359463,15.629851241359463,15.241571996200506,15.267895698547363,85405918
2015-01-29,15.248155725507184,15.425842294201123,15.188927384336274,15.392937660217285,50409450
2015-01-30,15.215251199382173,15.39293776933571,15.13627853207992,15.14285945892334,64531113
2015-02-02,15.182351729089074,15.40610486305097,15.063893460435482,15.386362075805664,62984977
2015-02-03,15.445583669365982,15.656174852884362,15.445583669365982,15.643013000488281,66155787
2015-02-04,15.61010894920855,15.735148096795962,15.57720431699637,15.603528022766113,37523958
2015-02-05,15.649598839930713,15.78779831983248,15.636435439520566,15.761474609375,30264135
2015-02-06,15.90625553791959,16.044456554104443,15.847027193203786,15.886512756347656,83237512
2015-02-09,15.814120504049066,15.886510693747494,15.768054019695521,15.807538032531738,37354080
2015-02-10,15.926000019982657,15.965487132524052,15.81412424579621,15.932580947875977,39742220
2015-02-11,15.912838164196016,15.978648988310693,15.827286101582851,15.932580947875977,36080733
2015-02-12,15.958900787649204,16.1102636376548,15.925996156165619,16.09052085876465,40635310
2015-02-13,16.09710484318776,16.14317288119788,16.018133712624223,16.077362060546875,23270085
2015-02-17,16.05103603316566,16.169494257091237,16.037874179971833,16.130008697509766,17869196
2015-02-18,16.11026499121419,16.11026499121419,15.991808307920735,16.031293869018555,36387868
2015-02-19,15.991804505582975,16.0312900572924,15.925993707553078,15.96548080444336,21550255
2015-02-20,15.939156686930644,16.110262301636666,15.840442800666192,16.083938598632812,40206183
2015-02-23,16.06419926341672,16.06419926341672,15.958902883658737,16.044456481933594,23616735
2015-02-24,16.08394087727815,16.176075396025496,16.051036243861663,16.12342643737793,33958612
2015-02-25,16.110264584011336,16.18923724939209,16.10368365732804,16.12342643737793,32659415
2015-02-26,16.143168475572455,16.14974940132342,16.031291192625105,16.083938598632812,33480738
2015-02-27,16.064193342602437,16.09709796627992,16.011545944718456,16.024707794189453,28937856
2015-03-02,16.03129590196113,16.156335073141776,15.998391263540281,16.143173217773438,27137641
2015-03-03,16.097103118896484,16.143171151971885,16.01813199679219,16.097103118896484,31729394
2015-03-04,16.031296745254267,16.051039529345303,15.939162207647922,15.998392105102539,47685247
2015-03-05,16.024711981552382,16.097102172558884,15.972063024730154,16.064197540283203,25112031
2015-03-06,16.123430167528973,16.228726564003207,15.919419847967843,15.945743560791016,74347599
2015-03-09,15.958897571491148,16.051032066258646,15.95231664652067,16.01812744140625,26666907
2015-03-10,15.879929794730803,15.886510721078345,15.675919532775879,15.675919532775879,49650662
2015-03-11,15.721983145406144,15.833860418059794,15.702240369969763,15.774630546569824,36531648
2015-03-12,15.906249588206146,16.130004119355576,15.886506814018972,16.11684226989746,50418806
2015-03-13,16.077354999715567,16.11025962299936,15.912830338115864,16.00496482849121,40917578
2015-03-16,16.070776335989283,16.21555824398747,16.070776335989283,16.202396392822266,39676730
2015-03-17,16.149752422159175,16.202399838014664,16.051036972248877,16.162914276123047,22247248
2015-03-18,16.12342676297733,16.30769580419319,16.06419842163159,16.255046844482422,58915168
2015-03-19,16.255044403555434,16.255044403555434,16.031291380223344,16.103681564331055,42486734
2015-03-20,16.183609796487513,16.335537642320052,16.130765867832313,16.32232666015625,47450742
2015-03-23,16.289298278049362,16.368565717471476,16.229848861694336,16.229848861694336,26417014
2015-03-24,16.2166444196425,16.2166444196425,16.09113849466733,16.09774398803711,22615686
2015-03-25,16.117550146618026,16.157183081456136,15.84011650085449,15.840116500854492,40570806
2015-03-26,15.774067396490564,15.899573287137313,15.708012480860141,15.826912879943848,40238682
2015-03-27,15.82691259926122,15.846727522649992,15.747645150961537,15.80709457397461,30154207
2015-03-30,15.925997011237017,16.077924884905123,15.919391518944888,16.038291931152344,43422048
2015-03-31,15.959019463117167,16.005257894647706,15.892964560930684,15.925992012023926,26132160
2015-04-01,15.886353088747375,15.972224429255172,15.80048019729153,15.912775039672852,32823015
2015-04-02,15.87315321591745,16.01847404765365,15.87315321591745,15.99205207824707,26472163
2015-04-06,15.859944645632668,16.05811099729877,15.826917178846546,16.018476486206055,19432443
2015-04-07,16.05149849346344,16.064709474408005,15.932598114013672,15.932598114013672,22346466
2015-04-08,15.945813631785551,16.058108552712657,15.945813631785551,15.99205207824707,22778055
2015-04-09,15.96563253934826,16.031687472920503,15.906183099133239,16.018476486206055,25595691
2015-04-10,16.025078149071593,16.051500113627633,15.985443651288685,16.011865615844727,18165005
2015-04-13,15.985448525486854,16.124165432651733,15.972237539180611,16.071321487426758,38112499
2015-04-14,16.058110501120513,16.110954446345488,15.978843032333732,16.071321487426758,32499016
2015-04-15,16.10434014206342,16.196816995610487,16.064707204828963,16.130762100219727,45762179
2015-04-16,16.124160958925362,16.210033897039406,16.03828957176021,16.157188415527344,27839065
2015-04-17,16.07792299614004,16.07792299614004,15.879755148757809,15.93920612335205,49064829
2015-04-20,15.9986549762488,16.06471144000264,15.992049484968305,16.005260467529297,19100196
2015-04-21,16.06470885756417,16.084525328220113,15.91278103158663,15.925992012023926,26714793
2015-04-22,15.939207995821278,16.077924884905123,15.886364057484238,16.038291931152344,26511555
2015-04-23,16.01186513857967,16.104343562718153,15.985443174811186,16.06471061706543,26294652
2015-04-24,16.031684887911098,16.058108408028733,15.978840949574057,16.038291931152344,23031271
2015-04-27,16.058106368982617,16.124161283516315,15.952416954779784,15.978838920593262,29486759
2015-04-28,15.952421059721244,16.071321487426758,15.886366128190026,16.071321487426758,31748721
2015-04-29,15.978837683869067,16.137371017428755,15.912782774447864,16.06471061706543,49893538
2015-04-30,16.018472021545794,16.104344962204618,15.879755148757809,15.93920612335205,42838185
2015-05-01,16.02508079057093,16.09774120507704,16.00526276293834,16.077924728393555,22565584
2015-05-04,16.14398128058027,16.24306522495039,16.117559309001376,16.236459732055664,27367961
2015-05-05,16.190215116968623,16.282691982281907,16.077920229568107,16.09113121032715,37717594
2015-05-06,16.15718797185179,16.18360993640783,15.899572266481558,16.011865615844727,36626312
2015-05-07,15.945814724632058,16.163797538124946,15.945814724632058,16.124164581298828,39290812
2015-05-08,16.210033856793853,16.355356216430664,16.210033856793853,16.355356216430664,40714217
2015-05-11,16.355355128275356,16.388382582597956,16.269482196087818,16.2959041595459,38354636
2015-05-12,16.223248746266215,16.276092689424008,16.104348323211926,16.236459732055664,48760649
2015-05-13,16.236451761324577,16.30250665784442,16.21002980271664,16.243057250976562,29430379
2015-05-14,16.322325500931363,16.394987448620586,16.289298047867497,16.388381958007812,26445450
2015-05-15,16.394992790668127,16.401598283433195,16.262881384417547,16.315725326538086,28494942
2015-05-18,16.32232447941361,16.42140838335285,16.302508008815487,16.4081974029541,19841750
2015-05-19,16.44123148768081,16.553526417327703,16.428020501951675,16.500680923461914,32513049
2015-05-20,16.53369702990016,16.540302517607433,16.428007675635754,16.454429626464844,37350263
2015-05-21,16.421413765679837,16.454441227501878,16.40159728858661,16.41480827331543,23172098
2015-05-22,16.38178237102003,16.461048286938954,16.38178237102003,16.421415328979492,16231966
2015-05-26,16.394993112478296,16.394993112478296,16.223248746266215,16.236459732055664,54832187
2015-05-27,16.28269687507813,16.434624750408656,16.262880397984905,16.41480827331543,31773341
2015-05-28,16.37517635002837,16.408203813929656,16.295908885716052,16.39499282836914,21900598
2015-05-29,16.39498856834402,16.39498856834402,16.210033267605823,16.249666213989258,31521478
2015-06-01,16.33553307751954,16.35535109617613,16.216634271270415,16.26287269592285,23062170
2015-06-02,16.249671773333688,16.34875417319039,16.183615289146527,16.289304733276367,26426862
2015-06-03,16.34874921579901,16.474255101843347,16.315721759194947,16.428016662597656,40898498
2015-06-04,16.381781618911166,16.421414575051028,16.256275706852396,16.282697677612305,37471271
2015-06-05,16.401601266637513,16.480868745185113,16.328940833005934,16.375179290771484,52402931
2015-06-08,16.401592677842203,16.42140914936471,16.269481316743477,16.276086807250977,28272131
2015-06-09,16.289303355477816,16.38838729790306,16.22324842782714,16.315725326538086,31163011
2015-06-10,16.408194419709243,16.60636064060964,16.381772463715638,16.546911239624023,53968148
2015-06-11,16.619577750957202,16.646001267648998,16.55352283660001,16.612972259521484,60034147
2015-06-12,16.57333544813807,16.60636289761892,16.487462528539318,16.540307998657227,42206558
2015-06-15,16.43461819649049,16.52709660366212,16.361957809458044,16.4676456451416,40678641
2015-06-16,16.47425811915071,16.573342058059303,16.42141417890569,16.560131072998047,36228207
2015-06-17,16.612968387515085,16.632784857203593,16.500673508331655,16.540307998657227,55448179
2015-06-18,16.612972312920203,16.718661727180343,16.540311906893738,16.69223976135254,70136594
2015-06-19,16.645793952042716,16.665697059194805,16.413589477539062,16.413589477539062,47071470
2015-06-22,16.652430265476266,16.732044261109856,16.645795895650924,16.665699005126953,40678518
2015-06-23,16.712142261666237,16.75195004470229,16.672336036359905,16.69887351989746,33542288
2015-06-24,16.672342870052812,16.698880364467605,16.55955696105957,16.55955696105957,26541099
2015-06-25,16.605991123350353,16.612625493753658,16.446764675941438,16.460033416748047,43711579
2015-06-26,16.53301422900777,16.559551715015523,16.46667051398838,16.513111114501953,30737208
2015-06-29,16.33397907495555,16.406957150524953,16.10840892001141,16.115041732788086,52912442
2015-06-30,16.274268388797513,16.314074608529403,16.12167632209576,16.17475128173828,77383245
2015-07-01,16.426861071366226,16.460032922386464,16.320709590371905,16.420225143432617,52375111
2015-07-02,16.4136010016047,16.453407243857026,16.280911969699904,16.34725570678711,24081438
2015-07-06,16.161482644862307,16.320709082534496,16.141579534869475,16.280902862548828,33223951
2015-07-07,16.254360778755263,16.327340392782094,16.008887577115903,16.314071655273438,63077548
2015-07-08,16.095138591208684,16.20128850883791,16.00225585555363,16.028793334960938,56789354
2015-07-09,16.2543636476342,16.28090268506485,16.121676249128445,16.154848098754883,31236625
2015-07-10,16.380427575330714,16.387061949039435,16.274277595991183,16.34725570678711,36120618
2015-07-13,16.486574375700226,16.546283721923828,16.453402516687113,16.546283721923828,41191230
2015-07-14,16.493205436223064,16.619260032895316,16.460033583869745,16.586088180541992,27691961
2015-07-15,16.66570682701957,16.751955232958377,16.605997470567456,16.72541618347168,62160945
2015-07-16,16.851463463596954,16.89126968383789,16.831560353476483,16.89126968383789,39781365
2015-07-17,16.877997588234777,16.897902252127512,16.771846130966775,16.844825744628906,22286763
2015-07-20,16.891272133667698,16.917811175406943,16.818294052641583,16.864734649658203,25354045
2015-07-21,16.871364777242817,16.93770846445456,16.80501953230186,16.844825744628906,24390172
2015-07-22,16.85146599408377,16.990789343577955,16.831562880974566,16.97088623046875,36459143
2015-07-23,16.984150893355153,16.997419632241122,16.791752621779217,16.82492446899414,36561685
2015-07-24,16.80502232918863,16.818291068839315,16.639161525825582,16.665699005126953,32149658
2015-07-27,16.55291965145639,16.592725882272124,16.486574375700226,16.546283721923828,34805048
2015-07-28,16.678964994687483,16.678964994687483,16.506469849940736,16.612621307373047,29677194
2015-07-29,16.665704186701486,16.78512443841637,16.625897955373173,16.77849006652832,33091373
2015-07-30,16.751952578976116,16.791758810304426,16.68560730236564,16.77849006652832,20597954
2015-07-31,16.7585896058975,16.798395843532244,16.678975572897816,16.72541618347168,24137571
2015-08-03,16.725416119229205,16.745320795700326,16.592728660956386,16.70551300048828,42025601
2015-08-04,16.71877811978226,16.765218715777156,16.65243285348841,16.678970336914062,30678613
2015-08-05,16.791756147610016,16.844831114298252,16.698873398175895,16.745315551757812,24771536
2015-08-06,16.758577982858085,16.78511545620931,16.625889058372824,16.685598373413086,23921408
2015-08-07,16.672336455142496,16.73868016565283,16.579455260428027,16.718778610229492,30673812
2015-08-10,16.83156537730279,16.88464191119566,16.78512477316027,16.878005981445312,30165778
2015-08-11,16.71878336826276,16.778492724714873,16.659072454080444,16.72541618347168,65448208
2015-08-12,16.586090964350387,16.59935970751874,16.32071298552354,16.57282066345215,77509300
2015-08-13,16.612625194202682,16.6922376376068,16.506473711934273,16.63252830505371,27547564
2015-08-14,16.612620295652196,16.751943588256836,16.60598592732479,16.751943588256836,33603346
2015-08-17,16.678966635154456,16.791752472411314,16.61925731069873,16.785118103027344,28771055
2015-08-18,16.765221586372373,16.81166219031898,16.732049726410516,16.771854400634766,20245642
2015-08-19,16.725406881254884,16.765214654479827,16.559546092293854,16.6192569732666,57382080
2015-08-20,16.446762624769672,16.466665733497354,16.26763153076172,16.26763153076172,67731590
2015-08-21,16.06196869914077,16.181388940336454,15.683806419372559,15.683806419372559,127715881
2015-08-24,14.721808959033359,15.544478550448792,12.28697125280821,15.013724327087402,143651668
2015-08-25,15.564387518412948,15.577656262162828,14.761620732895533,14.814697265625,84936661
2015-08-26,15.159684969925275,15.371986389160156,14.881038286240342,15.371986389160156,146056427
2015-08-27,15.571018262895384,15.783319671166092,15.444963668907006,15.750147819519043,96219884
2015-08-28,15.69043567706469,15.73024189191355,15.577649843930276,15.677166938781738,40348364
2015-08-31,15.577651218752187,15.643994916022185,15.531210630663189,15.544479370117188,58845124
2015-09-01,15.212764140899553,15.292376610973028,14.927483007676063,15.040268898010254,86294454
2015-09-02,15.239293441727957,15.285735582044133,15.046895184710062,15.245927810668945,52533664
2015-09-03,15.292371290601732,15.491405511999597,15.2658338098099,15.332179069519043,60273576
2015-09-04,15.113240557364493,15.159682702853186,14.927476648598038,15.026993751525879,54210039
2015-09-08,15.318910616936163,15.425060542097848,15.212759134044889,15.411791801452637,49726245
2015-09-09,15.551119196241395,15.617464474519307,15.166322501603483,15.199494361877441,43741739
2015-09-10,15.186229686089847,15.38526245878357,15.13978751153466,15.272478103637695,43653476
2015-09-11,15.199490446745001,15.338813781738281,15.166318595015552,15.338813781738281,26809949
2015-09-14,15.305642127990723,15.35208272101267,15.245931236375744,15.305642127990723,31837353
2015-09-15,15.365355420071536,15.571022514164977,15.305646070804736,15.524581909179688,41048311
2015-09-16,15.537852280528172,15.650638176461559,15.458239806502378,15.624100685119629,28008328
2015-09-17,15.610824122399249,15.716975602934635,15.371985238356576,15.405157089233398,75221486
2015-09-18,15.193819279854507,15.267154240929694,15.080481865572713,15.107149124145508,85290820
2015-09-21,15.207155899747058,15.340492218832663,15.180487070582213,15.28049087524414,47097445
2015-09-22,15.053811738494701,15.14048031234158,14.973808412673542,15.087145805358887,65335941
2015-09-23,15.093816757202148,15.147151278808272,15.007146594244652,15.093816757202148,34891095
2015-09-24,14.920474426809363,15.01380981728895,14.853804725405345,14.987142562866211,51271027
2015-09-25,15.200490659678351,15.307161302338411,15.133822486358342,15.207159042358398,55416173
2015-09-28,15.100481759169682,15.127149016770597,14.807138794864903,14.853806495666504,58422891
2015-09-29,14.86714046147347,14.927143357783024,14.747137799549147,14.880474090576172,48264309
2015-09-30,15.080481865572713,15.107149124145508,14.927143563431725,15.107149124145508,49086741
2015-10-01,15.10048358455356,15.173818551820988,14.953812084671156,15.11381721496582,48512971
2015-10-02,14.787138287381334,15.13381576538086,14.65380043460905,15.13381576538086,75346063
2015-10-05,15.240481623337908,15.473821619147808,15.233814811038963,15.453821182250977,47975517
2015-10-06,15.420494055845845,15.473828578223637,15.353824337526035,15.3804931640625,36684908
2015-10-07,15.48049736954851,15.587167993267771,15.387161943473455,15.500497817993164,38597020
2015-10-08,15.440490873813166,15.607162782429818,15.407156805159277,15.593829154968262,37237011
2015-10-09,15.627165680752297,15.640499310310359,15.427159672033904,15.493827819824219,58339183
2015-10-12,15.487159744058946,15.533829009059739,15.447158858641686,15.507160186767578,25312191
2015-10-13,15.453823666543647,15.553825867103743,15.387155532836914,15.387155532836914,42452020
2015-10-14,15.39382445379927,15.420491710933018,15.240486159932892,15.260486602783203,44763838
2015-10-15,15.347157993210034,15.627165781074378,15.333822798218915,15.607165336608887,55652525
2015-10-16,15.653835027952576,15.72717156565182,15.620500949610946,15.700504302978516,36542235
2015-10-19,15.600501419902242,15.720504108988171,15.593834603841913,15.687170028686523,32690313
2015-10-20,15.68716251283912,15.800499896911601,15.67382888710671,15.780499458312988,23941473
2015-10-21,15.800507802307134,15.853843897269176,15.640502648116572,15.667171478271484,29215200
2015-10-22,15.700501935477257,15.980509716671838,15.69383512081423,15.92050838470459,61204335
2015-10-23,16.0471833753587,16.10051790578023,15.973848396029094,16.09385108947754,45903498
2015-10-26,16.09384369370899,16.09384369370899,15.967172676820477,16.02717399597168,24485698
2015-10-27,15.947177243334714,15.96717768933044,15.880509090015632,15.933843612670898,28664204
2015-10-28,15.96717732910589,16.33385529478363,15.96717732910589,16.307188034057617,112058299
2015-10-29,16.300519297736848,16.36718900704189,16.207183896196092,16.287185668945312,48479611
2015-10-30,16.247183620905286,16.260517248743476,16.033844010147014,16.053844451904297,62867662
2015-11-02,16.0938496202629,16.340524931638996,16.087182804568826,16.273855209350586,73531446
2015-11-03,16.267189676834757,16.353859853042056,16.193853133067385,16.30052375793457,42479225
2015-11-04,16.300524374239743,16.340526838419752,16.207188943631355,16.253856658935547,40100564
2015-11-05,16.25385605346143,16.34719148059297,16.227188788566703,16.320524215698242,45236788
2015-11-06,16.627196825731122,16.647198834857534,16.42719082259364,16.487192153930664,85556100
2015-11-09,16.507195620197788,16.547196511286803,16.21385262151658,16.307188034057617,59169369
2015-11-10,16.26719194678409,16.387196220836785,16.240524678183046,16.380529403686523,41119339
2015-11-11,16.45385604607416,16.45385604607416,16.313851391588447,16.327186584472656,27576370
2015-11-12,16.2871819502192,16.29384876309279,16.07384237291743,16.080509185791016,66597469
2015-11-13,16.00051241177074,16.113849842335057,15.900510177756024,15.94717788696289,53877793
2015-11-16,15.900507487405278,16.140514373779297,15.867173415040467,16.140514373779297,53560564
2015-11-17,16.207183420069658,16.253851119469054,16.073845570724064,16.107179641723633,46013180
2015-11-18,16.200513098598158,16.41385267215654,16.147177031198332,16.39385223388672,83572836
2015-11-19,16.400524152671345,16.453858671329005,16.34052281918148,16.42052459716797,35613076
2015-11-20,16.467191682148318,16.513860949567377,16.40052353633166,16.44719123840332,44189330
2015-11-23,16.440530758038868,16.493866860588955,16.360528952235743,16.380529403686523,31828859
2015-11-24,16.280520155863755,16.387190760069668,16.193849996443795,16.33385467529297,35916887
2015-11-25,16.340523699741034,16.380524590889852,16.300521243244674,16.34718894958496,24226080
2015-11-27,16.373858141779888,16.40719221848251,16.29385479234602,16.387191772460938,23191055
2015-11-30,16.440521818724378,16.440521818724378,16.34718486402345,16.37385368347168,30361138
2015-12-01,16.433861178855633,16.56053224876903,16.400527098706778,16.553865432739258,38268343
2015-12-02,16.59386137323204,16.59386137323204,16.327187246334542,16.36052131652832,43846620
2015-12-03,16.453862300518484,16.453862300518484,16.04051655905601,16.09385108947754,59308595
2015-12-04,16.193850162439926,16.54719605332292,16.153849272457983,16.52052879333496,52547451
2015-12-07,16.500527621412086,16.513862817431146,16.287187965320793,16.367191314697266,31381144
2015-12-08,16.187185565302094,16.307188240085278,16.120515847297206,16.1605167388916,35697769
2015-12-09,16.08718229878283,16.267187882211086,15.880509453416709,15.973846435546875,66624798
2015-12-10,15.967176450697387,16.140515201228048,15.913841932179476,15.987176895141602,58161303
2015-12-11,15.7471713118582,15.84717354243268,15.547165285361654,15.633833885192871,89542078
2015-12-14,15.647169464318354,15.773840537500003,15.493831126329574,15.667171478271484,71948873
2015-12-15,15.827171514923657,16.12051449266086,15.81383788551264,16.033845901489258,93332943
2015-12-16,16.180516340811604,16.347188279109883,16.027178032349386,16.293853759765625,102205375
2015-12-17,16.353851624809515,16.353851624809515,16.040508289430424,16.060508728027344,70913355
2015-12-18,15.946463959177184,15.96659129318053,15.63115882873535,15.631158828735352,113598773
2015-12-21,15.758624215800076,15.839128837830241,15.644578232727621,15.7854585647583,50728156
2015-12-22,15.879376082332694,15.966589268101522,15.738494213109247,15.933046340942383,57087748
2015-12-23,16.033676470594237,16.147724007679937,15.986716368622853,16.12088966369629,40627924
2015-12-24,16.141014393908176,16.194683078458127,16.06721837749689,16.107471466064453,13844688
2015-12-28,16.04038458205305,16.10076185423006,15.959879977328548,16.094053268432617,16747016
2015-12-29,16.228229221272816,16.281897916455062,16.17456052609057,16.26177215576172,38040239
2015-12-30,16.22822335056473,16.255057688448286,16.120885999030506,16.147720336914062,19339133
2015-12-31,15.986715316772461,16.17455728745408,15.953172388999867,15.986715316772461,59154720
2016-01-04,15.657993899642882,15.691536832611124,15.496986246239986,15.678119659423828,93387476
2016-01-05,15.704956702690144,15.785459755638094,15.597617723603934,15.738499641418457,52096536
2016-01-06,15.510407380471193,15.590910440153822,15.416485569019049,15.496990203857422,77248574
2016-01-07,15.174971124996937,15.315853020341622,15.00054629627384,15.06092357635498,92006910
2016-01-08,15.195099676542558,15.208516852358816,14.792579676587888,14.82612419128418,83028242
2016-01-11,14.90662687003292,14.933461220988304,14.698659074973069,14.8462495803833,70986600
2016-01-12,15.00054591033592,15.027380256348247,14.765742232417413,14.96029281616211,80633578
2016-01-13,15.020673779366321,15.08775965381876,14.50410782061592,14.57119369506836,125524947
2016-01-14,14.604736192938459,14.819412559883668,14.463854285670966,14.698657989501953,95264013
2016-01-15,14.202216250427167,14.437019954548486,14.175383476575767,14.36993408203125,94362797
2016-01-19,14.524233000251527,14.577903278636363,14.26259649685359,14.363226890563965,83779398
2016-01-20,14.068042826182545,14.215633303259052,13.772861872029528,14.081459999084473,107682217
2016-01-21,14.094878288593765,14.276011712274624,13.974122147754715,14.02108383178711,91494814
2016-01-22,14.202214487541328,14.336389366231995,14.175381717020613,14.276010513305664,59334200
2016-01-25,14.215633429374467,14.269302121458303,13.953995405155121,13.98753833770752,78982191
2016-01-26,14.041210957215691,14.262595924304593,14.021085194312661,14.222344398498535,63973716
2016-01-27,14.17538176957037,14.416892456705101,14.068042811313099,14.168671607971191,77206350
2016-01-28,14.255882778987656,14.322968633883377,14.081457981103704,14.175379753112793,79906672
2016-01-29,14.276012697166546,14.577902282513604,14.22905258504984,14.57119369506836,100518905
2016-02-01,14.504106701301621,14.584609744431948,14.403476322233294,14.51081371307373,84561575
2016-02-02,14.302846646347772,14.322970830748066,14.074751554406818,14.108294486999512,86157444
2016-02-03,14.188801088044453,14.188801088044453,13.719195240495097,14.121713638305664,151930266
2016-02-04,14.03449730249163,14.343095372564685,14.03449730249163,14.242465019226074,97011048
2016-02-05,14.255888547141547,14.329684592540946,14.014376221487156,14.0546293258667,81506726
2016-02-08,13.853365211456591,13.900325312297651,13.511222608434812,13.699066162109375,132312804
2016-02-09,13.430725232188344,13.772866404081912,13.430725232188344,13.67894458770752,168924221
2016-02-10,13.78627982769688,13.940578899985235,13.598437821249188,13.605146408081055,80836939
2016-02-11,13.242880210459951,13.336800430656485,13.101998305009678,13.189209938049316,155436893
2016-02-12,13.50451473962466,13.746026992797852,13.444137463908985,13.746026992797852,119640644
2016-02-16,13.980830121985196,14.027791803959353,13.839949801528812,13.967412948608398,97496185
2016-02-17,14.101589472966243,14.222345636047526,14.101589472966243,14.155258178710938,79846353
2016-02-18,14.208924199558806,14.208924199558806,14.007665038201052,14.074750900268555,79491948
2016-02-19,13.960703359598552,14.135128176129307,13.940577600978301,14.074750900268555,91481888
2016-02-22,14.242470062724825,14.356516051718506,14.242470062724825,14.296138763427734,52408225
2016-02-23,14.222342639770199,14.242468400184487,14.014373298511792,14.04120922088623,71553352
2016-02-24,13.839950338951612,14.047918109523003,13.719194198715948,14.00766658782959,89023089
2016-02-25,14.007668060084828,14.215635852514366,14.007668060084828,14.202217102050781,87713797
2016-02-26,14.296135793545552,14.430309092585208,14.222341345409127,14.30284595489502,100096303
2016-02-29,14.289429411706518,14.363225446382318,14.14183891751041,14.14854907989502,70846020
2016-03-01,14.249173365159397,14.651691621444527,14.249173365159397,14.624858856201172,100224943
2016-03-02,14.638280992439812,14.792580093834658,14.61815522814775,14.785871505737305,89863616
2016-03-03,14.77245374396596,14.893209900087287,14.712076453483112,14.88650131225586,76643660
2016-03-04,14.960292745147063,15.020671598543506,14.83282802703825,14.94687557220459,70707286
2016-03-07,14.846247213691285,14.96029318707121,14.799285531850076,14.940167427062988,48251261
2016-03-08,14.80599538539681,14.866374245743161,14.678530652616173,14.698657989501953,94684581
2016-03-09,14.752323446426029,14.792574961043512,14.665110256266335,14.718780517578125,59913509
2016-03-10,14.812702220560437,14.87978807792587,14.53093846931534,14.705363273620605,94740222
2016-03-11,14.852952197936853,15.10788000469969,14.852952197936853,15.087754249572754,79284278
2016-03-14,15.040799140930176,15.08105066452911,14.946877344043829,15.040799140930176,55347853
2016-03-15,14.940165405274282,15.034087181091309,14.886496719181777,15.034087181091309,75699114
2016-03-16,14.953582871622684,15.094464750548285,14.886497012684387,15.000544548034668,72379969
2016-03-17,15.000544425489508,15.228637919171513,14.89320547690995,15.18167781829834,65859485
2016-03-18,15.276017081481202,15.377092522767212,15.235586904966798,15.316447257995605,65031268
2016-03-21,15.269272758378857,15.390564822722487,15.228842597646338,15.289487838745117,47484348
2016-03-22,15.181683683207224,15.30297583694046,15.14799185776667,15.242330551147461,43482367
2016-03-23,15.215372633870377,15.242326086327548,15.1210339681235,15.127772331237793,55912266
2016-03-24,14.993005010266655,15.03343677520752,14.891929553281834,15.03343677520752,48500785
2016-03-28,15.053648565283801,15.127772140754463,15.006480024077678,15.08060359954834,36121356
2016-03-29,15.019959838235728,15.114298522190731,14.932361100842655,15.107560157775879,44438115
2016-03-30,15.18841678098653,15.309708892655935,15.174940055484006,15.195155143737793,37636102
2016-03-31,15.154722514804023,15.255799521862766,15.12776906816074,15.161460876464844,39946073
2016-04-01,15.087342335955896,15.316448266773676,15.026695485043252,15.296233177185059,45753316
2016-04-04,15.282753773883565,15.316445583963175,15.18841512351414,15.22210693359375,38544826
2016-04-05,15.080605710173332,15.107559166063421,14.979528668438524,15.006482124328613,61644172
2016-04-06,14.97953160380497,15.100823761225573,14.932363046754237,15.087347030639648,38129610
2016-04-07,14.979527955551731,14.993004682855409,14.72346855463497,14.804328918457031,51315220
2016-04-08,14.905398788500909,15.006474194678956,14.831275241824201,14.85822868347168,55956828
2016-04-11,14.925618825295604,15.046910935126443,14.905403737348243,14.918880462646484,45423161
2016-04-12,14.939099465257508,15.134513615435287,14.90540764318325,15.107560157775879,48225902
2016-04-13,15.262540951121768,15.464693423723181,15.249064225091455,15.451216697692871,69649488
2016-04-14,15.377092716400128,15.565770040136607,15.377092716400128,15.484908103942871,52055051
2016-04-15,15.525336489881774,15.545551574001344,15.40404440301798,15.430997848510742,53901797
2016-04-18,15.35688031327614,15.559032795063084,15.343402004486641,15.54555606842041,52434076
2016-04-19,15.592729755820333,15.740975379943848,15.592729755820333,15.740975379943848,57169363
2016-04-20,15.734233183188808,15.889215552971882,15.727494819285196,15.862263679504395,74743119
2016-04-21,15.855520595941087,15.922905803789886,15.680323169115493,15.720751762390137,63436754
2016-04-22,15.734232533892047,15.90269320667752,15.734232533892047,15.869001388549805,46728145
2016-04-25,15.801610871277946,15.848780982985746,15.720748952740552,15.835304260253906,38189682
2016-04-26,15.848786426877925,15.956600245765552,15.828569753689587,15.936385154724121,41664795
2016-04-27,15.922902010419032,16.017239063927782,15.868995122699744,15.963332176208496,56916147
2016-04-28,15.828568868826041,15.956599353744723,15.74097014587687,15.794877052307129,74850832
2016-04-29,15.70727062225342,15.76791586223059,15.565763480160644,15.707270622253418,60318138
2016-05-02,15.720751442519681,15.868998580341321,15.687059630354133,15.848783493041992,43564598
2016-05-03,15.666842510824582,15.680320816089072,15.51186019496665,15.646627426147461,44142060
2016-05-04,15.464695131628933,15.606202352721867,15.451218404110264,15.525341987609863,46466680
2016-05-05,15.559030312141273,15.619675572355492,15.478168383042407,15.518598556518555,47043157
2016-05-06,15.404044976694662,15.59272068431701,15.404044976694662,15.585982322692871,38964104
2016-05-09,15.559032795063084,15.633154791597796,15.48490921638155,15.54555606842041,31989258
2016-05-10,15.619678727274568,15.774662672383919,15.612940363667505,15.767924308776855,37549070
2016-05-11,15.72075304531733,15.761184806184794,15.585985782915044,15.599462509155273,31961192
2016-05-12,15.653371627734765,15.720755268464954,15.51186598220137,15.606203079223633,35254978
2016-05-13,15.572501520959246,15.680316860854749,15.390564222610967,15.41751766204834,45538875
2016-05-16,15.417525072206121,15.565770642509266,15.404048346010086,15.498385429382324,33796243
2016-05-17,15.457956126756498,15.525341343701985,15.343402365451974,15.410787582397461,45457629
2016-05-18,15.363618608047167,15.69380318976237,15.363618608047167,15.680326461791992,96899150
2016-05-19,15.60619753522769,15.680321095846004,15.437736911099714,15.532073974609375,66203303
2016-05-20,15.612937221772137,15.727490962186693,15.585983772767905,15.639890670776367,35765351
2016-05-23,15.606196354479948,15.680319909490155,15.559027826293836,15.626411437988281,38575724
2016-05-24,15.734233183188808,15.895955499022453,15.714018091477973,15.862263679504395,47386483
2016-05-25,15.929648108212604,16.11158552477617,15.922909743974955,16.030723571777344,51504178
2016-05-26,16.037462192078177,16.05767728311961,15.916170063682692,15.936385154724121,36198417
2016-05-27,15.963334830148753,16.05093511940261,15.943119743893217,16.0441951751709,37026264
2016-05-31,16.125057534332413,16.125057534332413,15.949858533277624,16.003767013549805,40884834
2016-06-01,15.889211289405706,16.057673506086307,15.821827668450695,16.037458419799805,38452378
2016-06-02,15.99703005982021,16.07115364074707,15.943123151616582,16.07115364074707,28227076
2016-06-03,15.87573568951146,15.889212414656866,15.673583230183743,15.84204387664795,86083215
2016-06-06,15.848786426877925,16.010507155209364,15.835309699516973,15.936385154724121,46925474
2016-06-07,15.949865164968882,15.997033720440694,15.889218297215033,15.90269660949707,26503799
2016-06-08,15.875740258369225,15.956602214659453,15.875740258369225,15.91617202758789,30469958
2016-06-09,15.821831760215604,15.848786797715125,15.720754720496501,15.801616668701172,39571234
2016-06-10,15.619679807369671,15.68032666617384,15.559034530712502,15.606203079223633,47349676
2016-06-13,15.518600518676376,15.700539486616377,15.491647066284308,15.498385429382324,56062079
2016-06-14,15.43773724674818,15.51859758865739,15.188414694901839,15.26927661895752,66888232
2016-06-15,15.309702919111377,15.464686784065439,15.276011118500945,15.289487838745117,58034633
2016-06-16,15.16819851444747,15.343397491416457,15.080599817036154,15.329920768737793,71488109
2016-06-17,15.350925763630931,15.39157212615504,15.249308266714001,15.31705379486084,46524537
2016-06-20,15.560937349191004,15.64223168463839,15.398350268903279,15.40512466430664,70566829
2016-06-21,15.466091284354208,15.52706082512975,15.398345759552582,15.493188858032227,40308110
2016-06-22,15.493189748310916,15.608356033666828,15.445767401042795,15.47964096069336,54005201
2016-06-23,15.66254922546729,15.804811477661133,15.655774832505678,15.804811477661133,73745517
2016-06-24,14.978333223127352,15.303507388935989,14.903814872491113,14.958011627197266,165914672
2016-06-27,14.734450998002668,14.75477418123493,14.443150447733442,14.531217575073242,140642119
2016-06-28,14.795417667347031,14.903809547424316,14.666702607993976,14.903809547424316,109722231
2016-06-29,15.032522127262826,15.24252986907959,14.99865016739016,15.24252986907959,100009025
2016-06-30,15.289947722309845,15.486408233642578,15.215429424677797,15.486408233642578,72707045
2016-07-01,15.425447850516726,15.513516581367472,15.378027082693194,15.40512466430664,45095346
2016-07-05,15.256081192261433,15.296729141480345,15.100268560307372,15.174788475036621,59557011
2016-07-06,15.046074550812895,15.235759162590206,15.0122025827467,15.215435981750488,58561132
2016-07-07,15.262862087431003,15.364479617858178,15.16124614761101,15.235764503479004,65731461
2016-07-08,15.445769993468794,15.547387508262682,15.425446808631403,15.527064323425293,55327418
2016-07-11,15.608355714087443,15.662550863448034,15.56093336779029,15.615128517150879,42557517
2016-07-12,15.730295874502353,15.83191337710041,15.709972692104092,15.811590194702148,55059306
2016-07-13,15.79804140643664,15.845462165365918,15.7235214803696,15.811590194702148,57377156
2016-07-14,16.12321523988871,16.12321523988871,15.919981828653965,15.960626602172852,67039521
2016-07-15,16.021597930821837,16.03514671902595,15.831913305357544,15.933530807495117,62710956
2016-07-18,15.940305763172622,16.008051303946587,15.926756973139218,15.987728118896484,38953149
2016-07-19,15.913202994891517,16.00127169200237,15.89287981646742,15.994497299194336,30777585
2016-07-20,16.05547078829947,16.05547078829947,15.953854871154972,16.02159881591797,31817657
2016-07-21,16.001273983425865,16.028371558538435,15.919981258088153,15.940302848815918,36524509
2016-07-22,15.960617804808244,16.048686469144368,15.93352183426631,16.041912078857422,23484772
2016-07-25,16.014821497121126,16.048693463317573,15.960624760600272,16.008047103881836,37096308
2016-07-26,15.967403660107571,16.04192199934687,15.953854871154972,16.02159881591797,34484126
2016-07-27,15.99450454064614,16.062248499397285,15.960630970663415,16.014827728271484,50709937
2016-07-28,15.974174689029752,16.082566579213566,15.91998112984782,16.048694610595703,33001387
2016-07-29,15.987726843536471,16.096117155157266,15.987726843536471,16.02159881591797,54440606
2016-08-01,16.03514837496588,16.10289232298231,15.947081242544519,15.980953216552734,39409726
2016-08-02,15.933531516926939,15.994501066560074,15.804814842043365,15.845462799072266,39709475
2016-08-03,15.84546007553235,16.014821497121126,15.84546007553235,16.008047103881836,33511513
2016-08-04,15.994495257592622,16.021592825365907,15.933525730102728,15.967397689819336,31363295
2016-08-05,16.13676703815446,16.272254943847656,16.08934627116184,16.272254943847656,51542339
2016-08-08,16.319669589818442,16.339992766068992,16.24514968629349,16.292572021484375,45019886
2016-08-09,16.285802772956686,16.333225127756663,16.265481178909443,16.306127548217773,32239890
2016-08-10,16.292576412799075,16.319673988436712,16.15031255009478,16.177410125732422,33545242
2016-08-11,16.21128273010254,16.25192909515068,16.15031318253033,16.21128273010254,25139605
2016-08-12,16.10289488955121,16.190963626616355,16.096120493669822,16.16386604309082,28861534
2016-08-15,16.224834176855037,16.285803734416977,16.211285386285716,16.272254943847656,26275941
2016-08-16,16.245156543761787,16.27225412353439,16.190961384216582,16.231609344482422,27637427
2016-08-17,16.231609272488626,16.292578826706556,16.190961312403076,16.285802841186523,25676567
2016-08-18,16.258706153278336,16.306128510877972,16.224834176855037,16.272254943847656,26595016
2016-08-19,16.224826376684746,16.27902310351368,16.163856848434225,16.265474319458008,31510153
2016-08-22,16.238375160740414,16.27902310351368,16.1977288085734,16.265474319458008,32517481
2016-08-23,16.326450801272074,16.367097170750693,16.285802841186523,16.285802841186523,29855443
2016-08-24,16.292572909050634,16.33321926376602,16.238376178823774,16.279024124145508,24299201
2016-08-25,16.258701897167278,16.339996209909447,16.238378716633385,16.312898635864258,27249662
2016-08-26,16.36031518793419,16.45515667273022,16.231601744282436,16.33321762084961,64953346
2016-08-29,16.373867359820768,16.536454386579564,16.353544180301732,16.47548484802246,40451522
2016-08-30,16.502582494575297,16.624523162841797,16.482259314965304,16.624523162841797,39359132
2016-08-31,16.63129857391136,16.65162175476517,16.50258350456393,16.638072967529297,56386078
2016-09-01,16.67872156918834,16.692270358243817,16.441614579503835,16.570329666137695,62960480
2016-09-02,16.59065271927315,16.69226862664795,16.57032794719152,16.644847869873047,66918391
2016-09-06,16.638069529804092,16.665167098676992,16.489031310396832,16.617746353149414,60299920
2016-09-07,16.556782012911757,16.631301948435937,16.52291003794938,16.610977172851562,38671003
2016-09-08,16.610974248415054,16.658396595620417,16.563553491816364,16.59742546081543,72066064
2016-09-09,16.50258665961969,16.56355621383762,16.285802841186523,16.285802841186523,66476831
2016-09-12,16.211283586918267,16.529683311170615,16.136765247058154,16.468713760375977,87153077
2016-09-13,16.279027624980255,16.319673988436712,16.11643898994104,16.177410125732422,83230864
2016-09-14,16.177410891748288,16.285801199431223,16.089343766755903,16.136764526367188,82876829
2016-09-15,16.102892659348687,16.279030109084477,16.069020684632935,16.231609344482422,68626527
2016-09-16,16.16626380292176,16.173068986007458,16.030126578773615,16.077774047851562,75235766
2016-09-19,16.07136284645238,16.297602432291033,16.07136284645238,16.1802921295166,50396100
2016-09-20,16.297594309650886,16.3227309634086,16.163526828908303,16.188663482666016,39903200
2016-09-21,16.26408064443093,16.305976143148367,16.130013130682126,16.28921890258789,64029700
2016-09-22,16.373015175065287,16.389772419388883,16.28922256060256,16.322738647460938,38355700
2016-09-23,16.264079448936123,16.347872038422636,16.213804534528496,16.238941192626953,59009500
2016-09-26,16.138395675479757,16.146775096488195,15.937294365910645,15.9791898727417,54189000
2016-09-27,15.920538781351052,16.12164013206695,15.870263843224944,16.104881286621094,47620000
2016-09-28,16.171912708017626,16.20543039401353,16.021087915669757,16.1802921295166,42936400
2016-09-29,16.171906641137255,16.25569922648105,15.87025557139449,15.954048156738281,62580800
2016-09-30,16.037851270381797,16.25571151771949,16.012714594519807,16.171918869018555,47336900
2016-10-03,16.1216272006417,16.180281514443138,16.0545934708386,16.09648895263672,33170500
2016-10-04,16.13839399666979,16.28084094257281,16.079739653923426,16.163532257080078,68471600
2016-10-05,16.23056647146318,16.456804428605338,16.205428210353602,16.423288345336914,58651900
2016-10-06,16.465184133998576,16.47356355451349,16.305978340637306,16.44842529296875,53337300
2016-10-07,16.381388470416532,16.473560480670933,16.331113554919018,16.440044403076172,55532800
2016-10-10,16.523841857910156,16.59925505975256,16.507084611665135,16.523841857910156,37997400
2016-10-11,16.47355854722116,16.523833456818064,16.26407789265506,16.373008728027344,78581200
2016-10-12,16.35625457763672,16.465183846003203,16.331116316531677,16.35625457763672,51378700
2016-10-13,16.22218644742999,16.230565867488032,16.012705740611775,16.19704818725586,73171100
2016-10-14,16.389761934380832,16.440038429821843,16.222178410874623,16.27245330810547,76176500
2016-10-17,16.280840789625337,16.314356871646552,16.1551526851766,16.19704818725586,41236100
2016-10-18,16.364627669121063,16.38138490516602,16.26407626179933,16.33111000061035,45958700
2016-10-19,16.38138642714565,16.51545391722378,16.364629189543795,16.47355842590332,49835900
2016-10-20,16.456799590090917,16.574109842567193,16.406524680864255,16.47355842590332,56238200
2016-10-21,16.33949515344159,16.481942098194903,16.314356893234194,16.46518325805664,39543100
2016-10-24,16.540595411964595,16.599249750590396,16.50707933198308,16.515457153320312,33808700
2016-10-25,16.548974105103337,16.55735352428362,16.456802092331003,16.498699188232422,36177800
2016-10-26,16.42329154078351,16.62439287415498,16.406532696783053,16.599254608154297,40419200
2016-10-27,16.691424448025806,16.716562710707255,16.56573633104079,16.641149520874023,45545800
2016-10-28,16.674660289046162,16.691419125489762,16.440042971678203,16.565731048583984,55749900
2016-10-31,16.64952302832283,16.64952302832283,16.540592193603516,16.540592193603516,38579100
2016-11-01,16.59924649807525,16.64114358760626,16.33949093582519,16.47355842590332,62758900
2016-11-02,16.440040994852332,16.448418813856136,16.2892146814172,16.364627838134766,66529900
2016-11-03,16.381385803222656,16.532212123368623,16.35624914867199,16.381385803222656,53462100
2016-11-04,16.389764322293697,16.4651774782324,16.255696844671654,16.33111000061035,64891400
2016-11-07,16.607626005900087,16.75007291465567,16.590867169996947,16.7416934967041,59001800
2016-11-08,16.691420053991894,16.83386697526524,16.58249080747025,16.75007438659668,63290400
2016-11-09,17.210928957662023,17.546097638809073,16.850622026100073,17.462305068969727,268936600
2016-11-10,17.730441900396986,18.182920866746777,17.66340815703522,18.107507705688477,241635500
2016-11-11,17.990200232279086,18.182923672618188,17.931545897562696,18.157785415649414,134954500
2016-11-14,18.3337482316362,18.71081409124417,18.30861157313616,18.601884841918945,261730900
2016-11-15,18.442681837932078,18.601887624493752,18.25833938911028,18.585128784179688,122754500
2016-11-16,18.41753780528247,18.459434892936812,18.2667114861478,18.316987991333008,117887700
2016-11-17,18.31699271384882,18.58512775112569,18.2750956153925,18.568368911743164,98536400
2016-11-18,18.551610072360635,18.63540267106238,18.48457631304142,18.568368911743164,92344300
2016-11-21,18.668924179781875,18.685681424391284,18.50971836940837,18.635406494140625,71943900
2016-11-22,18.719192924199685,18.727572342840986,18.53485050872315,18.643779754638672,98286500
2016-11-23,18.719188551835387,18.777842870413522,18.576741664626923,18.752704620361328,101948400
2016-11-25,18.794606127351614,18.811364964664165,18.702434120343266,18.777847290039062,33114800
2016-11-28,18.64378636179399,18.75271564631287,18.509718812442483,18.559993743896484,99791400
2016-11-29,18.59350848945148,18.668921673810193,18.52647472537829,18.610265731811523,74645700
2016-11-30,18.870022257495307,18.911917759138827,18.794609075968218,18.861642837524414,98843700
2016-12-01,18.962191258520324,19.23032788284484,18.93705459870393,19.188430786132812,120088300
2016-12-02,19.13815435160679,19.146533770285135,18.895156004566907,18.97894859313965,82108300
2016-12-05,19.14653631822615,19.272224418705964,19.096261397676404,19.205190658569336,95145700
2016-12-06,19.330880835375403,19.38953518201864,19.13815895405874,19.372777938842773,79142600
2016-12-07,19.42305271381343,19.691187781076014,19.356018946997786,19.674428939819336,120172500
2016-12-08,19.78335339280333,19.976075210110245,19.66604314026867,19.858766555786133,116856500
2016-12-09,19.858769785049127,19.900665283203125,19.7163228538304,19.900665283203125,95677300
2016-12-12,19.842014312029537,19.925806920760923,19.657670253178267,19.70794677734375,85143200
2016-12-13,19.75821876525879,19.87552744111233,19.590633572715866,19.75821876525879,113420700
2016-12-14,19.607393708121556,19.967700777166012,19.531980526311745,19.666048049926758,142995800
2016-12-15,19.76659775956968,20.00121670444145,19.691184584368425,19.83363151550293,110426000
2016-12-16,19.932112390681947,19.940529860421663,19.63750737166464,19.66275978088379,83096500
2016-12-19,19.68800451717803,19.721674385760505,19.51124252352314,19.671171188354492,73717600
2016-12-20,19.78902433149961,19.915283203125,19.78902433149961,19.915283203125,60793600
2016-12-21,19.915285566924815,19.923703040094754,19.797444153483355,19.864782333374023,37738000
2016-12-22,19.856363406224908,19.856363406224908,19.74693786849721,19.81427764892578,37796100
2016-12-23,19.814274073624492,19.847942352294922,19.75535177638147,19.847942352294922,18276700
2016-12-27,19.890027076577883,19.89844454717864,19.847941329042452,19.873193740844727,38241100
2016-12-28,19.906853846561013,19.92368878085225,19.654336254063256,19.671171188354492,30834400
2016-12-29,19.68801668149066,19.721686570876194,19.443916405320277,19.52808952331543,39251800
2016-12-30,19.603845060096994,19.637513343826868,19.502836997970007,19.570175170898438,44761200
2017-01-03,19.87318980751237,19.923693015652887,19.57858481666794,19.789016723632812,71259900
2017-01-04,19.847937974476473,19.974196801211704,19.789017295697903,19.948945999145508,45092200
2017-01-05,19.890026770472414,19.915279181886056,19.561753449436726,19.746932983398438,62201100
2017-01-06,19.822693516010624,19.898449163524038,19.71326958375165,19.81427764892578,38060800
2017-01-09,19.763765220295745,19.8058525668935,19.63750639143872,19.67959213256836,34022400
2017-01-10,19.713266031160632,19.890028106524586,19.62067545522612,19.721683502197266,46212100
2017-01-11,19.746934305346752,19.847942352294922,19.612257979728156,19.847942352294922,48001200
2017-01-12,19.755347750976195,19.780600158934845,19.511247562581698,19.67959213256836,57418100
2017-01-13,19.814269130437093,20.024701037401964,19.704843639753257,19.789016723632812,72479700
2017-01-17,19.64592892408191,19.654346395570887,19.309238091865517,19.317655563354492,96657800
2017-01-18,19.41866033430094,19.502833436457365,19.233480793931516,19.477581024169922,68289100
2017-01-19,19.519672420348808,19.57017564991412,19.326073763655796,19.393413543701172,56729700
2017-01-20,19.4523298766946,19.553336313138736,19.384991717242386,19.485998153686523,74805200
2017-01-23,19.401826962686915,19.519669957428604,19.292403044857327,19.3597412109375,46651200
2017-01-24,19.452330516498307,19.679595808706747,19.368157413047427,19.60384178161621,45229500
2017-01-25,19.814276066755298,19.94053493403964,19.7216854815281,19.932117462158203,92850100
2017-01-26,19.965781484389513,20.03311963960538,19.87319252438536,19.982616424560547,70704400
2017-01-27,19.982621718981335,19.99103919129707,19.84794537286693,19.9068660736084,43944500
2017-01-30,19.780602865283296,19.789020335754508,19.57017091990794,19.746932983398438,46168800
2017-01-31,19.645930364316218,19.79744165128795,19.5112540215566,19.620677947998047,56477300
2017-02-01,19.772188200596236,19.87319625511608,19.587008640356512,19.64592933654785,72132200
2017-02-02,19.53650528169988,19.662765760725783,19.443916297341218,19.570175170898438,39396500
2017-02-03,19.906861478386897,19.982617106272702,19.73009941696556,19.965782165527344,86346600
2017-02-06,19.847941329042452,20.0162875301209,19.831106387840936,19.873193740844727,34952100
2017-02-07,19.991037182203716,19.999454653673496,19.797440154804292,19.822690963745117,50838500
2017-02-08,19.822687478333002,19.822687478333002,19.5954222104829,19.688011169433594,54341100
2017-02-09,19.68801051975162,19.98261553779804,19.637507306947953,19.95736312866211,76813700
2017-02-10,20.075207536710437,20.083625007025173,19.940531222611266,20.016286849975586,55078700
2017-02-13,20.142544825784768,20.336141818276374,20.108874945976716,20.24355125427246,76687000
2017-02-14,20.226717029857923,20.5044871041795,20.19304715153135,20.47923469543457,75954300
2017-02-15,20.58024709153975,20.681253537014086,20.428735817859742,20.63916778564453,76869400
2017-02-16,20.61390787672331,20.647577749952042,20.46239665812985,20.588655471801758,64048200
2017-02-17,20.437149307594037,20.597076416015625,20.411896898410962,20.597076416015625,54156600
2017-02-21,20.70650325518379,20.74858900107389,20.630747628206972,20.69808578491211,55216100
2017-02-22,20.61391390752478,20.77384264121413,20.580245629913982,20.714921951293945,50438900
2017-02-23,20.72333942206374,20.765425170444335,20.597078965985187,20.714921951293945,53509400
2017-02-24,20.496071987414197,20.605495893600388,20.462402105222537,20.55499267578125,61686800
2017-02-27,20.58024576951357,20.706504620980173,20.571828298686675,20.664417266845703,39655000
2017-02-28,20.588660374835182,20.66441600217254,20.521322217809562,20.6560001373291,48913000
2017-03-01,21.05160795834609,21.28729226979691,21.026355551790207,21.24520492553711,92150000
2017-03-02,21.287293686486375,21.295709550430395,20.90851559028023,20.916933059692383,69446200
2017-03-03,20.93377283331228,21.068449164074835,20.925355361956054,21.0179443359375,57652800
2017-03-06,20.89168715778791,20.925357045922382,20.765428288220903,20.85801887512207,49017200
2017-03-07,20.89168190272239,20.89168190272239,20.748588125081763,20.799091339111328,53726500
2017-03-08,21.026363648696048,21.093701819974527,20.79909671858044,20.807514190673828,104601000
2017-03-09,20.891682011586138,20.992690045639836,20.790675583000674,20.883264541625977,60804100
2017-03-10,20.984275482117507,21.001110424369564,20.73175616474206,20.86643409729004,62148600
2017-03-13,20.89168065145593,20.942183862460706,20.790674229446378,20.916933059692383,49418400
2017-03-14,20.832766459021215,20.874852213720676,20.70650758945421,20.85801887512207,49511100
2017-03-15,20.89168470525369,20.975857810239923,20.731755966326702,20.8243465423584,86455100
2017-03-16,20.908522101855148,21.01794602735492,20.849601403088453,20.85801887512207,89233700
2017-03-17,20.907004938511605,20.91545240657701,20.653587341308594,20.653587341308594,83056800
2017-03-20,20.611354670815288,20.670485349480344,20.48464584350586,20.48464584350586,78676400
2017-03-21,20.577562317076005,20.594455642490857,19.85954362327519,19.910226821899414,192257000
2017-03-22,19.766628181237753,19.960915168731557,19.623024405440106,19.867996215820312,133199500
2017-03-23,19.842648686670504,20.138303632493173,19.800412956348623,19.910226821899414,85238900
2017-03-24,19.944020280216943,20.045386695686872,19.74973169671769,19.884889602661133,97583400
2017-03-27,19.4625263761707,19.81731045239583,19.41184155568982,19.80886459350586,103963000
2017-03-28,19.741283347493606,20.15519964935404,19.741283347493606,20.079174041748047,82301100
2017-03-29,20.0453897391759,20.079179623589607,19.93557583721209,19.952470779418945,76524100
2017-03-30,19.969357024368374,20.26501196331455,19.944016231240568,20.21432876586914,92566000
2017-03-31,20.138303995178553,20.197434663170046,20.04538345336914,20.04538345336914,70540000
2017-04-03,20.079176557071143,20.129859764760926,19.76662661873888,20.003150939941406,93489100
2017-04-04,19.918673519321832,20.020041523837033,19.884885258609945,19.97780418395996,105795900
2017-04-05,20.163644520210866,20.23966850683195,19.82575225830078,19.82575225830078,104651200
2017-04-06,19.808866993041434,20.036942268072472,19.707498950990683,19.952470779418945,80802100
2017-04-07,19.800418063162024,20.003152521136894,19.766628181237753,19.867996215820312,61525700
2017-04-10,19.86799897788186,19.99470783033252,19.749735985896173,19.81731414794922,60429000
2017-04-11,19.71594487726871,19.791970500052262,19.555446161260083,19.758180618286133,83801200
2017-04-12,19.73283925369878,19.749732582908372,19.546998131681494,19.59768295288086,74023000
2017-04-13,19.521656723063735,19.741286107836476,19.344263076782227,19.344263076782227,120159300
2017-04-17,19.394946170409426,19.6906011716685,19.33581549239564,19.682153701782227,86681200
2017-04-18,19.546990563432413,19.639911088463872,19.378046058417432,19.496307373046875,74890400
2017-04-19,19.623022882718782,19.69904849995865,19.41184097065029,19.437183380126953,55583800
2017-04-20,19.580790636993388,19.808867529390252,19.504765006194432,19.766630172729492,85720400
2017-04-21,19.715945522392946,19.791971147664125,19.555446801132646,19.563894271850586,94675300
2017-04-24,20.011598409754722,20.11296482513429,19.92712532281167,20.003150939941406,98770600
2017-04-25,20.180545806884766,20.281913847691982,20.155205005075725,20.180545806884766,71026100
2017-04-26,20.155201135968507,20.34948809809636,20.12141125845582,20.16364860534668,71691200
2017-04-27,20.205886511539596,20.205886511539596,19.952468847732757,20.070730209350586,68871800
2017-04-28,20.07917639588824,20.096071335379253,19.876441955566406,19.876441955566406,64091900
2017-05-01,19.977808530501452,20.104517355320972,19.8933354435584,20.003150939941406,69086600
2017-05-02,20.003146587886203,20.028487380622675,19.867990322659118,19.97780418395996,76511500
2017-05-03,19.910230716207067,20.138307571411133,19.893335776297846,20.138307571411133,78115400
2017-05-04,20.265018728786295,20.33259688500439,20.087626672910172,20.17209815979004,64482800
2017-05-05,20.23122812972171,20.23967398848617,20.07072942296439,20.138307571411133,46881500
2017-05-08,20.16364962625106,20.19743789428444,20.0876240091883,20.12141227722168,45893000
2017-05-09,20.172092257806607,20.23967039425258,19.977805316923167,20.04538345336914,65737900
2017-05-10,20.011598215730196,20.112964630126953,19.977808336804536,20.112964630126953,51192700
2017-05-11,20.036933115986148,20.070722984965965,19.82575126843119,19.986249923706055,77266700
2017-05-12,19.893331706578234,19.91022664303114,19.791965310240435,19.901779174804688,55787200
2017-05-15,19.94401912886121,20.096070354478403,19.93557165952803,20.0538330078125,52192100
2017-05-16,20.09607130185423,20.12985956958978,19.994703276267366,20.112964630126953,51529600
2017-05-17,19.690605482772316,19.842656751635424,19.403397888517663,19.47942352294922,141192800
2017-05-18,19.454076404511774,19.673705764783172,19.428733997530088,19.555442810058594,101656900
2017-05-19,19.58923752966338,19.83420774629776,19.580790058580764,19.724393844604492,69775600
2017-05-22,19.834204682380598,19.834204682380598,19.6399177110643,19.775074005126953,79181900
2017-05-23,19.791967737617707,19.98625469708491,19.69904718692034,19.9271240234375,65577800
2017-05-24,19.952470074259544,19.969363404678983,19.834207094181586,19.91868019104004,59441200
2017-05-25,19.960916639332,20.0453897391759,19.901785952798388,19.952470779418945,49362400
2017-05-26,19.90178197056128,20.003149992328847,19.90178197056128,19.944019317626953,42601700
2017-05-30,19.884890213037007,19.910231012087273,19.766627243105123,19.80886459350586,46584200
2017-05-31,19.808861620172166,19.817307477794408,19.51320665650588,19.639915466308594,115877900
2017-06-01,19.74973169671769,19.901782931112706,19.61457540196437,19.884889602661133,81187600
2017-06-02,19.741286444054857,19.910231012087273,19.69904909365412,19.80886459350586,83704500
2017-06-05,19.817312768682253,19.9693640255166,19.817312768682253,19.842655181884766,44055800
2017-06-06,19.690602465944117,19.808865440935328,19.648366724926696,19.758180618286133,60397300
2017-06-07,19.79196548804628,19.960910020523638,19.758175614836908,19.910226821899414,83049100
2017-06-08,19.910230716207067,20.281911338259228,19.893335776297846,20.138307571411133,77987000
2017-06-09,20.265015273534345,20.552222791289,20.24812033456288,20.518434524536133,133216200
2017-06-12,20.560672760009766,20.70427653634273,20.442411395214474,20.560672760009766,86644400
2017-06-13,20.670486450195312,20.738064602438257,20.611355768381515,20.670486450195312,94978600
2017-06-14,20.493093216314502,20.72961754104337,20.383277718294256,20.704275131225586,117605800
2017-06-15,20.552226226333588,20.72961989280295,20.535331284538348,20.61980438232422,59547700
2017-06-16,20.613864597794144,20.66474325727069,20.537548225931335,20.596906661987305,53818800
2017-06-19,20.732576842950852,20.851290463125952,20.70713751690543,20.80889320373535,58041300
2017-06-20,20.74105699077808,20.758016543102077,20.62234335921398,20.630823135375977,45689600
2017-06-21,20.664742628701315,20.664742628701315,20.45275307271992,20.461231231689453,51938200
2017-06-22,20.384920262830736,20.44427709074552,20.308603879125368,20.334041595458984,58380200
2017-06-23,20.418839226209712,20.42731900471513,20.189890058620556,20.257726669311523,85352600
2017-06-26,20.30011766983202,20.452750388886294,20.232281085513645,20.36795425415039,60302300
2017-06-27,20.44427549670933,20.622345966569558,20.39339683330458,20.46971321105957,75943400
2017-06-28,20.605390693229655,20.825860095066865,20.588432752590233,20.791942596435547,90097600
2017-06-29,21.2159185710214,21.2159185710214,20.78345961301999,20.936092376708984,119176700
2017-06-30,21.0887283925829,21.09720655422666,20.87673876973461,20.91913604736328,72754900
2017-07-03,21.0378495720862,21.360074702288827,21.01241185262715,21.224401473999023,61454400
2017-07-05,21.2837572829726,21.30919500120513,21.13112450416792,21.258317947387695,78100200
2017-07-06,21.249829294038342,21.343105201541356,21.097196578979492,21.097196578979492,97648100
2017-07-07,21.20744221182422,21.283758605970384,21.097206701456432,21.24135971069336,59432400
2017-07-10,21.20743399681237,21.26679080985499,21.13959740799911,21.215913772583008,55022500
2017-07-11,21.19895400382485,21.207433779508598,20.9700049124191,21.029361724853516,49857200
2017-07-12,21.02935999643686,21.114156128953077,20.970003188881016,21.097196578979492,47818600
2017-07-13,21.097206407293932,21.224401473999023,21.08024846677205,21.224401473999023,48875900
2017-07-14,20.961528376578933,21.165038172388194,20.85129451035595,21.131120681762695,61742300
2017-07-17,21.071769421566426,21.114166700376114,20.97849346736209,21.063289642333984,43257000
2017-07-18,20.919127875668433,21.063280827588517,20.893688548617185,21.029361724853516,63210700
2017-07-19,21.071764720935448,21.131121544968863,20.961529232857256,21.037845611572266,48259400
2017-07-20,21.054801051904768,21.148076967074186,20.986964463786602,21.029361724853516,40163500
2017-07-21,20.9700049124191,21.09719831297168,20.9700049124191,21.029361724853516,39108400
2017-07-24,21.02088842009422,21.148081850014854,21.02088842009422,21.122642517089844,26364800
2017-07-25,21.36007749023348,21.470311396099643,21.326158370057634,21.385515213012695,75786800
2017-07-26,21.4109520570965,21.444871173318123,21.19048265371341,21.24135971069336,56086500
2017-07-27,21.283755057577157,21.292234835218828,21.02936658038368,21.122642517089844,67826200
2017-07-28,21.088725023875373,21.181999343229325,21.00392886481088,21.122642517089844,43735800
2017-07-31,21.198959799415952,21.35159256874811,21.17352046540983,21.27527618408203,43039300
2017-08-01,21.41942625952929,21.444865590072283,21.31767055470936,21.427906036376953,60987500
2017-08-02,21.453342733319648,21.47878206265758,21.351588650671886,21.461822509765625,43341500
2017-08-03,21.427914113232504,21.461831616055683,21.35159771018952,21.385515213012695,40816800
2017-08-04,21.580532194743185,21.614449674424186,21.487256295255193,21.529653549194336,50792900
2017-08-07,21.52966219850719,21.538141976171993,21.461825594540986,21.495744705200195,39486800
2017-08-08,21.46182000271563,21.69924886341193,21.427902518245755,21.436382293701172,52736500
2017-08-09,21.258310243841,21.453340227260213,21.258310243841,21.436382293701172,46567000
2017-08-10,21.30071252369984,21.351589567207665,21.0548038482666,21.0548038482666,71130300
2017-08-11,21.05480500550606,21.165038875390493,20.91913180379347,20.970008850097656,50477800
2017-08-14,21.139604282696222,21.317674779733434,21.13112450416792,21.258317947387695,49472900
2017-08-15,21.43638873141623,21.46182644807007,21.27527618408203,21.27527618408203,48535000
2017-08-16,21.368549017574598,21.40246650729857,21.19895671689859,21.23287582397461,35084100
2017-08-17,21.181997364558804,21.215916471957005,20.85977393103619,20.868253707885742,76613100
2017-08-18,20.76649639937928,21.029362992007595,20.75801662318457,20.876731872558594,71725900
2017-08-21,20.8597759788642,20.88521369455804,20.73258254833834,20.8173770904541,45047200
2017-08-22,20.90216891291698,21.063281420741575,20.876731202501226,21.046321868896484,42644000
2017-08-23,20.8936889662413,21.09719873466356,20.876731031886678,20.978485107421875,36612700
2017-08-24,21.071761024455697,21.071761024455697,20.936087845507522,20.978485107421875,31067200
2017-08-25,21.020887674242825,21.131121544968863,21.01240789690203,21.037845611572266,37177300
2017-08-28,21.054799079885203,21.06327885477473,20.85128933459169,20.90216636657715,36486900
2017-08-29,20.664746528121505,20.868256346183543,20.647786972278272,20.83433723449707,42814200
2017-08-30,20.868258990738383,21.012411998969316,20.851299432745925,20.91913604736328,35176100
2017-08-31,20.98697163162628,21.01241096736602,20.876737744792184,20.9445743560791,44225200
2017-09-01,20.970008122906975,21.122640873878733,20.919131078367084,21.00392723083496,42132600
2017-09-05,20.84281995185986,20.876739068329908,20.49515709480432,20.554513931274414,96579200
2017-09-06,20.630818427294837,20.707134777985015,20.537542528150937,20.605379104614258,77593900
2017-09-07,20.63930637203344,20.656265927200966,20.17292992639195,20.249244689941406,87667800
2017-09-08,20.266206310762826,20.512115033699814,20.223809035874833,20.43579864501953,68639500
2017-09-11,20.673227307844762,20.851299432054706,20.630830030217496,20.791942596435547,73305700
2017-09-12,20.868254916812813,21.054805166253857,20.85129536213122,21.037845611572266,66350600
2017-09-13,21.003929294489314,21.080245677473343,20.927612911505282,21.071765899658203,51049400
2017-09-14,21.080240378956017,21.131117415706683,20.986964463786602,21.029361724853516,47163200
2017-09-15,20.99786108624449,21.10855631682997,20.97231565824075,21.09152603149414,59250200
2017-09-18,21.16815535471434,21.346968433367845,21.15112507367201,21.33845329284668,44010400
2017-09-19,21.338459670562113,21.551333374924738,21.30440072239478,21.500244140625,58443300
2017-09-20,21.517274223850816,21.704602497248338,21.415094132117417,21.627967834472656,70595500
2017-09-21,21.576883399288313,21.73015275892632,21.55985310952902,21.679061889648438,51050100
2017-09-22,21.59391048085622,21.679058668806643,21.53430609965189,21.653514862060547,42306600
2017-09-25,21.627967834472656,21.704602497248338,21.483213651907196,21.627967834472656,39774600
2017-09-26,21.66202341324556,21.696082353241014,21.55984334506502,21.619447708129883,46811000
2017-09-27,21.891932556448157,21.994112656516744,21.798269224157675,21.883419036865234,65919100
2017-09-28,21.960048547757555,21.96856206534076,21.80677924570447,21.91747283935547,37718900
2017-09-29,21.917473242365855,22.0196533203125,21.883414299115135,22.0196533203125,42740800
2017-10-02,21.97707770069159,22.206981658935547,21.97707770069159,22.206981658935547,52774000
2017-10-03,22.189948281523222,22.283613204956055,22.147374202197582,22.283613204956055,48062900
2017-10-04,22.22401607066021,22.292135594189304,22.172926834037774,22.181440353393555,39283800
2017-10-05,22.20698028615639,22.48797345416297,22.14737592083638,22.411338806152344,61260400
2017-10-06,22.470942867214525,22.53054723172749,22.31767357326855,22.4368839263916,66077800
2017-10-09,22.49649215364507,22.49649215364507,22.300648744019036,22.35173797607422,31340200
2017-10-10,22.38579513527593,22.453914642333984,22.326189145515123,22.453914642333984,35822500
2017-10-11,22.402823664807034,22.436884230188266,22.3176738754511,22.411338806152344,33748600
2017-10-12,22.470947360966782,22.479462503899658,22.21549956937032,22.241044998168945,53834800
2017-10-13,22.130354439115205,22.32619789565038,22.045204615896235,22.249563217163086,69561400
2017-10-16,22.266586117165893,22.402825139464408,22.25807097526008,22.394309997558594,42000700
2017-10-17,22.4709414277247,22.47945656840923,22.232523984945882,22.283613204956055,37844200
2017-10-18,22.377284411424036,22.4368887888543,22.283619461692204,22.402828216552734,52201500
2017-10-19,22.241040120367636,22.428368351514592,22.206979556106138,22.41985321044922,34671600
2017-10-20,22.65827692016619,22.700851010099665,22.581642259007996,22.683820724487305,56083800
2017-10-23,22.692333810550846,22.734909520722855,22.61569915633851,22.666790008544922,43555200
2017-10-24,22.743421528985458,22.87114702692597,22.72639287014427,22.828571319580078,61259200
2017-10-25,22.896695601714978,22.922241031449314,22.564613135656145,22.692337036132812,68653500
2017-10-26,22.77748854202978,22.922242739784156,22.77748854202978,22.8200626373291,41832600
2017-10-27,22.777482681623848,22.84560219103491,22.658273946178795,22.803028106689453,56694400
2017-10-30,22.777483449084198,22.811544016985966,22.649759567647106,22.70936393737793,48157500
2017-10-31,22.709365573977514,22.794515375771173,22.62421577218386,22.649761199951172,39890800
2017-11-01,22.74342510003314,22.845605189609874,22.65827692016619,22.683820724487305,40921900
2017-11-02,22.709367807605037,22.930756664404758,22.598674191253952,22.896696090698242,51098300
2017-11-03,22.82005676596931,22.837087049346376,22.73490859727839,22.803028106689453,42387000
2017-11-06,22.743422419240233,22.820057071365415,22.700848334325013,22.777482986450195,33642100
2017-11-07,22.794513077737253,22.86263258748522,22.40282467861354,22.46242904663086,70325500
2017-11-08,22.419857493513597,22.428372636205694,22.275103315942744,22.35173797607422,55844900
2017-11-09,22.20698310005953,22.351737273077642,22.045198642192855,22.275102615356445,94577000
2017-11-10,22.292131453555225,22.33470553881644,22.189951375192162,22.206981658935547,53209600
2017-11-13,22.070745387706335,22.292134231668747,22.053715101840584,22.241044998168945,50579200
2017-11-14,22.15589592902759,22.241045737087845,22.079261264183113,22.23253059387207,54101800
2017-11-15,22.036683925922407,22.368767990502015,22.019655264841887,22.292133331298828,64952300
2017-11-16,22.394312968138113,22.44540382635014,22.28361935687366,22.300649642944336,53648100
2017-11-17,22.189952815210965,22.326191845804793,22.16440901203547,22.275102615356445,41938700
2017-11-20,22.317677098288772,22.411342042515923,22.24955758178649,22.377283096313477,35232400
2017-11-21,22.453921103927822,22.47946491136464,22.39431509701412,22.445405960083008,35972400
2017-11-22,22.44539865529411,22.505003018712127,22.33470344543457,22.33470344543457,30959400
2017-11-24,22.419861633343142,22.462435730567538,22.309168006101093,22.326196670532227,12172500
2017-11-27,22.30916404724121,22.42837279759356,22.29213376173447,22.30916404724121,42346400
2017-11-28,22.33470661612552,22.913723298551357,22.317676331560683,22.8881778717041,86507000
2017-11-29,23.109567568379042,23.433136490897684,23.0499631942565,23.27986717224121,135340600
2017-11-30,23.48422903976187,23.739676857541884,23.31392941184345,23.43313980102539,135241700
2017-12-01,23.467197847200637,23.594921751165312,22.94778708786461,23.484228134155273,148119600
2017-12-04,23.87591084644373,24.012149860977452,23.84185028076172,23.84185028076172,99820400
2017-12-05,23.944032460554116,23.969576262966072,23.65452412317173,23.714128494262695,77706200
2017-12-06,23.628978729248047,23.76521775595737,23.560859215893387,23.628978729248047,60299100
2017-12-07,23.705610275268555,23.79076006181693,23.484221479881622,23.705610275268555,59625500
2017-12-08,23.824823072198054,23.85036849975586,23.654525094104788,23.85036849975586,55001600
2017-12-11,23.850368227838434,23.884427173429835,23.722644339700317,23.79076385498047,43278400
2017-12-12,23.884430150405883,24.12284929565186,23.807795483151732,24.029184341430664,69517100
2017-12-13,24.00363340970645,24.054722631344426,23.71412511359613,23.731155395507812,97335300
2017-12-14,23.816311743140833,23.85037231867168,23.552348779167293,23.57789421081543,76970000
2017-12-15,23.721599395902796,23.952571007929865,23.63605417311802,23.790035247802734,111826100
2017-12-18,23.98679659852126,24.12366834140139,23.944023159096293,24.003904342651367,61275500
2017-12-19,24.140775568321935,24.15788494372536,23.9012508392334,23.9012508392334,57366300
2017-12-20,24.098004918370343,24.14077672729248,23.841370801557677,23.858478546142578,69680300
2017-12-21,23.986792822715042,24.1322175989487,23.96112876309989,24.06378173828125,46123500
2017-12-22,24.132219709992764,24.166438459139695,23.884140305236574,23.99534797668457,43020300
2017-12-26,23.995348174958842,24.072338729535847,23.83281401008719,23.926912307739258,33710100
2017-12-27,23.94401908981399,23.961128462676243,23.87558323000459,23.952573776245117,29421000
2017-12-28,24.012450267295666,24.055223691110655,23.952569105593966,24.046669006347656,28129700
2017-12-29,24.12366659178285,24.12366659178285,23.875585556030273,23.875585556030273,55169800
2018-01-02,24.029572190360476,24.029572190360476,23.772938039956763,23.884145736694336,55436100
2018-01-03,23.926915455429885,24.029570085583817,23.849924890724434,24.012460708618164,56906200
2018-01-04,24.149323780855905,24.414514133583825,24.10655198545561,24.2348690032959,62247000
2018-01-05,24.36318966210362,24.36318966210362,24.1493273898626,24.303308486938477,37989500
2018-01-08,24.277645615279877,24.320419050805647,24.18354732040264,24.269092559814453,44252100
2018-01-09,24.371741609108785,24.585603857309078,24.328969812124512,24.457286834716797,51418700
2018-01-10,24.53428630897583,24.76525801273599,24.491512864775764,24.6626033782959,64670900
2018-01-11,24.765256146850543,24.808027956187995,24.64549214375379,24.782363891601562,42361700
2018-01-12,24.927791158337467,25.02189109998357,24.773810028967475,25.00478172302246,44537500
2018-01-16,25.218640391839287,25.261413828054202,24.799470506771673,24.936342239379883,67563800
2018-01-17,25.004778245894563,25.192978103015975,24.799470645831015,25.124542236328125,54312000
2018-01-18,25.210088681468193,25.218643369721335,25.05610918783148,25.0903263092041,49247400
2018-01-19,25.175868106600436,25.278521088276843,25.124541615762237,25.269968032836914,60727800
2018-01-22,25.2785242898978,25.483833542533255,25.24430716888518,25.475278854370117,46868900
2018-01-23,25.41539317516925,25.543711851526265,25.295630817651762,25.500938415527344,60862000
2018-01-24,25.62070490601796,25.731912587192795,25.466723784668257,25.67203140258789,66371000
2018-01-25,25.774684139055324,25.774684139055324,25.535159403020966,25.620704650878906,45423700
2018-01-26,25.697693161928992,25.817455520397605,25.577929171820617,25.808900833129883,33871900
2018-01-29,25.826007492532028,25.945769838409817,25.689135773917528,25.70624351501465,41037700
2018-01-30,25.51805179288168,25.680587611894683,25.37262535095215,25.37262535095215,67316900
2018-01-31,25.441055297851562,25.569372332789516,25.35551006401305,25.441055297851562,49504500
2018-02-01,25.38973299717492,25.70624829344181,25.38117830921637,25.680585861206055,60824200
2018-02-02,25.62925985937618,25.697697368721403,25.09888221507092,25.115991592407227,73086000
2018-02-05,24.577050371178373,24.987665516171393,23.610393680052358,23.849918365478516,147871500
2018-02-06,23.302427934982774,24.346075009837524,23.242546772801504,24.28619384765625,159006400
2018-02-07,24.243427311773335,24.645487796196182,24.1407727031762,24.303308486938477,102699400
2018-02-08,24.346082517104712,24.38885595445172,23.21688987738053,23.233999252319336,135270500
2018-02-09,23.584734977864724,23.858478470028913,22.891821559369134,23.678834915161133,149504900
2018-02-12,23.918360766947057,24.251987091217345,23.704498449796358,24.012460708618164,83571800
2018-02-13,23.87558217541743,24.16643497467029,23.80714631863085,24.115108489990234,43365500
2018-02-14,24.098000708582674,24.696815718722448,24.01245547404276,24.688261032104492,57379700
2018-02-15,24.893570142845217,24.927787259776082,24.551390815337875,24.82513427734375,66976000
2018-02-16,24.705371199930074,25.004778734403743,24.671154081737544,24.790916442871094,47508200
2018-02-20,24.739590378126234,24.987669792146885,24.636935758491596,24.713926315307617,58236100
2018-02-21,24.72247437179943,25.150198847545575,24.696811947503868,24.748138427734375,44578800
2018-02-22,24.80802207285646,24.944893788244503,24.482952156719744,24.54283332824707,47602700
2018-02-23,24.619829805023112,24.910682678222656,24.611275116794896,24.910682678222656,41187300
2018-02-26,25.090324033020163,25.287076950073242,24.92778823423554,25.287076950073242,55124200
2018-02-27,25.304190059085318,25.46672588185483,25.03044654598301,25.047555923461914,72752100
2018-02-28,25.17587040412013,25.269970338944052,24.696819305419922,24.696819305419922,65254700
2018-03-01,24.70537018069921,24.902124720838298,24.132219197771715,24.269092559814453,82467900
2018-03-02,24.098000223674777,24.397407722719887,23.858473898110766,24.32897186279297,78991200
2018-03-05,24.140774822573892,24.808025757936296,24.13222013513645,24.671154022216797,58952100
2018-03-06,24.808026276099262,24.82513565133151,24.51717342371036,24.773807525634766,49746100
2018-03-07,24.465846448221722,24.782361725590874,24.44018238587836,24.731035232543945,41530200
2018-03-08,24.790915985506906,24.84224410930845,24.54283658035851,24.808025360107422,50803000
2018-03-09,25.073213106328772,25.423947112983097,24.970560126236613,25.40683937072754,54595700
2018-03-12,25.406841938376445,25.500940241030673,25.27852325283364,25.32129669189453,51784500
2018-03-13,25.44105817350162,25.466722236045918,24.97911646918293,25.038997650146484,47049400
2018-03-14,25.150206367911984,25.150206367911984,24.679709956560043,24.75670051574707,57278900
2018-03-15,24.85080050292712,24.902128633623057,24.68826631730995,24.765256881713867,47451600
2018-03-16,24.821060042306705,25.027114997702945,24.786718368530273,24.786718368530273,61278200
2018-03-19,24.75237056654533,24.838227191778937,24.37460239806481,24.606414794921875,52145000
2018-03-20,24.700858657428608,24.769543634023215,24.606416200518893,24.666515350341797,37146500
2018-03-21,24.709447247886168,24.984187184993527,24.57207727933249,24.65793228149414,53291400
2018-03-22,24.331673470175232,24.426115916123837,23.661993797917436,23.74785041809082,85160300
2018-03-23,23.773611499069727,23.807953169797365,22.983733421385132,23.026660919189453,89289500
2018-03-26,23.490289099875206,23.84229987223503,23.2670624768408,23.77361488342285,84145000
2018-03-27,23.850877841350155,23.953904471830114,23.121099052205583,23.309982299804688,78827400
2018-03-28,23.370082917277827,23.584723654849522,23.052415542715885,23.35291290283203,84244500
2018-03-29,23.455942956141815,23.8337111678114,23.352916304145904,23.670583724975586,58290000
2018-04-02,23.670578280144763,23.696335756008423,22.79484375172505,23.146854400634766,74363900
2018-04-03,23.2928119787363,23.516038540959382,23.086757068433194,23.46452522277832,75160400
2018-04-04,23.043828937839614,23.782193574155322,23.026657286395338,23.71350860595703,70327000
2018-04-05,23.928154638635863,24.07411043309767,23.825126344718463,23.90239715576172,45378300
2018-04-06,23.627657299119814,23.78219892171018,23.112519103011664,23.327159881591797,88521000
2018-04-09,23.45594024658203,23.92815086601544,23.413012752805777,23.45594024658203,54633200
2018-04-10,23.83371227118898,23.945324755614813,23.653413165480558,23.807954788208008,67801500
2018-04-11,23.593312665337326,23.70492678098374,23.46452853292762,23.524627685546875,52480800
2018-04-12,23.70492250436488,24.09127483189196,23.687750853120445,23.93673324584961,63289100
2018-04-13,24.228651453946238,24.24582310993016,23.4473591200496,23.576143264770508,70103900
2018-04-16,23.713513919103875,23.850883886278968,23.610485624932963,23.679170608520508,44633600
2018-04-17,23.88522555928315,23.91098304222067,23.59331396964128,23.679170608520508,50750100
2018-04-18,23.73926992995051,23.833712397133944,23.516043322340057,23.56755828857422,66795500
2018-04-19,23.610479282409887,23.979661584111074,23.593307631731054,23.92814826965332,76142000
2018-04-20,23.971076548338484,24.074104818226314,23.833706613540574,23.93673324584961,49800400
2018-04-23,24.005419127544535,24.031176605392215,23.833707521296553,23.910978317260742,45689200
2018-04-24,24.039763014517977,24.18571878403785,23.593309879800852,23.756437301635742,69592900
2018-04-25,23.73068914910603,23.85947495450142,23.498878302069322,23.739274978637695,51819000
2018-04-26,23.722092940765158,23.876634529561482,23.627652132395376,23.74785041809082,33456200
2018-04-27,23.704925242973673,23.84229519364181,23.67058193651715,23.782196044921875,47185200
2018-04-30,23.842298224839638,23.971082365266657,23.558972460868524,23.56755828857422,41731400
2018-05-01,23.516044106406035,23.593314920754427,23.327160803320655,23.576143264770508,46372400
2018-05-02,23.490281359512764,23.584722164522933,23.27564063550429,23.309982299804688,45430300
2018-05-03,23.19837303211707,23.2327147011372,22.717576565203238,23.112516403198242,68947900
2018-05-04,22.97514613070952,23.541797581039972,22.89787532952091,23.413013458251953,40575600
2018-05-07,23.498873304507864,23.66199911817846,23.404430837324426,23.56755828857422,36873600
2018-05-08,23.58472658784392,23.893809812409962,23.576140760763856,23.730682373046875,47718500
2018-05-09,23.842294603695503,24.14279197743876,23.75643797725758,24.082691192626953,43817000
2018-05-10,24.039764575990947,24.331676133991444,24.00542126913018,24.280162811279297,41445500
2018-05-11,24.2973364406244,24.426122222926256,24.211481435862158,24.26299476623535,25894000
2018-05-14,24.33167380580593,24.374601297695353,24.202889692558823,24.245817184448242,31292900
2018-05-15,24.211478130286654,24.331676430606606,24.108449846027394,24.202892303466797,54655800
2018-05-16,24.17713221487786,24.314502154018623,24.12561889709479,24.245817184448242,31984900
2018-05-17,24.220065080435663,24.28016587502571,24.03976760940316,24.19430923461914,45070400
2018-05-18,24.194308645133827,24.202894472723212,23.98825369572604,23.99683952331543,33266100
2018-05-21,24.134208819508114,24.26299295461493,24.12562299215711,24.168550491333008,29647900
2018-05-22,24.18572259796679,24.46904835552763,24.18572259796679,24.33167839050293,52841400
2018-05-23,24.168549640480556,24.245820446340154,23.91956720638334,24.177135467529297,44968500
2018-05-24,24.099868950807334,24.117040607960917,23.747858167055714,23.988256454467773,43245200
2018-05-25,23.876635013463833,23.953905809428026,23.79936421749964,23.910978317260742,39312500
2018-05-29,23.576139579233516,23.610482885832642,22.94080314536059,23.112516403198242,126469700
2018-05-30,23.33574544802752,23.627657034635217,23.275646292710494,23.533214569091797,65843700
2018-05-31,23.481696808843544,23.51603847500832,23.267056073182413,23.33574104309082,66686900
2018-06-01,23.619072608710045,23.72209927034483,23.524630137562106,23.59331512451172,62934300
2018-06-04,23.70492703402696,23.756440360024914,23.627656226240475,23.670583724975586,44196900
2018-06-05,23.593314134112106,23.62765744493488,23.447358338273702,23.56755828857422,44996800
2018-06-06,23.70492793559294,24.014009540915033,23.67917045282478,23.99683952331543,61960000
2018-06-07,24.09986396660363,24.194306423836885,23.91098068971613,24.074108123779297,65166100
2018-06-08,24.048352688122907,24.13420932585514,23.91956855031414,24.10845184326172,47713400
2018-06-11,24.185722307352517,24.271578943856095,24.05693817138672,24.05693817138672,47319600
2018-06-12,24.125623661997896,24.185722817544438,23.876639574643175,23.99683952331543,55517200
2018-06-13,24.005419127544535,24.194304023269826,23.885220839413062,23.910978317260742,61095800
2018-06-14,23.95390968185431,23.99683881854044,23.61907060359811,23.687755584716797,70635500
2018-06-15,23.540305410839405,23.764498999330716,23.376472963023883,23.686893463134766,63387600
2018-06-18,23.479947558033267,23.678272100114295,23.40234201640625,23.643781661987305,49824600
2018-06-19,23.402333994475974,23.64377355729557,23.393710976731796,23.58341407775879,50214700
2018-06-20,23.798991825362123,23.798991825362123,23.49719269121921,23.523061752319336,42833600
2018-06-21,23.445453747508104,23.592041788976882,23.290242686579656,23.454076766967773,75190900
2018-06-22,23.6179081043059,23.64377716148184,23.324732035002825,23.341978073120117,61389400
2018-06-25,23.23850315277072,23.281616599715978,22.936704090136182,23.091915130615234,80746100
2018-06-26,23.10916075406056,23.135029810409804,22.867722806824936,23.014310836791992,56387800
2018-06-27,23.005693116929013,23.178148598294463,22.72114001023663,22.72976303100586,78099200
2018-06-28,22.72976458461681,23.02294073211742,22.686649477823686,22.928089141845703,78544800
2018-06-29,23.21264226798769,23.341984299020744,22.893597056411206,22.928089141845703,77149900
2018-07-02,22.738382746609176,23.048803225814645,22.721136707577536,23.040180206298828,66202800
2018-07-03,23.10053962336425,23.169522129683116,22.78149450371906,22.83323097229004,30717800
2018-07-05,22.95395604570481,23.005692524314437,22.807367985750037,22.884973526000977,40668500
2018-07-06,22.8246112917939,23.091919981965265,22.73838437978809,22.997068405151367,41285000
2018-07-09,23.11778801844889,23.548929168746493,23.091920602021734,23.523061752319336,73447400
2018-07-10,23.540305379654093,23.617910915747235,23.36784991197049,23.436832427978516,51260600
2018-07-11,23.30748933943009,23.445454365073267,23.272997260682878,23.32473373413086,46023700
2018-07-12,23.47132421495703,23.48857025612017,23.22988621736513,23.36785125732422,64876800
2018-07-13,23.273000614923745,23.3419831376875,23.02293958665754,23.26437759399414,64146900
2018-07-16,23.333359640535186,23.695518288821674,23.316115243701002,23.678272247314453,55812000
2018-07-17,23.704139709472656,23.79899128668657,23.574797696245547,23.704139709472656,55502200
2018-07-18,23.798992582353968,24.12665914334637,23.76450049979002,24.083545684814453,59109200
2018-07-19,23.962827515453178,23.97144889171986,23.68689577940015,23.72138786315918,61765100
2018-07-20,23.67827110560131,23.83348218233631,23.592044191568945,23.76449966430664,51562300
2018-07-23,23.764502482331064,24.126661156100305,23.755879460970704,24.09217071533203,81516200
2018-07-24,24.187017394552278,24.307738032621106,24.10079048193975,24.161149978637695,63133700
2018-07-25,24.143900488567898,24.25599644575169,24.014558493456537,24.21288299560547,44197200
2018-07-26,24.27324620474632,24.368097783215905,24.178396270949687,24.20426368713379,40056800
2018-07-27,24.195637215384888,24.37671732620763,24.118031688556957,24.255996704101562,63149400
2018-07-30,24.273244857788086,24.454324984393168,24.23875442323222,24.273244857788086,56474100
2018-07-31,24.342228006005957,24.35085102603788,24.04905190361217,24.10079002380371,84500100
2018-08-01,24.255999450359624,24.376720086133652,24.040428883580248,24.10079002380371,64046900
2018-08-02,23.9455806885078,24.1525282502579,23.867975147267384,24.109413146972656,38330700
2018-08-03,24.074916501603575,24.247373580932617,24.074916501603575,24.247373580932617,34894300
2018-08-06,24.281866951529498,24.43707801279357,24.230130479332406,24.376718521118164,38230100
2018-08-07,24.445701853450146,24.626780334559143,24.428455813914187,24.488815307617188,44608600
2018-08-08,24.454321532608922,24.592286540704016,24.43707549542888,24.549171447753906,47522000
2018-08-09,24.488812619469325,24.549172106546635,24.402584075927734,24.402584075927734,29357800
2018-08-10,24.08354583203983,24.204264832405574,23.99731726977586,24.1180362701416,83301400
2018-08-13,24.118032611344855,24.178393747043746,23.87659464724042,23.885217666625977,74413500
2018-08-14,23.971448105805923,24.1525282502579,23.902465585222554,24.109413146972656,43659000
2018-08-15,23.91108332585157,24.040425317800054,23.80761039016185,23.919706344604492,55681100
2018-08-16,24.031802950266595,24.307732960262697,24.031802950266595,24.238750457763672,49534200
2018-08-17,24.169775910882752,24.324985359089183,24.169775910882752,24.290494918823242,43193100
2018-08-20,24.290489867647405,24.411208850484538,24.255997789880915,24.36809539794922,30053700
2018-08-21,24.385344213668617,24.583668749391403,24.333606091127297,24.462949752807617,47940000
2018-08-22,24.359472482161532,24.471568446034034,24.342226443204904,24.376718521118164,27323300
2018-08-23,24.3680944117093,24.39396346898718,24.230129395572725,24.264619827270508,31767800
2018-08-24,24.35946835493138,24.402581800345434,24.307731891500005,24.350845336914062,22064500
2018-08-27,24.445699807705896,24.76474328905762,24.437076788659535,24.678516387939453,52254500
2018-08-28,24.74749666738082,24.764741059248145,24.609531664406823,24.652645111083984,28896800
2018-08-29,24.65264882218032,24.713008314483613,24.52330681800572,24.644025802612305,34015300
2018-08-30,24.53192834164844,24.626778261767157,24.41120771973043,24.454322814941406,43264100
2018-08-31,24.368095860219597,24.445701391993612,24.290490328445586,24.428455352783203,34107800
2018-09-04,24.37671600997135,24.575040503523972,24.316356524513825,24.549171447753906,43145600
2018-09-05,24.531932978123024,24.69576543687051,24.514686936779174,24.566423416137695,32727700
2018-09-06,24.53192834164844,24.600910849313287,24.376717288234367,24.454322814941406,38328900
2018-09-07,24.50606088455722,24.523306923767624,24.32498076219358,24.428455352783203,43644300
2018-09-10,24.488812619469325,24.52330469475503,24.37671666413613,24.402584075927734,29927200
2018-09-11,24.333603781798782,24.497437864952012,24.24737687509239,24.428455352783203,32065200
2018-09-12,24.42845728054275,24.480193757583912,24.18701764656242,24.20426368713379,47963400
2018-09-13,24.264623035019113,24.385343673602257,24.118034980411174,24.16977310180664,44977100
2018-09-14,24.204262905024002,24.368096995812166,24.195639885016952,24.342227935791016,34151000
2018-09-17,24.342223389175913,24.41120589167494,24.212881402574315,24.238750457763672,26907900
2018-09-18,24.299116588863686,24.38534515174335,24.195641984473486,24.35947608947754,36405600
2018-09-19,24.34222583302885,24.85097245678732,24.34222583302885,24.773366928100586,75551800
2018-09-20,24.954450755120753,25.066546732857155,24.894091255980154,24.988941192626953,78555500
2018-09-21,25.073820747637857,25.117125475601103,24.857293803882676,24.891937255859375,64710000
2018-09-24,24.865948868352763,24.900593965946243,24.59745596988002,24.614778518676758,47985100
2018-09-25,24.710055033983867,24.72737593371966,24.510848993312415,24.51951026916504,32964400
2018-09-26,24.55416047130727,24.588803929942113,24.16441123685406,24.225038528442383,60288100
2018-09-27,24.251013368754677,24.33762446117978,24.112436281662184,24.13842010498047,57492200
2018-09-28,24.043150554501803,24.051811829955803,23.85260745042193,23.887250900268555,66454900
2018-10-01,24.02582577841882,24.155741594257787,23.90457123723168,23.982521057128906,49855000
2018-10-02,23.947875958521593,24.02582577841882,23.79197631872714,23.982521057128906,47629500
2018-10-03,24.138421717937096,24.311642262392912,24.06913316976091,24.20771026611328,79591400
2018-10-04,24.19904624461311,24.55415022020953,24.181723696542768,24.37226676940918,94700800
2018-10-05,24.43289652684845,24.51950762406185,24.19038743701406,24.251014709472656,58148700
2018-10-08,24.181729344502216,24.49352867471671,24.164406792385968,24.415578842163086,56594900
2018-10-09,24.302982319619506,24.424238524551846,24.147082664684635,24.32030487060547,47963500
2018-10-10,24.311644742272634,24.372272021614847,23.566791534423828,23.566791534423828,101604400
2018-10-11,23.42820970141858,23.575448058128586,22.795951555768784,22.8652400970459,178628200
2018-10-12,23.280975212107542,23.315620314485855,22.54478495823188,22.89122772216797,137933000
2018-10-15,22.89988740338959,23.064446672321143,22.78729248046875,22.78729248046875,82196400
2018-10-16,22.943196316998478,23.18570710514905,22.787296642613796,23.168384552001953,75137300
2018-10-17,23.116410079993095,23.549463838281625,23.003815177735444,23.402225494384766,79472100
2018-10-18,23.27231306586886,23.44553360307588,22.94319123682784,23.012479782104492,81706000
2018-10-19,22.99515313609131,23.28096854093421,22.88255988956426,23.09908676147461,73614300
2018-10-22,23.12507453400688,23.17704052959757,22.605409622192383,22.605409622192383,58645800
2018-10-23,22.14637257733829,22.553444234347428,22.01645675887614,22.423526763916016,93698200
2018-10-24,22.38888181399067,22.38888181399067,21.773944558318597,21.86055564880371,98050700
2018-10-25,21.964495414993447,22.3802267829314,21.938511585008722,22.19834327697754,72439400
2018-10-26,21.92984800632905,22.103070217437867,21.670016341635257,21.87788200378418,115308900
2018-10-29,22.146374051513394,22.45817335815291,21.83457474487388,22.068424224853516,97946100
2018-10-30,22.1896770523063,22.466831215163012,22.03377742270712,22.449508666992188,82719100
2018-10-31,22.666038203324987,23.047126047626044,22.631393102947932,22.761310577392578,93781100
2018-11-01,22.821935378236127,22.96051246079035,22.709340466180112,22.8652400970459,62346600
2018-11-02,23.09043213248932,23.22034796262421,22.67470081526991,22.84792137145996,73034200
2018-11-05,22.94319603278571,23.280977555121794,22.94319603278571,23.211688995361328,58705800
2018-11-06,23.19436396047546,23.33294105529785,23.08176903845147,23.33294105529785,51010900
2018-11-07,23.46285758842971,23.662061961796223,23.229008114319807,23.636079788208008,59990800
2018-11-08,23.49750074406372,23.835283864220496,23.41955257230218,23.705368041992188,46730100
2018-11-09,23.644738091886516,23.714026637537195,23.3675839092838,23.488840103149414,47051200
2018-11-12,23.43687038203167,23.54080401729977,22.977834427184387,23.02113914489746,47135500
2018-11-13,23.055789373796415,23.376248320946114,23.038466822066848,23.151060104370117,69820600
2018-11-14,23.332939262845745,23.367582707905374,22.588086196418544,22.839258193969727,104274200
2018-11-15,22.68336275465419,23.194366466511656,22.54478564485923,23.177043914794922,93998000
2018-11-16,23.055783653939454,23.306953983828066,22.925866200168088,23.203022003173828,80518300
2018-11-19,23.185699459314865,23.29829271370248,22.986495119722672,23.194360733032227,65491300
2018-11-20,22.92586629595535,23.021138655260668,22.61406870072086,22.68335723876953,103778300
2018-11-21,22.81327661082944,23.02980353260879,22.63139313751075,22.700681686401367,48618000
2018-11-23,22.579424186632632,22.709339992320213,22.458169654920102,22.518796920776367,24252300
2018-11-26,22.75265219837789,23.06444988161212,22.743990922181172,22.977840423583984,50168800
2018-11-27,22.934529971176566,23.064445787125145,22.882563975190983,22.99515724182129,47174300
2018-11-28,23.064449683583433,23.43687629699707,22.865245288677837,23.43687629699707,61375300
2018-11-29,23.26365281620091,23.393568637822522,23.142396617647343,23.237668991088867,43664100
2018-11-30,23.168374192815623,23.4541895840688,23.133729102012158,23.358917236328125,45435200
2018-12-03,23.69670355064628,23.79197425963266,23.3415995805002,23.50615882873535,65332700
2018-12-04,23.38491046188109,23.393571738066278,22.371564275787463,22.48415756225586,110918600
2018-12-06,21.981812807008634,22.181018834482927,21.59206533127756,22.1723575592041,134687100
2018-12-07,22.12038561400524,22.43218318039159,21.644025513521505,21.74795913696289,86740000
2018-12-10,21.661356897001063,21.721984180423377,21.046419482354214,21.4448299407959,101121800
2018-12-11,21.713323842906473,21.843239691853718,21.159015339681083,21.23696517944336,92308200
2018-12-12,21.531435606612536,21.670012691368807,21.254281437099994,21.358213424682617,86748900
2018-12-13,21.349550819352537,21.462145726178008,21.124362657670652,21.202312469482422,67232900
2018-12-14,20.994449615478516,21.288926353934038,20.95114489298711,20.994449615478516,66817000
2018-12-17,20.873199785337267,21.193658768878624,20.69131627546085,20.786588668823242,101180400
2018-12-18,20.907841633842036,21.133029858683297,20.578721398747586,20.708637237548828,90844000
2018-12-19,20.66533179654444,21.124367854623237,20.284243917484932,20.44880485534668,129331700
2018-12-20,20.24959944476219,20.570060054584406,20.154328711006542,20.266921997070312,107016900
2018-12-21,20.24513189103519,20.628595903934812,19.818093139922528,19.861669540405273,118502300
2018-12-24,19.600213908324918,19.826806178407633,19.41719803379822,19.443342208862305,71752700
2018-12-26,19.495636657962827,20.33228362446769,19.21675267352478,20.32356834411621,108133500
2018-12-27,19.983682095323854,20.56759262084961,19.791949238952192,20.56759262084961,98005000
2018-12-28,20.663456077839513,20.829043080870516,20.471724895882932,20.558876037597656,76348400
2018-12-31,20.67217577448143,20.84647809514748,20.497875116085506,20.759326934814453,56435400
2019-01-02,20.454291967417845,20.977197094908014,20.39328667396008,20.933622360229492,62945000
2019-01-03,20.776754251205688,20.829044274322705,20.41072076484685,20.463010787963867,65729700
2019-01-04,20.811615782717965,21.186364587251948,20.75932575439951,21.142789840698242,64638400
2019-01-07,21.099209719210073,21.36066313933647,20.968483840281746,21.16893196105957,48167000
2019-01-08,21.360665519722982,21.395524982262653,20.94234199562736,21.186363220214844,90114700
2019-01-09,21.23865502785961,21.36938092209701,21.090498571118573,21.290945053100586,61037100
2019-01-10,21.168935734124158,21.36938222835901,21.099213479847656,21.29966163635254,48630500
2019-01-11,21.195072278679746,21.39551870067537,21.07306170220753,21.351943969726562,44961600
2019-01-14,21.142784840329124,21.569823572184873,21.1166390012185,21.500102996826172,50610600
2019-01-15,21.412954968892823,21.726698434663227,21.35194966438633,21.691837310791016,59156500
2019-01-16,21.94457436859578,22.284461997909585,21.88356906715687,22.153736114501953,72982400
2019-01-17,22.06658554782512,22.35418316374152,21.935859661003093,22.275747299194336,55771300
2019-01-18,22.432617903554974,22.685356046039555,22.24960200363421,22.659210205078125,58400200
2019-01-22,22.467475237731456,22.58077053826116,22.284457706390274,22.397754669189453,79651700
2019-01-23,22.484907811266552,22.511053652097814,22.1711660326401,22.42390251159668,44072000
2019-01-24,22.3454649424762,22.537197769369655,22.275744367861208,22.476192474365234,25496900
2019-01-25,22.63306436411669,22.807366645986733,22.572059064143104,22.659210205078125,63140000
2019-01-28,22.4413306516149,22.615632913816825,22.406469534266687,22.589487075805664,66894900
2019-01-29,22.580773663518723,22.667924801825617,22.502337805269487,22.51105308532715,29442100
2019-01-30,22.580773647831318,22.781220102209126,22.42390193144183,22.64177894592285,62076800
2019-01-31,22.45004662657241,22.64177779111971,22.415185508144017,22.606918334960938,64021500
2019-02-01,22.641778288275137,22.80736527990663,22.615634111149404,22.702783584594727,42920300
2019-02-04,22.711501503085316,22.807367929736813,22.589490896270572,22.79865264892578,30362500
2019-02-05,22.842224226261315,22.859654785468635,22.650493061789668,22.73764419555664,39094900
2019-02-06,22.667921621244876,22.83350859456717,22.633060505905668,22.711496353149414,51542800
2019-02-07,22.64177694544929,22.70278223815081,22.301889364815363,22.484905242919922,80395700
2019-02-08,22.36289536192339,22.467477054327027,22.084013065206495,22.371610641479492,54911100
2019-02-11,22.441333770751953,22.484908511224134,22.328038448162403,22.441333770751953,53115700
2019-02-12,22.606921365940643,22.859657859353174,22.59820608516506,22.772506713867188,37671300
2019-02-13,22.87708417871827,23.03395587904975,22.824794166030955,22.83350944519043,42969600
2019-02-14,22.65921198935216,22.72893257513629,22.423904388979498,22.554630279541016,47630100
2019-02-15,22.73764555983364,23.033958435058594,22.554628001714832,23.033958435058594,46880800
2019-02-19,22.920655020609054,23.138531975794574,22.850934461440456,23.068811416625977,23868300
2019-02-20,23.060096857790192,23.22568381432836,23.00780685235104,23.216968536376953,27509100
2019-02-21,23.173400844185107,23.25183670729111,23.016529117973096,23.0949649810791,46619900
2019-02-22,23.094965493279588,23.164686077334544,22.972954886750877,23.060104370117188,26343700
2019-02-25,23.164681083965647,23.373842791043707,23.12982163058738,23.15596580505371,33835900
2019-02-26,22.990381978935837,23.260550675398676,22.972953080994454,23.08624839782715,35659700
2019-02-27,23.0426768908792,23.21697753062346,23.016531046896084,23.173402786254883,42542400
2019-02-28,23.182114911746208,23.225689650182854,23.103679052744468,23.112394332885742,39835900
2019-03-01,23.312839561111158,23.478426550532117,23.19082897010078,23.260549545288086,82657300
2019-03-04,23.32155606946714,23.47842778747062,22.92066149431717,23.112394332885742,76611900
2019-03-05,23.155967721767453,23.164683001400793,22.850939583679143,23.02524185180664,39868100
2019-03-06,23.02524499621317,23.103680861355055,22.859657985105876,22.87708854675293,43158900
2019-03-07,22.789935382260733,22.789935382260733,22.511053069688177,22.64177894592285,62622100
2019-03-08,22.389043071139696,22.650494830588016,22.380327790855453,22.63306427001953,55826400
2019-03-11,22.74635567194339,22.938086804357376,22.641773996455274,22.868366241455078,63343500
2019-03-12,22.90322921613168,22.99909395899805,22.868368100711564,22.920658111572266,32521100
2019-03-13,23.00781123993752,23.164682948439694,22.938090665299846,23.077531814575195,42817500
2019-03-14,23.042673698509866,23.251835434587342,23.033958418389588,23.164684295654297,37665700
2019-03-15,23.169063683793947,23.39681103712192,23.151544142536284,23.32673454284668,70020400
2019-03-18,23.37053959532584,23.633326100876626,23.37053959532584,23.563249588012695,43980700
2019-03-19,23.694638767419875,23.73843762465274,23.31797861975065,23.379295349121094,45029300
2019-03-20,23.32673888141889,23.335498653676964,22.87124241928912,22.897520065307617,65860300
2019-03-21,22.73984042260512,22.923792241211356,22.582169583342182,22.827436447143555,104914100
2019-03-22,22.555896755685804,22.67853022282247,22.10039863381292,22.196754455566406,121855900
2019-03-25,22.17047361076818,22.36318524098764,21.96900387986199,22.10039710998535,72835600
2019-03-26,22.27558793651028,22.41574093014321,22.144194713823843,22.363183975219727,51171500
2019-03-27,22.3106276327951,22.42450299599795,22.161714852976047,22.266830444335938,73148100
2019-03-28,22.31062474555541,22.468297276812866,22.205510838554055,22.459537506103516,52089300
2019-03-29,22.652249844034632,22.669767715257677,22.433260581569506,22.520854949951172,50234400
2019-04-01,22.70480799016205,23.09022958012893,22.696048218713305,23.072710037231445,62485300
2019-04-02,23.011393852514253,23.177824501713012,22.976354765889923,23.055191040039062,41002400
2019-04-03,23.21286307266789,23.31797865945016,23.028912884243383,23.125267028808594,52030900
2019-04-04,23.12526790650428,23.361776732674155,23.12526790650428,23.26542091369629,54378900
2019-04-05,23.30921677139848,23.388053036637572,23.230380506159385,23.300457000732422,37088800
2019-04-08,23.23914017806919,23.33549431347551,23.1865815542962,23.32673454284668,34998000
2019-04-09,23.22162352751625,23.22162352751625,23.028913561959016,23.1340274810791,65954800
2019-04-10,23.13402506681458,23.239140645720433,23.020151387859062,23.2041015625,48232700
2019-04-11,23.29170610351865,23.43185914605889,23.22162958224853,23.344263076782227,62205000
2019-04-12,23.685877471138628,23.939904125794854,23.563242358187544,23.77347183227539,84627600
2019-04-15,23.782231927877476,23.79099169826205,23.572002450913722,23.62455940246582,40030400
2019-04-16,23.677123847644115,23.983707532725035,23.65960430256641,23.957429885864258,56093400
2019-04-17,24.045019010359844,24.0537771096187,23.826029772271887,24.018739700317383,58834000
2019-04-18,23.97494493158122,24.045021427985052,23.91362653531684,23.948665618896484,52495700
2019-04-22,23.87858772277832,23.94866421507441,23.7997514601008,23.87858772277832,39324100
2019-04-23,23.86983141903121,24.05378161149041,23.773475601596996,24.027503967285156,54250300
2019-04-24,23.948665655778687,24.106338190618995,23.89610870108374,24.001222610473633,39505200
2019-04-25,23.88735041980468,24.141377108967735,23.82603369037758,24.04502296447754,44532300
2019-04-26,24.04502211667799,24.281529254592744,24.009983032094762,24.26401138305664,41527900
2019-04-29,24.351606705815826,24.640672481915782,24.290289976151527,24.509279251098633,61643200
2019-04-30,24.54431915283203,24.579356569195205,24.334089642386083,24.54431915283203,38800300
2019-05-01,24.570597117663443,24.64943339395266,24.325330187657563,24.342849731445312,67969500
2019-05-02,24.325322469347956,24.482994971897654,24.193929274141578,24.36911964416504,50972900
2019-05-03,24.47424390203396,24.631916460627604,24.430445040893662,24.588117599487305,34598900
2019-05-06,24.158888357991906,24.509270742112438,24.11509118650996,24.421674728393555,42517000
2019-05-07,24.193931759089867,24.430438866450835,23.852307411559053,24.018739700317383,60090800
2019-05-08,23.922385762609576,24.167654329827332,23.86106903849399,23.966184616088867,44254200
2019-05-09,23.67712048259876,23.96618625227508,23.563245126533687,23.91362762451172,56468300
2019-05-10,23.782234732828893,24.115099363680457,23.572005231070012,24.071300506591797,63453600
2019-05-13,23.58952031392649,23.642077261740578,23.29169482505456,23.37053108215332,54962500
2019-05-14,23.423090196629417,23.755954795337917,23.396810884913883,23.55448341369629,52398400
2019-05-15,23.317975673469252,23.580762100640477,23.230379640827056,23.466888427734375,49061700
2019-05-16,23.545721422246796,23.83478714083084,23.528203553510828,23.703393936157227,44872600
2019-05-17,23.4668921719975,23.773475829029138,23.431853085047813,23.545726776123047,62711500
2019-05-20,23.4581344319966,23.67712373213219,23.4581344319966,23.57200813293457,44357300
2019-05-21,23.668359423894113,23.817272186279297,23.668359423894113,23.817272186279297,36851400
2019-05-22,23.694638080369863,23.74719670752531,23.607043709955157,23.677120208740234,25867600
2019-05-23,23.449378694065437,23.458138468068707,23.142793286975134,23.344263076782227,51832900
2019-05-24,23.43185196517974,23.536967550249436,23.361775465385126,23.528207778930664,30582000
2019-05-28,23.4581241697929,23.528200648349767,23.25665283203125,23.25665283203125,35177700
2019-05-29,23.07271091511774,23.256661110273715,22.967595324488872,23.21286392211914,39700600
2019-05-30,23.265420715357017,23.396813949634932,23.02015379023974,23.1340274810791,40641200
2019-05-31,22.836198767477143,22.95007411332355,22.766122274169888,22.783641815185547,49259200
2019-06-03,22.748602408466972,23.028910048450594,22.70480522730832,22.932554244995117,63329300
2019-06-04,23.212860715171345,23.580762725411823,23.15154399192383,23.55448341369629,45454400
2019-06-05,23.598280040720436,23.72091347564844,23.39680867808197,23.703393936157227,46599700
2019-06-06,23.712158371697367,23.887350459571213,23.580765141169767,23.79099464416504,37297600
2019-06-07,23.79099406404735,23.869830334592685,23.720917564757666,23.755956649780273,33054800
2019-06-10,23.896113148848073,24.132620324373956,23.896113148848073,23.957429885864258,37081400
2019-06-11,24.088818064320034,24.18517387121905,23.896108121277425,23.966184616088867,34273400
2019-06-12,23.939908621230757,23.983705810023373,23.677122146963743,23.729679107666016,36866000
2019-06-13,23.77347265174202,23.88734799835362,23.712155928530574,23.80851173400879,31020000
2019-06-14,23.83479322433894,23.93990881736031,23.65084302499614,23.861072540283203,29724100
2019-06-17,23.852309796097487,23.922386292461034,23.615800994337206,23.642080307006836,40981600
2019-06-18,23.589527793011374,24.05378404228007,23.589527793011374,23.957429885864258,46237400
2019-06-19,24.001223666695115,24.167655979768007,23.88734998138558,23.91362762451172,58118500
2019-06-20,24.045019010359844,24.11509549971778,23.75595328291395,24.018739700317383,50583800
2019-06-21,24.035469938551103,24.193945837631322,23.929820458676424,23.965036392211914,65322300
2019-06-24,23.921017415670548,24.088297727463573,23.841779461624814,23.868192672729492,48377800
2019-06-25,23.86818981834902,23.903405749675507,23.674496318614988,23.788951873779297,47748500
2019-06-26,23.84177318860418,23.956227048073835,23.73612205125169,23.74492645263672,31448000
2019-06-27,23.832973784224876,24.026667296771077,23.832973784224876,23.95623207092285,59459800
2019-06-28,24.23796574138289,24.387637224218846,23.982643108611175,24.29959487915039,76728100
2019-07-01,24.581331171143834,24.695785054168276,24.4580728849224,24.59013557434082,48971100
2019-07-02,24.554920673254145,24.63415863150941,24.396444756743605,24.52850914001465,56626800
2019-07-03,24.60774460227328,24.73100288960438,24.537311055331475,24.722198486328125,23706800
2019-07-05,24.801431736202378,24.889474073010987,24.678173472231066,24.792627334594727,40683100
2019-07-08,24.660571969077072,24.76622146110761,24.598942818847856,24.669376373291016,26286700
2019-07-09,24.50209163247194,24.757414270820174,24.484482827220045,24.71339225769043,25895800
2019-07-10,24.7222034504112,24.854266167536025,24.590140733286376,24.625356674194336,36566700
2019-07-11,24.660572505792164,24.80143961774433,24.616550483764343,24.76622200012207,40907500
2019-07-12,24.80143569590477,24.93349838256836,24.739806554079642,24.93349838256836,31109900
2019-07-15,24.942298803388994,24.959907606604293,24.72219380100142,24.792627334594727,28346100
2019-07-16,24.83665420354226,24.88067622317273,24.6781799706776,24.73100471496582,47287700
2019-07-17,24.642961202038872,24.722199154398183,24.48448529732025,24.519702911376953,35062600
2019-07-18,24.48448290783226,24.748609949676048,24.458071379135554,24.704587936401367,46369800
2019-07-19,24.766216597692004,24.810238610116993,24.581329183311254,24.59893798828125,29338500
2019-07-22,24.546112760354713,24.695784251301248,24.502092425069087,24.651763916015625,26683300
2019-07-23,24.713391922096733,24.94230134945866,24.70458751959034,24.907085418701172,45307600
2019-07-24,24.854259544035717,25.16240692138672,24.836650738640092,25.16240692138672,36374200
2019-07-25,25.15360269686123,25.18882030790194,24.933497665661157,24.9863224029541,34180400
2019-07-26,25.03914941909576,25.276861582240254,24.98632300126973,25.259254455566406,33642800
2019-07-29,25.21523278859136,25.28566633406297,25.039149764546426,25.065561294555664,35955100
2019-07-30,24.87186844453868,25.0215399324376,24.81904370741792,24.995126724243164,30726100
2019-07-31,24.995128328509143,25.118388295392954,24.827849703678908,24.871870040893555,64485400
2019-08-01,24.85426456589705,25.021544892418643,24.2731873045783,24.30840492248535,107976300
2019-08-02,24.264377269415785,24.42285315468539,23.973838706177524,24.29959487915039,66036400
2019-08-05,23.762538528102148,23.876994082603055,23.313524071232315,23.489608764648438,85527900
2019-08-06,23.639283214293854,23.885799800864312,23.410373755858213,23.868192672729492,53445000
2019-08-07,23.419180120325432,23.65689400236517,23.10222827760578,23.55124282836914,82354600
2019-08-08,23.780148638154518,24.00905808044889,23.66569307737324,24.000253677368164,66653200
2019-08-09,23.86818814549652,24.044271148324007,23.68329906136948,23.92101287841797,53782700
2019-08-12,23.639278574365218,23.72732091483152,23.392760356913172,23.463193893432617,56837600
2019-08-13,23.419171918762085,23.921011041141554,23.33112958447653,23.75373077392578,72255900
2019-08-14,23.22548354634564,23.34874351311275,22.85570700458075,22.873315811157227,92067300
2019-08-15,22.987770080566406,23.137441569504425,22.820489786043176,22.987770080566406,59504500
2019-08-16,23.10222267156796,23.454390367316186,23.10222267156796,23.39276123046875,48451800
2019-08-19,23.753734276538953,23.797756289806937,23.586455663924923,23.630475997924805,38297700
2019-08-20,23.498415266092234,23.542435603744057,23.287114622680658,23.313526153564453,40579300
2019-08-21,23.463196437055938,23.498414048767557,23.357546960457395,23.41917610168457,44913500
2019-08-22,23.54243627035445,23.639283031052585,23.392764767124728,23.577653884887695,43896700
2019-08-23,23.41037142203634,23.586456119976727,22.820489866984623,22.978965759277344,86245300
2019-08-26,23.12863643595929,23.216678781835498,22.98776935426459,23.19906997680664,34175500
2019-08-27,23.287114095880124,23.357547642090637,22.91733755845788,23.058204650878906,54240800
2019-08-28,22.934947713692804,23.30472429993717,22.917340584266633,23.269508361816406,51870400
2019-08-29,23.480802696254962,23.70090770777619,23.436782365657905,23.62166976928711,49818300
2019-08-30,23.75373530718278,23.824168852199474,23.612868217149394,23.700910568237305,40561000
2019-09-03,23.507219807454966,23.533631338493787,23.251897145624678,23.45439338684082,59997200
2019-09-04,23.630471477065953,23.727318208459202,23.57764675051863,23.68329620361328,43945700
2019-09-05,24.017862381312696,24.370030106702114,24.00905797826944,24.16753387451172,68639200
2019-09-06,24.193947396375638,24.26438094725265,24.070689102157946,24.15873146057129,35660800
2019-09-09,24.326011202657632,24.625354227340118,24.273186456910253,24.52850914001465,67797700
2019-09-10,24.607742000433444,24.722195872386788,24.38763697960405,24.616544723510742,77540100
2019-09-11,24.634155806517814,24.783827301695055,24.41405076533177,24.757415771484375,53285900
2019-09-12,24.686982446789546,24.98632376055936,24.60774449691076,24.88947868347168,72872200
2019-09-13,25.08316993713379,25.180016691251133,24.968716056214525,25.08316993713379,56248700
2019-09-16,24.87186844453868,25.03034433516908,24.83665083361276,24.995126724243164,36693600
2019-09-17,24.907087710878965,25.021541595458984,24.819045356980673,25.021541595458984,40868800
2019-09-18,24.924695690911367,25.171213954406262,24.854262141236866,25.10958480834961,57268900
2019-09-19,25.091973475021323,25.241644962920244,24.986322321511683,24.995126724243164,42335000
2019-09-20,25.034067787574976,25.13140659628492,24.83053750500824,24.848236083984375,82921100
2019-09-23,24.724349413389902,24.963273478313702,24.6801029659378,24.892480850219727,35827300
2019-09-24,24.96327351723109,25.01636925425639,24.582764195526128,24.65355682373047,61659700
2019-09-25,24.70665163111127,24.901330942690077,24.609311131407146,24.857086181640625,53544400
2019-09-26,24.821688273951857,24.848236142478548,24.706650885994975,24.742046356201172,53107500
2019-09-27,24.94557576890056,25.0340669730727,24.706650023984583,24.839385986328125,73386900
2019-09-30,24.901325772913488,24.92787363672921,24.759740541554493,24.77743911743164,30608000
2019-10-01,24.892481884895147,24.910180464611646,24.255348205566406,24.255348205566406,54786200
2019-10-02,24.104913825054005,24.113763114975185,23.70670590557779,23.75979995727539,78141700
2019-10-03,23.72439981622681,23.857135772705078,23.40583385824482,23.857135772705078,81128700
2019-10-04,23.883682725953395,24.317287734046033,23.86598414901185,24.299589157104492,40697200
2019-10-07,24.20225282417045,24.396932126864602,24.149158775768292,24.175704956054688,36922900
2019-10-08,23.9367790559492,23.94562834526546,23.680156417095013,23.69785499572754,60008900
2019-10-09,23.84829571860119,24.03412577891148,23.830597135382174,23.91908836364746,45131000
2019-10-10,23.981028636655786,24.343841106892402,23.981028636655786,24.166858673095703,54305400
2019-10-11,24.547363846442316,24.768590991800842,24.45887265073307,24.467721939086914,78702500
2019-10-14,24.388081355348984,24.55621446753874,24.361535176675886,24.50312042236328,35821000
2019-10-15,24.644708290510263,25.00752073216998,24.547367790806135,24.857086181640625,65130200
2019-10-16,24.857084556644327,24.919027893195878,24.733197883541223,24.795141220092773,44595200
2019-10-17,24.92787497442449,24.99866759390291,24.750892581813858,24.812837600708008,32013600
2019-10-18,24.742048709523804,24.97212519515052,24.742048709523804,24.874786376953125,40523700
2019-10-21,25.087160357691396,25.255293472393788,25.07831106872503,25.21989631652832,44145400
2019-10-22,25.17565103101463,25.31723627584563,25.069461253476756,25.14910316467285,50423000
2019-10-23,25.096007175058585,25.255290985107422,25.087157886963748,25.255290985107422,30615400
2019-10-24,25.2818396514636,25.32608609629543,25.122555825727574,25.21989631652832,33469600
2019-10-25,25.19334599546279,25.42342242268796,24.980968144446276,25.343780517578125,28330200
2019-10-28,25.441119573199124,25.591554086884244,25.4322702855907,25.476516723632812,50104600
2019-10-29,25.423428323000945,25.662354093780746,25.3968821403562,25.538467407226562,48458100
2019-10-30,25.53846579111024,25.59155984086937,25.343784795611093,25.520767211914062,51106700
2019-10-31,25.432272754859635,25.44112204332725,25.193347029721554,25.39687728881836,56795500
2019-11-01,25.591560820331612,25.79508942538906,25.538466768540424,25.768543243408203,42302300
2019-11-04,25.989768981933594,26.034013741325655,25.918976354208663,25.989768981933594,37319100
2019-11-05,26.06940812655975,26.210995063947742,26.025163369008656,26.087106704711914,39516100
2019-11-06,26.069406474317535,26.21984100341797,26.034011008085834,26.21984100341797,40179900
2019-11-07,26.379128826282376,26.573809827518136,26.317185485099895,26.414525985717773,61738600
2019-11-08,26.38797921495548,26.414527085637495,26.22869536652242,26.405677795410156,53808800
2019-11-11,26.24639343085097,26.38797869604512,26.21099795846718,26.334884643554688,19702400
2019-11-12,26.343731225183927,26.449919319247492,26.272938599865107,26.370277404785156,44640600
2019-11-13,26.16674746805477,26.290634134014176,26.060559379469343,26.202144622802734,43495400
2019-11-14,26.131356613565032,26.2552433013916,26.07826087207119,26.2552433013916,46158400
2019-11-15,26.343733125462144,26.370279306978254,26.246392625691215,26.326034545898438,30097000
2019-11-18,26.32603155027265,26.38797488386767,26.246389639127838,26.379125595092773,25440500
2019-11-19,26.441069967626294,26.520711881900446,26.361429741181464,26.432222366333008,30770900
2019-11-20,26.32603292906267,26.37912697666352,26.122504340068286,26.308334350585938,46719500
2019-11-21,26.3614297867262,26.405674544586365,26.19329666876481,26.281787872314453,37192700
2019-11-22,26.317183303969212,26.503014999944657,26.317183303969212,26.47646713256836,35195000
2019-11-25,26.511864165017844,26.679997292659593,26.503016563199864,26.644601821899414,50094100
2019-11-26,26.644599395455227,26.644599395455227,26.485315571966378,26.618051528930664,33516200
2019-11-27,26.688844101414652,26.733088857709408,26.60035290099588,26.724241256713867,31012300
2019-11-29,26.671151014529183,26.759642233165557,26.6269062491258,26.68000030517578,19444200
2019-12-02,26.724245203345667,26.777339256306146,26.48531943327924,26.511865615844727,52427800
2019-12-03,26.202148725980628,26.21099801605339,25.972072247577273,26.14020538330078,66912000
2019-12-04,26.166752312799247,26.45877214222016,26.149053732148392,26.38797950744629,41793900
2019-12-05,26.49416872341091,26.55611206650305,26.396828219792102,26.511865615844727,44933500
2019-12-06,26.803886126991603,26.954318990130655,26.795036837189993,26.865829467773438,40811300
2019-12-09,26.812732107662754,26.918921891031605,26.795035216959068,26.803884506225586,21627500
2019-12-10,26.73309458258124,26.865832255549705,26.662301944651883,26.81273651123047,37362100
2019-12-11,26.803885379663274,26.84813013960828,26.72424346149874,26.750789642333984,24490200
2019-12-12,26.786187159019203,27.352528195475454,26.76848857967259,27.272886276245117,68427500
2019-12-13,27.246339053449578,27.405621197991607,27.016262594227506,27.17554473876953,48135700
2019-12-16,27.396772956012565,27.44986869405241,27.24634009505462,27.272886276245117,45914900
2019-12-17,27.29058289413617,27.467565299223207,27.281733605098886,27.379074096679688,30911900
2019-12-18,27.46756838097165,27.46756838097165,27.2640380859375,27.2640380859375,39079700
2019-12-19,27.27287893346828,27.33482225667478,27.228634184843347,27.25518035888672,36946900
2019-12-20,27.393935320559986,27.465088333220336,27.25162929523928,27.287206649780273,97416000
2019-12-23,27.358364407578794,27.36725874775671,27.189375337042243,27.224952697753906,38293100
2019-12-24,27.278312311145026,27.296100988415525,27.216053637119924,27.287206649780273,12315900
2019-12-26,27.313890748157544,27.43840980529785,27.313890748157544,27.43840980529785,15891300
2019-12-27,27.48287535229228,27.491769690390882,27.349463673656313,27.367252349853516,19417400
2019-12-30,27.491771349126083,27.53624134588069,27.26052363387453,27.287206649780273,18819300
2019-12-31,27.269417857127205,27.385042562474567,27.233842199158374,27.376148223876953,15788100
2020-01-02,27.473985793090847,27.642974853515625,27.39393843270131,27.642974853515625,28843300
2020-01-03,27.287207647550915,27.46508933749531,27.207160293328343,27.34946632385254,51363600
2020-01-06,27.100426878074124,27.349463251728437,27.091532540112738,27.331674575805664,27956100
2020-01-07,27.26941825291345,27.313888250125327,27.15379524230957,27.15379524230957,39627500
2020-01-08,27.1804742233051,27.482874928306224,27.1804742233051,27.331674575805664,47966600
2020-01-09,27.527348680556194,27.554030000017903,27.420618313444454,27.50066566467285,27705300
2020-01-10,27.5184578358131,27.52735217557015,27.260527072124138,27.296104431152344,33458200
2020-01-13,27.35836038000714,27.50956074792884,27.28720736548056,27.482877731323242,27542700
2020-01-14,27.482872535929978,27.642967212455734,27.393930860479966,27.429508209228516,37575400
2020-01-15,27.296105177803426,27.385046881384987,27.189374794221173,27.278316497802734,41457300
2020-01-16,27.411721333844984,27.518451690673828,27.349462665870437,27.518451690673828,34444000
2020-01-17,27.5985050201416,27.660763701619686,27.491774640163573,27.5985050201416,38819400
2020-01-21,27.465086676095076,27.589605713053974,27.367252349853516,27.367252349853516,41276500
2020-01-22,27.456192387491843,27.518451054026016,27.41172069966641,27.447298049926758,27391000
2020-01-23,27.304995211517664,27.438406897638625,27.118217493811013,27.376148223876953,43072300
2020-01-24,27.38504265356651,27.38504265356651,26.860288549513136,27.02927589416504,58924900
2020-01-27,26.49562882316149,26.73576917746607,26.460051469088747,26.611251831054688,50289300
2020-01-28,26.753561141650405,27.038173223515543,26.70909114001716,26.922550201416016,34257900
2020-01-29,27.011489941408904,27.109324277188485,26.8336065549378,26.878076553344727,41167500
2020-01-30,26.637936449289924,27.233843594488473,26.62014777118329,27.216054916381836,51210000
2020-01-31,26.984803846869315,27.020379502253082,26.548991465783793,26.646825790405273,58958800
2020-02-03,26.833606719970703,27.100430104896688,26.815818041929848,26.833606719970703,40168200
2020-02-04,27.1982659392821,27.349466308682906,27.08264292570346,27.091535568237305,79273300
2020-02-05,27.456195390649434,27.660760087757403,27.39393502088379,27.634077072143555,51086900
2020-02-06,27.785281064575855,27.81196408367582,27.54513898194167,27.5985050201416,37044400
2020-02-07,27.447301329327797,27.580713015901246,27.385042655354965,27.50066566467285,27982500
2020-02-10,27.411722333778272,27.580711364746094,27.40282799568296,27.580711364746094,17723700
2020-02-11,27.651867702715943,27.803068075699557,27.651867702715943,27.678550720214844,27997400
2020-02-12,27.820855793824627,27.909795789574474,27.660761087200218,27.69633674621582,26964200
2020-02-13,27.607397121574486,27.74970315239318,27.527349767186255,27.687442779541016,22758700
2020-02-14,27.66076377928461,27.740811140387425,27.589610757906758,27.7230224609375,22080200
2020-02-18,27.642972438113475,27.714125452640054,27.32278302453301,27.482877731323242,37768900
2020-02-19,27.580714104637842,27.758595794950363,27.545136748722317,27.687442779541016,25643300
2020-02-20,27.589607075875428,27.820854788597245,27.447301052111484,27.634077072143555,50344300
2020-02-21,27.500664028489485,27.562922698758168,27.216051995020344,27.367252349853516,51128200
2020-02-24,26.50452365226716,26.73577138355647,26.353323277824984,26.477842330932617,70455400
2020-02-25,26.486730856107748,26.540095183484635,25.45501147924055,25.57952880859375,111826900
2020-02-26,25.74851840809276,25.98865873494276,25.392751693725586,25.392751693725586,95015700
2020-02-27,24.85021726439787,25.25045237951647,24.289885728241213,24.307674407958984,143536200
2020-02-28,23.480514677840226,23.880751407837096,23.09806662393689,23.649503707885742,192063500
2020-03-02,23.69397688423758,24.85910987854004,23.444942171164247,24.85910987854004,127115500
2020-03-03,24.77906219963756,25.12593294343534,23.68508223706765,23.92522430419922,256525000
2020-03-04,24.245410948579977,24.72569333138227,23.836279877786914,24.716800689697266,124408000
2020-03-05,23.898539981342882,23.96079865098147,23.258161216096806,23.524986267089844,130265700
2020-03-06,22.457692523894863,22.982446663137235,22.26202215024008,22.724515914916992,160606600
2020-03-09,20.456512324725235,21.23919552811523,20.029594213785238,20.28752326965332,134165700
2020-03-10,21.23030297470639,21.497126371063704,20.314206373415193,21.479337692260742,149282300
2020-03-11,20.82117452046661,21.034633604272443,20.029596872633885,20.314208984375,146915400
2020-03-12,18.62432081517095,19.75387477097252,18.055094971169062,18.117355346679688,161437500
2020-03-13,19.478158821806563,20.53656155259001,18.588745161482773,20.50098419189453,160945700
2020-03-16,17.21015481822626,18.980087814298745,16.836601009741187,17.69043731689453,110661600
2020-03-17,18.09956369104806,18.84667111007783,17.379139285705605,18.650999069213867,122295100
2020-03-18,17.47697180597201,17.832736802977948,16.258476479174,17.067842483520508,145056400
2020-03-19,16.71207619433183,17.69042943634627,16.107274897974488,17.441394805908203,105652800
2020-03-20,17.62817767502271,17.71711937629724,16.60535235142021,16.818811416625977,157840900
2020-03-23,16.539852729707917,16.683365410636764,15.68774468973753,15.840227127075195,144547900
2020-03-24,16.782033289700646,17.903227444623667,16.665429850343514,17.804563522338867,158551100
2020-03-25,18.064674954439493,19.042356138824744,17.39195863733805,18.28891372680664,162949600
2020-03-26,18.531096204837297,19.571564207197085,18.504186930173933,19.437021255493164,129753900
2020-03-27,18.647702181051343,19.437022120777495,18.432431395774046,18.84503173828125,109305600
2020-03-30,18.8719447862952,19.311452781706688,18.477283882143446,19.20381736755371,67297200
2020-03-31,19.024424120520454,19.23969493230147,18.51315979185569,18.674612045288086,83819900
2020-04-01,17.687959164905994,17.885290439932515,17.374026156103053,17.535476684570312,79185000
2020-04-02,17.42783814091737,18.118493989376766,17.365051556658532,17.9749813079834,68398300
2020-04-03,17.804562901838775,18.06467904709632,17.365055013722856,17.616201400756836,68418100
2020-04-06,18.495215875411283,19.033387594719493,18.360671234778057,18.880905151367188,69015100
2020-04-07,19.91240761024091,19.93034541536671,19.060299422331752,19.06926918029785,70950900
2020-04-08,19.356291578317858,20.029007923779513,19.14102255306686,19.90343475341797,80003400
2020-04-09,20.423672192266892,21.221961846200546,20.387793159781303,20.970813751220703,147845500
2020-04-13,20.908026641896303,20.925966157698692,20.029010897255873,20.208402633666992,66236300
2020-04-14,20.69276619776089,20.755552818396918,19.921383805244904,20.298105239868164,96169000
2020-04-15,19.490837085502573,19.607442225537223,19.320416820538643,19.41908073425293,63482000
2020-04-16,19.374230744490717,19.4101080593203,18.889874163245548,19.078235626220703,68907600
2020-04-17,19.82271237561477,20.199433668212208,19.661260148672092,20.082828521728516,88698600
2020-04-20,19.688167983246373,20.05591949068978,19.50877625291998,19.733015060424805,59063100
2020-04-21,19.132055375117215,19.4728976166685,19.024419992581546,19.09617805480957,71957900
2020-04-22,19.49083473333246,19.5446532733796,19.25762619221332,19.302474975585938,47507800
2020-04-23,19.35629127688668,19.607439324504835,19.19483908276116,19.22174835205078,71740200
2020-04-24,19.42805290497493,19.580535384169554,19.13205770545673,19.49980926513672,33825300
2020-04-27,19.697136105914737,20.27118861868678,19.66125878619505,20.16355323791504,109435100
2020-04-28,20.773485053437586,20.92596752611645,20.33397715237651,20.37882423400879,46452300
2020-04-29,21.006692783706296,21.221961846200546,20.791423721212045,20.970813751220703,70064400
2020-04-30,20.549242087530754,20.773480872170598,20.342942816255576,20.441608428955078,56745700
2020-05-01,19.95725479005201,20.011071627313996,19.652289860890072,19.786832809448242,37534300
2020-05-04,19.526716744233305,19.63435041916457,19.23072157196271,19.60744285583496,50177200
2020-05-05,19.876529255560502,19.984164644014395,19.54465675354004,19.54465675354004,65123000
2020-05-06,19.72404902254906,19.777865867473665,19.10514931809284,19.123088836669922,63738400
2020-05-07,19.374234177162858,19.8944681654112,19.374234177162858,19.571563720703125,61339000
2020-05-08,19.94828285241659,20.02003919786101,19.741983573114666,19.993131637573242,42218300
2020-05-11,19.715076530766225,19.777863126277197,19.49980747009728,19.60744285583496,54994900
2020-05-12,19.68816838173984,19.759924733161498,19.078238539252563,19.09617805480957,62202700
2020-05-13,18.93472215764424,18.961629714945605,18.387579015102766,18.531091690063477,86848300
2020-05-14,18.208195360867855,19.024424701891164,18.01983553331176,19.006486892700195,103763100
2020-05-15,18.8270883215976,19.04235735148212,18.656666364720042,18.880905151367188,70285000
2020-05-18,19.580531139817566,20.002099450536466,19.445988207529084,19.84961700439453,79548500
2020-05-19,19.733018369030525,19.831684008333795,19.356297040825858,19.365266799926758,56673200
2020-05-20,19.688165598855598,19.912404379203355,19.670226085834308,19.795799255371094,50402600
2020-05-21,19.733015060424805,19.92137483754182,19.625379680067702,19.733015060424805,49939900
2020-05-22,19.724047203280353,19.750956478663976,19.463931051131322,19.6612606048584,37584500
2020-05-26,20.40572887807782,20.899053507291324,20.387789365173955,20.68378448486328,108349200
2020-05-27,21.60765306425232,21.61662282244548,21.114328339273808,21.58074378967285,121521200
2020-05-28,21.822923118901915,21.831892877502163,21.17711589694267,21.23990249633789,101590100
2020-05-29,20.988754774315687,21.18608604554064,20.782455455131924,20.997724533081055,86969000
2020-06-01,21.07845026314645,21.33856813013411,20.934937547155506,21.23990249633789,52619200
2020-06-02,21.428263811692332,21.562808489415612,21.257843518641028,21.41032600402832,52572800
2020-06-03,21.88570612135482,22.307276152248377,21.831889289404707,22.20861053466797,77622900
2020-06-04,22.172734363814126,22.692968368530273,21.993344330591658,22.692968368530273,97575100
2020-06-05,24.020460830625442,24.06530790622589,23.455378097544685,23.536104202270508,135859300
2020-06-08,23.921796307959582,24.038399736349838,23.652710420408923,23.984582901000977,80298400
2020-06-09,23.41950697490234,23.679623161650472,23.249084963083874,23.473323822021484,92833100
2020-06-10,23.33877591702714,23.464349104038767,22.576363615585752,22.594303131103516,110848900
2020-06-11,21.52692820955536,21.849832680156787,20.710698985140912,20.7465763092041,233116600
2020-06-12,21.580746197941398,21.580746197941398,20.827303533701453,21.374446868896484,127502900
2020-06-15,20.638942384685766,21.742197031921336,20.59409359162343,21.670440673828125,92469500
2020-06-16,22.531521784731588,22.531521784731588,21.482083833838622,22.011287689208984,108121300
2020-06-17,22.07407565264449,22.07407565264449,21.64353570755157,21.679414749145508,56320900
2020-06-18,21.464140362879807,21.85880116949551,21.401353766310443,21.65250015258789,61206500
2020-06-19,22.06510045887703,22.074070217066776,21.26680908805397,21.508987426757812,99903900
2020-06-22,21.37539423831029,21.55592862726172,21.239993016166725,21.40247344970703,47929500
2020-06-23,21.72743931313963,21.862840544960644,21.483716062829764,21.50177001953125,47218900
2020-06-24,21.22193244626029,21.23095942115231,20.68032600477509,20.743513107299805,90217500
2020-06-25,20.6713036724724,21.339284469029526,20.63519748651462,21.294151306152344,110208900
2020-06-26,20.933079801852404,20.99626691544081,20.32828615194668,20.3824462890625,123959100
2020-06-29,20.599094892700194,20.74352311722848,20.427585730427754,20.608121871948242,69107100
2020-06-30,20.499795662602168,21.032375277597634,20.481743429507326,20.88794708251953,60653100
2020-07-01,20.97821515533213,21.077510185190125,20.644225599533257,20.707412719726562,60500300
2020-07-02,21.16777569627534,21.23998978521495,20.689356280975595,20.73448944091797,50841900
2020-07-06,21.194859030428017,21.357341192609155,21.01432463378677,21.131671905517578,60271700
2020-07-07,20.96016455340925,20.96919153226943,20.64422890190382,20.698389053344727,43810900
2020-07-08,20.68935646589135,20.969185847818427,20.617142376306305,20.91502571105957,53046100
2020-07-09,20.905999940305605,20.951133103254218,20.30120625950724,20.472715377807617,71163700
2020-07-10,20.463691430091377,21.20388643102563,20.463691430091377,21.17680549621582,94440600
2020-07-13,21.447604945023933,21.583006145745767,21.14069463847062,21.26706886291504,102487100
2020-07-14,21.17680286004116,21.43858003212207,20.987241505130026,21.37539291381836,102468300
2020-07-15,21.889918240690026,21.898945217704934,21.564953955032532,21.799650192260742,90561800
2020-07-16,21.610088840107082,22.02531945247404,21.52884776869271,21.799650192260742,74678500
2020-07-17,21.844787017068267,21.86283925098124,21.610090758999934,21.619117736816406,47033200
2020-07-20,21.50176911839597,21.646197322514766,21.438581994308997,21.51982307434082,40127600
2020-07-21,21.664249044030726,22.052400448211447,21.63716811290655,21.94407844543457,46491300
2020-07-22,21.83575816437752,21.962132399517355,21.76354406976621,21.94407844543457,44437400
2020-07-23,21.898944385261515,22.088505730209388,21.826730293607124,21.96213150024414,49916100
2020-07-24,21.98018643067998,22.097533689189934,21.83575824095088,21.90797233581543,41245600
2020-07-27,21.80867713696785,21.826731090970924,21.537874713800992,21.727436065673828,43060200
2020-07-28,21.646195969021157,21.772571931013072,21.573981871477166,21.673276901245117,35370500
2020-07-29,21.63717328905405,22.1065658771778,21.601067093970812,22.079484939575195,36491600
2020-07-30,21.664248521328396,21.727435637373773,21.402471358603517,21.682302474975586,53994600
2020-07-31,21.67327981351005,21.718412984894684,21.40247562004186,21.691333770751953,50115900
2020-08-03,21.78159962980113,21.926029562808775,21.628144440093084,21.754520416259766,42982100
2020-08-04,21.66425132751465,21.70035923948611,21.546904057047414,21.66425132751465,30754400
2020-08-05,21.808676340263588,22.016291638554996,21.781595410248283,21.96213150024414,34860700
2020-08-06,21.88991690563424,22.043372062088917,21.799648862710363,21.95310401916504,33115400
2020-08-07,21.84478406717359,22.440550748849255,21.799649184186194,22.422496795654297,63302800
2020-08-10,22.548874007168973,22.666222996738465,22.449580694902444,22.58498191833496,45436100
2020-08-11,23.009238128253358,23.216853439521476,22.792595839749254,22.846755981445312,73758600
2020-08-12,23.252959884998976,23.261986861666834,22.621085292006928,22.783567428588867,58793600
2020-08-13,22.612060150562176,22.80162323253287,22.50373986519597,22.639141082763672,35222500
2020-08-14,22.530818212398042,22.837728545376013,22.503739002953992,22.729408264160156,28276900
2020-08-17,22.648164076662045,22.666218028287602,22.341253785905973,22.35028076171875,53397000
2020-08-18,22.368338471733697,22.422498613990907,22.18780236858316,22.205856323242188,35502500
2020-08-19,22.287094976584488,22.512764220149723,22.133639822091336,22.196826934814453,59847200
2020-08-20,21.944079057016577,22.115588182143334,21.9260268241505,21.989213943481445,45586100
2020-08-21,21.95310542247596,22.14266849690554,21.871864350823262,21.94407844543457,35349200
2020-08-24,22.070455612421608,22.467632293701172,22.01629374720355,22.467632293701172,51010900
2020-08-25,22.657198736424625,22.720385866823726,22.386394535359685,22.53082275390625,55236900
2020-08-26,22.47665693351943,22.53081707138456,22.341255727996728,22.422496795654297,30646600
2020-08-27,22.404444008387532,22.909942672114326,22.404444008387532,22.80162239074707,66463900
2020-08-28,22.9641036642249,22.97313064095004,22.70232650435517,22.891889572143555,49170600
2020-08-31,22.873838240064188,22.873838240064188,22.6210880279541,22.6210880279541,52259000
2020-09-01,22.50374217939478,22.765517664049668,22.431528074484458,22.684276580810547,42036100
2020-09-02,22.67524963213502,23.090480273954114,22.61206078854869,23.009239196777344,48432500
2020-09-03,23.144640794181754,23.47863208597017,22.51276784353228,22.657196044921875,98405500
2020-09-04,23.063401293355586,23.18977726950631,22.46763449143962,22.828706741333008,111105500
2020-09-08,22.603038514520915,22.657198665877196,22.16072515966409,22.241966247558594,84687600
2020-09-09,22.449580060348406,22.630114445915503,22.30515014148684,22.467632293701172,52321200
2020-09-10,22.539844930027332,22.693300094750107,22.1065603667112,22.151695251464844,55515300
2020-09-11,22.187805614057744,22.422501893795197,22.11559150657854,22.305152893066406,69285700
2020-09-14,22.503742157822025,22.810652533826694,22.440555031301074,22.612062454223633,51021000
2020-09-15,22.657198173532652,22.675252130832487,22.287100657486704,22.305152893066406,48459900
2020-09-16,22.3502841649494,22.810649671182393,22.305149279012916,22.557899475097656,62119900
2020-09-17,22.25098613978081,22.458601421957503,22.187799029702656,22.323200225830078,47334200
2020-09-18,22.323203614816904,22.50373971820789,22.232935563121412,22.2780704498291,61707200
2020-09-21,21.810632229006842,21.93770152208449,21.384039491635964,21.719867706298828,72307300
2020-09-22,21.665418319169504,21.87417559275859,21.356819857694347,21.538347244262695,84561500
2020-09-23,21.583723220096413,21.738022399582324,21.05729103088379,21.05729103088379,54282500
2020-09-24,21.06636797674989,21.402196246394745,20.821305975862636,21.10267448425293,56512300
2020-09-25,20.9483777741655,21.39312215668583,20.902996365594152,21.320510864257812,46026600
2020-09-28,21.620027740812045,21.983084120313922,21.620027740812045,21.828784942626953,62803500
2020-09-29,21.76524904162292,21.801555543081026,21.438499184446346,21.55649185180664,53250800
2020-09-30,21.6472566129123,22.028466226478667,21.63817998744771,21.84693717956543,66732200
2020-10-01,21.937699669993858,22.082922201590556,21.710789247975384,21.883241653442383,65766100
2020-10-02,21.592798795335316,22.18276560659375,21.5383390420332,22.055694580078125,63368100
2020-10-05,22.264457286801466,22.49136777053132,22.209997524249786,22.41875648498535,58911700
2020-10-06,22.609363265781113,22.76366248311088,22.11016083210883,22.191848754882812,88404900
2020-10-07,22.400598589071176,22.672890420648326,22.400598589071176,22.563974380493164,53815200
2020-10-08,22.691050478282794,22.927037610999704,22.636592441868046,22.87257957458496,57646300
2020-10-09,22.99964814912976,23.026878032039154,22.718279617158192,22.89980697631836,52031600
2020-10-12,22.881648534351587,23.226553381597157,22.881648534351587,23.153942108154297,45931400
2020-10-13,23.081334870606927,23.153946156746258,22.636590526604806,22.70920181274414,60377800
2020-10-14,22.727352519032145,22.80903869198985,22.46413555429374,22.491365432739258,48982200
2020-10-15,22.282606804420485,22.672893078301442,22.246302030509632,22.663816452026367,41637200
2020-10-16,22.709202385847657,22.827195079605705,22.573056437299247,22.68197250366211,40103600
2020-10-19,22.763657699869157,22.772734326180117,22.300760145146775,22.337066650390625,42989000
2020-10-20,22.48229377509074,22.781815579426905,22.47321714693633,22.518598556518555,67293900
2020-10-21,22.4822883357861,22.62751088874223,22.40060043334961,22.40060043334961,44307200
2020-10-22,22.391527375061195,22.87257824036816,22.382450747656573,22.845348358154297,39511800
2020-10-23,22.99056858654073,23.063179867173254,22.736428238732145,22.917957305908203,45092700
2020-10-26,22.5912043849085,22.62751088874223,22.191843229873854,22.40060043334961,54015100
2020-10-27,22.39152368109055,22.39152368109055,21.974007545304673,21.99216079711914,46083300
2020-10-28,21.529265626800033,21.719871329400814,21.302355147773596,21.429426193237305,89288300
2020-10-29,21.374966464088384,21.747099511758456,21.102674581321356,21.592802047729492,60908400
2020-10-30,21.46573202605605,21.692642516249432,21.302356196126468,21.65633773803711,66221600
2020-11-02,22.019390254740703,22.16461280410704,21.747096676286805,22.06477165222168,65136000
2020-11-03,22.473215115579443,22.781813520175767,22.445985233577538,22.554903030395508,79834200
2020-11-04,22.15553537100188,22.691044151471754,21.95585480569707,22.29168128967285,87397400
2020-11-05,22.48229335785587,22.999649034727074,22.48229335785587,22.836273193359375,65942300
2020-11-06,22.945192016806388,22.972420170783465,22.582133806006755,22.65474510192871,60783500
2020-11-09,24.488173871972286,24.905689975016138,24.1977287904753,24.515403747558594,162966800
2020-11-10,24.542635704933797,24.7332396566379,24.315725249368313,24.642475128173828,85851200
2020-11-11,24.77862415858309,24.796777412787318,24.39741447624229,24.542638778686523,65062400
2020-11-12,24.243113289018286,24.297573047163183,23.91636339609623,24.134197235107422,62733800
2020-11-13,24.361111151051713,24.63340305558652,24.29757648873957,24.5335636138916,45031800
2020-11-16,25.15075726661469,25.168910520857025,24.83308397332188,25.07814598083496,67556100
2020-11-17,24.79677587660302,25.08722100111892,24.624323434725646,25.041839599609375,63679700
2020-11-18,25.159834609206897,25.35951694917173,24.796778169984,24.80585479736328,71578400
2020-11-19,24.678785488354073,24.914772606760366,24.5244862852111,24.887542724609375,47194800
2020-11-20,24.76047470672555,24.860314150820944,24.615252123323383,24.669710159301758,39974700
2020-11-23,24.98738393038063,25.20521779433117,24.860312878017233,25.132606506347656,51870500
2020-11-24,25.56827331510908,26.040247535630012,25.50473865680619,26.013017654418945,60983200
2020-11-25,25.867794624762876,25.94040590884796,25.61365426487029,25.922252655029297,45204600
2020-11-27,25.922252638726246,25.949482519437115,25.740725294222482,25.840564727783203,26981200
2020-11-30,25.686259480421256,25.758870747351487,25.259668503604775,25.305049896240234,72524200
2020-12-01,25.77703093124843,25.931330131382374,25.67719149435443,25.695343017578125,53972100
2020-12-02,25.65903815412984,26.02209458523389,25.61365501824832,25.976713180541992,57471800
2020-12-03,25.994863064592256,26.140085627876832,25.83148724809973,25.98578643798828,49566000
2020-12-04,26.15824041040285,26.348846117850893,26.14008715613359,26.303462982177734,52713100
2020-12-07,26.149159221514104,26.19454234927012,25.967631904057978,26.121931076049805,34631600
2020-12-08,25.876870717401935,26.17639247446749,25.876870717401935,26.112857818603516,31628500
2020-12-09,26.258075495773788,26.27622874583838,25.949477169432598,26.049318313598633,47589600
2020-12-10,25.849641844195204,26.121935462891557,25.767953931705257,26.09470558166504,41298300
2020-12-11,25.804257601249503,25.895022130829837,25.622728542088836,25.831485748291016,48216300
2020-12-14,26.176391889066295,26.176391889066295,25.513813733888913,25.531965255737305,38302900
2020-12-15,25.731645219396853,26.040243568011014,25.58642267077717,25.967632293701172,38604200
2020-12-16,26.013017654418945,26.03117090855966,25.885948337813154,26.013017654418945,55602800
2020-12-17,26.05839672340194,26.1310097334577,25.940404044440225,26.08562660217285,38510900
2020-12-18,26.121926233952838,26.121926233952838,25.704410191937015,25.85870933532715,56080100
2020-12-21,26.161669646564157,26.335047086098808,25.760164638343202,26.207294464111328,77688100
2020-12-22,26.225546067115246,26.26204731489686,25.93354304676349,25.951793670654297,42317900
2020-12-23,26.106918175324765,26.526672044701016,26.097792864189394,26.38067054748535,52681400
2020-12-24,26.43542226851657,26.444547580202418,26.19816938611026,26.417173385620117,16071000
2020-12-28,26.599673910986237,26.754800725855464,26.453672407635814,26.544923782348633,32824800
2020-12-29,26.654431728348918,26.663557042500003,26.42630409599889,26.45368003845215,23607000
2020-12-30,26.544927833238543,26.65442810722405,26.481052383334415,26.572303771972656,16616700
2020-12-31,26.53580073019931,26.9373057688364,26.462799972308506,26.90080451965332,26239300
2021-01-04,27.001181421641395,27.010306734007195,26.30767334611904,26.53580093383789,47086300
2021-01-05,26.5266775804509,26.77305581109623,26.389801365806438,26.654428482055664,35265400
2021-01-06,27.165431853095843,28.050566211150894,27.165431853095843,27.83156394958496,102254900
2021-01-07,28.24219377781629,28.525071476438125,28.178316596407925,28.233068466186523,64342700
2021-01-08,28.36995153084072,28.379076844680625,27.840695511455902,28.214824676513672,54266400
2021-01-11,27.941064667890153,28.35169323679696,27.822437360524166,28.306068420410156,56590400
2021-01-12,28.470324968582933,28.734952077606014,28.388198893943763,28.59807586669922,60546600
2021-01-13,28.552444533930526,28.652819470792124,28.369941800677527,28.579818725585938,55394700
2021-01-14,28.661950022941173,28.85357810194754,28.552449755345,28.70757484436035,49828800
2021-01-15,28.28781859548989,28.46119603550499,28.02318977965236,28.233068466186523,68732700
2021-01-19,28.379069170914153,28.452069921418154,28.132690985284963,28.306068420410156,97457200
2021-01-20,28.397317629463416,28.397317629463416,28.087064028347438,28.18743896484375,56113100
2021-01-21,28.16919576605914,28.223945900689586,27.886316299438477,27.886316299438477,43713800
2021-01-22,27.60343226567493,27.79505856333095,27.55780745398778,27.685558319091797,37928000
2021-01-25,27.411809124098845,27.5213093809454,27.13805500103206,27.48480987548828,68321500
2021-01-26,27.594308523104004,27.630809766907664,27.247555409344756,27.265804290771484,55504600
2021-01-27,26.891680230988577,26.91905616891795,26.40805084423093,26.462800979614258,84059200
2021-01-28,26.800430038689672,27.26580879066578,26.71830396705262,26.955556869506836,62985900
2021-01-29,26.882552098271656,26.955554591758435,26.298546074179338,26.417173385620117,78260700
2021-02-01,26.70917732816955,26.80042870773183,26.481049749501498,26.763927459716797,41947400
2021-02-02,27.074180348472865,27.548686116540953,27.06505503672441,27.41180992126465,54263000
2021-02-03,27.375312051337417,27.576063713142723,27.32056191456787,27.566938400268555,46195200
2021-02-04,27.65818367348266,28.187439519840993,27.64905836262604,28.178314208984375,63061800
2021-02-05,28.379067008109523,28.406441199665313,28.123563530580174,28.18743896484375,38461900
2021-02-08,28.278694136979095,28.552448272705078,28.278694136979095,28.552448272705078,48756300
2021-02-09,28.461196173751294,28.65282249748149,28.36081948581153,28.56157112121582,33572000
2021-02-10,28.7075726270508,28.744073873747165,28.42469492705493,28.56157112121582,38899600
2021-02-11,28.579823829749834,28.689325837352964,28.278695484435435,28.47032356262207,31909500
2021-02-12,28.442946331403334,28.789699482163922,28.41557039562936,28.762325286865234,38271800
2021-02-16,29.054325904613673,29.3919537155377,28.926575029180274,29.25507926940918,71330600
2021-02-17,29.163830257076444,29.437582668763365,29.06345530104478,29.401084899902344,60460900
2021-02-18,29.191201683437747,29.38282973438609,28.990450061921738,29.22770118713379,45188200
2021-02-19,29.41933589107113,29.674837681033083,29.3828346408049,29.574460983276367,54361800
2021-02-22,29.474082202046915,29.957715031510194,29.464958630600698,29.84821128845215,65930200
2021-02-23,30.058084412138957,30.067211463373056,29.72045661642995,30.030710220336914,94331400
2021-02-24,30.07633818303604,30.696845455825056,30.058087559606896,30.61471939086914,66000600
2021-02-25,30.861100306895857,30.87935093193424,29.975964137763604,30.058090209960938,92189400
2021-02-26,30.012465725600155,30.10371885181904,29.373707765871327,29.483211517333984,103105700
2021-03-01,29.98508471956985,30.5873412920582,29.98508471956985,30.40483856201172,67590700
2021-03-02,30.36834432668808,30.54172352666347,30.26796762795514,30.295345306396484,49987000
2021-03-03,30.41396894472024,30.988847908058922,30.377467698522423,30.5325927734375,72541700
2021-03-04,30.450467856560483,30.742470875237345,29.74783450507223,30.185842514038086,101311800
2021-03-05,30.696845764495972,30.842847272446765,29.912086353904016,30.76072120666504,109299800
2021-03-08,30.98885452742832,31.554613521492055,30.861103619398175,31.153106689453125,90538200
2021-03-09,30.90672367377955,31.3264810679966,30.58734645302263,30.87022590637207,117224600
2021-03-10,31.016225710720658,31.618482351659388,30.961473841198796,31.499855041503906,73269300
2021-03-11,31.335606555333086,31.654983795615337,31.153103783335723,31.408605575561523,50904800
2021-03-12,31.773606383343548,31.89223368960173,31.627604883698993,31.727981567382812,68126000
2021-03-15,31.846618499615147,31.855742073184857,31.253485269993835,31.545488357543945,57836400
2021-03-16,31.38122829634387,31.417729543348955,30.97059796991291,31.216976165771484,67373600
2021-03-17,31.445101895015817,31.609354015960786,31.098350511643368,31.426851272583008,64051100
2021-03-18,31.746234979834615,32.202490141438616,31.48160615067614,31.591106414794922,96690500
2021-03-19,31.344722829653637,31.372100501697073,30.897594797361307,31.226099014282227,98510500
2021-03-22,30.997882246900964,31.062040801515387,30.713749007623523,30.82373809814453,68170600
2021-03-23,30.640424062553247,30.851231225101287,30.282968287085758,30.392953872680664,70441900
2021-03-24,30.612924476920412,30.979544212367337,30.5029354095459,30.5029354095459,63357100
2021-03-25,30.48460716259768,31.062037590821,30.246304483858726,31.016210556030273,60532600
2021-03-26,31.337009211132774,31.556983914580876,31.117038004063968,31.501989364624023,53779900
2021-03-29,31.06204392239069,31.42866726820488,30.906231273066233,31.22702407836914,71777800
2021-03-30,31.391998333696716,31.593641485630258,31.355335306730854,31.446992874145508,55011400
2021-03-31,31.382832541264143,31.511149631972092,31.19035340882373,31.20868492126465,51138300
2021-04-01,31.162865102039554,31.593647003173828,31.162865102039554,31.593647003173828,51690100
2021-04-05,31.932770034889504,31.99692859251133,31.740294362024027,31.841115951538086,51790700
2021-04-06,31.76779254767676,31.92360869807568,31.66697094972089,31.77695655822754,41336800
2021-04-07,31.868609314773746,32.00609043047188,31.712793187994485,31.932767868041992,38660800
2021-04-08,31.81361176909544,31.97859188947069,31.59364060618084,31.94192886352539,39927400
2021-04-09,32.16190913800393,32.2352317063174,31.978597472651433,32.21690368652344,40133700
2021-04-12,32.28106280638783,32.36355288241219,32.207736740419826,32.35438537597656,44435500
2021-04-13,32.17107144874618,32.20773447915612,31.87777419822473,32.05192184448242,39950900
2021-04-14,31.969430485484843,32.47353489597324,31.92360344750933,32.2443962097168,44065300
2021-04-15,32.317721780907064,32.354384813253404,31.91443891423494,32.21690368652344,55483500
2021-04-16,32.501039799462056,32.56519837042006,32.29940007489969,32.446048736572266,39115700
2021-04-19,32.43687545200093,32.528533034460935,32.24439977340383,32.35438537597656,31172300
2021-04-20,32.16190868006388,32.18024019597603,31.639472713894506,31.74945831298828,50227700
2021-04-21,31.639464554512703,32.21689491950721,31.547806998589145,32.189395904541016,39680000
2021-04-22,32.152745526444775,32.198572569255845,31.776954684807958,31.83194923400879,43611200
2021-04-23,31.831945692715802,32.565188785257625,31.776951149633092,32.42770767211914,50437700
2021-04-26,32.546858952896585,32.85848772037898,32.51936342812371,32.556026458740234,43749700
2021-04-27,32.60185303878335,32.85848725671964,32.52853047496397,32.812660217285156,50852400
2021-04-28,32.94097900390625,33.03263658382224,32.84016091056742,32.94097900390625,35771700
2021-04-29,33.19761615729905,33.55507197184301,33.170117135610134,33.5275764465332,48573000
2021-04-30,33.34426491228429,33.46341451999656,33.17928476704362,33.234275817871094,43940900
2021-05-03,33.51840694175056,33.58256549456697,33.27093673958202,33.399253845214844,33317300
2021-05-04,33.252603999541634,33.66505432128906,33.03263282552886,33.66505432128906,66939700
2021-05-05,33.76587357472693,34.06833479226449,33.76587357472693,33.94001770019531,38954200
2021-05-06,34.07750663720042,34.453293953143294,33.875863468906545,34.444129943847656,43332900
2021-05-07,34.050006861101146,34.63660128138534,33.96751680222502,34.62743377685547,64616700
2021-05-10,34.810748423191804,35.06738263020556,34.57244573044745,34.59994125366211,56341100
2021-05-11,34.25164565949227,34.56327437459714,33.857526887554386,33.98584747314453,82723700
2021-05-12,34.25164406603946,34.37996114928159,33.50006958158272,33.63755416870117,97911900
2021-05-13,33.5092411406443,34.38913281482495,33.49090962705153,34.17832565307617,66882600
2021-05-14,34.37080155468043,34.81074739501489,34.334138527224546,34.719093322753906,44850200
2021-05-17,34.60910887521388,34.8199195631275,34.471627748411024,34.78325653076172,40376700
2021-05-18,34.755755105925715,34.87490820468884,34.27914970363115,34.29747772216797,40299200
2021-05-19,33.90336176882716,34.10500143645557,33.53673846997367,34.086669921875,63573900
2021-05-20,34.14167020695733,34.34331340487341,33.8667044347678,34.10500717163086,59216100
2021-05-21,34.24248677555378,34.6274381007923,34.22415526058352,34.444129943847656,44950300
2021-05-24,34.59077232651225,34.69159039609105,34.41662471390324,34.609100341796875,29159600
2021-05-25,34.654929597395544,34.920727765808586,34.214983822764275,34.26081085205078,38755900
2021-05-26,34.38913263753656,34.51744973564571,34.114166927819994,34.361637115478516,38601900
2021-05-27,34.67326599695802,34.847410131350564,34.47162284401392,34.75575256347656,39789500
2021-05-28,34.911573670777564,34.911573670777564,34.56328185583049,34.81991958618164,39265000
2021-06-01,35.16820468608869,35.269026267744344,34.93906599919089,35.030723571777344,35710700
2021-06-02,35.14070697298665,35.17736999973687,34.893236786990705,35.08571243286133,37537500
2021-06-03,34.97572580640008,35.379008599494995,34.86574022580666,35.1682014465332,54877500
2021-06-04,35.21403426933377,35.287360332702676,34.948236030569355,35.259864807128906,27250900
2021-06-07,35.31485330584813,35.31485330584813,34.96656501915627,35.030723571777344,37401800
2021-06-08,34.83824625360694,35.04905693347664,34.581612029597316,34.93906784057617,47747700
2021-06-09,34.80157946606885,34.8474064970371,34.51744627986039,34.609100341796875,40776200
2021-06-10,34.90240943096986,34.994063514962065,34.17833027974224,34.20582580566406,53775500
2021-06-11,34.269991780716126,34.444139472922586,34.260827768885235,34.42580795288086,40416700
2021-06-14,34.3616449022702,34.41663595884798,33.86670441479327,34.06834411621094,50613400
2021-06-15,34.077501343758776,34.30664000072521,33.91252123103266,34.13249588012695,51315100
2021-06-16,34.02250296978974,34.32496764113029,33.67421476787873,34.095829010009766,84961100
2021-06-17,34.269983960938724,34.28831547679754,32.9868093182339,33.08762741088867,97659900
2021-06-18,32.647681804081856,32.757670900193794,32.24439894080896,32.290225982666016,180960000
2021-06-21,32.61136931317829,33.06226170369082,32.556160435723214,33.04385757446289,89831400
2021-06-22,33.117475632770066,33.227896903048304,32.78620831170647,33.09907150268555,42576400
2021-06-23,33.12667059708902,33.31990866645057,33.080662034416505,33.16347885131836,48094900
2021-06-24,33.35671442617244,33.66037723551327,33.20028462273848,33.57756042480469,42942800
2021-06-25,33.752394640148474,34.074458067730234,33.55915658359942,33.98244094848633,56845000
2021-06-28,33.91803513095198,33.94563957026909,33.54075924929333,33.7339973449707,70250700
2021-06-29,33.90883130686031,34.092869092818965,33.52235511555304,33.61437225341797,61051200
2021-06-30,33.51315380596175,33.835220833071325,33.503953495577626,33.76160430908203,42414100
2021-07-01,33.927236680102546,34.046861771894925,33.752402707659016,34.02845764160156,36615600
2021-07-02,34.02845406971132,34.065262326434365,33.85362011561972,33.99164581298828,27018400
2021-07-06,33.908831859858225,33.92723598977711,33.23709691384869,33.457942962646484,49225300
2021-07-07,33.25549396132361,33.577560900970056,33.18188096755433,33.503944396972656,43747100
2021-07-08,32.970243565367305,33.16348165104239,32.675781016901816,32.83221435546875,75084200
2021-07-09,33.31070585888049,33.826007338517606,33.20948492245804,33.779998779296875,70546500
2021-07-12,33.577565222778446,34.17568359871532,33.430335706061676,34.111270904541016,62953400
2021-07-13,34.00084501724137,34.05605388460369,33.61436539456465,33.74319076538086,44476200
2021-07-14,33.76160307675329,33.982449130431036,33.21869351795065,33.586769104003906,69632700
2021-07-15,33.255500747621284,33.9088315578939,33.255500747621284,33.69718933105469,53977600
2021-07-16,33.87201726154275,33.87201726154275,33.163474261713056,33.23708724975586,56160700
2021-07-19,32.59296780533527,32.767805291948086,32.11447444783969,32.30771255493164,89972200
2021-07-20,32.27090020297397,33.329114768067996,32.20648750877471,33.10826873779297,70635800
2021-07-21,33.375131628058135,33.84442473245389,33.34752718374939,33.67879104614258,59975000
2021-07-22,33.55915753355024,33.641974347305265,33.17267789928405,33.310707092285156,35292300
2021-07-23,33.63277178344433,33.72479241895339,33.27390008052981,33.36591720581055,36766900
2021-07-26,33.301515415758985,33.62358248011177,33.28311128263344,33.55916976928711,25396000
2021-07-27,33.30150302131321,33.69718296067106,33.145073213311726,33.54995346069336,38988400
2021-07-28,33.66957802073869,33.715586580623004,33.27389808732296,33.503944396972656,42908200
2021-07-29,33.72479122008318,34.01925022278791,33.57756171873082,33.87202072143555,41434200
2021-07-30,33.780005165797675,34.02845564483575,33.522354377267256,33.60517120361328,52385300
2021-08-02,33.83521829861412,34.22169448992139,33.568363684485504,33.61437225341797,47589900
2021-08-03,33.733995036384115,34.03765788900637,33.237094101308735,33.99164581298828,42169600
2021-08-04,33.66958593490602,34.065265961327874,33.52235640253246,33.70639419555664,52346400
2021-08-05,33.91802879183493,34.148075103759766,33.90882497363017,34.148075103759766,37168200
2021-08-06,34.470139362277386,34.90262756233163,34.460939054080335,34.83821487426758,58081000
2021-08-09,34.79220731341436,35.095866635845205,34.59896573343655,34.930233001708984,48015600
2021-08-10,34.902629358994105,35.39953027269108,34.865821103854685,35.298309326171875,40907400
2021-08-11,35.3995380829222,35.71240130017775,35.233904408479304,35.70319747924805,48372100
2021-08-12,35.74000420143765,35.81361721455527,35.519158141626704,35.767608642578125,44566400
2021-08-13,35.79521821098653,35.841226785042096,35.417942287364156,35.50075912475586,43077200
2021-08-16,35.270711465454816,35.44554544461878,34.95784825889942,35.40873718261719,48011800
2021-08-17,35.16948213873928,35.42713289103743,34.81061044511594,35.1602783203125,52414800
2021-08-18,35.022261355471734,35.270711861428154,34.700194324685654,34.72780227661133,39550400
2021-08-19,34.35052839929881,34.72780433584917,34.249307426770535,34.470149993896484,48961300
2021-08-20,34.47014715950491,34.73700179054953,34.341321754236205,34.68178939819336,33898600
2021-08-23,34.856623566353704,35.11427435235658,34.856623566353704,34.967044830322266,28807400
2021-08-24,35.031454724362945,35.261501053527525,35.00385028813629,35.17868423461914,37677300
2021-08-25,35.27070237417836,35.81360830273315,35.197085869150364,35.59276580810547,47904800
2021-08-26,35.749202033833626,35.795214112850545,35.381129973299856,35.417938232421875,38484300
2021-08-27,35.463945485915666,35.89643022875848,35.454741666362125,35.887229919433594,38511100
2021-08-30,35.905639500076845,35.92404363174968,35.36272990153029,35.381134033203125,30096500
2021-08-31,35.353521773987325,35.60197225596184,35.206292248768584,35.335121154785156,49876200
2021-09-01,35.362733015816396,35.38113714911003,35.01306150369637,35.132686614990234,43976200
2021-09-02,35.215492007833724,35.381125643383875,35.11427106274992,35.25230026245117,29611500
2021-09-03,35.18788549673921,35.26149849140434,34.94863536606422,35.03145217895508,34847500
2021-09-07,35.151083903677616,35.151083903677616,34.81981658935547,34.81981658935547,39214900
2021-09-08,34.73699951171875,34.90263316769227,34.5529617261672,34.73699951171875,32523900
2021-09-09,34.69098537151715,35.169482133013105,34.66337742646953,34.83821487426758,33421000
2021-09-10,35.03145911691837,35.068267376654866,34.57136640089872,34.580570220947266,39350500
2021-09-13,34.82900495905711,35.03144680623728,34.72778754569464,34.976234436035156,40357300
2021-09-14,35.09586843657308,35.22469382301594,34.396529120071015,34.50695037841797,45670600
2021-09-15,34.488543488899715,34.92103168895396,34.45173523565505,34.83821487426758,36371300
2021-09-16,34.967045866100996,35.14187983174913,34.58056967564865,34.73699951171875,42630200
2021-09-17,34.6909914899279,34.911834027889185,34.48854957160602,34.580570220947266,82987200
2021-09-20,33.815352778214894,33.907768292442455,33.29781673243324,33.778385162353516,95008800
2021-09-21,33.99094784103831,34.12033098702134,33.64900616587942,33.732181549072266,45837600
2021-09-22,34.1572869298853,34.536196095907115,34.08335523978172,34.29591369628906,58347800
2021-09-23,34.628620946200655,35.303264037085704,34.57316952521703,35.13691329956055,71805000
2021-09-24,35.10919592348129,35.44189393537993,35.0629846346323,35.321754455566406,48066100
2021-09-27,35.63597162165059,35.90397805545481,35.57128004879167,35.80232238769531,58794500
2021-09-28,35.79308129978231,35.968672220851786,35.15540566759957,35.210853576660156,96152700
2021-09-29,35.32174653266666,35.395678232474204,35.07222043564324,35.23857116699219,49882500
2021-09-30,35.441881288850844,35.45112495349282,34.67482281854681,34.68406295776367,73319300
2021-10-01,34.77648877198911,35.49733963620466,34.647105645122295,35.257057189941406,70444000
2021-10-04,35.20160972843464,35.663694390910585,34.89663215899594,34.952083587646484,69772700
2021-10-05,35.21085049301811,35.811561975027786,35.08146734930556,35.63597106933594,56058400
2021-10-06,35.3125100035494,35.70066296361885,35.05374371378729,35.672935485839844,63405900
2021-10-07,36.042608977731916,36.264411199551866,35.83929056818252,35.885501861572266,53295600
2021-10-08,35.92246174894924,36.190471707309335,35.75611098344479,36.06108856201172,38607500
2021-10-11,36.144261542283715,36.4122714828294,35.682176896691594,35.700660705566406,50748300
2021-10-12,35.654454924024,35.83004582993653,35.49734430258541,35.589759826660156,58527700
2021-10-13,35.58051496718205,35.61748258208131,34.87814791122503,35.38644027709961,72105100
2021-10-14,35.783841980496476,35.98715686077658,35.4418967480939,35.9779167175293,51893500
2021-10-15,36.32909642022015,36.69876202463955,36.20895342420644,36.5139274597168,58411100
2021-10-18,36.43999128873091,36.735725146238906,36.338332114195225,36.52316665649414,56312700
2021-10-19,36.689523611764145,36.88359832763672,36.55089680018302,36.88359832763672,33082600
2021-10-20,36.818907248728344,37.1793327331543,36.71724805559768,37.1793327331543,44670200
2021-10-21,37.17009137724296,37.253266757504655,36.82814618870812,37.02222442626953,35067600
2021-10-22,37.197815113770865,37.60444834524003,37.160847494884706,37.539756774902344,41458200
2021-10-25,37.63217232746318,37.678380084066774,37.40113001901938,37.49354553222656,33121000
2021-10-26,37.58596231847443,37.76155673511167,37.465822852321125,37.521270751953125,41586900
2021-10-27,37.428849018047444,37.59519974016168,36.892829241140355,36.90207290649414,62449500
2021-10-28,37.049941630428926,37.37339942508021,37.02221768386612,37.354915618896484,44566600
2021-10-29,37.40112469960252,37.47505639456807,37.133114813823504,37.20704650878906,42092000
2021-11-01,37.46582616554059,37.54900154777001,37.0776732066612,37.22554016113281,37503800
2021-11-02,37.21630344490918,37.42886199119067,37.114644243333984,37.317962646484375,31436800
2021-11-03,37.19781104795845,37.59520409398313,37.12387581826745,37.45657730102539,42946800
2021-11-04,37.31795162493654,37.41036713065987,36.68027264899865,36.966766357421875,48279700
2021-11-05,37.26249859629057,37.419609179742814,36.865105593083925,36.98524856567383,57866300
2021-11-08,37.21629587911549,37.45657833136929,37.09615289027565,37.18857192993164,32864600
2021-11-09,36.99448870567671,37.11463167826661,36.74496262049402,36.98524856567383,48420400
2021-11-10,36.94829432900446,37.151612736917194,36.82815131292633,36.920570373535156,60695100
2021-11-11,36.97601313968155,37.142363900204934,36.81890604664624,37.02222442626953,31438900
2021-11-12,37.07766879635608,37.11463641193334,36.77269478140836,37.10539627075195,39218800
2021-11-15,37.20705192545062,37.29947096439376,37.03146103959744,37.10539627075195,30081100
2021-11-16,37.15161105701895,37.29023435352397,36.96677646958571,37.06843566894531,32599500
2021-11-17,37.01297996839883,37.01297996839883,36.541655173931474,36.643314361572266,53557200
2021-11-18,36.68027950029564,36.75421473902469,36.2921300732468,36.45848083496094,42990100
2021-11-19,36.14426394476394,36.27364709006156,35.78383846131307,36.06108856201172,71858100
2021-11-22,36.541653949079404,36.929803352050705,36.24592006336051,36.56937789916992,81965800
2021-11-23,36.80966650094247,37.17009197944037,36.65255587993559,37.142364501953125,61571200
2021-11-24,37.068428694693274,37.20705196511698,36.920561757652465,37.05918502807617,40410300
2021-11-26,35.89473918256872,36.051846286374946,35.42341434572362,35.830047607421875,76492200
2021-11-29,36.2459183956006,36.375301523971146,35.672930933636984,35.940940856933594,79316500
2021-11-30,35.50657985659892,35.654450316692454,35.026014962998154,35.08146286010742,121263700
2021-12-01,35.70065427077671,35.931696551929036,34.69330978393555,34.69330978393555,101946500
2021-12-02,35.01677512275246,35.922460637233236,34.887391981458954,35.72838592529297,98076400
2021-12-03,35.774591698476456,35.86701074099782,34.86890623432305,35.146156311035156,97178200
2021-12-06,35.70067375703839,36.02413171703238,35.42342357341106,35.68218994140625,69716600
2021-12-07,36.09805985805143,36.421517754232895,35.922465406901495,36.31985855102539,115475500
2021-12-08,36.3383405520408,36.48620751512984,36.033366483043736,36.12578201293945,53033200
2021-12-09,35.95018607731629,36.23667629525484,35.820799417927596,36.051841735839844,45521100
2021-12-10,36.30137999158297,36.31062366162659,35.85777901602258,36.08882141113281,38900900
2021-12-13,36.00563473843565,36.01487840558609,35.580517710593156,35.700660705566406,44343000
2021-12-14,35.64521708208272,36.181237080514926,35.617493125414455,35.91322708129883,51734400
2021-12-15,36.00562983874612,36.12577281737017,35.562029062394544,36.01487350463867,70424900
2021-12-16,36.43074860250179,36.726485993389836,36.245917580657185,36.467716217041016,71156600
2021-12-17,36.22743629635883,36.273644055038005,35.44189029710877,35.663692474365234,97654400
2021-12-20,35.1102458301483,35.15667496108602,34.55308563194885,34.97095489501953,85242300
2021-12-21,35.323826281107976,35.85312622105715,35.323826281107976,35.69526290893555,57667900
2021-12-22,35.593121088585185,35.89027181496373,35.53740399902068,35.86241149902344,49702700
2021-12-23,36.066706214450974,36.37314137049002,36.02956148574434,36.048133850097656,39057300
2021-12-27,36.159557599101966,36.4195671081543,35.973841075613244,36.4195671081543,36120300
2021-12-28,36.35456320748509,36.67028623573684,36.34527525653674,36.43813705444336,34055200
2021-12-29,36.51242695337896,36.61457317111704,36.34527924113771,36.39170837402344,27150500
2021-12-30,36.503145425450946,36.70743433473881,36.21527911112871,36.32670974731445,30089100
2021-12-31,36.2524267094861,36.438146812720525,36.187425204701505,36.26171112060547,28497800
2022-01-03,36.53099966960815,36.84672273553797,36.51242730781041,36.70743179321289,49884400
2022-01-04,37.1345952139041,37.793898227095305,37.11602284901353,37.673179626464844,74210200
2022-01-05,37.78460864008748,37.979616691850126,37.20887952263401,37.23673629760742,76288400
2022-01-06,37.62673956193248,37.8124596146051,37.28315976699312,37.78459930419922,57725200
2022-01-07,37.86817920852709,38.32319323324746,37.7381762135544,38.23033142089844,62185500
2022-01-10,38.47177053633236,38.499627310287906,37.7010333952785,38.1003303527832,73620000
2022-01-11,38.239619226550985,38.453196080660256,37.88675142561066,38.43462371826172,60706300
2022-01-12,38.53677190577569,38.68534727022579,38.276765903567025,38.46248245239258,51560600
2022-01-13,38.518192410557965,38.722484827219446,38.18389701686298,38.313899993896484,51659600
2022-01-14,37.70103521276104,37.95175681739603,37.45960156143639,37.914615631103516,81135500
2022-01-18,37.66388884180456,37.70103002298436,36.83743468444843,37.069583892822266,82526700
2022-01-19,37.34816590746995,37.36673826928277,36.41956907072383,36.447425842285156,85975100
2022-01-20,36.549577921788654,37.02316082584879,36.14099298102202,36.21528244018555,80314000
2022-01-21,36.06669820870966,36.16884441882133,35.32382151105501,35.47239685058594,117914300
2022-01-24,34.859519334011175,35.648825075083984,34.19092860781248,35.57453918457031,169153300
2022-01-25,35.1752531208204,35.98313146773125,34.59952046686903,35.72312545776367,97364900
2022-01-26,36.11312585607603,36.41027652294307,35.38882154837703,35.815975189208984,106682000
2022-01-27,36.15956566781033,36.53100588230283,35.258828992488084,35.4909782409668,91498900
2022-01-28,35.35167202782473,35.964545637784326,34.905946088064574,35.95526123046875,79753600
2022-01-31,35.704551419470604,36.29885286713553,35.49097455811077,36.27099609375,58740900
2022-02-01,36.31742375697116,36.86529604599743,36.13170367653048,36.77243423461914,64601500
2022-02-02,36.7538648195553,37.08815670815672,36.521715608342284,37.023155212402344,46649400
2022-02-03,37.013879077709454,37.14388209828278,36.55886496338616,36.61458206176758,50677000
2022-02-04,36.67957954424164,37.55245940246569,36.66100718015395,37.23673629760742,77792400
2022-02-07,37.28315830549899,37.58959336942855,37.069577950792805,37.34815979003906,52710400
2022-02-08,37.60816575355895,37.96103348581098,37.515307501957736,37.86817169189453,56921200
2022-02-09,38.072474412993024,38.36034073866656,37.979616136229275,38.109619140625,67505300
2022-02-10,37.933177901600764,38.434621024265816,37.61745484758747,37.77531814575195,67260800
2022-02-11,37.654594907954355,38.1096088427024,37.02314887810394,37.24601364135742,77962800
2022-02-14,37.22744864015334,37.357451635113506,36.52171657794845,36.82815170288086,71521600
2022-02-15,37.273880381844016,37.524601979222055,37.14387737779233,37.32959747314453,55439600
2022-02-16,37.14387932622755,37.52460394762873,37.09745018553304,37.35745620727539,41168800
2022-02-17,36.96744379733311,37.088158843647086,36.32670967041038,36.428855895996094,59107800
2022-02-18,36.39170679577849,36.72600220576319,36.23384704234996,36.4195671081543,47816500
2022-02-22,36.252424750025845,36.58672020931572,35.92741370135351,36.23385238647461,60719700
2022-02-23,36.50314959243406,36.61458024134007,35.509551079090706,35.60240936279297,64169800
2022-02-24,34.42308625475187,35.28668164146781,34.17236467064247,35.17525100708008,143075700
2022-02-25,35.407399436505585,36.40099779817101,35.39811148416334,36.308135986328125,99127100
2022-02-28,35.44454308757097,36.001703370485686,35.39811394957379,35.769554138183594,107370200
2022-03-01,35.42598040092575,35.5281231052811,34.21880135005532,34.450950622558594,129873100
2022-03-02,34.73881393953112,35.546692344920274,34.72024157428676,35.342403411865234,88182500
2022-03-03,35.50025476450424,35.68597483048545,34.933810157303576,35.230960845947266,71952600
2022-03-04,34.60880381098806,34.61808822054351,34.172362173251216,34.571659088134766,105904100
2022-03-07,34.25593847251487,34.293083198018266,33.29019686332252,33.30876922607422,116046200
2022-03-08,33.448061171404305,34.051647038383116,32.955905941937324,33.113765716552734,114915000
2022-03-09,34.21880032964124,34.61809734982506,34.07951289568294,34.33023452758789,88716400
2022-03-10,33.763787635071715,34.265230867430155,33.66164139785243,34.04236602783203,71547300
2022-03-11,34.33951053075315,34.55308737770989,33.78235384671953,33.800926208496094,76788200
2022-03-14,34.31165460841669,34.78523744733427,34.07021744166193,34.22808074951172,70969700
2022-03-15,34.57166180828745,34.766666305136894,34.2745110867123,34.71095275878906,51828700
2022-03-16,35.15667800419135,35.74169502312843,35.04524737183245,35.685977935791016,87007600
2022-03-17,35.48168393526087,36.1409868327535,35.24953472834242,36.1317024230957,58266400
2022-03-18,36.122424158547524,36.30814072182358,35.778840723390786,36.21528244018555,82342500
2022-03-21,36.375626670559974,36.48749331063936,35.99341239046039,36.17985916137695,46828600
2022-03-22,36.60867727999101,37.00021222386357,36.562066485174135,36.767154693603516,61053100
2022-03-23,36.53410186383221,36.61800272776757,36.06798674334158,36.086631774902344,42142600
2022-03-24,36.33833173523316,36.412911856075425,36.07730842463703,36.3756217956543,30421500
2022-03-25,36.49681546013152,36.916316224818885,36.440880365291,36.841739654541016,48613100
2022-03-28,36.72987222512978,36.76715873137267,36.31968865087328,36.739192962646484,44761000
2022-03-29,37.18665877603513,37.29852539427944,36.60867709956792,36.823089599609375,67968600
2022-03-30,36.82308072685056,36.84172575142792,36.34764504673979,36.56205749511719,47405300
2022-03-31,36.51545484719718,36.66461509157455,35.71373987072455,35.723060607910156,66619600
2022-04-01,35.96544815628216,36.0400247341296,35.37814204746123,35.629844665527344,68422500
2022-04-04,35.54593937769008,35.760351902112106,35.21965666612747,35.47135925292969,134312400
2022-04-05,35.331524299807285,35.71373852114095,35.16372258739975,35.247623443603516,56165700
2022-04-06,34.96795133458977,35.15439807567994,34.87472974213259,35.00524139404297,55835100
2022-04-07,34.977280837308776,35.13575827932592,34.473875628237266,34.96795654296875,53346900
2022-04-08,35.107788261556344,35.480681754168,35.014566666491376,35.322200775146484,44672300
2022-04-11,35.228974997278804,35.57389912547676,35.107784093142854,35.163719177246094,54435500
2022-04-12,35.13575045487099,35.46203311676105,34.632348914079365,34.7815055847168,67215400
2022-04-13,34.45522292282673,34.80015061306842,34.38996710168382,34.7815055847168,57445600
2022-04-14,34.706927258013735,34.94930908288703,34.38064813550244,34.38996887207031,68544200
2022-04-18,34.17555796717628,34.75353967815305,34.16623723017261,34.595062255859375,52748400
2022-04-19,34.68827763098593,35.126426871292026,34.678956895653464,35.070491790771484,41519100
2022-04-20,35.34085105586292,35.5645878959049,35.228984413930135,35.31288528442383,54635800
2022-04-21,35.5552546616906,35.72305636048779,34.68828040329694,34.753536224365234,54998100
2022-04-22,34.69761375750612,34.706934496017794,33.68148256326316,33.71876907348633,73170900
2022-04-25,33.43909294258728,33.84927646562247,32.93569138749736,33.774696350097656,91392800
2022-04-26,33.392483789792735,33.746732243596476,32.90772368358125,32.926368713378906,81457500
2022-04-27,32.87975051273113,33.233998886761135,32.777204650024416,32.89839553833008,81603000
2022-04-28,33.23401218474076,33.43910043604147,32.73992769910732,33.31791305541992,62680000
2022-04-29,33.1501014030429,33.27128874743259,32.09668046527819,32.17125701904297,74631700
2022-05-02,32.32042016848959,32.43229035584882,31.546670931556744,32.18058776855469,104408800
2022-05-03,32.40432278118787,32.92637301520037,32.29245614396243,32.600093841552734,73896300
2022-05-04,32.65602538708215,33.65351149658784,32.54415874983957,33.59757995605469,87794900
2022-05-05,33.20603873272185,33.27129456223652,32.21787699654203,32.618736267089844,101093900
2022-05-06,32.488215841329094,32.53483018879999,31.919558497643635,32.38567352294922,99281900
2022-05-09,31.947526629864097,32.143294101525086,31.46276654086378,31.611923217773438,85922800
2022-05-10,31.900915343041433,32.106003548018926,30.940715916331854,31.33225440979004,107581200
2022-05-11,31.369549014256602,32.0034658622697,30.996655495598493,31.04326629638672,110212200
2022-05-12,30.782245410183307,31.099203859346485,30.21358434937498,30.810211181640625,114304100
2022-05-13,31.183094803994667,31.51869817936219,30.978003062120003,31.257671356201172,64036200
2022-05-16,31.136486632688165,31.276319013399952,30.754272435528325,30.99665069580078,55662200
2022-05-17,31.602606456261924,31.919564879083868,31.425480435282047,31.826339721679688,62859300
2022-05-18,31.52802444117807,31.57463523899917,30.828851805333773,30.950042724609375,74279300
2022-05-19,30.530540625196274,30.96868997977852,30.483929824026628,30.744953155517578,71525400
2022-05-20,30.959358180004294,31.117839132970133,30.04577318510075,30.689010620117188,77984600
2022-05-23,31.276318939392947,31.919559980142147,31.1178415303928,31.68650245666504,78189300
2022-05-24,31.500058973637103,31.723792227778958,30.968688049830256,31.621246337890625,77871200
2022-05-25,31.546664785714505,32.06871488982482,31.453443203919097,31.872943878173828,72192600
2022-05-26,32.21787815579655,32.72127977928353,32.18990883058674,32.609413146972656,50803200
2022-05-27,32.74924763859188,33.22468347176401,32.69331254685212,33.159427642822266,43862500
2022-05-31,32.889078069203435,33.31790663457565,32.7119556235377,33.06620407104492,64778900
2022-06-01,32.98230589036823,33.06620675168021,32.22719813856042,32.53483581542969,48642400
2022-06-02,32.56279557553181,33.01026556790609,32.3110930380384,32.9822998046875,45334700
2022-06-03,32.6746681775173,32.81450413160862,32.46957994933967,32.506866455078125,36699400
2022-06-06,32.777216313507694,33.11281978136029,32.59076954734778,32.600093841552734,32829600
2022-06-07,32.37634450457768,32.87974951190107,32.34837874511802,32.851783752441406,32031400
2022-06-08,32.600090219203885,32.69331181383741,32.15262016384636,32.273807525634766,38251800
2022-06-09,32.236521310552405,32.25516278470556,31.444123524358425,31.4627685546875,49715100
2022-06-10,30.782235634205225,30.894102240683765,30.297475597897826,30.325441360473633,74190900
2022-06-13,29.561016797410037,29.924585981933365,29.24406018659988,29.42118263244629,104065100
2022-06-14,29.54237490118577,29.747464900668003,28.945746376903706,29.169483184814453,75592200
2022-06-15,29.477126243944504,29.915273895007424,28.992366005690815,29.495769500732422,87858800
2022-06-16,28.899135706370235,28.908458221581554,28.507598957934604,28.74997901916504,100838500
2022-06-17,28.81523825289638,29.16016424412619,28.55421313039576,28.83388328552246,116937700
2022-06-21,29.49366510741697,29.59675761565048,29.231250413827727,29.409317016601562,58065800
2022-06-22,29.07192874389618,29.615504379119212,29.03443990609023,29.34371566772461,48035800
2022-06-23,29.3624581113011,29.418689576660935,28.753278838465683,29.231250762939453,69348900
2022-06-24,29.3530866592438,30.337145372458647,29.306227401496844,30.309030532836914,65489300
2022-06-27,30.543330718780766,30.543330718780766,30.065360564510154,30.2059383392334,47244800
2022-06-28,30.515215545479883,30.80574508847986,29.887290051486396,29.906034469604492,42459900
2022-06-29,29.934151839768223,30.046616563702145,29.634248292699283,29.73733901977539,64507500
2022-06-30,29.2687390597953,29.737338795447098,28.912604047229035,29.474924087524414,75294300
2022-07-01,29.38120179393582,29.97163663435881,29.18438898875082,29.87791633605957,77308400
2022-07-05,29.40932082774696,29.793574284349134,29.071930208329007,29.774829864501953,51536800
2022-07-06,29.709226106994464,29.943525991789166,29.41869296280133,29.699853897094727,48001700
2022-07-07,29.952894092448393,30.215312374168306,29.924779252494638,30.130964279174805,33120100
2022-07-08,30.215310879824916,30.309029391790595,29.943522189939547,30.065359115600586,29062200
2022-07-11,29.896663586596055,30.046617150625828,29.737339600657716,29.821687698364258,30564300
2022-07-12,29.596757990860418,30.177822425225614,29.57801357320469,29.634246826171875,38211000
2022-07-13,29.315602329245145,29.568644847138028,29.006326551761603,29.37183380126953,51441600
2022-07-14,28.77202413582832,28.9032314882017,28.462748385543843,28.809511184692383,57782300
2022-07-15,29.221880612430073,29.952895076296866,29.146904724147166,29.78420066833496,59650200
2022-07-18,30.205937246108093,30.41212226506589,29.54052650782152,29.671733856201172,38671600
2022-07-19,30.065361972744363,30.65579508947537,29.98101208634053,30.562076568603516,40568000
2022-07-20,30.496471049721137,30.730770912902525,30.40274895936927,30.674537658691406,38507700
2022-07-21,30.590193987970096,30.871353149414062,30.355894090911338,30.871353149414062,40561800
2022-07-22,30.918216372779234,31.07753858869346,30.458986995784382,30.693286895751953,25741200
2022-07-25,30.88072624187951,31.03067802859489,30.665170771921943,30.89009666442871,24699300
2022-07-26,30.740143515742744,30.918213712481354,30.384006697397968,30.458984375,26357800
2022-07-27,30.58081899235152,31.077533555799164,30.47772648104001,30.927581787109375,44817200
2022-07-28,30.95569130725309,31.161876294446415,30.45897682915815,31.15250587463379,40974600
2022-07-29,31.22748745230049,31.696087208277547,31.199372610984238,31.592994689941406,38724000
2022-08-01,31.293087109302526,31.50864254032576,31.115020511969934,31.330575942993164,35131300
2022-08-02,31.18063101887126,31.386816074238297,30.946331119638803,30.98381996154785,36806900
2022-08-03,31.218113705921283,31.52738765286368,31.040043529527384,31.45241355895996,27314900
2022-08-04,31.42429163619015,31.508639716869766,31.293084305162225,31.34931755065918,24505800
2022-08-05,31.2649771861936,31.72420295812852,31.15251424257541,31.574251174926758,34366100
2022-08-08,31.80854235843934,31.91163485152708,31.527383288738307,31.555498123168945,24369100
2022-08-09,31.61174168651552,31.799182319214943,31.55550842416588,31.714834213256836,26425400
2022-08-10,32.267775141024494,32.548934241754836,32.20217147002514,32.42709732055664,45366000
2022-08-11,32.72700748595413,33.01754064163378,32.68952222000568,32.81135559082031,46985200
2022-08-12,32.97067218869585,33.336179349535705,32.801976025980274,33.32680892944336,36370300
2022-08-15,32.9894216525535,33.41116212388356,32.92381797647241,33.317440032958984,25366000
2022-08-16,33.167489617197816,33.71106704136383,33.167489617197816,33.56111526489258,41300800
2022-08-17,33.17685866991003,33.5423658471416,33.15811425375305,33.39241409301758,33158000
2022-08-18,33.36429364337307,33.476760133445666,33.204971478467634,33.42989730834961,15966200
2022-08-19,33.23309176164185,33.23309176164185,32.652029101533984,32.76449203491211,33587400
2022-08-22,32.286516685710616,32.29588710567757,31.958494784761122,32.042842864990234,36810100
2022-08-23,32.00536608207028,32.239665969713165,31.911643981933594,31.911643981933594,23244000
2022-08-24,31.855407865068575,32.1834262114855,31.78980062065335,32.0803337097168,20682200
2022-08-25,32.14593462936372,32.6051638501986,32.061586551052486,32.57704544067383,26402600
2022-08-26,32.71763348791665,32.72700390959662,31.574248985818617,31.602367401123047,38230600
2022-08-29,31.368065263202084,31.602365114704625,31.189995087975667,31.3774356842041,34872100
2022-08-30,31.480530850459818,31.583623365851636,31.021301529659635,31.208742141723633,41870700
2022-08-31,31.368072956499308,31.480535911766097,30.92758798359946,30.97444725036621,39768200
2022-09-01,30.843231585516254,31.115020264917447,30.468350401850337,31.068161010742188,40604600
2022-09-02,31.424296674447227,31.68671495370823,30.67453782327052,30.82448959350586,43208800
2022-09-06,30.98381732005335,31.05879142234687,30.44023988411249,30.7495174407959,45877100
2022-09-07,30.655794459056693,31.414927332984238,30.6089351995844,31.358694076538086,35023000
2022-09-08,31.19937389655757,31.930388401960933,31.06816653149877,31.911643981933594,50760900
2022-09-09,32.05222336455794,32.286523237727025,32.04284936755706,32.20217514038086,41327100
2022-09-12,32.33338081515589,32.63328435119894,32.25840314357905,32.4645881652832,41969600
2022-09-13,31.82729609197174,31.939762612887,31.152514842143095,31.255603790283203,60771600
2022-09-14,31.32120459446687,31.471159941904578,30.880723274331515,31.161882400512695,39233200
2022-09-15,31.19937091785021,31.667970648397198,31.11502282334646,31.26497459411621,47653000
2022-09-16,30.955701542549694,31.04004964927869,30.65579795754277,30.98381996154785,53893300
2022-09-19,30.61921107331204,31.354070989011017,30.61921107331204,31.335227966308594,36491400
2022-09-20,31.0808620720244,31.146810867090252,30.590954170149647,30.873592376708984,42193600
2022-09-21,31.0714335287575,31.18448807355227,30.214095743357166,30.232938766479492,49644600
2022-09-22,30.298887475983726,30.345993236704196,29.667660578693667,29.72418785095215,52299500
2022-09-23,29.43212745055147,29.498076232710897,28.829165102842918,29.253122329711914,56801000
2022-09-26,29.03643493774454,29.309653393259655,28.584213146170907,28.791481018066406,49969700
2022-09-27,29.0175913911697,29.168331985645676,28.376944763131622,28.669004440307617,60630400
2022-09-28,28.753793362059763,29.403861436598348,28.67842307238995,29.23427963256836,46088700
2022-09-29,28.92337514602288,29.036429674940514,28.508837680396436,28.866846084594727,41860000
2022-09-30,28.8856941223354,29.243704385687174,28.527685655953274,28.603055953979492,37984300
2022-10-03,28.885691122690112,29.52633948786943,28.54652391830825,29.375598907470703,47086100
2022-10-04,29.827821241831543,30.496732356031863,29.790136994467193,30.468469619750977,53441800
2022-10-05,29.99740636835919,30.402522380641244,29.89377153815599,30.232938766479492,41766800
2022-10-06,30.063352526096548,30.270622168396656,29.743028348877683,29.808977127075195,34717900
2022-10-07,29.545186656682862,29.639398184928684,28.94222245348524,29.102384567260742,36380700
2022-10-10,29.262547291593688,29.385025156020284,28.800903965072134,28.970487594604492,31011700
2022-10-11,28.78205928868573,29.083542277760255,28.480578096580857,28.603055953979492,50431900
2022-10-12,28.61247776646946,28.91395896174183,28.433472632912867,28.537107467651367,48265700
2022-10-13,27.962405883436375,29.79013774966356,27.877614078505196,29.714767456054688,83086100
2022-10-14,29.978563308599092,30.32715025108815,29.149490058895488,29.215438842773438,60886900
2022-10-17,29.837243876385813,30.14814656596858,29.75245207041146,29.950300216674805,47222200
2022-10-18,30.732267324941695,30.769953372442668,30.08219917827674,30.4307861328125,48150700
2022-10-19,30.16699183949876,30.421367276399877,29.761875802279135,29.931459426879883,35205700
2022-10-20,29.893773805890017,30.195255010839155,29.366181697229024,29.450973510742188,43124400
2022-10-21,29.535764996473297,30.355418585680926,29.319075607442095,30.327152252197266,54487300
2022-10-24,30.506160175545705,30.873590177291312,30.411945050777906,30.732269287109375,40117200
2022-10-25,30.572110576990056,31.156230005574002,30.51558149915043,31.099700927734375,33950300
2022-10-26,31.193909015955736,31.52365291073668,31.109117215306505,31.175065994262695,38012100
2022-10-27,31.467127495479378,31.778028369119415,31.372912386846856,31.429441452026367,41232200
2022-10-28,31.5142291496528,32.24908893161267,31.457700091833406,32.211402893066406,36421300
2022-10-31,32.00414153473868,32.23025061110321,31.96645549069827,32.0135612487793,40083800
2022-11-01,32.27736533701129,32.362157162690984,31.95704106154799,32.09836196899414,38946100
2022-11-02,32.032404515767034,32.59768080494027,31.664974568410535,31.6932373046875,58039800
2022-11-03,31.29754486528932,31.617869056704254,31.165647303048885,31.372913360595703,40828100
2022-11-04,31.82513491516308,32.11719636825345,31.49539101162476,31.947612762451172,41825600
2022-11-07,32.18314870895969,32.28678354551807,31.975879035842944,32.267940521240234,30060300
2022-11-08,32.27735676356883,32.61652397619875,32.117196465348606,32.456363677978516,34839600
2022-11-09,32.23967487235932,32.36214912820357,31.843978586112826,31.909927368164062,42126200
2022-11-10,32.88032852587055,33.56808278727559,32.795536707673236,33.52097702026367,67677700
2022-11-11,33.69055461685865,33.9449300529835,33.56808035030696,33.794189453125,46076100
2022-11-14,33.69997846224169,33.72824120205887,33.28544270451876,33.31370544433594,38002700
2022-11-15,33.67171802617756,33.80361561293451,33.04991255008072,33.389076232910156,57802100
2022-11-16,33.370229641108274,33.45502145123959,33.11585780465364,33.228912353515625,32852400
2022-11-17,32.842641815602875,33.068750930298414,32.748426689530085,33.04991149902344,35706900
2022-11-18,33.49270755241868,33.539813315024915,33.04990907119286,33.323123931884766,39455400
2022-11-21,33.27600962510707,33.49269895260862,33.23832358712288,33.42675018310547,24630900
2022-11-22,33.60576245381628,33.80361240913984,33.60576245381628,33.765926361083984,29582300
2022-11-23,33.70939948248586,33.99204126735703,33.70939948248586,33.907249450683594,27916900
2022-11-25,33.94492972268212,34.067407581981435,33.87898093550696,34.020301818847656,11266500
2022-11-28,33.8318766700105,33.97319755960706,33.379654854816835,33.43618392944336,34196600
2022-11-29,33.39849318679109,33.709394068702785,33.36080714233543,33.63402557373047,31489600
2022-11-30,33.58692336676821,34.2181485054237,33.10643523399699,34.2087287902832,58607000
2022-12-01,34.37831310537579,34.37831310537579,33.747084360092394,34.01087951660156,58157600
2022-12-02,33.65287308304088,33.87898219204493,33.54923824393923,33.8507194519043,40483300
2022-12-05,33.59634164004447,33.65287071027954,32.83321536459764,33.01222229003906,53402000
2022-12-06,32.974544556664185,33.16297124434743,32.45637386099035,32.72016906738281,45102200
2022-12-07,32.58826446533203,32.95569445073579,32.51289236887005,32.58826446533203,37775900
2022-12-08,32.68248016793139,32.84264409640816,32.503476806871305,32.61653137207031,46600900
2022-12-09,32.494052013334226,32.76726687037994,32.48462870457515,32.531734466552734,40885600
2022-12-12,32.55057905738675,33.00280086323598,32.399838455437006,32.965118408203125,72570900
2022-12-13,33.82245756312243,33.82245756312243,32.83321850602581,33.04991149902344,55659000
2022-12-14,32.965115859269616,33.28544006288709,32.49405106535798,32.63536834716797,54685100
2022-12-15,32.12662185881242,32.25852303788285,31.78745818016455,31.99472427368164,70330100
2022-12-16,31.65555218987877,31.843978823115723,31.45770584225256,31.749767303466797,59619300
2022-12-19,31.66444969177246,31.986782543118967,31.465359095002874,31.66444969177246,37456800
2022-12-20,31.787688241190928,32.01521877534579,31.673924782351076,31.797170639038086,45446400
2022-12-21,32.10053772517306,32.38494814021131,32.08157654864056,32.29014587402344,31318100
2022-12-22,32.08157820002431,32.11001815804968,31.484313766167855,32.005733489990234,25605100
2022-12-23,31.986784134071414,32.2332722719606,31.825615892144217,32.18587112426758,17116200
2022-12-27,32.25222104307643,32.32806212690505,32.04365173371757,32.17637634277344,25601100
2022-12-28,32.23326524328001,32.31858873711239,32.024695899139736,32.062618255615234,24395100
2022-12-29,32.23326611723458,32.56507770420432,32.15742140222717,32.50819778442383,26624200
2022-12-30,32.27118863638405,32.48923676840995,32.15742156330309,32.422874450683594,24735700
2023-01-03,32.65988603006364,32.88741295907909,32.29963083990129,32.53664016723633,37396500
2023-01-04,32.86845150877805,33.29506901776993,32.773649225213326,33.05805969238281,44669300
2023-01-05,32.94429384785563,32.94429384785563,32.58403868669053,32.81156921386719,45585700
2023-01-06,33.029620110037776,33.64584580971334,32.802089563803236,33.541561126708984,41229700
2023-01-09,33.65531753648257,33.84492568251824,33.33298477316432,33.41830825805664,48726600
2023-01-10,33.36142988744203,33.63636156087826,33.24766642882106,33.6079216003418,34663700
2023-01-11,33.69324563164751,33.920772552490234,33.62688331169545,33.920772552490234,32014700
2023-01-12,34.03454160051028,34.1862274286821,33.769088688853024,33.98713684082031,56642400
2023-01-13,33.55104377292394,34.29051180452473,33.42779789549855,34.24311065673828,65920900
2023-01-17,34.15777498698581,34.17673616264704,33.91128693633874,34.01557159423828,65345200
2023-01-18,33.825968824836075,34.03453817375086,33.351950207466146,33.38039016723633,53693000
2023-01-19,32.97273422517495,33.162342397477715,32.76416849046949,32.991695404052734,61169500
2023-01-20,33.08650106512028,33.53207610794329,32.93481525164275,33.51311492919922,42330100
2023-01-23,33.541558149494826,34.044016723216245,33.43727347574698,33.90180969238281,44997300
2023-01-24,33.84493145103439,34.07245837187712,33.46571509432958,33.920772552490234,34333500
2023-01-25,33.62688374679766,34.19570467273971,33.617401348695985,34.18622589111328,38458700
2023-01-26,34.271542189661254,34.423227979134815,34.04401169721366,34.3663444519043,29944200
2023-01-27,34.31894332078277,34.56543137249938,34.271542189661254,34.3663444519043,30787400
2023-01-30,34.186219004706786,34.442189454761085,34.13881425669803,34.19569778442383,31595000
2023-01-31,34.262062682105785,34.66971895377349,34.1008980994103,34.660240173339844,30282100
2023-02-01,34.29998503678994,34.96361177786351,34.22414032742162,34.660240173339844,51418700
2023-02-02,34.84983382631162,34.89723856309441,34.48010002483728,34.75503158569336,42107300
2023-02-03,34.48011699904448,34.98257924780452,34.47063821690581,34.68868637084961,43155000
2023-02-06,34.48959866114122,34.68868563008078,34.41375393974975,34.67920684814453,32273600
2023-02-07,34.461147928913284,35.18165816666678,34.461147928913284,35.07737350463867,33000500
2023-02-08,34.8214037978272,35.17217652781618,34.77400266401378,34.868804931640625,34555500
2023-02-09,35.01102002180256,35.1153047101211,34.40427668955887,34.48011779785156,44329600
2023-02-10,34.309469424267384,34.62232347682783,34.19570595809785,34.5938835144043,28108900
2023-02-13,34.574918906672956,34.9920539855957,34.54647533059355,34.9920539855957,32209000
2023-02-14,34.92569413381409,35.15322467613263,34.584400128573925,34.80244827270508,33525300
2023-02-15,34.52750857778806,34.85932372432823,34.48010744727502,34.840362548828125,28510000
2023-02-16,34.50855468337305,34.75504275810115,34.42323119279893,34.489593505859375,34379100
2023-02-17,34.318943468241656,34.546470345192375,34.21465880944153,34.49906921386719,35889800
2023-02-21,34.20518264289821,34.25258377784465,33.63635817411661,33.78804397583008,36425200
2023-02-22,33.78804824434764,33.920772885554975,33.57000010286771,33.750125885009766,31065200
2023-02-23,33.89232407024653,34.05348863061697,33.465706680333184,33.778560638427734,42357600
2023-02-24,33.48467403919205,33.911291507895584,33.42779050453993,33.8070068359375,48732600
2023-02-27,34.11986010290288,34.17674001983156,33.7311649991657,33.79752731323242,31664600
2023-02-28,33.84492661009455,34.03453476132674,33.759603122863794,33.863887786865234,32531400
2023-03-01,33.71220714214713,33.90181170588604,33.61740124380243,33.750125885009766,32790300
2023-03-02,33.55104019415721,33.626884915706064,33.1907849997509,33.58896255493164,38401900
2023-03-03,33.72168785458434,34.12934419962006,33.65532553018089,34.11986541748047,33091600
2023-03-06,34.13882158736798,34.35687334890211,34.0440193039425,34.1483039855957,30111100
2023-03-07,34.025053463633135,34.05349342147037,33.181300960697094,33.266624450683594,53804400
2023-03-08,33.22870270297105,33.40883208316377,32.97273222833524,33.14337921142578,50860300
2023-03-09,32.95377363960608,33.01065717726358,31.636002423912743,31.797170639038086,107108500
2023-03-10,31.42743377654861,31.96781467661453,30.83964812458495,31.21886444091797,166569400
2023-03-13,30.109659796555285,30.64056008888099,29.73992589042955,29.986413955688477,165965900
2023-03-14,31.133539598522486,31.143018378605507,30.213944230296466,30.593158721923828,128115500
2023-03-15,29.73044805926588,29.901095049684432,29.351231721341303,29.777849197387695,132235000
2023-03-16,29.578760449671154,30.659522245652777,29.294348213513558,30.346668243408203,133892600
2023-03-17,30.062258285564944,30.062258285564944,29.294348671582863,29.37019157409668,136760600
2023-03-20,29.601712527895483,29.95422809228706,29.554076124399575,29.69698715209961,75384500
2023-03-21,30.37342857994637,30.525869044150404,30.306736899038864,30.449647903442383,115899200
2023-03-22,30.44965248697195,30.535399465963796,29.725569713371023,29.7446231842041,67874100
2023-03-23,29.80178512306433,30.106662422784755,29.334941530715923,29.544544219970703,82366300
2023-03-24,29.182500041008016,29.554070827081958,28.953842074230504,29.525487899780273,76619100
2023-03-27,30.03044191934879,30.097133598893897,29.763673383956377,29.93516731262207,61393300
2023-03-28,29.897059084130014,30.03044427087691,29.744620428315383,29.925642013549805,42980100
2023-03-29,30.249575050875098,30.373430779069118,30.116191679402746,30.36390495300293,52147200
2023-03-30,30.583034641064565,30.602089928344924,30.125720466821402,30.297212600708008,45061700
2023-03-31,30.468704341910684,30.640198280571042,30.354376260945166,30.630672454833984,49034400
2023-04-03,30.602086819173223,30.811691323536948,30.50681402687556,30.687833786010742,51213500
2023-04-04,30.7640550251832,30.81169142148346,30.20193682622235,30.40201187133789,45939300
2023-04-05,30.17335572186059,30.449650108083624,30.16382807858226,30.36390495300293,57965300
2023-04-06,30.306739391131543,30.53539738042189,30.278158278227853,30.478233337402344,36762300
2023-04-10,30.36390789896746,30.554455331384933,30.297214389548408,30.54492950439453,27900700
2023-04-11,30.621140169850715,30.945072731390145,30.6020848857103,30.811689376831055,53912600
2023-04-12,30.964133098533026,31.12609758867855,30.668781597508072,30.74500274658203,63645800
2023-04-13,30.76405464929811,31.04035083265745,30.554450146829094,31.02129554748535,58550300
2023-04-14,31.345232885110793,31.583418534285116,31.173738926951312,31.3261775970459,65276200
2023-04-17,31.30711665187856,31.69774090056283,31.173733293950843,31.68821144104004,69670600
2023-04-18,31.754904305081663,31.850177086417393,31.5167187173187,31.783485412597656,49507500
2023-04-19,31.735849174517625,31.94545002134873,31.678683324787148,31.859703063964844,39478900
2023-04-20,31.65010673310302,31.85018178407175,31.640577272909738,31.764434814453125,39291800
2023-04-21,31.66915789883969,31.688209547899234,31.46907923947745,31.650102615356445,41545000
2023-04-24,31.631054642348268,31.745382735247215,31.497671261562072,31.573888778686523,32774200
2023-04-25,31.37381256185162,31.430978423425877,31.021298834871377,31.030824661254883,58534300
2023-04-26,30.945078160708402,31.11657211363696,30.60209025485128,30.7354736328125,54294200
2023-04-27,30.849804969190554,31.288065672522077,30.849804969190554,31.230899810791016,46398800
2023-04-28,31.078458941723262,31.631051329301123,31.011767258315476,31.602466583251953,54598700
2023-05-01,31.688215856805492,31.850183981447984,31.478614965607083,31.516725540161133,31950600
2023-05-02,31.39286724635198,31.402393072552602,30.516342224496547,30.802167892456055,76096700
2023-05-03,30.840272163510935,30.992710810502956,30.421066792888887,30.449647903442383,65642400
2023-05-04,30.182882352039858,30.344848647910744,29.782730433841902,30.059024810791016,76076600
2023-05-05,30.55445279814773,30.84980429230786,30.506816398295925,30.802167892456055,55019400
2023-05-08,30.97365783581396,31.07846009489323,30.81169335136367,30.849803924560547,34323600
2023-05-09,30.62114554233495,30.85933118424412,30.554453853354342,30.7354736328125,29736200
2023-05-10,30.935551013900128,31.002242700034447,30.29721163092611,30.563982009887695,39706100
2023-05-11,30.37342734977328,30.5639783766137,30.24004399336051,30.516338348388672,36693200
2023-05-12,30.716420997492413,30.716420997492413,30.192411511721865,30.392486572265625,36253000
2023-05-15,30.44965042810987,30.697365521525686,30.39248638505123,30.640199661254883,33208500
2023-05-16,30.583031997987725,30.668778966126624,30.33532055359985,30.3543758392334,31241400
2023-05-17,30.592563302760333,31.049879282269437,30.525871616233445,30.96413230895996,46818800
2023-05-18,30.906967218026082,31.23089983254555,30.79263912890875,31.192792892456055,42232500
2023-05-19,31.269005047950277,31.36427783348211,30.916491380173934,31.05940055847168,40132900
2023-05-22,31.16420591656784,31.230897599987497,30.92602029451931,31.11656951904297,35286200
2023-05-23,30.983185933001145,31.145150410324664,30.735470852545696,30.754526138305664,42217200
2023-05-24,30.5258697755112,30.55445088674946,30.28768415672804,30.3543758392334,46610700
2023-05-25,30.278158852504713,30.449650984815992,30.163828947084998,30.344850540161133,41658900
2023-05-26,30.411540141146318,30.668779230569015,30.363903743863762,30.592561721801758,44183000
2023-05-30,30.640198466073162,30.706890149908826,30.382957556525234,30.583032608032227,57900500
2023-05-31,30.402012878523085,30.430595807577383,30.001860957823382,30.25910186767578,67667900
2023-06-01,30.430595771559346,30.64972429186789,30.220991259833436,30.583032608032227,48643400
2023-06-02,30.87837768015951,31.364274652164806,30.87837768015951,31.24994659423828,65752900
2023-06-05,31.288057187900584,31.288057187900584,30.945069379373695,31.087982177734375,53591100
2023-06-06,31.059403876045764,31.52624929763442,31.04035222444346,31.478612899780273,46236100
2023-06-07,31.507193788219162,31.669161901083907,31.31664456372941,31.602466583251953,48467100
2023-06-08,31.497671261562072,31.62152518119237,31.32617730500138,31.573888778686523,36261200
2023-06-09,31.516722396154368,31.716797440967635,31.497667110778238,31.58341407775879,34021700
2023-06-12,31.61199935446102,31.697746332741364,31.335703131732732,31.573888778686523,33655200
2023-06-13,31.545304477522013,31.89781818176561,31.50719390559725,31.764434814453125,46054400
2023-06-14,31.84065044811768,32.00261855204415,31.535773159528535,31.640575408935547,57195400
2023-06-15,31.535772696210493,32.1360014393624,31.507191586582657,32.059783935546875,52241800
2023-06-16,32.202690520305374,32.23127526205118,31.954979109857998,31.99308967590332,49861100
2023-06-20,31.782550757326398,31.83997312241832,31.562437167238837,31.753841400146484,50683100
2023-06-21,31.677275524949913,31.86867974141193,31.58157524208479,31.715557098388672,35967600
2023-06-22,31.658140066447803,31.667708634948617,31.361463332674926,31.46673583984375,38690000
2023-06-23,31.22748162742983,31.438022992101846,31.12220911972783,31.332754135131836,35529600
2023-06-26,31.284899301599413,31.524153665440515,31.179630448124097,31.265758514404297,25728300
2023-06-27,31.3231812713599,31.581576425657655,31.304040483923185,31.514585494995117,34348100
2023-06-28,31.476306098396677,31.48587831814342,31.294474081262333,31.438024520874023,36663200
2023-06-29,31.600717613768925,31.983522415161136,31.562436038410116,31.983522415161133,47471000
2023-06-30,32.1940602613811,32.39503301117335,32.13664156185825,32.261051177978516,44762300
2023-07-03,32.26104694459734,32.5385827916426,32.21319681769695,32.4428825378418,19128000
2023-07-05,32.251483184794985,32.46202450467232,32.15577926600418,32.37589645385742,39831600
2023-07-06,32.10793435176044,32.136647357431166,31.820829850175894,32.098365783691406,45808400
2023-07-07,31.964385338989278,32.41418107274865,31.964385338989278,32.146217346191406,33488700
2023-07-10,32.1557865171704,32.471604044300435,32.12707716042477,32.289772033691406,27254400
2023-07-11,32.404605605393925,32.71085084218389,32.33761468801683,32.672569274902344,33744600
2023-07-12,32.94054020332266,33.11280364331908,32.7969897704803,32.883121490478516,46546000
2023-07-13,32.93097201873953,33.04581309649888,32.873549654493836,32.997962951660156,40453700
2023-07-14,33.23721909089002,33.2467913108051,32.73000095735761,32.77785110473633,47552700
2023-07-17,32.73957075584827,33.189370189708214,32.73957075584827,33.09366989135742,38568900
2023-07-18,33.17022694244376,33.49561304375524,33.12237679681339,33.46690368652344,47160800
2023-07-19,33.466904120573275,33.74443642912174,33.457331900883794,33.61045455932617,45599800
2023-07-20,33.55302676911841,33.868840569543174,33.543454552017906,33.85927200317383,45591500
2023-07-21,33.916697793199,33.93583858067027,33.65830263843468,33.74443435668945,30615700
2023-07-24,33.76356376509577,34.17508143020784,33.75399519995091,34.06980895996094,32299800
2023-07-25,33.974118027837044,34.05068117292705,33.82099538838874,33.84970474243164,36218600
2023-07-26,33.81142392138052,34.155947092548516,33.76357013443676,34.05067825317383,35638700
2023-07-27,34.05068037426929,34.13680843437787,33.57217168087528,33.62002182006836,44072800
2023-07-28,33.88798448767691,33.89755305493136,33.50517608433199,33.68701171875,32422700
2023-07-31,33.75400190091018,33.91669309578564,33.66787019458453,33.811424255371094,28627000
2023-08-01,33.74442968313433,33.84013360723584,33.62958862494392,33.811424255371094,26480300
2023-08-02,33.524314880371094,33.64872815168572,33.33291434078709,33.524314880371094,48923800
2023-08-03,33.32334348117454,33.620020170788294,33.227643207483105,33.54345703125,31861600
2023-08-04,33.51475355855066,33.84013965720579,33.38077169158655,33.409481048583984,36195700
2023-08-07,33.620022828479044,33.93583667721129,33.61045060991435,33.87841796875,33119300
2023-08-08,33.438192361429714,33.600887245639576,33.17979718114272,33.57217788696289,37254800
2023-08-09,33.55302712295824,33.6487273905856,33.28505980228548,33.323341369628906,38304200
2023-08-10,33.495616327036366,33.744439299143494,33.26593049447155,33.3520622253418,38097500
2023-08-11,33.246788523351725,33.47647067180561,33.17022537337915,33.41904830932617,27518700
2023-08-14,33.32335286529587,33.41905316593727,33.19893955387607,33.3520622253418,23773800
2023-08-15,33.074525108229246,33.11280303250859,32.70128522796724,32.739566802978516,57472100
2023-08-16,32.6821542996685,32.940545853250185,32.6534412875896,32.69172286987305,33566500
2023-08-17,32.79698591384471,32.84483605249874,32.43331828875724,32.529022216796875,38205400
2023-08-18,32.29933378635203,32.615151246836255,32.270624435664836,32.519447326660156,40860000
2023-08-21,32.567302370071886,32.63429329892669,32.222775506971836,32.481170654296875,32308300
2023-08-22,32.490744279569135,32.529025855066664,32.12707661380658,32.1749267578125,43133000
2023-08-23,32.23235037586393,32.500314113314495,32.1845002299952,32.490745544433594,30240500
2023-08-24,32.44288737164538,32.83526431185963,32.37589645385742,32.37589645385742,35784900
2023-08-25,32.50988143118895,32.65343184715105,32.26105486901747,32.529022216796875,40347200
2023-08-28,32.63429804723389,32.82570229355353,32.60558868804226,32.71086120605469,34905300
2023-08-29,32.68214416535635,33.0170987796398,32.634290376974576,33.007530212402344,43394300
2023-08-30,33.05538155280409,33.21807275688102,32.959677623289764,33.026668548583984,33799900
2023-08-31,33.12238107497043,33.13194964503956,32.86398587431302,32.90226745605469,27999700
2023-09-01,33.103239974373416,33.30421280053795,33.074530613702066,33.19894027709961,41075700
2023-09-05,33.160656063007124,33.29463792172928,32.8544107714331,32.86397933959961,38612300
2023-09-06,32.777850069058026,32.91183193777791,32.60558662335185,32.84484100341797,35672800
2023-09-07,32.71086261759304,32.902266872172156,32.66301246663138,32.75871276855469,47632600
2023-09-08,32.7874172771416,32.89268978411864,32.66300763319779,32.82569885253906,39720800
2023-09-11,32.978824615478516,33.15108807029095,32.8926928880723,32.978824615478516,28965100
2023-09-12,32.96925809026373,33.438194684647634,32.93097650888024,33.19894027709961,48615200
2023-09-13,33.35206295190104,33.390344533284534,33.074530613702066,33.19894027709961,31994900
2023-09-14,33.42861705290859,33.55303033331298,33.265922201498,33.50517654418945,65685500
2023-09-15,33.28506628060416,33.53389286603468,33.26592549320705,33.33292007446289,51800200
2023-09-18,33.28966314795005,33.4723079670846,33.183920059537506,33.42424392700195,32458700
2023-09-19,33.453074524427976,33.52036489968603,33.174298017187226,33.38578414916992,36112900
2023-09-20,33.501142140432,33.60688521774256,33.14546388070168,33.15507888793945,31618000
2023-09-21,33.03971940380979,33.03971940380979,32.60713577270508,32.60713577270508,48103300
2023-09-22,32.65520734447152,32.68404503428071,32.35720443725586,32.35720443725586,41688300
2023-09-25,32.28991295586725,32.45333141531843,32.18416987408073,32.43410873413086,40141700
2023-09-26,32.193785699122195,32.337977813995856,31.943846832726148,32.00152587890625,46165400
2023-09-27,32.08804529332715,32.08804529332715,31.6746879288241,31.95346450805664,49360900
2023-09-28,31.982302404786193,32.29952801966171,31.972687396033102,32.184173583984375,63638100
2023-09-29,32.3379775500066,32.38604158790545,31.809265799017158,31.886167526245117,52860500
2023-10-02,31.78042651565169,31.857328239022426,31.44397093313353,31.61700439453125,49350600
2023-10-03,31.463195272903427,31.549711998081186,30.992162621308317,31.117128372192383,52921800
2023-10-04,31.126743777211807,31.367067609441868,30.96332166442902,31.347841262817383,40136000
2023-10-05,31.26132796873583,31.549715865664083,31.194037581687606,31.492036819458008,41407800
2023-10-06,31.357452105214584,31.943842833282755,31.25170903398254,31.761198043823242,54057800
2023-10-09,31.47280802477797,31.847712584671708,31.44396667375128,31.78042221069336,61396600
2023-10-10,31.876558134848345,32.21301008776655,31.86694679350122,32.011138916015625,44743400
2023-10-11,32.1072679907514,32.23223375311277,31.818876435638206,32.059200286865234,35746400
2023-10-12,32.15533322906027,32.15533322906027,31.636232810921637,31.857330322265625,41991200
2023-10-13,32.05919852991751,32.357201409245846,31.751584310569243,31.924617767333984,53213800
2023-10-16,32.164942328547745,32.414881179294255,32.09765194574311,32.26107406616211,45589300
2023-10-17,32.11687598064469,32.626361318636675,32.10726464110075,32.414878845214844,41925200
2023-10-18,32.25146130632249,32.28030266314203,31.79003993477185,31.857330322265625,46942100
2023-10-19,31.79965378514121,31.972683584504278,31.415134155987616,31.43436050415039,66656200
2023-10-20,31.42474515354731,31.482424197406075,30.924871107924062,30.953712463378906,59921300
2023-10-23,30.886421145582972,31.10751863978294,30.732612200133644,30.761451721191406,55913700
2023-10-24,30.905650057087403,31.117132561622,30.809518312252486,30.97294044494629,35825000
2023-10-25,30.857582092285156,31.069068262096742,30.771065356185062,30.857582092285156,59240100
2023-10-26,30.780677585161325,31.097903144187754,30.732611717486584,30.7902889251709,56046100
2023-10-27,30.75183895343578,30.790289815161618,30.14622367143176,30.23274040222168,73057300
2023-10-30,30.444226002582134,30.847970152029287,30.36732244237913,30.77106475830078,48978100
2023-10-31,30.828742608894334,31.117130490098365,30.77106356583318,31.107519149780273,41050100
2023-11-01,31.165199041405394,31.43436428097336,31.09790864827625,31.30939483642578,51764100
2023-11-02,31.597781020830205,32.06881741386806,31.540105639636604,32.049591064453125,47417000
2023-11-03,32.35720264796212,32.62636418343335,32.34759130757424,32.472557067871094,58801300
2023-11-06,32.559075323801814,32.60713936209307,32.203397039985234,32.37643051147461,40599700
2023-11-07,32.28030509836793,32.40527087482603,32.22262604742864,32.328369140625,27442000
2023-11-08,32.318753433147414,32.395658832736956,32.164946301019604,32.366817474365234,30165800
2023-11-09,32.47255497188137,32.52062267187083,32.17455576743043,32.23223114013672,34336600
2023-11-10,32.38603660094518,32.62636042048424,32.19378047895432,32.5975227355957,35146100
2023-11-13,32.48217478995188,32.6359819183683,32.43411074989384,32.54946517944336,28327300
2023-11-14,32.90513793726796,33.347332898647174,32.87630025149775,33.16468811035156,54296300
2023-11-15,33.22237005479472,33.44346755482301,33.21275504732994,33.34733581542969,35000200
2023-11-16,33.44346945171986,33.52037118054544,33.33772636591496,33.4819221496582,33222500
2023-11-17,33.606888962537546,33.66456801123885,33.520372223011194,33.65495300292969,31336100
2023-11-20,33.606887045517794,33.86643724929146,33.53959665939696,33.78953552246094,37285400
2023-11-21,33.74146428033754,33.85682235906581,33.71262659418078,33.77030563354492,27285700
2023-11-22,33.84720911071554,33.972178535638164,33.789533735405726,33.90488815307617,32719200
2023-11-24,33.90488848278193,34.06830693714997,33.89527347543624,34.0106315612793,13168500
2023-11-27,33.88565996159121,33.95295034049131,33.818369582691105,33.89527130126953,35017000
2023-11-28,33.85682057951914,34.00101266977467,33.79914154318667,33.885658264160156,39329300
2023-11-29,33.981792224250555,34.32785916822868,33.981792224250555,34.1259880065918,36651300
2023-11-30,34.202895228126806,34.5105094909668,34.09715213770345,34.5105094909668,37334500
2023-12-01,34.452828279216256,34.808506560729846,34.395149233409576,34.77005386352539,51267600
2023-12-04,34.56818339691493,34.86618630564822,34.52973069893945,34.731605529785156,41366600
2023-12-05,34.62585742529778,34.63546876487305,34.40475994456074,34.55856704711914,39510900
2023-12-06,34.750829465140896,34.87579522430499,34.33747215824217,34.385536193847656,35616100
2023-12-07,34.47205609407817,34.56818417412704,34.3855393552137,34.54895782470703,26050900
2023-12-08,34.51050801700283,34.78928090969726,34.47205531902735,34.731605529785156,33213100
2023-12-11,34.74121736482862,35.01037892038265,34.74121736482862,34.94308853149414,31165700
2023-12-12,35.02960156373529,35.20263502172881,34.88540946010788,35.193023681640625,37245700
2023-12-13,35.202639728117305,35.79864557068894,35.13534933735136,35.76019287109375,56989000
2023-12-14,36.04858103820282,36.25045221192445,35.92361159716269,36.11587142944336,66865700
2023-12-15,35.81786406788634,35.99089752879335,35.750573684983706,35.904380798339844,69246200
2023-12-18,36.08213464892106,36.14975817013167,35.985530671536054,36.024173736572266,43434000
2023-12-19,36.00486203785874,36.3043403458759,35.90825434888231,36.294677734375,32509000
2023-12-20,36.19806984567473,36.28501491381894,35.64741897583008,35.64741897583008,52985700
2023-12-21,35.80198171159395,36.00485227562906,35.66673098369836,35.99518966674805,27522200
2023-12-22,36.10145207152751,36.21738125343836,35.93722459162811,36.072471618652344,30331400
2023-12-26,36.10146275156678,36.28501550129089,36.04350182866964,36.21739196777344,17837600
2023-12-27,36.140101337128705,36.33331298828125,36.08213673622122,36.33331298828125,32640800
2023-12-28,36.27534781928006,36.51686145813706,36.26568889521627,36.439579010009766,25308000
2023-12-29,36.42992077830409,36.48788538526907,36.2173912565114,36.32365417480469,30218300
2024-01-02,36.22704551784669,36.49753961178081,36.159421994363164,36.47821807861328,31351900
2024-01-03,36.31398847467869,36.37195307082953,36.11111791595888,36.1690788269043,46909000
2024-01-04,36.29467001294609,36.60380718149093,36.246368021337034,36.31399154663086,36904200
2024-01-05,36.31399068453377,36.66177091219182,36.294669151307694,36.46855926513672,44852300
2024-01-08,36.47821696818422,36.719730597617975,36.28500901280164,36.70041275024414,39098300
2024-01-09,36.50720233158887,36.51686125559908,36.352633750985916,36.46855926513672,36338100
2024-01-10,36.410594391603375,36.555504047106204,36.29466887832449,36.52652359008789,37095500
2024-01-11,36.47822238013607,36.52652806135393,36.10146165195563,36.39127731323242,49043500
2024-01-12,36.565167842682925,36.70041859226787,36.178748185201414,36.32365417480469,41333900
2024-01-16,36.014507027696915,36.14009513216446,35.86960107811599,36.072471618652344,44042100
2024-01-17,35.76333487653531,36.1497544313151,35.74401334601556,36.00484848022461,38715900
2024-01-18,35.95655003416175,36.10145599950902,35.695714874290076,36.06281661987305,42064900
2024-01-19,36.19806422827594,36.690750414498204,36.082135031936716,36.64244842529297,59417700
2024-01-22,36.797016053224134,36.999886613779324,36.729392533039075,36.81633758544922,51828800
2024-01-23,36.79701945955142,36.90328605402383,36.71973332349665,36.87430191040039,46255500
2024-01-24,37.02887724053468,37.22208522621606,36.99023416931597,37.01921463012695,43975500
2024-01-25,37.164119408140714,37.24140185518991,36.97090776270928,37.2027587890625,50693800
2024-01-26,37.14479723849504,37.405632402576465,37.106154173029886,37.338008880615234,38620200
2024-01-29,37.22208289567742,37.46359654786365,37.12547890888527,37.43461608886719,44175600
2024-01-30,37.473256591353845,37.946621253505754,37.45393505827745,37.907981872558594,43229300
2024-01-31,37.83069436471255,38.110851056325174,37.424953240478125,37.444271087646484,65780900
2024-02-01,37.37664729568181,37.53121586834537,36.9515846421584,37.502235412597656,63445600
2024-02-02,37.37665402051267,37.83070089668165,37.3573324848027,37.65681076049805,61778400
2024-02-05,37.44427501346405,37.560204219861674,37.27038857427936,37.43461608886719,37351300
2024-02-06,37.386309923790506,37.56985895229696,37.33800793578412,37.511898040771484,41055700
2024-02-07,37.71477838822742,37.84036285259118,37.45394316306157,37.79206085205078,39018700
2024-02-08,37.61816017724667,37.763069823531914,37.40563069728848,37.64714431762695,47331500
2024-02-09,37.598841885916855,37.77273200236401,37.50223790353764,37.753414154052734,50680400
2024-02-12,37.75340927604038,38.091526855886116,37.66646422905073,37.92729568481445,39952700
2024-02-13,37.63748676555423,37.73409443779173,37.11581639108936,37.4152946472168,62948300
2024-02-14,37.63748853342382,37.80171974133873,37.49258254607002,37.772735595703125,58722500
2024-02-15,37.88866126518812,38.49727298853891,37.87899865581103,38.41999053955078,58107900
2024-02-16,38.381348247181855,38.45863438293571,38.207458126941454,38.28474426269531,37900000
2024-02-20,38.01425084091846,38.31372912356856,37.985270379283556,38.17848205566406,39952200
2024-02-21,38.130171767641414,38.29439926147461,37.99492472914221,38.29439926147461,40242400
2024-02-22,38.506933768881616,38.87403551845403,38.4393102472769,38.73878479003906,55188200
2024-02-23,38.88369721412559,39.096230403009024,38.85471675571632,38.93199920654297,42190500
2024-02-26,38.89335336587921,39.154188528585486,38.671161268434346,38.73878479003906,38370000
2024-02-27,38.77743490725956,38.85472105183745,38.58422323102105,38.84505844116211,42599500
2024-02-28,38.7677714197885,39.125210583384025,38.758108810250214,38.98996353149414,40040800
2024-02-29,39.08656760813716,39.17351266815865,38.80641089415613,38.97064208984375,37629700
2024-03-01,38.960975824223574,39.04791718265727,38.79674465948139,38.922332763671875,40794900
2024-03-04,38.85472007602414,39.12521420484103,38.845057465591466,39.01894760131836,53413200
2024-03-05,38.8837005545852,39.250802361865084,38.8837005545852,39.02861022949219,50770200
2024-03-06,39.08656997423223,39.34740517008632,38.91267984366284,39.23147964477539,58459500
2024-03-07,39.37638591187148,39.45367205276913,39.028609333450184,39.17351531982422,35505100
2024-03-08,39.23147953333932,39.44401273347732,39.19283646327677,39.24113845825195,47266600
2024-03-11,39.0962244957199,39.34739702946256,39.02860097951206,39.308753967285156,36233100
2024-03-12,39.39570580568184,39.58891746466979,39.260458749952036,39.472991943359375,53199300
2024-03-13,39.55027654844304,39.772468678550425,39.52129608783957,39.76280975341797,43471400
2024-03-14,39.772470565904904,39.84975671145642,39.231482287869255,39.44401550292969,65563400
2024-03-15,39.221812271808254,39.58891402345493,39.14452982605428,39.405364990234375,67568000
2024-03-18,39.54402947201241,39.679785728904015,39.350094075927586,39.63130187988281,39140600
2024-03-19,39.6603990608152,39.84463918490217,39.641004779477484,39.82524490356445,36748300
2024-03-20,39.77675769615121,40.32948172089246,39.7088795667325,40.300392150878906,52255300
2024-03-21,40.39736114136434,40.72705650868358,40.34887729009872,40.630088806152344,49209200
2024-03-22,40.6785739011449,40.76584631572362,40.13554513275722,40.164634704589844,32033000
2024-03-25,40.13554813794801,40.20342627669381,40.00948715209961,40.00948715209961,31784000
2024-03-26,40.15493225818373,40.27129422385971,40.01917601504837,40.14523696899414,30135500
2024-03-27,40.33917273902428,40.63008320467301,40.232509760577344,40.620384216308594,36670300
2024-03-28,40.668873299099126,40.94038952207093,40.60099516812635,40.84341812133789,41490200
2024-04-01,40.88220141594431,40.920989971241504,40.542810804794435,40.620384216308594,37537700
2024-04-02,40.49433113266342,40.55251397691914,40.33918058039578,40.40705871582031,36359800
2024-04-03,40.416758182549465,40.688270727448504,40.281001910099945,40.38766860961914,39715900
2024-04-04,40.72705461464425,40.80463173232606,39.88342380479775,39.931907653808594,52657500
2024-04-05,40.087064227720056,40.41675962936297,39.95130795041082,40.31009292602539,47540300
2024-04-08,40.31979236101403,40.55251635351389,40.30039807845885,40.48463821411133,35165700
2024-04-09,40.50402546429797,40.610692150291264,39.93190717503619,40.25190353393555,51953600
2024-04-10,39.86403300866381,40.01918355850378,39.524638637770764,39.650699615478516,59492800
2024-04-11,39.63130500671926,39.68948784958357,39.12706479913785,39.36948776245117,56870800
2024-04-12,39.10767294866573,39.27251878281261,38.70040045998865,38.845855712890625,81234800
2024-04-15,39.350091913810246,39.505242441601595,38.53555071813556,38.651912689208984,71800600
2024-04-16,38.68100921603333,38.76828163480905,38.33191954093046,38.39010238647461,66751300
2024-04-17,38.564637655018075,38.73918244925988,38.33191002966897,38.487060546875,41561900
2024-04-18,38.661610482708,38.962216268119676,38.53555321383137,38.622825622558594,48893400
2024-04-19,38.83615457352896,39.23372805049636,38.75858115560096,39.15615463256836,55513600
2024-04-22,39.36948465627162,39.85433054464482,39.2046388297834,39.63130187988281,50701200
2024-04-23,39.81554091654855,39.98038672329475,39.708874242028,39.883419036865234,36488600
2024-04-24,39.77675819047595,39.93190873094407,39.6700915003265,39.87372589111328,33957500
2024-04-25,39.67978751654525,39.78645420864575,39.30160829842943,39.6410026550293,50365700
2024-04-26,39.573121787698184,39.805845737027795,39.48584938192946,39.58281707763672,35796900
2024-04-29,39.573122863193284,39.747667679474404,39.37918376742753,39.524635314941406,36596100
2024-04-30,39.43737048312357,39.52464290803007,39.13676834106445,39.13676834106445,34481600
2024-05-01,39.10767876578939,39.611915332936555,39.05919120822256,39.13676834106445,54717600
2024-05-02,39.408275140430376,39.46645798154671,38.9525187993876,39.23373031616211,37085100
2024-05-03,39.46645821431342,39.55373062696228,39.12706385442088,39.32100296020508,45012600
2024-05-06,39.62161049813976,39.82524490356445,39.53433808166047,39.82524490356445,42335600
2024-05-07,39.92220997504208,40.0385756553846,39.85433184438262,39.96099853515625,42601200
2024-05-08,39.92221293194351,40.17433489227876,39.81554993235041,40.1064567565918,28390900
2024-05-09,40.00948519444193,40.40705871582031,39.99978990327312,40.40705871582031,31594800
2024-05-10,40.55250727966258,40.63977968209262,40.50402343366374,40.56220626831055,34306800
2024-05-13,40.678569434447006,40.746447560657025,40.39735794067383,40.39735794067383,29570100
2024-05-14,40.55251026054469,40.63008737910955,40.397359722495594,40.60099411010742,30638300
2024-05-15,40.69796929218584,40.940392261619245,40.68827030192317,40.90160369873047,36138300
2024-05-16,40.940392261619245,41.095542814093385,40.882209417286084,40.90160369873047,36032700
2024-05-17,40.969481794629594,41.20220947265625,40.920997940605986,41.20220947265625,29813200
2024-05-20,41.11493254702384,41.17311168583973,40.62038767260549,40.6397819519043,35719600
2024-05-21,40.71736357363022,40.940392261619245,40.69796929218584,40.90160369873047,33413400
2024-05-22,40.81433191148584,40.988876748097375,40.581604229643446,40.66887664794922,38661100
2024-05-23,40.63009125967488,40.66887612358102,39.95130620372433,40.1064567565918,51768500
2024-05-24,40.18402742130175,40.35857224366486,40.18402742130175,40.348876953125,23477300
2024-05-28,40.26160938023723,40.26160938023723,39.75736913271308,39.90282440185547,31004900
2024-05-29,39.58281707763672,39.70887804132054,39.46645510297191,39.58281707763672,40620200
2024-05-30,39.62160919499894,39.883426435825726,39.52463779149968,39.7961540222168,32769300
2024-05-31,39.87372386411708,40.41675257769076,39.75736188945147,40.37796401977539,38664000
2024-06-03,40.368269807615654,40.41675365676407,39.77675723039542,40.12584686279297,37855000
2024-06-04,39.91251123153194,40.24220656581752,39.75736070357875,39.94160079956055,27586400
2024-06-05,40.06766724532254,40.10645580739164,39.76706143790833,40.0579719543457,23817300
2024-06-06,40.12584280332291,40.242204769323074,39.88341988302578,40.038570404052734,39040200
2024-06-07,40.04826784467096,40.44584130735277,39.97069442953032,40.22281265258789,42273300
2024-06-10,40.04827082010148,40.11614895054776,39.80584786877026,40.067665100097656,31615200
2024-06-11,39.87373286478673,39.89312714812227,39.41798015318613,39.611915588378906,54584900
2024-06-12,40.01918513253108,40.06766898768536,39.51494490094827,39.57312774658203,46399800
2024-06-13,39.57312250434327,39.58281779445738,39.27251672367821,39.544029235839844,39497900
2024-06-14,39.27252111784421,39.49554980622867,39.14646013777265,39.41797637939453,29083000
2024-06-17,39.32100198330669,39.776758315714545,39.25312385283071,39.767059326171875,36076900
2024-06-18,39.718578299724264,40.01918411254883,39.67978973695704,40.01918411254883,38900300
2024-06-20,39.93190764540152,40.339176415903545,39.89311908656879,40.232513427734375,42869100
2024-06-21,40.13554501874412,40.17433358046466,39.84463820400172,40.07736587524414,42530600
2024-06-24,40.245783438707576,40.74228275962606,40.14843179577521,40.489166259765625,45252000
2024-06-25,40.41127821448864,40.537838309507,40.070543782200865,40.1873664855957,32845400
2024-06-26,40.002404406577,40.021875479753156,39.739550489290195,39.93425750732422,37978500
2024-06-27,39.817431262288714,39.93425397729146,39.64219533292101,39.88557815551758,25466100
2024-06-28,39.973190030368336,40.27498230762527,39.8563636194367,40.02186584472656,44045100
2024-07-01,40.18737001210642,40.45022390310578,39.94398719233596,40.10948944091797,36131100
2024-07-02,40.03159963384233,40.576778411865234,40.012128565299385,40.576778411865234,27033100
2024-07-03,40.61572808654435,40.654666517129975,40.43075475792167,40.450225830078125,21113200
2024-07-05,40.53784236627314,40.53784236627314,40.20684157875769,40.44049072265625,21421100
2024-07-08,40.49890308962284,40.742285929617516,40.28472871576217,40.333404541015625,27779300
2024-07-09,40.37234800659722,40.907789529345145,40.323668466024884,40.644935607910156,33140000
2024-07-10,40.45022167658824,40.810427190178004,40.430750606431104,40.80069351196289,28445400
2024-07-11,40.83963853436453,41.19011039447227,40.713078426275146,41.12196350097656,45836600
2024-07-12,41.073281692435515,41.43349092523975,40.96619637553024,41.25825500488281,39041200
2024-07-15,41.404286013244715,41.90078906807507,41.37508126192315,41.861846923828125,46561200
2024-07-16,41.89104762876621,42.358342173410314,41.813167061522314,42.33887481689453,52243100
2024-07-17,42.29019805977542,42.73802527729301,42.22205116631719,42.66014099121094,54773300
2024-07-18,42.51410805619272,42.94246418450225,42.046813500177144,42.144168853759766,58731300
2024-07-19,42.12469774028343,42.21231570155535,41.66713686322707,41.71581268310547,47220000
2024-07-22,41.813165303685565,42.027339639897505,41.61845832317099,41.949459075927734,29071100
2024-07-23,42.05655603120448,42.241525655022016,41.9592006657262,42.027347564697266,23800400
2024-07-24,41.90078829207926,41.98840625814858,41.452964782714844,41.452964782714844,47786900
2024-07-25,41.530842220293934,42.22204850391458,41.521108542011035,41.608726501464844,44862000
2024-07-26,41.832637742648,42.38755024135914,41.813166672586405,42.260990142822266,32636300
2024-07-29,42.358348183303235,42.387556649674906,41.98840893738487,42.20258331298828,35195700
2024-07-30,42.465434558581926,42.83537749497304,42.44596348680058,42.68934631347656,31418700
2024-07-31,42.786704643844544,42.94246951518568,42.5530554799691,42.5822639465332,38694800
2024-08-01,42.73802126122863,42.79643075657432,41.79369480672066,41.97866439819336,47060900
2024-08-02,41.50164029574367,41.64766776228534,40.69360753538317,40.94672775268555,78599800
2024-08-05,40.05108043066443,40.13869840352654,39.58378581330897,39.7590217590332,107913600
2024-08-06,39.934251928507386,40.878578420127084,39.82716289786264,40.401546478271484,57668900
2024-08-07,40.84937352496724,41.23878754064178,40.391816327336045,40.450225830078125,43912600
2024-08-08,40.71307927484618,41.151169109111834,40.65466605903501,41.10249328613281,41260500
2024-08-09,41.09275191111341,41.38481053441215,40.927253386277314,41.27772521972656,23838800
2024-08-12,41.355611520238575,41.46270056349916,40.97593488593459,41.06355285644531,20509300
2024-08-13,41.306937591115314,41.433497712934575,41.00514152023171,41.40428924560547,24922000
2024-08-14,41.50163731283905,41.988402927112986,41.47242885064831,41.910518646240234,30673000
2024-08-15,42.309664250283525,42.533575976347386,42.1636368013167,42.299930572509766,33329000
2024-08-16,42.25125991288216,42.61146545410156,42.25125991288216,42.61146545410156,25338900
2024-08-19,42.62120008851244,42.85484923983104,42.62120008851244,42.84511184692383,24458600
2024-08-20,42.79643067019154,42.8353728094946,42.62119475705455,42.70881271362305,19620400
2024-08-21,42.776964566021874,42.825644102664754,42.416759019973455,42.64067077636719,19914100
2024-08-22,42.68934527725134,42.88405227661133,42.650406848361044,42.88405227661133,24738700
2024-08-23,43.01061117411105,43.361083020360894,42.92299321254859,43.25399398803711,32762500
2024-08-26,43.400022883676385,43.623934615087265,43.292933856974045,43.39028549194336,23716300
2024-08-27,43.47790680706615,43.633671663284154,43.4000262358207,43.614200592041016,21583500
2024-08-28,43.49737883474998,43.96467341367911,43.45843669140743,43.721290588378906,24726200
2024-08-29,43.867327288122084,44.2567376293589,43.56553120983823,44.11071014404297,33726600
2024-08-30,44.23726121505055,44.56826200769465,44.032820532051105,44.52932357788086,28967700
2024-09-03,44.29567394019059,44.665616872281944,43.99387790167828,44.19832229614258,39893900
2024-09-04,44.276198766317755,44.558523707116805,44.02308228700859,44.24699401855469,32006100
2024-09-05,44.43197012590219,44.45144119850832,43.565527820429686,43.76023483276367,39523500
2024-09-06,43.760232998288295,44.00361582507107,43.02034712518142,43.11770248413086,51331300
2024-09-09,43.52658567521741,44.00361766974931,43.46817617112638,43.76023483276367,41010900
2024-09-10,43.90625941081121,43.94520155345499,42.815905412875246,43.312408447265625,59115000
2024-09-11,43.14690952235325,43.176114274722735,42.23179138207751,43.107967376708984,59397500
2024-09-12,43.18584356706078,43.34160840669156,42.83537174945983,43.20531463623047,37732700
2024-09-13,43.33187484741211,43.50711077171003,43.234523206680834,43.33187484741211,32912300
2024-09-16,43.5168459432784,43.90625620005824,43.5168459432784,43.896522521972656,37063700
2024-09-17,43.9938752368628,44.27620018671897,43.94519941778721,44.13017272949219,27893300
2024-09-18,44.1496460960677,44.48064691005737,43.89652957418264,43.99388122558594,41783900
2024-09-19,44.44170198474106,44.597466832465365,44.13990596751969,44.48064041137695,46457700
2024-09-20,44.383288201219635,44.45143508911133,44.13990539768448,44.45143508911133,48699200
2024-09-23,44.446549713254235,44.622417435106875,44.31953061623154,44.3976936340332,31615300
2024-09-24,44.260909580478696,44.260909580478696,43.870087001556335,44.02641677856445,40341400
2024-09-25,44.04596028644326,44.10458162574594,43.625823294525844,43.762611389160156,32546900
2024-09-26,43.889622954722874,44.07526711887518,43.74306589202947,43.98733139038086,31445200
2024-09-27,44.08503878385099,44.3976983426077,44.016644738322704,44.11435317993164,23226100
2024-09-30,44.006868959029276,44.299986784179694,43.81145583319721,44.28044509887695,23593400
2024-10-01,44.16320587629143,44.27068329928866,43.75283787277435,44.04595947265625,32703000
2024-10-02,44.02641644187158,44.19251519802427,43.80169262209073,44.094810485839844,37709400
2024-10-03,43.92871127929464,44.0166470176984,43.64536237474959,43.86031723022461,23545700
2024-10-04,44.29022283926308,44.64196203310592,44.11435137874377,44.602882385253906,40432000
2024-10-07,44.602881151604564,44.62241911139228,43.870084662107416,44.05572509765625,26599300
2024-10-08,44.221825316611906,44.41723846574783,44.14366229327502,44.30976104736328,28763000
2024-10-09,44.30976291718803,44.80806665487233,44.22182718272586,44.720130920410156,28334300
2024-10-10,44.76898012765423,44.80806350181964,44.39769552747428,44.58333969116211,34127400
2024-10-11,44.866686634483536,45.531089113147125,44.83737596628233,45.443153381347656,52850300
2024-10-14,45.521323134212395,45.775357638829334,45.394304018305874,45.726505279541016,35850800
2024-10-15,46.03915840210405,46.302965577940185,45.7655822466572,45.8242073059082,42356800
2024-10-16,46.00008090786853,46.41044516023135,45.9121451784771,46.39090347290039,44973700
2024-10-17,46.58631548815414,46.71333458912416,46.48861078106685,46.517921447753906,45823400
2024-10-18,46.517921907524155,46.62539932269985,46.26388370307328,46.52769088745117,34279600
2024-10-21,46.44952423100119,46.557001637765,46.06847068134436,46.15640640258789,26207400
2024-10-22,45.92191683070269,46.14664065729155,45.70696198474988,46.068477630615234,30018700
2024-10-23,46.019619535026635,46.13686966071183,45.80466842566205,46.02939224243164,20697200
2024-10-24,46.03916323431515,46.127098968823475,45.78512873862216,46.068477630615234,19617500
2024-10-25,46.25411503912794,46.332278060665146,45.45292450059399,45.560401916503906,25526500
2024-10-28,45.79490062753116,46.16618527761155,45.78513164627472,46.12710189819336,31415900
2024-10-29,46.00984865958345,46.136867760245686,45.80466653887991,45.843746185302734,27930900
2024-10-30,45.90237413981151,46.34205280275141,45.86329076372888,46.04893493652344,28704300
2024-10-31,45.99030797581908,46.127096059271445,45.413841247558594,45.413841247558594,53417100
2024-11-01,45.56040237610887,45.921914274656245,45.45292495911474,45.57017135620117,40139900
2024-11-04,45.540861824453096,45.57994520018851,44.97416405787711,45.21842956542969,41705600
2024-11-05,45.257507697498596,45.65810293438285,45.169571975880324,45.6385612487793,35221800
2024-11-06,47.91512542341578,48.54044455990472,47.582924166256525,48.41342544555664,153473400
2024-11-07,48.30595024324541,48.30595024324541,47.54384297647555,47.631778717041016,70611400
2024-11-08,47.97374791615286,48.3352635789724,47.729482389640474,48.061683654785156,60376500
2024-11-11,48.540438609878855,48.98988621823805,48.53066590302136,48.74562072753906,63654700
2024-11-12,48.72608689474066,48.79448094498456,48.45251069376509,48.59907150268555,58512400
2024-11-13,48.696770048651,48.98011892212808,48.55020925831576,48.62837600708008,31880700
2024-11-14,48.73585838991965,48.84333581682623,48.41342610919991,48.50136184692383,38252800
2024-11-15,48.501358031018526,48.862869934465074,48.47204736314864,48.72608184814453,40741500
2024-11-18,48.76516509891363,48.96057824767077,48.55998296995674,48.872642517089844,27141600
2024-11-19,48.48181881346256,48.7358570385972,48.28640565425037,48.55021286010742,27014700
2024-11-20,48.745622398988345,48.774933066174675,48.169155672084315,48.40365219116211,33932500
2024-11-21,48.64791470441584,49.24392308192864,48.52089560907815,49.019195556640625,50881800
2024-11-22,48.98989367870762,49.615212833773015,48.98012469755804,49.56636047363281,42050800
2024-11-25,49.83993404585334,50.074430580244126,49.69337697315557,49.888790130615234,47492500
2024-11-26,49.908329134520514,50.08419686685875,49.595665863085586,49.98649215698242,28418400
2024-11-27,50.054887329861124,50.43594092505925,50.035345642005346,50.084197998046875,31803700
2024-11-29,50.26007349433679,50.38709261199324,50.07443303560515,50.16236877441406,15178400
2024-12-02,50.240529352173034,50.308927125415146,49.537047203241876,49.664066314697266,55483600
2024-12-03,49.957188197045554,49.957188197045554,49.29278564453125,49.29278564453125,46924300
2024-12-04,49.24393141247374,49.283011063869445,48.94104081918126,49.107139587402344,41017400
2024-12-05,49.185306207600505,49.507734762094785,49.14622282911753,49.253700256347656,33599300
2024-12-06,49.243927001953125,49.41002575529761,49.10713518913345,49.243927001953125,23439400
2024-12-09,49.283006561255576,49.33186264362982,48.550210051991414,48.56975173950195,41998300
2024-12-10,48.608834654520834,48.83355846797171,48.25709173705137,48.55998229980469,38861800
2024-12-11,48.75539657976959,48.77493454035385,48.442737029679826,48.65768814086914,35035900
2024-12-12,48.784707801387924,48.82379117739158,48.4427375793457,48.4427375793457,23107300
2024-12-13,48.63814498304418,48.65768667023364,48.29617477521794,48.40365219116211,39160400
2024-12-16,48.43296600805803,48.49159107343893,48.22778387001881,48.31571960449219,35242800
2024-12-17,48.13007321201038,48.13984591938863,47.807644685248576,47.9737434387207,46103300
2024-12-18,48.0616824173304,48.16915984257999,46.498384578780204,46.53746795654297,72399500
2024-12-19,47.06507559303894,47.41681851568368,46.693794709976885,46.70356369018555,63641000
2024-12-20,46.60585996651273,47.7685624501536,46.50815152637743,47.39727783203125,56066100
2024-12-23,47.15785772864588,47.550347004898185,46.971421860067004,47.5110969543457,43033300
2024-12-24,47.60922150732692,48.090021519986195,47.52091076619286,48.07040023803711,18350500
2024-12-26,47.85453054620761,48.20777352432983,47.825094879061076,48.188148498535156,20805600
2024-12-27,47.933028921746434,48.24702186148184,47.57978967186243,47.83490753173828,33852400
2024-12-30,47.34429022451406,47.58959742774989,46.96161158636071,47.37372589111328,34819800
2024-12-31,47.49148006531615,47.65828718095828,47.2559834833077,47.422794342041016,25170500
2025-01-02,47.668099638725,47.85453177392091,47.04011002645718,47.3050422668457,35879100
2025-01-03,47.57978846355789,47.707345518710916,47.17748478579534,47.67790985107422,25198100
2025-01-06,47.883970395448394,48.09984195495265,47.442416634231165,47.53072738647461,54289900
2025-01-07,47.73678728932483,47.84471932369205,47.21673342912443,47.422794342041016,57682700
2025-01-08,47.432602384432855,47.589598849470356,47.11860945435785,47.57978820800781,36422000
2025-01-10,47.1971047178987,47.23635476901818,46.26494033390201,46.43174743652344,53128700
2025-01-13,46.196254829091835,46.78499062623621,46.1570047777913,46.76536560058594,36002800
2025-01-14,46.95179865247367,47.38354173908372,46.84386662391214,47.34429168701172,39353300
2025-01-15,48.3549543569013,48.67876165953149,48.09002213013774,48.55120086669922,61176900
2025-01-16,48.531579093161795,48.914257754208315,48.531579093161795,48.8750114440918,33830400
2025-01-17,48.973135491966076,49.37543920145085,48.79651398603702,49.28712844848633,43693100
2025-01-21,49.45393443117003,49.75811297228866,49.44412004675858,49.699241638183594,33267500
2025-01-22,49.69924551595234,49.70905615803835,49.26750240234365,49.463748931884766,37226400
2025-01-23,49.542245303633955,49.83661320419387,49.53243091919709,49.7483024597168,32048800
2025-01-24,49.58149578623678,49.9445531791467,49.532435089195005,49.89548873901367,39088700
2025-01-27,49.80717276795962,50.4744086584657,49.66980133340087,50.44497299194336,61707400
2025-01-28,50.386102233986435,50.582348761499404,50.150609395443816,50.356666564941406,39885300
2025-01-29,50.21929194406983,50.76878143775273,50.209477559614434,50.317413330078125,43612200
2025-01-30,50.77859656058291,51.063153845447886,50.464603605935785,50.798221588134766,64250500
2025-01-31,50.8570920068974,50.99446344407134,50.474409619367364,50.503849029541016,40424200
2025-02-03,49.79736544763792,50.43516571415446,49.463747480136995,50.29779052734375,77416200
2025-02-04,50.3566675855753,50.425353310133296,50.04267463242699,50.18004608154297,41742700
2025-02-05,50.39591838862596,50.71972198876465,50.18004682647262,50.70991134643555,34758600
2025-02-06,51.004275139021566,51.15146096365753,50.788403594379766,51.1318359375,34355900
2025-02-07,51.19070335401172,51.279014093414524,50.80802473096314,50.84727478027344,40601400
2025-02-10,50.93558739713366,51.00427311441303,50.22910145587055,50.44497299194336,37921500
2025-02-11,50.36648310488962,50.67066167961203,50.06230078707586,50.572540283203125,45162900
2025-02-12,50.31741587785326,50.415541011920965,49.96417288139176,50.39591598510742,45473100
2025-02-13,50.533287623373546,50.798219871734986,50.31741607068841,50.72953414916992,36372200
2025-02-14,50.79821631081493,51.04352351509175,50.77859128530187,50.82765197753906,29574300
2025-02-18,50.90615842740283,51.22015138858366,50.77859761720707,51.190711975097656,33496800
2025-02-19,51.0631488854293,51.269206040071495,50.92577744900116,51.210330963134766,31748500
2025-02-20,51.13183229346932,51.171082342987134,50.08191779895774,50.42534637451172,47078900
2025-02-21,50.444974161390896,50.533284906096064,49.69924189517357,49.79736328125,51789900
2025-02-24,50.03286202619952,50.44497635736988,49.728679727175354,50.01323699951172,56673900
2025-02-25,50.3076040774152,50.444975518855216,49.365625270605605,50.003421783447266,50132800
2025-02-26,50.013238903623446,50.35666752600715,49.797367344930116,49.89548873901367,31250500
2025-02-27,50.072109544369745,50.82765624616585,50.03286323313853,50.17023468017578,44378600
2025-02-28,50.42535166112712,51.27901974063931,50.20948010923784,51.200523376464844,63537100
2025-03-03,51.337894369642484,51.65188730976149,50.40572619106182,50.76878356933594,76100100
2025-03-04,50.25854504250898,50.31741638044651,48.70820159657381,48.98294448852539,99342400
2025-03-05,49.00256958070994,49.50299841239153,48.62970529630577,49.26750183105469,75561700
2025-03-06,48.688575872892926,49.02219384109956,48.1390900968522,48.45308303833008,55477700
2025-03-07,48.2764561834086,48.404016971443966,47.34428810424064,48.19795608520508,87351400
2025-03-10,47.38354262387669,47.69753556013392,46.56912087208439,47.11861038208008,78221400
2025-03-11,47.04992656994395,47.1774873751893,46.39250125960976,46.71630859375,72972200
2025-03-12,47.216731567739934,47.28541728830733,46.33362784197725,46.78499221801758,60700100
2025-03-13,46.90274092637983,47.177487565175575,46.39250144643485,46.52987289428711,49986300
2025-03-14,46.971425950603496,47.68772259165667,46.726118727924,47.60922622680664,49535700
2025-03-17,47.422789641001984,48.40401843976711,47.41297525688348,48.168521881103516,43570500
2025-03-18,48.20777478975221,48.364771257139694,47.93302816450582,48.109649658203125,32714200
2025-03-19,48.13908606949998,48.894632691437494,47.94283956172166,48.63951110839844,44290700
2025-03-20,48.36477374172382,49.041820340283884,48.27646299033849,48.70820236206055,46326000
2025-03-21,48.46289234385367,48.708199556562455,48.10964935865845,48.531578063964844,53382800
2025-03-24,49.03284119046605,49.505541348995884,48.90481705689956,49.387367248535156,43158200
2025-03-25,49.56463103324605,49.74189030829623,49.31843279546523,49.663108825683594,24873700
2025-03-26,49.81082554264485,50.13580523871331,49.32827537977144,49.515384674072266,39729200
2025-03-27,49.42675072480877,49.68279896403989,49.03283584730272,49.41690444946289,32299800
2025-03-28,49.269188368085445,49.535082906114745,48.27454917621599,48.4616584777832,45365400
2025-03-31,47.97911159270549,49.29873423729477,47.84124118690594,49.05253601074219,38042300
2025-04-01,48.86542222233567,49.21010198835845,48.45181101113242,48.993446350097656,37959100
2025-04-02,48.599525607191005,49.56462590532785,48.520744132729035,49.39720916748047,41792100
2025-04-03,47.46701774517823,47.91017529417592,46.87613976095241,46.96477127075195,101160600
2025-04-04,45.3694089763426,45.704238715369314,43.41951946907648,43.52784729003906,128135300
2025-04-07,42.188526437286534,44.95579573709157,41.568105881193404,43.419517517089844,179993200
2025-04-08,45.10350960410705,45.51712453464265,42.58244243393357,43.252098083496094,98804200
2025-04-09,42.58245025569131,46.88599454133079,42.415033495033924,46.51177215576172,177242900
2025-04-10,45.822412125254246,45.89134732725353,43.86267637124009,45.21184158325195,93318200
2025-04-11,44.90655330325557,46.255722237984976,44.68005139429121,45.96028137207031,63647400
2025-04-14,46.62993895892398,46.89583347360453,46.15723885172071,46.4329833984375,52008900
2025-04-15,46.69887940669893,47.17158332373392,46.51177010052582,46.55116271972656,41840100
2025-04-16,46.45267741296152,46.620094152674504,45.47773458509676,45.822410583496094,47934300
2025-04-17,45.79286566591038,46.49206765941953,45.72393046974392,45.94058609008789,61866600
2025-04-21,45.704236204189016,45.84210660268011,44.453548828797956,44.95579528808594,43082300
2025-04-22,45.635303070476475,46.56100704273468,45.49743266574512,46.442832946777344,38154800
2025-04-23,47.309449513189314,47.98895522868375,46.836749395016675,46.99431610107422,50290900
2025-04-24,46.82689868723413,47.60488593072053,46.63978940045456,47.51625442504883,26817900
2025-04-25,47.27990292799133,47.49655855645483,46.97461954972358,47.28975296020508,28113000
2025-04-28,47.48671212996091,47.83138812261472,47.1026435219505,47.437469482421875,33922800
2025-04-29,47.44732039213156,48.01849829861977,47.230664760349846,47.929866790771484,42475300
2025-04-30,47.41777698723547,48.185914204160305,46.77766013534039,48.018497467041016,33759900
2025-05-01,47.84124635386591,48.32379282628043,47.70337217648884,48.00865936279297,34420200
2025-05-02,48.73740131187324,49.18055510277603,48.57983460125106,49.003292083740234,35032100
2025-05-05,48.58968215465638,49.072232331760524,48.35333020416548,48.68815994262695,24139900
2025-05-06,48.25484785092324,48.806333178769485,48.225305268664385,48.41241455078125,28949100
2025-05-07,48.5699891671979,48.96390785939205,48.51090023636266,48.69801330566406,30070100
2025-05-08,49.08207981363154,49.60401886473376,48.97375199019064,49.101776123046875,31294200
2025-05-09,49.20025391343665,49.27903915109799,48.96390571382643,49.101776123046875,22075000
2025-05-12,50.33276843507997,50.42139995112833,49.78128302892494,50.09641647338867,44274100
2025-05-13,50.22443742179049,50.539570846255025,50.13580591136692,50.30322265625,33986100
2025-05-14,50.33276479638328,50.39184996501943,50.01763137470142,50.165348052978516,38764200
2025-05-15,50.096414347394386,50.57896452688742,50.05702548602324,50.500179290771484,34742500
2025-05-16,50.49033227178833,50.88424717651226,50.38200445206605,50.80546569824219,53401000
2025-05-19,50.5395696052719,50.98272714650816,50.460788129433595,50.83500671386719,26348400
2025-05-20,50.59866157004552,50.73653197856193,50.332767029326654,50.559268951416016,26903000
2025-05-21,50.244132565091306,50.39184924124676,49.48584160609599,49.52523422241211,40022000
2025-05-22,49.41690948134864,49.751739227500465,49.21010386784845,49.466148376464844,33662800
2025-05-23,48.83587938312384,49.52523515488868,48.81618307459493,49.288883209228516,33645600
2025-05-27,49.67295214903244,50.1850449039734,49.495689127834154,50.15550231933594,38636400
2025-05-28,50.11610818905882,50.2441323131008,49.741885849305866,49.82067108154297,31730200
2025-05-29,49.988089673538624,50.08657122488436,49.59417473821689,50.07672119140625,34098400
2025-05-30,49.90930632953833,50.27367866422343,49.692650681337334,50.1850471496582,37953200
2025-06-02,49.84036631740199,50.224434924578915,49.52523290860622,50.20473861694336,30142300
2025-06-03,50.04717440094335,50.35246154944382,49.643409466055246,50.30322265625,33705400
2025-06-04,50.37215372869572,50.431238893009976,50.00777768422112,50.01762771606445,24600500
2025-06-05,50.027481245777444,50.10626648520313,49.68280521500755,49.879764556884766,42014400
2025-06-06,50.39185146945549,50.65774600631653,50.27367737196841,50.500179290771484,34982800
2025-06-09,50.559267448648,50.57896375737732,49.91915056334869,50.22443771362305,28322100
2025-06-10,50.21459217105144,50.30322368328459,50.10626434980128,50.28352737426758,27728600
2025-06-11,50.33276553329094,50.559267448648,50.03732841572463,50.22443771362305,39368400
2025-06-12,49.92900059605673,50.234283989644325,49.73204126545027,50.22443771362305,25500900
2025-06-13,49.584321164064434,49.692648984465826,49.05253585151901,49.200252532958984,54921900
2025-06-16,49.5547758243667,50.106261171804576,49.54492954882611,49.76158142089844,35632400
2025-06-17,49.50554051024761,49.71234612172181,49.32827748421634,49.47599792480469,31130700
2025-06-18,49.456302642822266,49.99793800841788,49.38736743756575,49.456302642822266,45728200
2025-06-20,49.60401589247345,49.81082525059905,49.45629921573994,49.59416961669922,44456100
2025-06-23,49.60602973210035,50.23845659004703,49.25028868211499,50.218692779541016,43022700
2025-06-24,50.71277410591457,51.15745039535616,50.6732464869506,50.96969985961914,41225000
2025-06-25,50.979582561266,50.9894625817461,50.6930129630446,50.80171203613281,33123900
2025-06-26,50.83135455531137,51.21674319619502,50.80171072507468,51.177215576171875,37866000
2025-06-27,51.13768890885921,51.61200904928967,51.08828126769047,51.325439453125,38954100
2025-06-30,51.56260041151152,51.81952240236,51.52307279151596,51.75035095214844,42472900
2025-07-01,51.621893738314654,52.145621529035175,51.592246137447944,52.036922454833984,33844800
2025-07-02,52.125857446021705,52.13573746655136,51.72070875220002,51.99739456176758,40791100
2025-07-03,52.12585734767442,52.63970511416,52.07644970599649,52.56064987182617,25904800
2025-07-07,52.50135887263033,52.6199379590327,51.79975683497671,52.05668258666992,34049000
2025-07-08,51.93810420817942,51.97762805781146,51.56259936496574,51.59224319458008,53715000
2025-07-09,51.85905025007379,51.87881406015836,51.52307301775889,51.779998779296875,36634900
2025-07-10,51.66141790457064,52.13573805614825,51.66141790457064,52.08633041381836,27992600
2025-07-11,51.740469560774734,51.78987719967919,51.46378376726082,51.5428352355957,30289900
2025-07-14,51.53295775596848,51.95787025670313,51.40449487283532,51.92822265625,27636500
2025-07-15,51.72070623534627,51.829405303690095,51.03887176513672,51.03887176513672,47704600
2025-07-16,51.3155598859866,51.444022769809166,50.72266064760179,51.39461135864258,46726500
2025-07-17,51.256267910401284,51.97763002495369,51.19698024892881,51.888694763183594,48213900
2025-07-18,51.957866393592425,52.027037840237774,51.80963971103176,51.918338775634766,29791300
2025-07-21,51.947985419569434,52.31360648158931,51.75035108863174,51.77011489868164,36871400
2025-07-22,51.87881207228576,52.12585403453474,51.84916824307547,52.05668258666992,32289100
2025-07-23,52.17526440347524,52.47171401977539,51.938106218259676,52.47171401977539,32111300
2025-07-24,52.49147382998493,52.807687232549334,52.38277476606071,52.44206619262695,32371900
2025-07-25,52.471712439841184,52.857101075944776,52.3630171404677,52.80768966674805,28964700
2025-07-28,52.7483995755442,52.807687232549334,52.33336712870273,52.44206619262695,29119300
2025-07-29,52.61994259097276,52.6693502338595,52.056687169028685,52.17526626586914,37883200
2025-07-30,52.15549800115926,52.402539964059116,51.819520780832995,52.076446533203125,37260100
2025-07-31,51.85905002235556,52.36301775339562,51.651535671720865,51.75035095214844,46179400
2025-08-01,51.10804539915509,51.147569250601556,50.445970940737986,50.791831970214844,63060800
2025-08-04,50.98945824329798,51.29579162597656,50.88076294901955,51.29579162597656,40053100
2025-08-05,51.43413697141405,51.473664590979325,50.75230249693882,51.088279724121094,33551000
2025-08-06,51.196980430398916,51.41437480583753,51.04875373706956,51.335323333740234,34198700
2025-08-07,51.56259762702912,51.63176907350529,50.61395741573211,50.76218032836914,43119400
2025-08-08,51.058633079266265,51.355086461987085,50.89064634731506,51.23650360107422,39484400
2025-08-11,51.34520258065634,51.41437403128494,51.10804439837582,51.21674346923828,29351200
2025-08-12,51.43413811852253,51.928222065423924,51.4242580981915,51.83928680419922,37510000
2025-08-13,52.03691928007569,52.283961244711364,51.86893255351282,52.13573455810547,41154900
2025-08-14,52.0863285547646,52.422305788002305,51.90845803307633,52.38277816772461,35841500
2025-08-15,52.50136125321899,52.53100508377344,51.79975918375238,51.83928680419922,46108500
2025-08-18,51.77011562524629,51.938106128247455,51.671300343171296,51.878814697265625,25405100
2025-08-19,51.8294038864895,52.244432569296194,51.8294038864895,51.97762680053711,24870800
2025-08-20,52.01715999649411,52.38278108048991,51.888697108229046,52.24443817138672,39138800
2025-08-21,52.09621034258246,52.175261810538586,51.730585523406596,52.076446533203125,29037000
2025-08-22,52.343257959384786,53.044856305109455,52.32349414787065,52.9361572265625,47249800
2025-08-25,52.83733607573799,52.94603514222373,52.610057922886526,52.629817962646484,24756500
2025-08-26,52.471713928970026,53.05473314016131,52.471713928970026,53.034969329833984,27907000
2025-08-27,52.90651094037047,53.30177584363678,52.87686333969345,53.14366912841797,39530100
2025-08-28,53.25236865546726,53.27213246623312,53.06461810753382,53.21284103393555,28837300
2025-08-29,53.26224958607985,53.49940776341462,53.163430537555975,53.3511848449707,36062400
2025-09-02,53.06461260686493,53.06461260686493,52.49147346275098,52.95591354370117,38733100
2025-09-03,52.86698532104492,52.965800608212895,52.501364235049515,52.86698532104492,36420100
2025-09-04,53.05473192216857,53.44012056036188,52.936152832488254,53.42035675048828,32730000
2025-09-05,53.469761635741804,53.608104528168596,52.24443187363392,52.44206619262695,58377100
2025-09-08,52.46183408999496,52.54088556201623,52.21479211439121,52.481597900390625,49490900
2025-09-09,52.353136505367914,52.95591954610074,52.3333726944106,52.70887756347656,38884500
2025-09-10,52.540885879851906,52.76816781599628,52.303727692792044,52.531005859375,32915900
2025-09-11,52.560647759992825,53.43023654291858,52.55076773987878,53.390708923339844,36635400
2025-09-12,53.32153596453218,53.43023503051621,53.07449400349981,53.163429260253906,25705900
2025-09-15,53.25236373527821,53.449998055115124,52.98555796893254,53.04484939575195,31922000
2025-09-16,52.97568098634876,53.034968647006025,52.639703754232706,52.926273345947266,28482500
2025-09-17,53.0349682479185,53.687162666731325,53.01520820755566,53.440120697021484,47976100
2025-09-18,53.469764845963866,53.85514971787943,53.35118575527323,53.48952865600586,36609100
2025-09-19,53.61798854089076,53.766215233564644,53.282011304449824,53.60810852050781,46731400
2025-09-22,53.23929860202258,53.596210701075,53.17981199152375,53.53672409057617,32393000
2025-09-23,53.487154727472046,54.022522885272494,53.16990036328741,53.29878234863281,28698900
2025-09-24,53.368183978701,53.49706596088837,53.041013296294025,53.15007019042969,23893400
2025-09-25,53.01127243041992,53.2492113092034,52.7832460957648,53.01127243041992,24757500
2025-09-26,53.24921169377498,53.63586521106831,53.179812538464404,53.397926330566406,30686100
2025-09-29,53.57638323998002,53.68544013777762,53.27895774360407,53.665611267089844,20713800
2025-09-30,53.596213112830746,53.774669170387234,52.96170058486855,53.407840728759766,32442200
2025-10-01,53.15007103661689,53.298781891193805,52.9121283745354,52.93195724487305,33210100
2025-10-02,52.85264950512108,53.021189242662345,52.60479428028703,52.892303466796875,32443400
2025-10-03,52.96169929389886,53.50698377979121,52.922045334718796,53.25912857055664,32111600
2025-10-06,53.46732611314704,53.606124425396565,52.842729926053835,53.23929977416992,32001300
2025-10-07,53.417757462190984,53.586297194516845,53.06084534435919,53.30870056152344,31250500
2025-10-08,53.467328762545556,53.48715763413095,52.882390287673324,53.05093002319336,26848700
2025-10-09,53.16990210218415,53.34835816062063,52.73367450068591,52.8625602722168,33922400
2025-10-10,53.00135935808627,53.21947316200309,51.7125129699707,51.7125129699707,73596200
2025-10-13,52.09916834444203,52.366852445418864,51.89097085989471,52.20822525024414,39651900
2025-10-14,52.00002550463591,53.18973130770094,51.80174057379666,52.78324890136719,62588700
2025-10-15,52.97161750558071,53.29878442679056,52.40650791096966,52.78324890136719,39526600
2025-10-16,52.6345323854349,52.66427380031316,51.09783084454244,51.315940856933594,85420100
2025-10-17,51.45474513048097,51.910797827126714,51.28620161443419,51.73234176635742,52288900
2025-10-20,51.91079733558954,52.44616551282808,51.84139817727756,52.33710861206055,39479600
2025-10-21,52.20822306429036,52.67419208521817,52.20822306429036,52.27762222290039,31213600
2025-10-22,52.32719370748386,52.36685145101713,51.67285606706712,51.98019790649414,53727500
2025-10-23,52.13882275812991,52.22805078608902,51.84139725892302,52.08925247192383,29483700
2025-10-24,52.39659018704552,52.822901453291486,52.35693622751155,52.654361724853516,31947800
2025-10-27,52.91212862930608,52.97161524060546,52.743588903580005,52.872474670410156,27154100
2025-10-28,52.8724760031497,52.9418751604298,52.48581869291289,52.53539276123047,33648000
2025-10-29,52.00002429342033,52.12891006275934,51.424998385577396,51.64311218261719,61846300
2025-10-30,51.57371247420838,52.36684838863894,51.57371247420838,51.78190994262695,48568700
2025-10-31,51.56379559944677,52.049593469226494,51.49439644404543,51.92070770263672,40425800
2025-11-03,51.881054626408186,51.89096717078973,51.20688814935175,51.702598571777344,38693200
2025-11-04,51.50431446089462,52.08925291988576,51.39525756112111,51.970279693603516,44675200
2025-11-05,52.03968193005726,52.36684884298642,51.73234010593682,52.14873504638672,38036300
2025-11-06,52.05950968711385,52.2478820781849,51.722426430533154,51.96036911010742,42625700
2025-11-07,51.83147998225631,52.34701926968291,51.643111385338464,52.32719039916992,46218700
2025-11-10,52.475906222921566,52.69402002152316,52.19830959340712,52.51556396484375,42010600
2025-11-11,52.61470357985936,52.88238766000544,52.42633498211376,52.753501892089844,29995800
2025-11-12,52.763416428420925,53.427666552124215,52.763416428420925,53.20955276489258,46052700
2025-11-13,53.11041298295735,53.29878157709949,52.42633397920615,52.525474548339844,50455300
2025-11-14,52.35693498934163,52.35693498934163,51.82156683760458,52.000022888183594,46154600
2025-11-17,52.01985183647477,52.03968070678776,50.810317221174365,51.008602142333984,70048500
2025-11-18,50.84005893084572,51.30602793098078,50.71117694601841,50.92928695678711,66043600
2025-11-19,50.93920446643217,51.20688855047531,50.75083208397381,51.11766052246094,46003900
2025-11-20,51.5836255995302,51.94053771053656,50.6417788178939,50.6715202331543,70096400
2025-11-21,51.01851381143341,51.524140540816425,50.7012594558077,51.22671127319336,68942900
2025-11-24,51.29611717301334,51.52414351792172,50.889634770007895,51.444828033447266,43789100
2025-11-25,51.6629412030048,52.208221915212505,51.464656276210064,52.08925247192383,50989800
2025-11-26,52.218134756577804,52.69402009637921,52.148735599100604,52.49573516845703,35268500
2025-11-28,52.644444551414374,53.090584681233885,52.5750453958836,52.872474670410156,16136100
2025-12-01,52.61470483699148,52.94187553675506,52.38667849259736,52.436248779296875,29296300
2025-12-02,52.53539142556101,52.68410228082162,52.188391866012275,52.38667678833008,29771500
2025-12-03,52.48582027122238,53.140157903804585,52.426337438605245,53.0905876159668,32018000
2025-12-04,53.13024683479907,53.44750122413779,53.01127738428971,53.19964599609375,33678700
2025-12-05,53.080672665340124,53.46732618770881,52.99144463848809,53.2194709777832,28532300
2025-12-08,53.23930062676713,53.24921317124212,52.82290190137982,53.02118682861328,31164200
2025-12-09,53.04101648080995,53.48715662816413,52.7931612636099,52.82290267944336,46335400
2025-12-10,52.822902195602566,53.616041908954195,52.75350303797987,53.427669525146484,45437500
2025-12-11,53.49706864419436,54.50831837421511,53.467327228654774,54.399261474609375,51786500
2025-12-12,54.686774131733394,54.73634441801789,54.24063399123207,54.47857666015625,64428900
2025-12-15,54.706602853083986,54.83548862264767,54.349690741658655,54.51823425292969,35356800
2025-12-16,54.56780397992845,54.68677342186103,54.01260694762582,54.171234130859375,37342300
2025-12-17,54.32986328103867,54.59754737155591,54.1117532599276,54.16132354736328,41112400
2025-12-18,54.30012030485203,54.547975516879674,53.893637908405516,54.07209396362305,35021600
2025-12-19,54.091921658821974,54.54797433136838,54.091921658821974,54.3695182800293,46595300
2025-12-22,54.47000561516269,55.156475552537906,54.460058425572626,55.03709030151367,37987800
2025-12-23,55.02714109003232,55.275862567720644,55.02714109003232,55.14652633666992,24732900
2025-12-24,55.22611594778276,55.60417366139419,55.12662887350067,55.44499206542969,15685800
2025-12-26,55.42509209760738,55.514631979638594,55.15647245151375,55.33555221557617,20410100
2025-12-29,55.30570996270972,55.39524984977507,54.9773957784072,55.03709030151367,34223800
2025-12-30,55.116680372692855,55.116680372692855,54.85800791341255,54.897804260253906,16160900
2025-12-31,54.937601921039516,54.977394473644075,54.470004322441305,54.48990249633789,22996200
2026-01-02,54.54959511301792,54.71872389244957,54.06209935754771,54.64908218383789,36087100
2026-01-05,54.53964696500259,56.22100283850052,54.53964696500259,55.84294891357422,58044100
2026-01-06,55.75340890582827,56.23095370089799,55.70366536793972,56.111568450927734,38950800
2026-01-07,55.94243551514856,56.051873574926546,55.255965588162084,55.32560729980469,44720900
2026-01-08,55.16642487624924,55.96233285109374,55.126628528709865,55.6141242980957,35358300
2026-01-09,55.693713546323515,55.87279331618216,55.43504487607692,55.44499206542969,29544900
2026-01-12,54.74857164239251,55.07688582175636,54.5595446815152,55.00724411010742,42021600
2026-01-13,54.86796044891632,54.94754934966061,53.87307452088657,53.95266342163086,77045100
2026-01-14,53.77358270970622,53.90291894073897,53.41542317465463,53.87307357788086,59754600
2026-01-15,53.942715039402,54.42025981887373,53.93276405503612,54.09194564819336,48490800
2026-01-16,54.09194505243462,54.4799499442827,54.01235615432685,54.16158676147461,44363200
2026-01-20,53.33583582263617,53.83327879237508,52.828441868196826,52.92793273925781,57030800
2026-01-21,53.09705984791674,53.554710249945295,52.967727412411016,53.18659973144531,49360300
2026-01-22,53.37563133124177,53.773583423658266,53.36568034669791,53.534812927246094,46919300
2026-01-23,53.21644948802996,53.23634386664805,52.609568470086195,52.7985954284668,47057500
2026-01-26,52.82844008202332,53.276139498688984,52.81849289284788,53.13685607910156,31072700
2026-01-27,53.04731750932252,53.15675556890498,52.569772718117065,52.72895431518555,38633700
2026-01-28,52.659311064365326,52.937877902295135,52.49017848763042,52.7190055847168,45450800
2026-01-29,53.04731880618058,53.35573481843571,52.719008414595585,53.27614212036133,51975400
2026-01-30,53.10701154414771,53.385578387664474,52.74885200523266,53.16670227050781,42767000
2026-02-02,53.17665313794596,53.81337951897587,52.92793165815687,53.753684997558594,48031500
2026-02-03,53.445271594051576,53.892967211490046,52.888134125539274,53.25624084472656,66887100
2026-02-04,53.23634445663685,53.90292000338795,53.12691019227019,53.684043884277344,59506400
2026-02-05,53.66414488101927,53.783533923337664,52.908033255612324,53.01747131347656,64475000
2026-02-06,53.55471214899596,54.072049499740764,53.55471214899596,53.98250961303711,53073800
2026-02-09,53.80343364338112,54.11184585692937,53.62435386994531,53.664146423339844,31699900
2026-02-10,53.425376531656426,53.98251023742216,52.84834085618336,53.27614212036133,57920800
2026-02-11,53.395523894424166,53.65419635112882,52.42053617765017,52.47028350830078,60339900
2026-02-12,52.62946639108896,52.83839152227268,51.166982882425785,51.42565155029297,94645100
2026-02-13,51.28636957176187,51.664427292527286,50.98790454807914,51.385860443115234,56449300
2026-02-17,51.554986731164504,52.14196956051971,51.554986731164504,51.93304443359375,54064700
2026-02-18,52.08227825206778,52.51007951654557,52.012636538798255,52.32105255126953,45224000
2026-02-19,51.873349797025334,52.112124080966986,51.47539771737391,51.88330078125,47344400
2026-02-20,51.77386580951963,52.23151243621066,51.455502608761634,52.22156524658203,52934100
2026-02-23,51.92309450535435,52.20166514210968,50.381022097099205,50.47056198120117,94600400
2026-02-24,50.19199573123974,50.91826200187673,49.983070597602115,50.71928405761719,64114100
2026-02-25,50.9779571053634,51.624630687599584,50.90831159816759,51.604732513427734,47652800
2026-02-26,51.80370891836106,52.39069175580267,51.71416903484663,52.231510162353516,60884300
2026-02-27,51.614683993295664,51.793763767371736,50.749130486865056,51.16698455810547,81998700
2026-03-02,50.35117732460803,51.36596142460141,50.20194291762512,51.03764724731445,70107200
2026-03-03,50.03281541926928,51.28637004846388,49.82389028026831,50.9481086730957,94738700
2026-03-04,51.06749688406493,51.38586007976719,50.818775400223245,51.23662567138672,51472400
2026-03-05,50.97795711871607,51.554988989096245,50.64964293757752,50.9680061340332,58430700
2026-03-06,50.18204605727631,50.36112583226805,49.495576116600446,50.31138229370117,75632700
2026-03-09,49.66470208717274,50.26163590165199,48.928488649726724,50.072608947753906,78178700
2026-03-10,50.072609058230434,50.43076479348199,49.495573415812885,49.80398941040039,70834200
2026-03-11,49.72439645660911,49.86367987434262,48.96828484811781,49.38613510131836,56301200
2026-03-12,48.7295109117967,48.96828519760722,48.54048395712191,48.58028030395508,67871700
2026-03-13,48.85884880662127,49.20705736530791,48.60017633857806,48.63997268676758,47595200
2026-03-16,48.99813091437676,49.49557386782221,48.8588474946422,49.047874450683594,45720100
2026-03-17,49.44583249810322,49.9333244885348,49.25680173859044,49.306549072265625,46974000
2026-03-18,49.117518449402446,49.4557798253157,48.66981901140126,48.719566345214844,49239100
2026-03-19,48.52058768518086,48.92849076823492,48.271866200509145,48.739463806152344,58374000
2026-03-20,48.70961333840089,49.08767104759605,48.5404845550593,48.829002380371094,82914000
2026-03-23,49.70000076293945,49.86000061035156,49.220001220703125,49.27000045776367,81044800
2026-03-24,48.79999923706055,49.59000015258789,48.779998779296875,49.279998779296875,43296400
2026-03-25,49.59000015258789,49.95000076293945,48.9900016784668,49.34000015258789,40438800
2026-03-26,49.11000061035156,49.4900016784668,48.880001068115234,49.04999923706055,45035700
2026-03-27,48.790000915527344,48.84000015258789,47.66999816894531,47.810001373291016,64823900
2026-03-30,48.22999954223633,48.720001220703125,48.09000015258789,48.36000061035156,58128900
2026-03-31,48.91999816894531,49.459999084472656,48.5099983215332,49.369998931884766,85361900
2026-04-01,49.79999923706055,49.849998474121094,49.13999938964844,49.439998626708984,61558300
2026-04-02,48.83000183105469,49.810001373291016,48.599998474121094,49.529998779296875,39519800
2026-04-06,49.5099983215332,50.0099983215332,49.45000076293945,49.880001068115234,27345800
2026-04-07,49.619998931884766,50.02000045776367,49.5,49.880001068115234,31750000
2026-04-08,51.189998626708984,51.47999954223633,50.959999084472656,51.20000076293945,48175400
2026-04-09,50.939998626708984,51.540000915527344,50.79999923706055,51.33000183105469,30330500
2026-04-10,51.22999954223633,51.290000915527344,50.63999938964844,50.77000045776367,35427500
2026-04-13,50.5,51.66999816894531,50.41999816894531,51.65999984741211,33635900
2026-04-14,51.5099983215332,51.90999984741211,51.439998626708984,51.779998779296875,36498400
2026-04-15,52.06999969482422,52.33000183105469,51.81999969482422,52.16999816894531,33804700
2026-04-16,52.09000015258789,52.40999984741211,51.915000915527344,52.029998779296875,25188759