File size: 307,807 Bytes
1ca0d60 | 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 121 122 123 124 125 126 127 128 129 130 131 132 133 134 135 136 137 138 139 140 141 142 143 144 145 146 147 148 149 150 151 152 153 154 155 156 157 158 159 160 161 162 163 164 165 166 167 168 169 170 171 172 173 174 175 176 177 178 179 180 181 182 183 184 185 186 187 188 189 190 191 192 193 194 195 196 197 198 199 200 201 202 203 204 205 206 207 208 209 210 211 212 213 214 215 216 217 218 219 220 221 222 223 224 225 226 227 228 229 230 231 232 233 234 235 236 237 238 239 240 241 242 243 244 245 246 247 248 249 250 251 252 253 254 255 256 257 258 259 260 261 262 263 264 265 266 267 268 269 270 271 272 273 274 275 276 277 278 279 280 281 282 283 284 285 286 287 288 289 290 291 292 293 294 295 296 297 298 299 300 301 302 303 304 305 306 307 308 309 310 311 312 313 314 315 316 317 318 319 320 321 322 323 324 325 326 327 328 329 330 331 332 333 334 335 336 337 338 339 340 341 342 343 344 345 346 347 348 349 350 351 352 353 354 355 356 357 358 359 360 361 362 363 364 365 366 367 368 369 370 371 372 373 374 375 376 377 378 379 380 381 382 383 384 385 386 387 388 389 390 391 392 393 394 395 396 397 398 399 400 401 402 403 404 405 406 407 408 409 410 411 412 413 414 415 416 417 418 419 420 421 422 423 424 425 426 427 428 429 430 431 432 433 434 435 436 437 438 439 440 441 442 443 444 445 446 447 448 449 450 451 452 453 454 455 456 457 458 459 460 461 462 463 464 465 466 467 468 469 470 471 472 473 474 475 476 477 478 479 480 481 482 483 484 485 486 487 488 489 490 491 492 493 494 495 496 497 498 499 500 501 502 503 504 505 506 507 508 509 510 511 512 513 514 515 516 517 518 519 520 521 522 523 524 525 526 527 528 529 530 531 532 533 534 535 536 537 538 539 540 541 542 543 544 545 546 547 548 549 550 551 552 553 554 555 556 557 558 559 560 561 562 563 564 565 566 567 568 569 570 571 572 573 574 575 576 577 578 579 580 581 582 583 584 585 586 587 588 589 590 591 592 593 594 595 596 597 598 599 600 601 602 603 604 605 606 607 608 609 610 611 612 613 614 615 616 617 618 619 620 621 622 623 624 625 626 627 628 629 630 631 632 633 634 635 636 637 638 639 640 641 642 643 644 645 646 647 648 649 650 651 652 653 654 655 656 657 658 659 660 661 662 663 664 665 666 667 668 669 670 671 672 673 674 675 676 677 678 679 680 681 682 683 684 685 686 687 688 689 690 691 692 693 694 695 696 697 698 699 700 701 702 703 704 705 706 707 708 709 710 711 712 713 714 715 716 717 718 719 720 721 722 723 724 725 726 727 728 729 730 731 732 733 734 735 736 737 738 739 740 741 742 743 744 745 746 747 748 749 750 751 752 753 754 755 756 757 758 759 760 761 762 763 764 765 766 767 768 769 770 771 772 773 774 775 776 777 778 779 780 781 782 783 784 785 786 787 788 789 790 791 792 793 794 795 796 797 798 799 800 801 802 803 804 805 806 807 808 809 810 811 812 813 814 815 816 817 818 819 820 821 822 823 824 825 826 827 828 829 830 831 832 833 834 835 836 837 838 839 840 841 842 843 844 845 846 847 848 849 850 851 852 853 854 855 856 857 858 859 860 861 862 863 864 865 866 867 868 869 870 871 872 873 874 875 876 877 878 879 880 881 882 883 884 885 886 887 888 889 890 891 892 893 894 895 896 897 898 899 900 901 902 903 904 905 906 907 908 909 910 911 912 913 914 915 916 917 918 919 920 921 922 923 924 925 926 927 928 929 930 931 932 933 934 935 936 937 938 939 940 941 942 943 944 945 946 947 948 949 950 951 952 953 954 955 956 957 958 959 960 961 962 963 964 965 966 967 968 969 970 971 972 973 974 975 976 977 978 979 980 981 982 983 984 985 986 987 988 989 990 991 992 993 994 995 996 997 998 999 1000 1001 1002 1003 1004 1005 1006 1007 1008 1009 1010 1011 1012 1013 1014 1015 1016 1017 1018 1019 1020 1021 1022 1023 1024 1025 1026 1027 1028 1029 1030 1031 1032 1033 1034 1035 1036 1037 1038 1039 1040 1041 1042 1043 1044 1045 1046 1047 1048 1049 1050 1051 1052 1053 1054 1055 1056 1057 1058 1059 1060 1061 1062 1063 1064 1065 1066 1067 1068 1069 1070 1071 1072 1073 1074 1075 1076 1077 1078 1079 1080 1081 1082 1083 1084 1085 1086 1087 1088 1089 1090 1091 1092 1093 1094 1095 1096 1097 1098 1099 1100 1101 1102 1103 1104 1105 1106 1107 1108 1109 1110 1111 1112 1113 1114 1115 1116 1117 1118 1119 1120 1121 1122 1123 1124 1125 1126 1127 1128 1129 1130 1131 1132 1133 1134 1135 1136 1137 1138 1139 1140 1141 1142 1143 1144 1145 1146 1147 1148 1149 1150 1151 1152 1153 1154 1155 1156 1157 1158 1159 1160 1161 1162 1163 1164 1165 1166 1167 1168 1169 1170 1171 1172 1173 1174 1175 1176 1177 1178 1179 1180 1181 1182 1183 1184 1185 1186 1187 1188 1189 1190 1191 1192 1193 1194 1195 1196 1197 1198 1199 1200 1201 1202 1203 1204 1205 1206 1207 1208 1209 1210 1211 1212 1213 1214 1215 1216 1217 1218 1219 1220 1221 1222 1223 1224 1225 1226 1227 1228 1229 1230 1231 1232 1233 1234 1235 1236 1237 1238 1239 1240 1241 1242 1243 1244 1245 1246 1247 1248 1249 1250 1251 1252 1253 1254 1255 1256 1257 1258 1259 1260 1261 1262 1263 1264 1265 1266 1267 1268 1269 1270 1271 1272 1273 1274 1275 1276 1277 1278 1279 1280 1281 1282 1283 1284 1285 1286 1287 1288 1289 1290 1291 1292 1293 1294 1295 1296 1297 1298 1299 1300 1301 1302 1303 1304 1305 1306 1307 1308 1309 1310 1311 1312 1313 1314 1315 1316 1317 1318 1319 1320 1321 1322 1323 1324 1325 1326 1327 1328 1329 1330 1331 1332 1333 1334 1335 1336 1337 1338 1339 1340 1341 1342 1343 1344 1345 1346 1347 1348 1349 1350 1351 1352 1353 1354 1355 1356 1357 1358 1359 1360 1361 1362 1363 1364 1365 1366 1367 1368 1369 1370 1371 1372 1373 1374 1375 1376 1377 1378 1379 1380 1381 1382 1383 1384 1385 1386 1387 1388 1389 1390 1391 1392 1393 1394 1395 1396 1397 1398 1399 1400 1401 1402 1403 1404 1405 1406 1407 1408 1409 1410 1411 1412 1413 1414 1415 1416 1417 1418 1419 1420 1421 1422 1423 1424 1425 1426 1427 1428 1429 1430 1431 1432 1433 1434 1435 1436 1437 1438 1439 1440 1441 1442 1443 1444 1445 1446 1447 1448 1449 1450 1451 1452 1453 1454 1455 1456 1457 1458 1459 1460 1461 1462 1463 1464 1465 1466 1467 1468 1469 1470 1471 1472 1473 1474 1475 1476 1477 1478 1479 1480 1481 1482 1483 1484 1485 1486 1487 1488 1489 1490 1491 1492 1493 1494 1495 1496 1497 1498 1499 1500 1501 1502 1503 1504 1505 1506 1507 1508 1509 1510 1511 1512 1513 1514 1515 1516 1517 1518 1519 1520 1521 1522 1523 1524 1525 1526 1527 1528 1529 1530 1531 1532 1533 1534 1535 1536 1537 1538 1539 1540 1541 1542 1543 1544 1545 1546 1547 1548 1549 1550 1551 1552 1553 1554 1555 1556 1557 1558 1559 1560 1561 1562 1563 1564 1565 1566 1567 1568 1569 1570 1571 1572 1573 1574 1575 1576 1577 1578 1579 1580 1581 1582 1583 1584 1585 1586 1587 1588 1589 1590 1591 1592 1593 1594 1595 1596 1597 1598 1599 1600 1601 1602 1603 1604 1605 1606 1607 1608 1609 1610 1611 1612 1613 1614 1615 1616 1617 1618 1619 1620 1621 1622 1623 1624 1625 1626 1627 1628 1629 1630 1631 1632 1633 1634 1635 1636 1637 1638 1639 1640 1641 1642 1643 1644 1645 1646 1647 1648 1649 1650 1651 1652 1653 1654 1655 1656 1657 1658 1659 1660 1661 1662 1663 1664 1665 1666 1667 1668 1669 1670 1671 1672 1673 1674 1675 1676 1677 1678 1679 1680 1681 1682 1683 1684 1685 1686 1687 1688 1689 1690 1691 1692 1693 1694 1695 1696 1697 1698 1699 1700 1701 1702 1703 1704 1705 1706 1707 1708 1709 1710 1711 1712 1713 1714 1715 1716 1717 1718 1719 1720 1721 1722 1723 1724 1725 1726 1727 1728 1729 1730 1731 1732 1733 1734 1735 1736 1737 1738 1739 1740 1741 1742 1743 1744 1745 1746 1747 1748 1749 1750 1751 1752 1753 1754 1755 1756 1757 1758 1759 1760 1761 1762 1763 1764 1765 1766 1767 1768 1769 1770 1771 1772 1773 1774 1775 1776 1777 1778 1779 1780 1781 1782 1783 1784 1785 1786 1787 1788 1789 1790 1791 1792 1793 1794 1795 1796 1797 1798 1799 1800 1801 1802 1803 1804 1805 1806 1807 1808 1809 1810 1811 1812 1813 1814 1815 1816 1817 1818 1819 1820 1821 1822 1823 1824 1825 1826 1827 1828 1829 1830 1831 1832 1833 1834 1835 1836 1837 1838 1839 1840 1841 1842 1843 1844 1845 1846 1847 1848 1849 1850 1851 1852 1853 1854 1855 1856 1857 1858 1859 1860 1861 1862 1863 1864 1865 1866 1867 1868 1869 1870 1871 1872 1873 1874 1875 1876 1877 1878 1879 1880 1881 1882 1883 1884 1885 1886 1887 1888 1889 1890 1891 1892 1893 1894 1895 1896 1897 1898 1899 1900 1901 1902 1903 1904 1905 1906 1907 1908 1909 1910 1911 1912 1913 1914 1915 1916 1917 1918 1919 1920 1921 1922 1923 1924 1925 1926 1927 1928 1929 1930 1931 1932 1933 1934 1935 1936 1937 1938 1939 1940 1941 1942 1943 1944 1945 1946 1947 1948 1949 1950 1951 1952 1953 1954 1955 1956 1957 1958 1959 1960 1961 1962 1963 1964 1965 1966 1967 1968 1969 1970 1971 1972 1973 1974 1975 1976 1977 1978 1979 1980 1981 1982 1983 1984 1985 1986 1987 1988 1989 1990 1991 1992 1993 1994 1995 1996 1997 1998 1999 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 2025 2026 2027 2028 2029 2030 2031 2032 2033 2034 2035 2036 2037 2038 2039 2040 2041 2042 2043 2044 2045 2046 2047 2048 2049 2050 2051 2052 2053 2054 2055 2056 2057 2058 2059 2060 2061 2062 2063 2064 2065 2066 2067 2068 2069 2070 2071 2072 2073 2074 2075 2076 2077 2078 2079 2080 2081 2082 2083 2084 2085 2086 2087 2088 2089 2090 2091 2092 2093 2094 2095 2096 2097 2098 2099 2100 2101 2102 2103 2104 2105 2106 2107 2108 2109 2110 2111 2112 2113 2114 2115 2116 2117 2118 2119 2120 2121 2122 2123 2124 2125 2126 2127 2128 2129 2130 2131 2132 2133 2134 2135 2136 2137 2138 2139 2140 2141 2142 2143 2144 2145 2146 2147 2148 2149 2150 2151 2152 2153 2154 2155 2156 2157 2158 2159 2160 2161 2162 2163 2164 2165 2166 2167 2168 2169 2170 2171 2172 2173 2174 2175 2176 2177 2178 2179 2180 2181 2182 2183 2184 2185 2186 2187 2188 2189 2190 2191 2192 2193 2194 2195 2196 2197 2198 2199 2200 2201 2202 2203 2204 2205 2206 2207 2208 2209 2210 2211 2212 2213 2214 2215 2216 2217 2218 2219 2220 2221 2222 2223 2224 2225 2226 2227 2228 2229 2230 2231 2232 2233 2234 2235 2236 2237 2238 2239 2240 2241 2242 2243 2244 2245 2246 2247 2248 2249 2250 2251 2252 2253 2254 2255 2256 2257 2258 2259 2260 2261 2262 2263 2264 2265 2266 2267 2268 2269 2270 2271 2272 2273 2274 2275 2276 2277 2278 2279 2280 2281 2282 2283 2284 2285 2286 2287 2288 2289 2290 2291 2292 2293 2294 2295 2296 2297 2298 2299 2300 2301 2302 2303 2304 2305 2306 2307 2308 2309 2310 2311 2312 2313 2314 2315 2316 2317 2318 2319 2320 2321 2322 2323 2324 2325 2326 2327 2328 2329 2330 2331 2332 2333 2334 2335 2336 2337 2338 2339 2340 2341 2342 2343 2344 2345 2346 2347 2348 2349 2350 2351 2352 2353 2354 2355 2356 2357 2358 2359 2360 2361 2362 2363 2364 2365 2366 2367 2368 2369 2370 2371 2372 2373 2374 2375 2376 2377 2378 2379 2380 2381 2382 2383 2384 2385 2386 2387 2388 2389 2390 2391 2392 2393 2394 2395 2396 2397 2398 2399 2400 2401 2402 2403 2404 2405 2406 2407 2408 2409 2410 2411 2412 2413 2414 2415 2416 2417 2418 2419 2420 2421 2422 2423 2424 2425 2426 2427 2428 2429 2430 2431 2432 2433 2434 2435 2436 2437 2438 2439 2440 2441 2442 2443 2444 2445 2446 2447 2448 2449 2450 2451 2452 2453 2454 2455 2456 2457 2458 2459 2460 2461 2462 2463 2464 2465 2466 2467 2468 2469 2470 2471 2472 2473 2474 2475 2476 2477 2478 2479 2480 2481 2482 2483 2484 2485 2486 2487 2488 2489 2490 2491 2492 2493 2494 2495 2496 2497 2498 2499 2500 2501 2502 2503 2504 2505 2506 2507 2508 2509 2510 2511 2512 2513 2514 2515 2516 2517 2518 2519 2520 2521 2522 2523 2524 2525 2526 2527 2528 2529 2530 2531 2532 2533 2534 2535 2536 2537 2538 2539 2540 2541 2542 2543 2544 2545 2546 2547 2548 2549 2550 2551 2552 2553 2554 2555 2556 2557 2558 2559 2560 2561 2562 2563 2564 2565 2566 2567 2568 2569 2570 2571 2572 2573 2574 2575 2576 2577 2578 2579 2580 2581 2582 2583 2584 2585 2586 2587 2588 2589 2590 2591 2592 2593 2594 2595 2596 2597 2598 2599 2600 2601 2602 2603 2604 2605 2606 2607 2608 2609 2610 2611 2612 2613 2614 2615 2616 2617 2618 2619 2620 2621 2622 2623 2624 2625 2626 2627 2628 2629 2630 2631 2632 2633 2634 2635 2636 2637 2638 2639 2640 2641 2642 2643 2644 2645 2646 2647 2648 2649 2650 2651 2652 2653 2654 2655 2656 2657 2658 2659 2660 2661 2662 2663 2664 2665 2666 2667 2668 2669 2670 2671 2672 2673 2674 2675 2676 2677 2678 2679 2680 2681 2682 2683 2684 2685 2686 2687 2688 2689 2690 2691 2692 2693 2694 2695 2696 2697 2698 2699 2700 2701 2702 2703 2704 2705 2706 2707 2708 2709 2710 2711 2712 2713 2714 2715 2716 2717 2718 2719 2720 2721 2722 2723 2724 2725 2726 2727 2728 2729 2730 2731 2732 2733 2734 2735 2736 2737 2738 2739 2740 2741 2742 2743 2744 2745 2746 2747 2748 2749 2750 2751 2752 2753 2754 2755 2756 2757 2758 2759 2760 2761 2762 2763 2764 2765 2766 2767 2768 2769 2770 2771 2772 2773 2774 2775 2776 2777 2778 2779 2780 2781 2782 2783 2784 2785 2786 2787 2788 2789 2790 2791 2792 2793 2794 2795 2796 2797 2798 2799 2800 2801 2802 2803 2804 2805 2806 2807 2808 2809 2810 2811 2812 2813 2814 2815 2816 2817 2818 2819 2820 2821 2822 2823 2824 2825 2826 2827 2828 2829 2830 2831 2832 2833 2834 2835 2836 2837 2838 2839 2840 2841 2842 2843 2844 2845 2846 2847 2848 2849 2850 2851 2852 2853 2854 2855 2856 2857 2858 2859 2860 2861 2862 2863 2864 2865 2866 2867 2868 2869 2870 2871 2872 2873 2874 2875 2876 2877 2878 2879 2880 2881 2882 2883 2884 2885 2886 2887 2888 2889 2890 2891 2892 2893 2894 2895 2896 2897 2898 2899 2900 2901 2902 2903 2904 2905 2906 2907 2908 2909 2910 2911 2912 2913 2914 2915 2916 2917 2918 2919 2920 2921 2922 2923 2924 2925 2926 2927 2928 2929 2930 2931 2932 2933 2934 2935 2936 2937 2938 2939 2940 2941 2942 2943 2944 2945 2946 2947 2948 2949 2950 2951 2952 2953 2954 2955 2956 2957 2958 2959 2960 2961 2962 2963 2964 2965 2966 2967 2968 2969 2970 2971 2972 2973 2974 2975 2976 2977 2978 2979 2980 2981 2982 2983 2984 2985 2986 2987 2988 2989 2990 2991 2992 2993 2994 2995 2996 2997 2998 2999 3000 3001 3002 3003 3004 3005 3006 3007 3008 3009 3010 3011 3012 3013 3014 3015 3016 3017 3018 3019 3020 3021 3022 3023 3024 3025 3026 3027 3028 3029 3030 3031 3032 3033 3034 3035 3036 3037 3038 3039 3040 3041 3042 3043 3044 3045 3046 3047 3048 3049 3050 3051 3052 3053 3054 3055 3056 3057 3058 3059 3060 3061 3062 3063 3064 3065 3066 3067 3068 3069 3070 3071 3072 3073 3074 3075 3076 3077 3078 3079 3080 3081 3082 3083 3084 3085 3086 3087 3088 3089 3090 3091 3092 3093 3094 3095 3096 3097 3098 3099 3100 3101 3102 3103 3104 3105 3106 3107 3108 3109 3110 3111 3112 3113 3114 3115 3116 3117 3118 3119 3120 3121 3122 3123 3124 3125 3126 3127 3128 3129 3130 3131 3132 3133 3134 3135 3136 3137 3138 3139 3140 3141 3142 3143 3144 3145 3146 3147 3148 3149 3150 3151 3152 3153 3154 3155 3156 3157 3158 3159 3160 3161 3162 3163 3164 3165 3166 3167 3168 3169 3170 3171 3172 3173 3174 3175 3176 3177 3178 3179 3180 3181 3182 3183 3184 3185 3186 3187 3188 3189 3190 3191 3192 3193 3194 3195 3196 3197 3198 3199 3200 3201 3202 3203 3204 3205 3206 3207 3208 3209 3210 3211 3212 3213 3214 3215 3216 3217 3218 3219 3220 3221 3222 3223 3224 3225 3226 3227 3228 3229 3230 3231 3232 3233 3234 3235 3236 3237 3238 3239 3240 3241 3242 3243 3244 3245 3246 3247 3248 3249 3250 3251 3252 3253 3254 3255 3256 3257 3258 3259 3260 3261 3262 3263 3264 3265 3266 3267 3268 3269 3270 3271 3272 3273 3274 3275 3276 3277 3278 3279 3280 3281 3282 3283 3284 3285 3286 3287 3288 3289 3290 3291 3292 3293 3294 3295 3296 3297 3298 3299 3300 3301 3302 3303 3304 3305 3306 3307 3308 3309 3310 3311 3312 3313 3314 3315 3316 3317 3318 3319 3320 | Date,Open,High,Low,Close,Volume
2013-01-02,19.424713336624638,19.665334701538086,19.33721386925939,19.665334701538086,8757720
2013-01-03,19.62158973843794,20.015333079209352,19.577839127917564,19.840335845947266,9281232
2013-01-04,19.927829947754187,20.299699619088084,19.905954648403018,20.255949020385742,7634332
2013-01-07,20.299703216114292,20.321576783068704,19.90595817565918,19.90595817565918,9065751
2013-01-08,20.03720652247755,20.102830695886738,19.862209305477382,19.90595817565918,14181731
2013-01-09,20.409074314834257,20.409074314834257,19.818456810434142,19.862207412719727,17390470
2013-01-10,19.94970688136364,19.94970688136364,19.51221297433369,19.6215877532959,12048190
2013-01-11,19.73095495796849,19.73095495796849,19.446584783861613,19.555957794189453,8212484
2013-01-14,19.643461097545377,19.730960572469343,19.4465903174441,19.5122127532959,7788764
2013-01-15,19.40283971184565,19.577836925420637,19.380966145319366,19.5122127532959,5489388
2013-01-16,19.424713134765625,19.51221086494882,19.33721366830966,19.424713134765625,5470745
2013-01-17,19.512207201040358,19.665330804517293,19.46845834416371,19.555957794189453,7429130
2013-01-18,19.62158781727433,19.730960860320202,19.4903394711101,19.687211990356445,9247357
2013-01-22,19.752834621921085,20.16845496763,19.599712707401736,20.124704360961914,9582647
2013-01-23,20.168451074850722,20.21219993680171,19.905954430599483,20.01532745361328,4950229
2013-01-24,20.015331090398405,20.12470413328528,19.709085528551366,19.774709701538086,5602330
2013-01-25,19.84033187999678,19.862207180884237,19.687209982602926,19.752832412719727,5415980
2013-01-28,19.840331684135474,19.88408054920572,19.40283782461469,19.468461990356445,6749355
2013-01-29,19.55596146631319,19.62158563208697,19.424713134765625,19.424713134765625,4638077
2013-01-30,19.490339096993726,19.599712137940188,19.205967107005414,19.249717712402344,6952310
2013-01-31,19.20596329131717,19.42471106602395,19.1840897292373,19.33721160888672,5422305
2013-02-01,19.446590601146344,19.687211990356445,19.38096642806423,19.687211990356445,7588722
2013-02-04,19.512207033983792,19.577831186873137,19.33720987170302,19.38096046447754,6274532
2013-02-05,19.424709487287064,19.621581947640646,19.337210037261325,19.555957794189453,6771078
2013-02-06,19.468176891105063,19.70960854596356,19.468176891105063,19.665712356567383,6975780
2013-02-07,19.621807831785866,19.687652958968823,19.46816862098599,19.534013748168945,5946067
2013-02-08,19.577907284079988,19.687650309361416,19.534011119238638,19.62180519104004,4162172
2013-02-11,19.534011470824858,19.59985659033136,19.44621913956201,19.46816635131836,3485102
2013-02-12,19.46816693242621,19.8412887067275,19.424270765484525,19.819339752197266,6766084
2013-02-13,19.863241099208462,19.97298240661621,19.819343182550096,19.97298240661621,7833042
2013-02-14,19.90713254340009,20.565581973504415,19.84128742617779,20.389995574951172,12950146
2013-02-15,20.499741052243863,20.54363896745636,20.192464356351508,20.45584487915039,12394091
2013-02-19,20.433889516082058,20.455838466807915,19.863234218394577,19.885181427001953,10066417
2013-02-20,19.90713254463722,19.929081497752243,19.204786950380605,19.226734161376953,12255223
2013-02-21,19.204792874157427,19.35843036699651,18.875567186474804,19.00725746154785,11103412
2013-02-22,19.13894242203311,19.16088963370475,18.89751089881405,18.963356018066406,7589680
2013-02-25,19.095042965940625,19.138940869961445,18.458542520943134,18.48048973083496,10041739
2013-02-26,18.612177379193025,18.65607527713002,18.326849753194242,18.458539962768555,9119892
2013-02-27,18.480493092629157,18.809718722081968,18.43659692274175,18.743873596191406,7418560
2013-02-28,18.72191936040487,18.875558524861244,18.59023088788021,18.69997215270996,9392801
2013-03-01,18.546336478793286,18.656079506395784,18.392699027539763,18.524389266967773,8757387
2013-03-04,18.414648957658233,18.480494087092023,18.217115311475865,18.32685661315918,8483604
2013-03-05,18.50244304427628,18.54633921652581,18.32685661315918,18.32685661315918,6885476
2013-03-06,18.524396997978418,18.941415102127173,18.41465392457551,18.809724807739258,6754931
2013-03-07,18.87556194502369,19.0072521835284,18.78776787198098,18.963356018066406,4888639
2013-03-08,19.051144130019765,19.09504028576074,18.875557764937533,18.897506713867188,6449563
2013-03-11,18.897514890713204,19.051152373343836,18.831669757551765,19.029203414916992,4588556
2013-03-12,19.02919392037741,19.0950390206857,18.809711414095247,18.919452667236328,4764752
2013-03-13,18.897512803975687,18.941408973863094,18.612183344410283,18.743873596191406,5448648
2013-03-14,18.699974434205565,18.83166466491553,18.67802548171436,18.765819549560547,5427757
2013-03-15,18.76582174324917,18.941408157348633,18.699976620197017,18.941408157348633,5349896
2013-03-18,18.656080811108048,18.9853046905836,18.656080811108048,18.787769317626953,5211319
2013-03-19,18.787767106652982,18.919457339793233,18.480490476698616,18.612180709838867,8643987
2013-03-20,18.699977426304,18.85361489196938,18.612183344410283,18.743873596191406,7275281
2013-03-21,18.65607440322311,18.743866710747962,18.54633140563965,18.54633140563965,3705077
2013-03-22,18.590229301520335,18.65607440322311,18.480486303936875,18.54633140563965,4493758
2013-03-25,18.61217995866026,18.61217995866026,18.370748455020074,18.48048973083496,3920558
2013-03-26,18.52438763485578,18.61217995866026,18.326852293117838,18.48048973083496,7753059
2013-03-27,18.348802788365198,18.699975597355863,18.282957668914605,18.634130477905273,4659467
2013-03-28,18.52438578055868,18.765817260031493,18.45854067323715,18.69997215270996,6657595
2013-04-01,18.678026626240637,18.743871745630386,18.28295765202087,18.41464614868164,8838535
2013-04-02,18.480488374375923,18.480488374375923,18.15126457109613,18.21710968017578,7285268
2013-04-03,18.21711695544421,18.261013131655066,17.997632590151653,18.15127182006836,7828381
2013-04-04,18.195168097785523,18.41465072218337,17.99763269055596,18.04153060913086,9509072
2013-04-05,17.865940085370422,18.19516572108198,17.800096700347044,18.085424423217773,10085851
2013-04-08,18.21711253263112,18.458544056353958,17.997628220625714,18.41464614868164,17211486
2013-04-09,18.21711253263112,18.656079414523205,18.173214624958803,18.41464614868164,17315273
2013-04-10,18.502437986633637,18.590232049253174,18.217110331827556,18.239057540893555,8671619
2013-04-11,18.21711304950953,18.43659562562364,18.15126792825154,18.261009216308594,5489513
2013-04-12,18.217117057072972,18.261013233528708,17.931787554812775,18.04153060913086,8926509
2013-04-15,17.865942201188968,17.93178733612915,17.580614444527587,17.646459579467773,13507824
2013-04-16,17.734248672882817,17.997627396259244,17.690350767221208,17.77814483642578,9496712
2013-04-17,17.64645739575198,17.73425147884759,17.405025844887714,17.470870971679688,11342405
2013-04-18,17.558658820710953,17.734245182442685,17.339174561957563,17.624502182006836,7940033
2013-04-19,17.756200145667712,17.800098061866265,17.558666491250474,17.7342529296875,6517561
2013-04-22,17.822045635610237,17.887890769110797,17.536717885187223,17.800098419189453,6141573
2013-04-23,17.82204246520996,17.931783754149084,17.646456054483604,17.82204246520996,6769788
2013-04-24,17.822037863865496,18.54633227440587,17.822037863865496,18.458539962768555,9168165
2013-04-25,18.48049126807139,18.656079414523205,18.3049048637383,18.41464614868164,7666792
2013-04-26,18.326858267030918,18.34880722619592,18.129322860903358,18.15127182006836,6301248
2013-04-29,18.19516206529254,18.52438763485578,18.151265903390303,18.48048973083496,5024927
2013-04-30,18.392695995831957,18.699972589808677,18.239056827784374,18.656076431274414,6200832
2013-05-01,18.546339486487113,18.699978704775326,18.261011749533456,18.502443313598633,8399043
2013-05-02,18.56828498840332,18.63413010654167,18.37074963398827,18.56828498840332,4221806
2013-05-03,18.69997016095417,19.0950390206857,18.65607400812138,18.919452667236328,8809363
2013-05-06,19.007250209242258,19.138940434068285,18.875559984416235,19.073095321655273,4339076
2013-05-07,19.095044514452393,19.20478754128547,18.89751089881405,18.963356018066406,5133000
2013-05-08,18.985303303016504,19.490115305193434,18.985303303016504,19.46816635131836,8703829
2013-05-09,19.424123699454157,19.556260868870282,19.26996483382277,19.358055114746094,6454723
2013-05-10,19.33602762519138,19.38007450446909,18.93961794790738,19.15984535217285,6065668
2013-05-13,19.071761147245738,19.115806292482283,18.741418187893338,18.785463333129883,5246067
2013-05-14,18.76343409793691,18.9396163561484,18.71938897039169,18.851524353027344,4505077
2013-05-15,18.80748113316625,18.829504573188053,18.6092754170624,18.719390869140625,4680816
2013-05-16,18.587253725071392,18.961641717257287,18.49916171301497,18.719390869140625,6992176
2013-05-17,18.851523965650642,19.07175309491252,18.829502276345867,18.961639404296875,5236205
2013-05-20,18.961641541673494,19.314006090574704,18.961641541673494,19.291982650756836,6885643
2013-05-21,19.336027782361793,19.468164925207443,19.115800376306233,19.291982650756836,5762422
2013-05-22,19.291985779187137,19.556260107733735,19.005689755282365,19.137826919555664,9590054
2013-05-23,18.89557761333128,18.91759931052961,18.675348405129526,18.807485580444336,8742156
2013-05-24,18.74140921269629,18.895569769244222,18.609272092235347,18.67534065246582,5708697
2013-05-28,18.895563691951036,18.96163223093219,18.741403184985042,18.917585372924805,7677320
2013-05-29,18.85152958924045,19.115803923978003,18.807484449461228,18.89557647705078,5653267
2013-05-30,18.76343719807531,18.85152746772022,18.63130004557703,18.697368621826172,7278444
2013-05-31,18.65332229710601,18.98366340924829,18.6092754170624,18.719390869140625,7537578
2013-06-03,18.785458964599666,18.91759611761233,18.565231541599168,18.763437271118164,6568498
2013-06-04,18.7193982943321,18.78546514454183,18.38905530312596,18.455123901367188,5623013
2013-06-05,18.36702572309482,18.411072605906252,17.992637707383096,18.058706283569336,8640574
2013-06-06,18.080733661907452,18.21287084305173,17.992641625134173,18.190847396850586,5878152
2013-06-07,18.23488767446633,18.389048260667437,18.05870539597279,18.345003128051758,4064087
2013-06-10,18.36702679930005,18.477140516718862,18.124775921766254,18.411073684692383,4550187
2013-06-11,18.168819903866545,18.278933603689705,18.080727895189575,18.124773025512695,4951644
2013-06-12,18.256920392878335,18.300965547877574,17.970624263335722,18.01466941833496,4849646
2013-06-13,18.01466114878881,18.212866877347533,17.970616014008286,18.058706283569336,6284436
2013-06-14,18.1908458786321,18.27893790805317,17.860504701373166,17.882526397705078,6935581
2013-06-17,18.05870815141909,18.080731595102737,17.838480706706978,17.860504150390625,5371952
2013-06-18,17.88251715609569,18.102746241819325,17.838472038163058,18.08072280883789,5178527
2013-06-19,17.992639568399238,18.102755038786384,17.860504150390625,17.860504150390625,6969205
2013-06-20,17.706341429249996,17.79443344544884,17.55218258594062,17.662296295166016,16411361
2013-06-21,17.750389620620243,17.860505096842555,17.574207305908203,17.574207305908203,18714315
2013-06-24,17.530157318939263,17.552180757702732,16.979587082128898,17.15576934814453,12438161
2013-06-25,17.331952489310993,17.46408963250246,17.24386222587054,17.442066192626953,7021015
2013-06-26,17.5301604184765,17.5301604184765,17.001613526976328,17.06768035888672,9885310
2013-06-27,17.177794208694337,17.331953048706055,17.089702194379896,17.331953048706055,5781315
2013-06-28,17.243861436303614,17.353975134577656,17.133745989998864,17.221837997436523,6044985
2013-07-01,17.24386983005553,17.420052182659948,17.13375433015016,17.309938430786133,5960674
2013-07-02,17.177797317504883,17.376001326529046,17.04566014613467,17.177797317504883,6565668
2013-07-03,16.913520884759265,17.001612904130923,16.8034071715679,16.979589462280273,4788140
2013-07-05,17.111723587032493,17.199813842773438,16.86947276169895,17.199813842773438,6199334
2013-07-08,17.3539759291865,17.486113072377968,17.177793654274808,17.442066192626953,10011985
2013-07-09,17.596230067884527,17.640275207845438,17.133749980186057,17.420047760009766,16801290
2013-07-10,17.37599762103122,17.486113072377968,17.26588391771526,17.442066192626953,6113816
2013-07-11,17.662293920352354,17.860499619126507,17.57420191599807,17.838476181030273,7642905
2013-07-12,17.794431052868454,17.926566437353912,17.662293920352354,17.838476181030273,7973200
2013-07-15,17.816459125184277,18.014664894960127,17.79443742723003,17.99264144897461,3126925
2013-07-16,17.992639568399238,18.014663012082885,17.772412123687126,17.860504150390625,4342946
2013-07-17,17.904543101189866,18.08072534567004,17.882519665118412,18.036680221557617,4327466
2013-07-18,18.036677690905258,18.168814792733393,18.014654257923823,18.08072280883789,4931710
2013-07-19,18.124777886941857,18.124777886941857,17.706344666563215,17.77241325378418,9890720
2013-07-22,17.838481257010116,17.92657153840004,17.7724126719521,17.882526397705078,3381065
2013-07-23,17.94858860682768,18.08072573000421,17.838474920190745,17.926565170288086,5765210
2013-07-24,17.926566994007487,17.926566994007487,17.64027103001967,17.728363037109375,4967749
2013-07-25,17.70633816478023,17.86049872769832,17.46408734993514,17.684314727783203,5138161
2013-07-26,17.618254382289397,17.794436698868235,17.530162349984376,17.77241325378418,3633375
2013-07-29,17.750387834381467,17.750387834381467,17.618252422667734,17.706342697143555,3493175
2013-07-30,17.70633816478023,17.750383290743734,17.574201038859172,17.684314727783203,4799501
2013-07-31,17.662297349813034,17.794434507986,17.48611505492607,17.508136749267578,6189263
2013-08-01,17.61825221309904,17.794434507986,17.46409161255358,17.508136749267578,7520558
2013-08-02,17.486110773637552,17.68431471433789,17.420042210727257,17.55217933654785,5014732
2013-08-05,17.486112752414872,17.64027158463024,17.42004418202807,17.618249893188477,8023179
2013-08-06,17.596230067884527,17.68432034780635,17.420047760009766,17.420047760009766,6611361
2013-08-07,17.420044905971796,17.68532532096544,17.19897730858183,17.221084594726562,8550146
2013-08-08,17.37583334264175,17.508471805027295,17.154765729294034,17.486366271972656,7805826
2013-08-09,17.508471738218322,18.171672821044922,17.508471738218322,18.171672821044922,16010154
2013-08-12,18.17167756138796,18.304316057868032,18.083250142381548,18.260103225708008,9032459
2013-08-13,18.304311785763304,18.326419074026802,17.950605701663033,18.016925811767578,7171286
2013-08-14,18.039033889770508,18.215886939563177,17.840073550746496,18.039033889770508,5344320
2013-08-15,17.884286374523157,18.08324671354717,17.707433324730488,18.039033889770508,6803371
2013-08-16,17.86217975029713,17.950605392456055,17.574792026565838,17.950605392456055,12439326
2013-08-19,17.840064909261176,17.884277711621756,17.53057178336677,17.55267906188965,7738077
2013-08-20,17.574794735490848,17.72954226515015,17.508474616306316,17.68532943725586,6397004
2013-08-21,17.641108643665355,17.68532321067895,17.309509919176822,17.331615447998047,10028340
2013-08-22,17.508472880530224,17.817966154479723,17.4863673461177,17.751646041870117,8046359
2013-08-23,17.77375109685899,17.950604123359355,17.707430992585632,17.79585838317871,4636663
2013-08-26,17.840073750660718,17.950606688684005,17.773753636909536,17.81796646118164,5348231
2013-08-27,17.66322187728094,17.751647531724434,17.46426152275384,17.508474349975586,6960175
2013-08-28,17.486365793695352,17.707431646310695,17.464258506559474,17.53057861328125,5620017
2013-08-29,17.508470058175693,17.552684629245412,17.221084119651167,17.265296936035156,10720141
2013-08-30,17.287403737032008,17.331616552176783,16.977910521647217,17.022123336791992,18203079
2013-09-03,17.221089086816043,17.331622037000454,17.022128723672363,17.066343307495117,11988140
2013-09-04,17.2210825398352,17.331615447998047,17.08844234816556,17.331615447998047,11861340
2013-09-05,17.309514036318372,17.486367082381285,17.265299458788153,17.397939682006836,9324469
2013-09-06,17.46426152275384,17.574794468151286,17.353728577356392,17.508474349975586,7241282
2013-09-09,17.59689650169638,18.016922621527556,17.55268368768406,17.8621768951416,15624136
2013-09-10,17.77375109685899,17.906391305405712,17.596898070358627,17.79585838317871,11871036
2013-09-11,17.773749993601175,18.105350494384766,17.707429893444456,18.105350494384766,11124802
2013-09-12,17.95060648753116,18.12745953732383,17.884286374523157,18.039033889770508,6556138
2013-09-13,18.016922621527556,18.083242719888858,17.817962326443638,17.8621768951416,6235289
2013-09-16,18.061134958751076,18.083242242516455,17.884281952684816,17.906389236450195,6437037
2013-09-17,17.906397059055088,18.34853064471442,17.906397059055088,18.260103225708008,9283479
2013-09-18,18.215885115426936,19.033831924159216,18.171672296077737,18.90119171142578,16208697
2013-09-19,19.033833399850813,19.18857915691335,18.569592619291242,18.65802001953125,13765335
2013-09-20,18.65801845266905,18.65801845266905,18.26009781703455,18.326417922973633,19623554
2013-09-23,18.237997197898146,18.5032759384309,18.237997197898146,18.3043155670166,5449189
2013-09-24,18.2822020912688,18.56958799985726,18.260094808036786,18.348522186279297,6393217
2013-09-25,18.41484832763672,18.569594097013535,18.348528210850617,18.41484832763672,4652975
2013-09-26,18.414849639382876,18.481169760893163,18.215889274852017,18.282209396362305,6425926
2013-09-27,18.2379913389956,18.304309686809475,18.083243848267895,18.127456665039062,5872992
2013-09-30,17.906392571376593,18.127458431459818,17.840072462414444,17.950605392456055,8309405
2013-10-01,17.90639051239999,18.10535081640888,17.773750309727397,18.06113624572754,6694091
2013-10-02,17.530583312415736,17.840076641849503,17.442155894854803,17.729543685913086,15889305
2013-10-03,17.66321560355036,17.707428415068325,17.287402318933804,17.375829696655273,14076737
2013-10-04,17.46426070976462,17.81796682044533,17.42004788460105,17.596900939941406,8303496
2013-10-07,17.464257709728216,17.685325306942897,17.331617502336563,17.61900520324707,15302747
2013-10-08,17.707424747494265,17.707424747494265,17.420038900122734,17.55267906188965,15041323
2013-10-09,18.061134958751076,18.34852262895864,17.884281952684816,17.906389236450195,27599417
2013-10-10,18.083245400077068,18.6138045109181,18.03903257951179,18.45905876159668,17000749
2013-10-11,18.43695307403611,18.61380612633145,18.21588719733845,18.39274024963379,11416563
2013-10-14,18.282199795384344,18.76854592792879,18.282199795384344,18.680118560791016,8090512
2013-10-15,18.72434143665553,18.83487437864832,18.45906097212394,18.525381088256836,10574199
2013-10-16,18.50327513564391,18.87908856933703,18.50327513564391,18.85698127746582,10414856
2013-10-17,18.74644138491288,19.01172177037832,18.724335855914482,18.989614486694336,8537412
2013-10-18,19.100154088105104,19.188579736329213,18.856979168773695,19.078046798706055,8849064
2013-10-21,19.100146116001948,19.18857172731859,18.87907857833973,19.01171875,6755139
2013-10-22,19.122258038598034,21.288710806209412,19.1001525057164,20.691831588745117,39182147
2013-10-23,20.448655609142637,20.55918852228365,19.895989288751906,20.492868423461914,22995755
2013-10-24,20.492872720440477,20.625512945896173,20.00652639689361,20.448659896850586,11800416
2013-10-25,20.448657197718916,20.603402937200798,20.205484068043248,20.426549911499023,9678277
2013-10-28,20.382339528238052,21.310819340085548,20.360232239377638,21.13396453857422,17840075
2013-10-29,21.15607039732914,21.288710612153444,20.91289725504655,21.089750289916992,10000166
2013-10-30,20.912899017333984,21.20028500388015,20.691833143788628,20.912899017333984,9666500
2013-10-31,20.868681731889886,21.02342745935018,20.448655609142637,20.492868423461914,10799667
2013-11-01,20.581294052100468,20.713934249743946,20.227588028174956,20.492868423461914,9174990
2013-11-04,20.62550898091787,22.040334855987236,20.603401696029746,21.92980194091797,22924178
2013-11-05,21.708737379557082,21.863484885954907,21.28871119098373,21.620311737060547,10576155
2013-11-06,21.797707921076537,21.88640563887641,21.33203874233008,21.420738220214844,8347982
2013-11-07,20.822023636022042,20.95507022020582,19.691114469822526,19.846336364746094,22043030
2013-11-08,20.023733472843077,20.1346082659168,19.46936654781439,20.09025764465332,9853600
2013-11-11,20.13460409444358,20.489398430535505,19.97938047235048,20.02372932434082,7474116
2013-11-12,20.001557753803635,20.09025546654437,19.624588074443547,19.779809951782227,7533916
2013-11-13,19.602414847264697,19.95721101614818,19.469366503944013,19.935035705566406,6012526
2013-11-14,20.04590729676562,20.06808260575272,19.713288222468158,19.912858963012695,7092385
2013-11-15,19.890682768369807,20.17895294643392,19.890682768369807,20.02372932434082,5330920
2013-11-18,20.090257742543834,20.156781914678216,19.8019875033515,19.846336364746094,6419476
2013-11-19,19.84633084720423,20.622445386306946,19.84633084720423,20.24547576904297,10621099
2013-11-20,20.15678052612726,20.26765531210333,20.001558641896544,20.068082809448242,6429047
2013-11-21,20.201131199347685,20.40070194245925,20.112431722343203,20.223304748535156,10744361
2013-11-22,20.201130651351324,20.555925029575004,20.11243117675299,20.48940086364746,10115189
2013-11-25,21.575959903326616,21.620310521893998,21.11029248904807,21.265514373779297,17439118
2013-11-26,21.198990875409297,21.44291224489267,20.910720646043018,21.398563385009766,15453142
2013-11-27,21.420733584409525,21.686830200391167,21.33203412572081,21.376384735107422,9983562
2013-11-29,21.4650878432561,21.553787324298497,21.287690641256248,21.309865951538086,3631960
2013-12-02,21.332044591104157,21.398568777735967,21.088123160149312,21.176822662353516,8621348
2013-12-03,21.132469127194724,21.221166849737287,20.666799923548854,20.888545989990234,13923263
2013-12-04,20.733323575985914,21.11029328755856,20.68897471582588,20.7554988861084,12465751
2013-12-05,20.755503180311024,20.844200918982185,20.644628366844124,20.733327865600586,8890553
2013-12-06,20.93289608683348,21.02159380715355,20.733323575985914,20.7554988861084,7017270
2013-12-09,20.84419400791335,21.110290655870838,20.79984515328201,21.021591186523438,6606117
2013-12-10,20.999421017523435,21.332040120895535,20.97724570659796,21.198991775512695,7027299
2013-12-11,21.30986677569875,21.30986677569875,20.64462504236485,20.711149215698242,7152518
2013-12-12,20.64462347738389,20.93289546000425,20.60027461855187,20.777671813964844,6275822
2013-12-13,20.755494759592217,21.08811378479004,20.711144148164838,21.08811378479004,8701581
2013-12-16,21.154642439517644,21.332039642689672,21.088118268317512,21.221166610717773,7025676
2013-12-17,21.17682033191376,21.620314273958975,21.088120839470644,21.50943946838379,9197337
2013-12-18,21.509440284732765,21.864236507885643,21.420742549008477,21.797712326049805,10884727
2013-12-19,21.709011144208244,22.285553421979884,21.664662279790456,22.108156204223633,10290221
2013-12-20,22.196847839454918,22.35207146243196,21.99727712431961,22.0416259765625,8066625
2013-12-23,22.15250983693585,22.55165498286663,22.063810328922735,22.462955474853516,7450770
2013-12-24,22.61817285472353,23.061666785224997,22.573823989698923,22.97296905517578,5947607
2013-12-26,23.01731605330271,23.26123743128168,22.906443019691363,23.128189086914062,5076904
2013-12-27,23.061664585643488,23.726904537903692,23.061664585643488,23.704730987548828,7905784
2013-12-30,23.682558481792597,23.88213101913117,23.305588720181458,23.349939346313477,6040658
2013-12-31,23.39428477808764,23.726903864738397,23.34993591855119,23.57168197631836,4416937
2014-01-02,23.349939346313477,23.460812391473183,22.862094779457465,23.349939346313477,9276696
2014-01-03,23.37211069958471,23.660382701970896,23.23906235388109,23.438634872436523,5259218
2014-01-06,23.57168543663289,23.682558481792597,23.216890988087762,23.349939346313477,6280275
2014-01-07,23.394287586642818,23.505160628837046,23.106017324920796,23.372112274169922,7336663
2014-01-08,23.283414491499954,24.126051722362014,23.239063866655023,24.015178680419922,14488431
2014-01-09,24.015176533281586,24.170398426105482,23.283412409786862,23.704730987548828,20635372
2014-01-10,22.130328085237696,22.61817083724964,21.775533676517185,22.41860008239746,30988806
2014-01-13,22.595995842020688,22.72904417680531,22.285550314218185,22.39642333984375,10040658
2014-01-14,22.529471516118658,22.995138924503703,22.529471516118658,22.884265899658203,7566001
2014-01-15,22.995139897468476,23.505157945439365,22.972966347612086,23.482982635498047,13286184
2014-01-16,23.482983667814075,24.480844497680664,23.460810116982927,24.480844497680664,16593716
2014-01-17,24.458667557053065,25.56740126766782,24.458667557053065,25.190431594848633,22463920
2014-01-21,26.121771378766127,27.297029399307508,26.09959606815941,26.897884368896484,53458885
2014-01-22,27.07528066852803,27.319202036709143,26.63178679181194,27.097455978393555,23473700
2014-01-23,26.742659901929013,27.09745427699099,26.587436262786394,26.764833450317383,24243154
2014-01-24,26.410037899541422,26.565259771689114,25.279128899281424,25.367828369140625,25729047
2014-01-27,25.5230455399682,26.210460584480465,25.212600092771837,25.811317443847656,11648564
2014-01-28,26.121769010583165,26.365690364803378,25.966545370578586,26.27699089050293,7318310
2014-01-29,25.81132374850387,27.11963000697485,25.678275415766503,26.58743667602539,18490637
2014-01-30,26.72048721605915,26.764836077273515,26.232644462446192,26.498741149902344,9664378
2014-01-31,25.72262087360784,26.166114670755057,25.390001845810882,25.523048400878906,13738702
2014-02-03,25.54522699724063,25.988720851514184,24.835638238470803,24.90216064453125,11057969
2014-02-04,24.968688557552,25.52305551856269,24.879990829437943,25.3900089263916,8280108
2014-02-05,25.36777745778612,25.390011025698872,24.300596198025943,24.54515838623047,15197462
2014-02-06,24.61185581027403,25.034281221651312,24.41175900550305,24.56739044189453,9200083
2014-02-07,24.589619363651014,24.923112210566273,24.567385801306596,24.878646850585938,6372160
2014-02-10,24.923113453760237,25.1009766672621,24.07826274844924,24.58962059020996,9228298
2014-02-11,24.967582423487553,25.390009601887513,24.74525381566344,25.189912796020508,8558469
2014-02-12,25.23437605698695,25.523403575959552,24.92311497320542,25.0565128326416,6701207
2014-02-13,24.74525238224691,25.4567070625476,24.723018816868883,25.34554100036621,4974407
2014-02-14,25.367771597726424,25.545634805814498,25.123209466016757,25.278839111328125,4770204
2014-02-18,25.212143137515536,25.434473497169574,24.923115611144897,25.34554100036621,5950104
2014-02-19,25.30107661791254,26.67951890134559,25.212144117651874,26.14592742919922,13907907
2014-02-20,26.14592631728231,26.323791310239514,25.79019986078537,26.190393447875977,9275739
2014-02-21,26.323791372224616,26.501654600891904,26.079227447509766,26.079227447509766,8436246
2014-02-24,26.056995189486106,26.279323780240457,25.856898398981965,26.16815948486328,6983313
2014-02-25,26.101459096884476,26.212623386052936,25.70126730293629,25.83466339111328,8876821
2014-02-26,25.901358408398558,27.03523822208693,25.65679630325499,26.79067611694336,13654016
2014-02-27,26.67951879391142,27.035245264104013,26.47942199266229,26.746217727661133,6436330
2014-02-28,26.612815414242956,26.72397969701851,25.99029331304964,26.101457595825195,7913233
2014-03-03,25.679033739219157,26.14592445961014,25.478936959890763,25.83466339111328,7680358
2014-03-04,26.0347626680285,26.434956265076966,25.923598368195737,26.234859466552734,7714315
2014-03-05,26.212621113623143,26.99077459975975,26.034757913431235,26.90184211730957,8325593
2014-03-06,27.101937545454707,27.479897489026676,26.790676519260632,26.812910079956055,16531169
2014-03-07,26.87961053370161,27.168638015720312,26.390484523403742,27.035240173339844,14246775
2014-03-10,26.72398291675315,26.746216481870388,26.03476180991469,26.546119689941406,10485393
2014-03-11,26.65728125126439,27.479900134994043,26.501651605536363,27.101940155029297,13457345
2014-03-12,26.83514002416819,27.524360946374134,26.790674670554072,27.057470321655273,8031253
2014-03-13,27.1241736663804,27.19087259005396,26.19039049965909,26.368253707885742,8471660
2014-03-14,26.50165473346328,26.568353665135756,25.81243361598683,26.32379150390625,9538161
2014-03-17,26.457181930541992,26.790676517408432,26.323785860503783,26.457181930541992,5053808
2014-03-18,26.501656412494633,26.74621858921855,26.323793171668953,26.679519653320312,4163878
2014-03-19,26.70174976377197,26.72398332923238,26.14592650964048,26.32379150390625,6638868
2014-03-20,26.234853781039632,26.657279087683058,26.056990586911265,26.479415893554688,7132709
2014-03-21,26.835147665169863,26.90184659693692,26.546120137318436,26.701749801635742,13490720
2014-03-24,26.812915864386675,27.190875889497093,26.546120137318436,26.701749801635742,12023263
2014-03-25,26.81291434953437,27.12417542529238,26.701748293064004,26.723981857299805,8753600
2014-03-26,26.92407689535972,27.013007617118777,26.34602014509171,26.368253707885742,6110362
2014-03-27,27.101940792759642,28.19135363261617,26.946309378660953,27.99125862121582,21034582
2014-03-28,28.191359435257397,28.346990881389782,27.568837180145728,27.746702194213867,13978527
2014-03-31,27.835623717131845,28.836105707529093,27.813390156560047,28.61377716064453,16545277
2014-04-01,28.791644259595376,29.30300033978877,28.435916065697832,28.99173927307129,10195880
2014-04-02,28.45814686423575,28.680475419699796,28.25805010549306,28.569311141967773,11020516
2014-04-03,28.524851513904064,28.658249379862898,28.213590414903052,28.32475471496582,8788889
2014-04-04,28.480384229504565,29.058439256799456,28.03572529447942,28.080190658569336,6827008
2014-04-07,28.10243022582034,28.45815674394236,27.479907936752284,27.724470138549805,12659051
2014-04-08,27.83562509616362,28.435913614258105,27.50213049460644,27.857858657836914,12304578
2014-04-09,29.05843879727434,29.25853557957766,28.52484914250746,28.902809143066406,20759925
2014-04-10,28.90281021191376,28.991740941975984,28.191355547872497,28.235822677612305,11097545
2014-04-11,27.857860822157537,28.035724035237024,27.435435470505183,27.88009262084961,18771660
2014-04-14,27.902327825510753,28.724946778511175,27.79116353138578,28.591548919677734,12348980
2014-04-15,28.480379840412866,29.080668339596997,28.258049524809135,29.01396942138672,13426966
2014-04-16,29.14737066172445,29.88105884771984,29.080671735724874,29.836591720581055,15333042
2014-04-17,30.01445408789238,30.414647656124426,29.70319477665676,30.147851943969727,17050770
2014-04-21,30.125623517988306,30.23678958697391,29.92552671146483,29.992225646972656,5728631
2014-04-22,29.992222629297075,30.25901834448465,29.74766224332002,30.03668975830078,9866334
2014-04-23,30.036690151679633,30.325717670445677,29.85882516275271,30.303485870361328,5263213
2014-04-24,30.37018485926897,30.4591155891972,30.147852740322307,30.192319869995117,5118352
2014-04-25,30.036691088056955,30.036691088056955,29.391935336045847,29.636497497558594,9556263
2014-04-28,29.747656522120835,29.747656522120835,29.013968446461096,29.43639373779297,9038535
2014-04-29,29.525329558886543,29.903289537293904,29.302999225565934,29.881057739257812,4555597
2014-04-30,29.792126154583503,29.992222943067542,29.703195425063054,29.947755813598633,7976363
2014-05-01,29.9032963059184,30.325721740722656,29.7476666256048,30.325721740722656,4727757
2014-05-02,30.392413759238128,30.881538021295402,30.28124771037268,30.503576278686523,5326675
2014-05-05,30.281248739387518,30.3924147920306,29.96998943905436,30.081151962280273,5046151
2014-05-06,30.081152087540012,30.081152087540012,29.56979600797029,29.592029571533203,5463088
2014-05-07,29.636497242480594,29.8143622354215,29.32523615189711,29.61426544189453,8235123
2014-05-08,29.59197235107422,30.059916888556664,29.480557153453802,29.59197235107422,4925926
2014-05-09,29.636546454703694,29.814812943722774,29.3691484898673,29.525131225585938,3960757
2014-05-12,29.94851122849829,30.795269072498918,29.926225707024763,30.77298355102539,8388598
2014-05-13,30.92896873092749,31.084949697745333,30.572435753366076,30.72842025756836,4666542
2014-05-14,30.75070401024438,30.75070401024438,30.149058555573703,30.21590805053711,5834956
2014-05-15,30.104495066554538,30.14905903898826,29.19088587696978,29.681116104125977,5554682
2014-05-16,29.636543440981036,30.015354827721865,29.369145503336178,29.97079086303711,7003371
2014-05-19,29.83709611933851,30.14905806584393,29.83709611933851,30.104494094848633,4970454
2014-05-20,29.85937547970465,29.97079247216667,29.012617656622957,29.302297592163086,14509863
2014-05-21,29.48056302836847,29.81481045653059,29.079466114573925,29.235448837280273,4428215
2014-05-22,29.458280365166942,29.591979341370862,29.25773190086106,29.48056411743164,3381939
2014-05-23,29.413714977620394,30.171341339285647,29.369147472563267,30.126773834228516,4594632
2014-05-27,30.126772995517122,30.52786991771201,29.99307402145216,30.037641525268555,4820558
2014-05-28,29.993072790636155,30.082204257227065,29.72567485347935,29.792524337768555,3886683
2014-05-29,29.81481610235493,30.26047706604004,29.681117105772433,30.26047706604004,3161590
2014-05-30,30.104489664539418,30.327320098876953,29.881659230201883,30.327320098876953,4010112
2014-06-02,30.68385168160009,30.906682131771316,30.17134129246784,30.817550659179688,5901290
2014-06-03,30.617002785436785,30.683852275520533,30.171341876468066,30.416454315185547,4472409
2014-06-04,30.327320707434907,30.86211659048363,30.171339754007075,30.79526710510254,3288015
2014-06-05,30.75070252906337,31.48604693824125,30.594721560790163,31.19636344909668,5330795
2014-06-06,31.084949137292142,31.976274490356445,31.062667153115456,31.976274490356445,6615439
2014-06-09,31.953988968795382,32.48878488811084,31.77572602061315,31.976274490356445,4745360
2014-06-10,31.775721321459056,31.93170226239736,31.44147392131709,31.708871841430664,3343779
2014-06-11,31.59745979309082,31.84257577057363,31.441478827811434,31.59745979309082,3409072
2014-06-12,31.441479370105533,31.61974586020267,31.040382420425328,31.21864891052246,4255597
2014-06-13,31.396919800119036,32.44422640855601,31.35235581936769,32.35509490966797,5999293
2014-06-16,32.288236418367546,32.35508590828198,31.909425000442013,31.976274490356445,3105784
2014-06-17,31.976265571533432,32.355076883800876,31.820281113650708,32.26594543457031,3075406
2014-06-18,32.109979436220364,32.68933943153429,31.842581426880077,32.62248992919922,4687599
2014-06-19,32.7784638424866,32.7784638424866,32.13225448440998,32.22138595581055,5322805
2014-06-20,32.37735914668471,32.64475703411291,32.22137822481274,32.57790756225586,6171702
2014-06-23,32.73390363219941,32.956734104966216,32.644768613184944,32.912166595458984,3185809
2014-06-24,32.912151076228,32.9567185647201,32.17681050909788,32.24365997314453,3977403
2014-06-25,32.13225230501667,32.533349205190966,31.97627135629912,32.421932220458984,3404161
2014-06-26,33.66978888128496,33.82576983925078,32.84531305005954,33.290977478027344,12024594
2014-06-27,33.24642146967498,33.42468447259295,32.86760639804974,33.26870346069336,7452268
2014-06-30,33.1795654296875,33.201847416320916,32.71161894869243,33.1795654296875,5393342
2014-07-01,33.26868761576175,33.42466855337205,32.86759074414918,32.979007720947266,4327507
2014-07-02,33.09043502807617,33.17956651490987,32.97901801649539,33.09043502807617,4325926
2014-07-03,33.17956700764049,33.580664010425906,33.04586800671202,33.3801155090332,3252809
2014-07-07,33.402384165556995,33.5360831131251,32.75617494390014,32.845306396484375,6859093
2014-07-08,32.9344505043861,33.17956651490987,32.44422202072345,33.09043502807617,11376404
2014-07-09,33.959461874506644,35.11818490558432,33.781198969653786,34.96220397949219,22589888
2014-07-10,34.71710096683879,35.58614444748891,34.360571487238815,34.80623245239258,11826675
2014-07-11,34.85078035037931,35.6084063946683,34.806212863991895,35.586124420166016,6475572
2014-07-14,36.03180078649803,36.21006727210269,35.45244089870554,35.898101806640625,10096712
2014-07-15,35.920379638671875,36.076364122064355,35.49700076385793,35.920379638671875,8154141
2014-07-16,36.009518165558696,37.23508740940059,35.92038315564036,36.98997497558594,9828797
2014-07-17,36.67801232792841,36.92312831792165,36.254633379198786,36.38833236694336,9299958
2014-07-18,36.388332150050964,36.94541008320469,36.36605016468787,36.7448616027832,5247441
2014-07-21,36.52202788957084,37.16823724410252,36.45517840204107,37.03453826904297,7728548
2014-07-22,37.19051882566054,38.23782499444054,37.19051882566054,38.08184051513672,13128007
2014-07-23,38.37153273123096,38.37153273123096,37.88130427494614,37.99271774291992,8800957
2014-07-24,38.014997325521456,38.28239529156767,37.79216686627777,37.88130187988281,8720391
2014-07-25,37.74760604963951,37.74760604963951,36.83399507687961,36.90084457397461,8875239
2014-07-28,36.98998734393923,37.94816249056435,36.98998734393923,37.903594970703125,7494590
2014-07-29,38.08183748453377,38.193254455543524,37.658458654510476,37.68074417114258,7015980
2014-07-30,37.881301207045425,38.014996650309406,37.05682533884188,37.25737380981445,5695089
2014-07-31,37.01225829947226,37.056825806045076,35.92038445620589,36.522029876708984,10814981
2014-08-01,36.232341259306956,37.01224944474907,36.09864230895876,36.63343811035156,6069413
2014-08-04,36.945415972349444,37.301945481912924,36.655735966915685,37.2350959777832,6229338
2014-08-05,37.056816940659665,37.07909891992317,36.47745364335626,36.63343811035156,7094007
2014-08-06,36.276252341492864,37.057586222210546,36.276252341492864,36.70040512084961,4787516
2014-08-07,36.745064904829825,36.923657297235266,35.42795708537535,35.718170166015625,8014940
2014-08-08,35.0931004010119,36.05302338895297,34.82521359736276,35.94140625,5771993
2014-08-11,36.38787924851392,36.63344331529289,36.05302076829304,36.14231872558594,4123221
2014-08-12,36.20929042163011,36.63344331529289,36.05302076829304,36.14231872558594,6336621
2014-08-13,36.20929514166022,36.36556127151623,36.00838002733759,36.25394058227539,3913317
2014-08-14,36.14232635627967,36.32091522086876,36.075354646095825,36.23162078857422,2487640
2014-08-15,36.32090723822952,36.43252791195443,35.76281095730692,35.96372604370117,4703704
2014-08-18,36.16464265629865,36.5218238659006,36.05302197786319,36.43252944946289,4908822
2014-08-19,36.5441419475602,36.76738327610771,36.32090416286336,36.67808532714844,5479109
2014-08-20,36.56647143252329,37.258511106828884,36.521822454104836,36.83435821533203,5449355
2014-08-21,36.87901190205001,36.87901190205001,36.298592771988844,36.499507904052734,3560383
2014-08-22,36.38789679047857,36.90134434510728,36.253953333818444,36.722755432128906,3160633
2014-08-25,36.78971481323242,36.99062993079224,36.54415071048658,36.78971481323242,3031586
2014-08-26,36.76738365811165,37.303153638180454,36.67808570822459,37.0352668762207,3043071
2014-08-27,37.0799199944359,37.32548406828831,36.8566821824753,37.303157806396484,3163379
2014-08-28,37.102248254242035,37.23619167019502,36.879010408937596,36.990631103515625,2778027
2014-08-29,37.12457452371602,37.25851793968433,36.76739326241773,37.079925537109375,3811402
2014-09-02,37.146887867028916,37.32548022451663,36.9682955095412,37.21385955810547,4474407
2014-09-03,37.236195999871036,37.950562149301156,37.21387327590048,37.79429244995117,4523512
2014-09-04,37.90590318544663,38.75420899938482,37.74963707105825,38.173789978027344,6497961
2014-09-05,38.19611506429117,38.597945278075784,37.972877237916826,38.57562255859375,3995755
2014-09-08,38.57562282731713,38.62026826659222,37.861256816551005,37.972877502441406,4661756
2014-09-09,38.19610595703125,38.57561336084626,38.01751715605399,38.19610595703125,6203204
2014-09-10,38.06216758636042,38.39702606201172,37.83892978387653,38.39702606201172,5972909
2014-09-11,38.553289364531,38.597938339319846,37.571040269981864,37.7273063659668,7072576
2014-09-12,37.9059042674169,37.9059042674169,36.945977747886644,37.32548522949219,8400666
2014-09-15,37.32548726372329,37.392458967430024,36.20929456451199,36.58879852294922,8678277
2014-09-16,35.87442901395606,36.81202913821274,35.829780038953096,36.07534408569336,18171660
2014-09-17,35.94140833098121,36.499504689613204,35.91908206681695,36.34323501586914,15309655
2014-09-18,36.454855688017766,36.65577080229311,36.030702739164745,36.16464614868164,7158677
2014-09-19,36.34322822839383,36.477171612958315,36.07534500311568,36.18696212768555,8313816
2014-09-22,36.09767652494705,36.09767652494705,35.11542716109763,35.33866500854492,9391719
2014-09-23,34.936829790189286,35.6735184802741,34.73591469289343,35.0484504699707,6856846
2014-09-24,35.20472450197059,35.60655478690933,34.93683764534476,35.49493408203125,5344028
2014-09-25,35.45027378468143,35.5842171568841,34.668936265549014,34.89217758178711,8023055
2014-09-26,35.04844887148141,36.231613139027836,34.936828196790785,36.14231872558594,8205160
2014-09-29,35.56189727783203,35.91907848649139,35.1600706329972,35.56189727783203,7222514
2014-09-30,36.23161075446078,36.477171261227305,35.67351450544051,35.91907501220703,9066583
2014-10-01,36.0083769757672,36.03069969418302,34.89218435335764,35.0484504699707,9045235
2014-10-02,35.093112282156326,35.13775773531221,33.24023029217117,34.289451599121094,10478777
2014-10-03,34.512678593367816,35.227041056708224,34.35641246898423,34.82521438598633,8449854
2014-10-06,35.18240290983948,35.82979380493437,35.00381048506224,35.69585037231445,9895672
2014-10-07,35.58422558995231,36.20929362708218,35.29401251883558,35.60654830932617,10867041
2014-10-08,35.695839241021936,35.87443161010742,34.57964667982776,35.87443161010742,14277570
2014-10-09,36.499501821231014,36.6780906574017,33.86528636497847,34.35641098022461,23219684
2014-10-10,33.99921229077722,34.267098951209114,32.63745628153155,32.83837127685547,16532792
2014-10-13,33.24021814300983,34.06620125072961,32.25796891865417,32.34726333618164,10422555
2014-10-14,32.70444614551747,32.88303853313559,31.38733836136925,31.900789260864258,15021307
2014-10-15,31.253390608162714,32.52585277625026,30.60599993784329,32.36958312988281,15308156
2014-10-16,31.40966254230659,32.70444397725306,31.275719146436117,32.59282684326172,11025177
2014-10-17,33.173257038072016,34.869869232177734,33.083962592027575,34.869869232177734,14881981
2014-10-20,34.69126837458762,35.070772297269514,34.468030564548215,35.026126861572266,6332792
2014-10-21,35.38331508848786,36.678096769986126,35.33866610007863,36.499507904052734,9573159
2014-10-22,36.63344002225101,36.87900052310514,35.82977974196329,35.986045837402344,11426425
2014-10-23,36.49950468106465,36.767391500161494,35.986053763178546,36.25394058227539,7168747
2014-10-24,36.45484789401729,36.99062141753718,36.20928739163781,36.94597244262695,5349105
2014-10-27,36.968297726559975,36.99062398749157,36.410201448736125,36.566471099853516,6426966
2014-10-28,36.83436029700721,37.16921525059132,36.633445198546035,37.05759811401367,5121598
2014-10-29,37.01295115876137,37.28083797137083,35.829786765637145,36.3209114074707,12972742
2014-10-30,36.09768028758879,36.52183330510574,35.33866869207109,36.20930099487305,7431169
2014-10-31,36.67808722258307,37.41477584838867,36.25393434658468,37.41477584838867,7749230
2014-11-03,37.45943387113268,38.017533865064856,37.16922428410734,37.79429244995117,6643945
2014-11-04,37.615690255531526,37.660335687669345,36.67808656672646,36.96829605102539,5499043
2014-11-05,37.30376958804826,37.32613637198661,36.16318786710351,36.36446762084961,7575697
2014-11-06,36.6104736328125,36.722296901016065,36.11845764322646,36.6104736328125,5918935
2014-11-07,36.834118171051294,36.8788446356799,36.31973542555877,36.52101516723633,5621099
2014-11-10,36.386818736173026,36.811741335803426,36.140812597046896,36.49864196777344,4461631
2014-11-11,36.431572404883354,36.8564952805444,36.230292587420074,36.78940200805664,2901082
2014-11-12,36.72229102456195,37.84050932652308,36.54337453412383,37.75105285644531,6602705
2014-11-13,37.81815020106319,37.99706316063656,37.28140422177717,37.43795394897461,5184644
2014-11-14,37.437952974303734,37.97469893961595,37.14721675985391,37.8852424621582,3676696
2014-11-17,37.81815297316637,37.90760945951029,37.46032347750747,37.63923645019531,3189430
2014-11-18,37.61687684714788,38.489085661328275,37.61687684714788,38.37726593017578,6127133
2014-11-19,38.310165643116605,38.310165643116605,37.16958045268089,37.326133728027344,6601748
2014-11-20,37.05776537732579,38.42199015967918,36.96830533728565,38.287803649902344,5652726
2014-11-21,39.18236373927643,39.69674634057048,38.75744114272688,39.025814056396484,8607615
2014-11-24,39.13765039807006,39.38365661782319,38.377261404707646,38.51144790649414,5386558
2014-11-25,38.69035884223918,39.49547781065045,38.62326559487157,38.84690856933594,6050395
2014-11-26,39.048186984193215,39.361289978027344,38.57853781886627,39.361289978027344,3803745
2014-11-28,39.3165650199591,39.33892825443604,38.3772630182447,38.667999267578125,3668706
2014-12-01,38.91399569818526,38.95872570615833,38.01942394098293,38.332523345947266,5544985
2014-12-02,38.2877864160273,38.84689543834013,38.153599966649686,38.690345764160156,5619434
2014-12-03,38.71272916655757,38.93637573227571,38.37726641854759,38.48908615112305,6766292
2014-12-04,38.75745498909437,39.02582799864208,38.35489547477282,38.556175231933594,5707324
2014-12-05,38.82455455994661,38.89164782325257,37.81815916064109,37.907615661621094,6791719
2014-12-08,37.79577729629569,37.92996376938185,36.29736641387672,36.43155288696289,9152809
2014-12-09,35.604074989923014,36.18554740788144,35.223882305169305,35.8724479675293,9425427
2014-12-10,35.738257433660415,36.163180083347534,34.84368212632034,34.95550537109375,7654973
2014-12-11,34.9555136876121,35.17915668008503,33.79256515635628,33.904388427734375,8445526
2014-12-12,33.591283659821976,34.1951229035074,33.21109094731987,33.25581741333008,7967000
2014-12-15,33.680743276296134,34.1951260855441,33.32291376350121,33.39000701904297,10707532
2014-12-16,33.63602589471737,34.0162187453281,32.22707069791825,32.27179718017578,12223970
2014-12-17,32.60724595161548,33.703100980082446,32.4059662392267,33.65837097167969,11023762
2014-12-18,34.62005596448569,35.3133518973853,34.35168288719756,35.290985107421875,12256929
2014-12-19,35.29098204946192,35.87245818329605,35.179162310470446,35.6488151550293,8393591
2014-12-22,35.71589017595421,35.760616628592366,34.620035281807304,35.201507568359375,7135581
2014-12-23,35.3356993360046,35.738258771924336,35.044963149045635,35.17914962768555,4383313
2014-12-24,35.268611907958984,35.42516164207303,34.79895915533374,35.268611907958984,2057511
2014-12-26,35.51463010559769,35.62644984924141,35.29098351774231,35.38044357299805,2644944
2014-12-29,35.425170050341954,35.69354311554123,35.17916377409858,35.38044357299805,2949563
2014-12-30,35.17915204866519,35.626437974724794,34.955509085635384,35.44752502441406,3854390
2014-12-31,35.447525723920855,35.850081645205265,35.26860921979669,35.31333923339844,3679734
2015-01-02,35.49225876323,35.73826855819597,35.04497274547088,35.514625549316406,4340408
2015-01-05,34.977877990276575,35.000241225122046,33.300550170065776,33.45709991455078,9026467
2015-01-06,33.59128266423626,34.37403484932927,33.21108996300239,33.70310592651367,8063670
2015-01-07,34.17276163673423,34.821331001411586,34.016211879860506,34.575321197509766,6637744
2015-01-08,35.02261410773081,35.89482302195705,34.7766042804666,35.559356689453125,8185851
2015-01-09,35.8500828186329,36.118455808461995,35.223883909408976,36.02899932861328,6963088
2015-01-12,36.67756817555744,36.744661428786145,35.626442908496486,36.16318893432617,12658843
2015-01-13,36.834119530033355,36.96830247915274,35.112061821223705,35.3357048034668,15726051
2015-01-14,34.57531999130267,34.620050013256254,32.517799336257596,33.43473815917969,22831752
2015-01-15,33.90439209607517,34.060941852716056,33.32291599239189,33.479469299316406,11009155
2015-01-16,33.457093499698416,34.172752380371094,33.457093499698416,34.172752380371094,9056513
2015-01-20,34.35167710000799,34.8436931420521,33.68074451981896,34.7765998840332,10799001
2015-01-21,34.77659418887139,35.85008259109133,34.50822120074567,35.60407638549805,8572992
2015-01-22,35.85008118587357,35.93954121193087,35.13442227911201,35.8724479675293,6397670
2015-01-23,35.33570664007811,35.6711729060205,34.754234145966805,35.24625015258789,7765085
2015-01-26,35.13442795004963,36.029003503033614,34.79896167389521,35.961910247802734,5157095
2015-01-27,35.156790438810475,35.89481260587326,35.156790438810475,35.60407638549805,6497462
2015-01-28,35.85008401765421,36.185550266160384,35.24624832062618,35.3357048034668,6707199
2015-01-29,35.604071884716326,35.78298837094393,34.910776269793416,35.738258361816406,6128007
2015-01-30,35.44752986332927,35.89481585044755,34.933147072831666,35.000240325927734,6991178
2015-02-02,35.38043543723159,36.00663792860603,35.24624893548827,35.939544677734375,6117728
2015-02-03,36.56574812238094,37.169583845684784,36.1408253725437,37.147220611572266,8083729
2015-02-04,36.92315987772424,37.30404039968162,36.65430136495154,36.78873062133789,6317978
2015-02-05,36.833544764751736,38.31226315699225,36.7663301307087,38.24504852294922,10063171
2015-02-06,38.08821789313836,38.08821789313836,36.900761656851934,37.12480926513672,8717936
2015-02-09,36.071791766727024,36.071791766727024,34.839524262879564,35.06357192993164,12946275
2015-02-10,35.22041123774717,35.66850660670925,34.839526973092525,35.64610290527344,10461132
2015-02-11,35.26520621816169,35.26520621816169,34.16736832720702,34.63787078857422,11489263
2015-02-12,35.19800124150436,35.37724150917044,34.81712056318657,35.06357192993164,8046442
2015-02-13,35.399642963105244,35.668501569194255,34.95154765742833,35.42204666137695,6689846
2015-02-17,35.48926861316588,35.53407957563421,35.041173215314174,35.287628173828125,5404411
2015-02-18,35.24280676255543,35.578879989658994,34.99635187711054,35.51166534423828,5190720
2015-02-19,35.3548228559328,35.89253992888738,35.08596787616173,35.84773254394531,6917520
2015-02-20,35.69090138107491,36.00457090625891,35.17559147998796,35.377235412597656,5900791
2015-02-23,35.0187517132162,35.041155404709144,34.45863097224398,34.74989318847656,5818851
2015-02-24,34.88432859203572,35.3548275364527,34.79470669687437,35.26520919799805,4144902
2015-02-25,35.085980318012936,35.17559867638288,33.271188109953385,33.60725784301758,14294673
2015-02-26,33.80889541081529,34.03294659934846,33.47282574142913,33.85370635986328,7813816
2015-02-27,33.83129934786125,33.943321374441666,32.93510535168562,33.136749267578125,8656471
2015-03-02,33.13676223044981,33.65207229040095,33.02473660333929,33.4952392578125,8059675
2015-03-03,33.33839336067316,34.32420569469427,33.33839336067316,34.010536193847656,6827591
2015-03-04,33.024729101553945,33.11434744886026,31.70284336278095,32.688655853271484,16788681
2015-03-05,32.33017311742373,32.46460239266217,31.859670654089182,32.2181510925293,7139700
2015-03-06,32.06131556311914,32.62143637511394,31.882078895036447,32.44219970703125,8322472
2015-03-09,31.209933835854518,31.34436312103245,29.888048236075957,30.694623947143555,32623096
2015-03-10,30.53779448136767,30.739434875635364,30.11210288154551,30.24652862548828,14035913
2015-03-11,30.42576791843497,30.537793517676977,30.246527670989156,30.448171615600586,9652476
2015-03-12,30.7618490645131,31.09792239189495,30.515394105530447,30.918682098388672,8986226
2015-03-13,30.761839189396923,30.87386122475782,30.067289054673754,30.403362274169922,7036704
2015-03-16,30.56019996016315,30.627414614405065,29.529576447356174,29.776029586791992,12438119
2015-03-17,29.462359561063597,29.664003508512923,29.148691791149144,29.260717391967773,12205285
2015-03-18,29.148693981936894,30.089697362405158,29.036670151052167,29.753625869750977,23164295
2015-03-19,29.48476198459494,29.507167458109922,28.633378887972135,29.036664962768555,14340574
2015-03-20,29.17109631330963,29.3279310823163,28.902237725500164,29.059072494506836,16130795
2015-03-23,28.991858164950713,29.574384518797437,28.90223804191527,29.12628746032715,10528215
2015-03-24,28.902240862122113,29.372743441850073,28.5661693692415,29.32793426513672,13435789
2015-03-25,29.283120132112423,29.731217185677046,29.0366670194049,29.059072494506836,10876654
2015-03-26,28.81262033106781,29.14869179854849,28.767811157741082,28.85742950439453,12676571
2015-03-27,28.745405819720336,28.790214993261895,28.342117922785746,28.454143524169922,7071785
2015-03-30,28.79021186751704,29.14868877363682,28.633378887972135,29.036664962768555,6711902
2015-03-31,28.722996882491596,29.103879257580196,28.67818771434979,28.947046279907227,9575239
2015-04-01,28.9246435172625,29.350335100385557,28.81261969723329,29.12628746032715,15962921
2015-04-02,28.947042908433737,29.75361673281077,28.65577890355238,29.43994903564453,9750104
2015-04-06,29.731215491410175,30.112099654670768,29.596786205166048,29.932859420776367,9484811
2015-04-07,30.224126190421764,30.492984802954748,30.0672931853466,30.089696884155273,9525968
2015-04-08,30.492979697564028,30.918671243899322,30.33614671874716,30.627408981323242,17737703
2015-04-09,30.067292880889177,30.134507533341814,29.036669395517777,29.596790313720703,24279900
2015-04-10,29.663998573940273,29.73121321190897,29.126283248543906,29.46235466003418,15169330
2015-04-13,29.439958093936045,29.97767532787139,29.327934262984066,29.776029586791992,9541032
2015-04-14,29.95526885986328,30.112105428357697,29.798435848076245,29.95526885986328,9130670
2015-04-15,30.02247937281422,30.08969401954848,29.75362256423063,29.888050079345703,14400832
2015-04-16,30.537796055674708,30.694629062282342,30.112104433906982,30.13450813293457,18078985
2015-04-17,30.00007694584493,30.291339241784982,29.798432997107888,30.156909942626953,9893134
2015-04-20,30.313751801020274,30.761850781442043,30.15691875839129,30.425777435302734,7364628
2015-04-21,30.627411200669766,30.627411200669766,30.112101280056432,30.291337966918945,7323263
2015-04-22,30.336147630270688,30.425765969900752,30.089692750404584,30.403362274169922,5732543
2015-04-23,29.798430257271026,30.0672888308667,29.350333227396018,29.551977157592773,19165751
2015-04-24,29.731214022950454,29.776023190034202,29.50716640917845,29.619190216064453,8515148
2015-04-27,29.75362568757565,30.537796055674708,29.73122021019443,30.13450813293457,11902081
2015-04-28,30.33614474437046,30.784239956599894,30.1345008318553,30.20171546936035,6221764
2015-04-29,29.910456387147867,30.53779188459959,29.86564543850604,30.470577239990234,6195089
2015-04-30,30.403366432576696,30.403366432576696,29.843245509041708,30.067293167114258,10469122
2015-05-01,30.246522244996815,32.01650647794,30.20171485870368,31.702836990356445,20958635
2015-05-04,31.65803014955856,31.926885142068933,31.389171600341797,31.389171600341797,7292052
2015-05-05,31.6580359107434,31.72525056027943,30.918674765847072,30.963485717773438,6519892
2015-05-06,31.232341087855286,31.299552173737585,30.58259835725972,30.694623947143555,5770995
2015-05-07,30.537446907654164,30.94161625230783,30.22308901235442,30.784439086914062,5345360
2015-05-08,31.076342647866674,31.166161232292872,30.649716847635776,31.031436920166016,5215397
2015-05-11,31.121250494119444,31.18861264705308,30.582353270650348,30.649715423583984,4553516
2015-05-12,30.492544509279686,30.67217814211839,30.357820175778908,30.425182342529297,5127382
2015-05-13,30.51499403323567,31.143706332515098,30.51499403323567,30.604812622070312,6376280
2015-05-14,30.896710723295474,31.098797179158193,30.604809252997843,30.627262115478516,4640616
2015-05-15,30.627264555962007,30.6497174202318,30.33536306240468,30.402725219726562,3870662
2015-05-18,30.3578141684919,30.380267031461326,29.863826231578393,30.08836555480957,6537120
2015-05-19,29.953637785726006,30.020999931360418,29.257565251263635,29.369834899902344,12825759
2015-05-20,29.482107805296724,29.54946995837233,29.235113838104876,29.347383499145508,6775697
2015-05-21,29.414745851310993,29.437200496573556,29.167751882447398,29.19020652770996,7028756
2015-05-22,29.167748699230607,29.302472991590573,29.033024406870638,29.055479049682617,5460633
2015-05-26,28.988122672316987,28.988122672316987,28.426772530608964,28.65131187438965,9174365
2015-05-27,28.606405935338532,28.85339993998363,28.471681608758225,28.71867561340332,6888972
2015-05-28,28.494138152206077,28.5839549699848,28.224689481126443,28.471683502197266,7518935
2015-05-29,28.33695170064372,28.40431385066554,27.93278058276886,28.0675048828125,9207948
2015-06-01,28.157321435850772,28.179776081172445,27.595971343114368,27.887874603271484,5834915
2015-06-02,27.887873577604775,28.741125116861056,27.865418933108945,28.336952209472656,7900624
2015-06-03,28.359410228143076,28.741128536452113,28.292048068896992,28.314502716064453,6128881
2015-06-04,28.134867032834318,28.40431385066554,28.00014273279068,28.0675048828125,5840200
2015-06-05,27.955236756980344,28.04505177375472,27.730695650532088,27.887874603271484,7181773
2015-06-08,27.84296205355344,27.887871338940062,27.48369846399614,27.506153106689453,7347566
2015-06-09,27.551063162127598,27.708242111029808,27.281614553870156,27.371431350708008,6256221
2015-06-10,27.5735148568583,27.663329861830885,27.259158774942406,27.326520919799805,6789680
2015-06-11,27.326524362438814,27.37143187058263,27.012168240919838,27.146892547607422,6413442
2015-06-12,27.10198167022283,27.304068118420822,26.989712015309294,27.07952880859375,6051727
2015-06-15,26.877442994275665,27.191799104800996,26.76517333671435,26.944805145263672,5308032
2015-06-16,26.87744400703155,27.05707582234949,26.765174345239856,26.989713668823242,4998252
2015-06-17,27.012167043061975,27.034619905010132,26.607994140922322,26.85498809814453,6135248
2015-06-18,26.944808604683377,27.10198578899784,26.65290531883946,26.76517677307129,5586267
2015-06-19,26.720267920426025,26.944809050347253,26.630452894262607,26.787630081176758,7951144
2015-06-22,26.720262772770074,26.720262772770074,26.248729520612105,26.405906677246094,10027258
2015-06-23,26.473271632493624,26.563088433135203,26.29363981346665,26.36100196838379,6852143
2015-06-24,26.29363981346665,26.6079959423279,26.248732304273954,26.36100196838379,7503079
2015-06-25,26.405908150683597,26.428362795279696,25.934374872214292,25.97928237915039,6462588
2015-06-26,26.001735756317323,26.405906863553504,25.956828251570194,26.248729705810547,6763754
2015-06-29,25.777191950813844,26.069095156539763,25.462835886209195,25.48529052734375,8292426
2015-06-30,25.709834406361928,25.822104059813146,25.036212921142578,25.036212921142578,9414440
2015-07-01,25.148485897160636,25.215846267552283,24.56468116829862,24.856582641601562,11789804
2015-07-02,24.901489828587817,25.215845942810294,24.789220169706095,24.9239444732666,6013733
2015-07-06,24.587139476787545,24.99131067064019,24.519777314102704,24.76677131652832,7507407
2015-07-07,24.609588234611884,24.94639899181015,23.75633669271774,24.834129333496094,13095547
2015-07-08,24.5871324887567,24.699402133903924,23.329708185693676,23.576702117919922,19133000
2015-07-09,24.11560027696954,24.632042843166506,23.73388201345492,23.778789520263672,16702455
2015-07-10,24.18296654780311,24.407505902352533,23.823702867621474,23.868610382080078,9911902
2015-07-13,24.182963111505487,24.340140280904585,24.003331296939596,24.29523277282715,7938285
2015-07-14,24.18296241760254,24.385048871536576,23.913513812357156,24.18296241760254,7226425
2015-07-15,24.182965279198477,24.227872791301298,23.621615140016168,23.733884811401367,8022722
2015-07-16,23.91351537327603,23.91351537327603,23.4195274195859,23.599159240722656,6801748
2015-07-17,23.554248809814453,23.68897310452262,23.262347359450747,23.554248809814453,6659842
2015-07-20,23.464435839798725,23.50934513351769,22.85817819715548,22.903085708618164,9474324
2015-07-21,22.903085382918974,23.441982641832805,22.81327036127084,22.970447540283203,10094590
2015-07-22,22.813271198618853,22.813271198618853,22.36419072712617,22.43155288696289,16907615
2015-07-23,22.656090631792413,22.880631742811648,22.229464837788917,22.36418914794922,9152643
2015-07-24,22.25192111712729,22.25192111712729,21.668116324326387,22.027379989624023,11491635
2015-07-27,21.80284026069949,22.43155255503469,21.533391625339753,21.600753784179688,11601207
2015-07-28,21.89265303477527,22.296824131125604,21.57829694550014,22.162099838256836,11293633
2015-07-29,22.274375087286696,22.947994884801965,22.207012929309542,22.813270568847656,13152559
2015-07-30,22.88063083092869,23.0153551357197,22.184556444345887,22.409095764160156,8254141
2015-07-31,22.656087723938334,22.76835915616628,22.139646977616017,22.162099838256836,7629838
2015-08-03,22.049831521172653,22.049831521172653,21.510936099377926,21.645660400390625,8966375
2015-08-04,22.319280966751784,22.611182441807625,21.73547623438397,21.847745895385742,10217062
2015-08-05,22.320739724328494,22.861301866579517,21.96036496282781,21.982887268066406,10390179
2015-08-06,21.982885411023705,22.433354718729536,21.71260525661474,22.320737838745117,9430712
2015-08-07,22.118029690928925,22.658591868382132,21.081951737201507,21.194568634033203,13834748
2015-08-10,21.4648505474393,22.726162290763526,21.194568565699896,22.70363998413086,11631960
2015-08-11,21.847745805130632,21.937840387408787,21.217089092488393,21.352230072021484,16559134
2015-08-12,21.14951775966162,21.532414770351725,20.90175992392611,21.419797897338867,11937412
2015-08-13,21.442327131696022,21.442327131696022,20.946811341336137,20.96933364868164,6024053
2015-08-14,20.991857147075088,21.239615035212196,20.901764344717105,21.194568634033203,5513150
2015-08-17,20.969330627986697,21.374753555025208,20.85671374417652,21.239612579345703,4549355
2015-08-18,20.946810530970136,21.081951520888925,20.811669541051348,20.879240036010742,6753225
2015-08-19,20.6765288842603,20.924286773847,20.49634149072165,20.51886558532715,7732667
2015-08-20,20.699054969488415,20.766625472034704,20.226061451664414,20.33867835998535,7367166
2015-08-21,20.20353541727626,20.226057722126328,19.66297149658203,19.66297149658203,10484852
2015-08-24,18.469226837158203,19.23502446171835,17.951188845045266,18.469226837158203,17121556
2015-08-25,19.43774046790021,19.505310967534268,18.266521453857422,18.266521453857422,10946692
2015-08-26,18.6043701171875,18.67194060938666,18.063807967362575,18.6043701171875,11574657
2015-08-27,18.91969662775673,20.090915397964704,18.874650233301697,19.95577621459961,11411402
2015-08-28,20.000825594526663,21.217090940738483,19.82063820204226,21.194568634033203,17511028
2015-08-31,20.879237303085276,21.464847586825506,20.766620422149742,21.284658432006836,12678485
2015-09-01,20.608953677970945,20.991852472141016,20.428766325614685,20.766618728637695,13576321
2015-09-02,21.14951877398325,21.14951877398325,20.293626564947594,20.991853713989258,16846733
2015-09-03,21.172044211212473,21.960366052345517,21.059427316127298,21.554943084716797,11740574
2015-09-04,21.149520180222662,21.71260639750018,20.94680871293837,21.374753952026367,20015730
2015-09-08,22.230646248076884,22.230646248076884,21.622513584263224,21.89279556274414,7507782
2015-09-09,22.343264925849837,22.38831132633023,21.464850283756018,21.554943084716797,12260965
2015-09-10,21.532421264760167,21.892797869970025,21.419804357780848,21.690086364746094,12295714
2015-09-11,21.622513415824958,21.96036588629425,21.48737242763724,21.735130310058594,8154598
2015-09-14,21.577468292730796,21.64503879082376,20.991857905181256,21.126998901367188,13011278
2015-09-15,21.149524138584194,21.870273773466725,21.104475945577594,21.690086364746094,7468914
2015-09-16,21.847743837186066,22.253166739266703,21.847743837186066,22.208120346069336,8279359
2015-09-17,22.095504983719287,22.88382681521688,21.960365783929888,22.41083335876465,10203163
2015-09-18,22.185599148806567,22.591022103758338,21.98288767133068,22.455881118774414,12108656
2015-09-21,22.478403248736317,22.748685216591657,22.298215866088867,22.298215866088867,7369705
2015-09-22,21.622509674174484,21.69008015657566,21.12699399507791,21.397275924682617,10525052
2015-09-23,21.577467116593922,21.599989422884942,20.699052477034176,20.721574783325195,8713733
2015-09-24,20.42877292501503,20.856718248577486,19.955781195753524,20.676530838012695,10723804
2015-09-25,20.834191077950727,20.924283868325652,20.18101030277565,20.428768157958984,7908906
2015-09-28,21.3071846600289,21.712607617375273,20.721574317562474,21.59998893737793,39826675
2015-09-29,21.667557257402198,22.00540968797698,21.081948761430148,21.284658432006836,16354765
2015-09-30,21.645037296937236,21.870271083189717,21.239614336360727,21.757654190063477,17459634
2015-10-01,21.870269803001083,22.185598157957656,20.699050965063076,20.856714248657227,15341240
2015-10-02,20.608957373653283,21.442325592041016,20.496340481706703,21.442325592041016,11710196
2015-10-05,21.64503184406511,23.53699982015427,21.62250775600684,23.44690704345703,20160383
2015-10-06,23.491956087655733,24.843363980807137,23.446909694214455,24.730745315551758,23832002
2015-10-07,25.11365300738956,25.181223515323026,24.01000435742414,24.640661239624023,17303163
2015-10-08,24.437944095331762,25.023554433480847,23.94242834296267,24.79831886291504,15136579
2015-10-09,24.032521110368556,24.59560731252573,23.086536076212322,23.109058380126953,32758011
2015-10-12,23.154109357773724,23.17663166440639,22.455882096792546,22.70363998413086,13085352
2015-10-13,22.433359304382325,23.01896970288264,22.20812549837295,22.59102439880371,15079775
2015-10-14,22.72616173381001,22.77120992150819,22.320740558905047,22.41083335876465,17585768
2015-10-15,22.365781817997636,22.523446863164757,21.690078823289326,21.847742080688477,20725052
2015-10-16,22.027935154678303,22.05045745961078,21.23961336337101,21.50989532470703,11370578
2015-10-19,21.239608972688107,21.554937266472244,21.08194571968,21.217084884643555,9597586
2015-10-20,21.081951737201507,21.3071855308649,20.969333052601378,21.194568634033203,10652726
2015-10-21,21.14952235659664,21.239615159481747,20.51886558532715,20.51886558532715,8488722
2015-10-22,20.63147907125063,21.374752617104967,20.38372122263252,20.473814010620117,14160841
2015-10-23,20.6314798062431,20.901761755370924,20.40624425271384,20.58643341064453,8446650
2015-10-26,20.563907177063598,20.699048137551483,19.61792224141641,19.753063201904297,10811694
2015-10-27,19.798112476755588,20.13596492718948,19.41521362885327,19.66297149658203,11212027
2015-10-28,19.708022536099758,20.563913150798495,19.617927940346373,20.248584747314453,13833833
2015-10-29,20.04587043189999,20.293628300709166,19.86568305347225,20.15848731994629,12247940
2015-10-30,20.203532221039897,20.406241871462903,19.978296693793887,20.11343765258789,14542072
2015-11-02,20.15848740363504,20.811668217444556,20.113441005783166,20.654003143310547,12476821
2015-11-03,20.721575912809396,21.577468292730796,20.699053605290736,21.126998901367188,10659176
2015-11-04,21.352949482358014,21.488524049468886,20.94622757452957,21.194780349731445,9227840
2015-11-05,20.946228258566606,21.059206470347117,20.47171725818254,20.788057327270508,9374324
2015-11-06,20.584699636957918,20.742868792987267,20.29095410025359,20.539506912231445,9721015
2015-11-09,20.268351886316044,20.33613915433244,19.206353745397514,19.454906463623047,18093758
2015-11-10,19.432314949024928,19.454911308492164,18.8448257444146,18.867422103881836,11789471
2015-11-11,18.935212553659706,19.13857444234266,18.257341384887695,18.257341384887695,13987557
2015-11-12,18.07657701378781,18.07657701378781,17.647256845762204,17.66985321044922,16305618
2015-11-13,17.737639749149334,18.212149039158902,17.66985245150446,18.053979873657227,10910071
2015-11-16,18.008789440769178,18.79963887728964,17.98619307642403,18.73185157775879,14040200
2015-11-17,18.822233445376366,19.115977186307536,18.61887156619121,18.68665885925293,14424802
2015-11-18,18.777042002603036,19.003000259399414,18.573681903042203,19.003000259399414,9897586
2015-11-19,19.22894957394973,19.83903323283067,19.206355012123247,19.793842315673828,13532085
2015-11-20,19.906826624792334,20.110188504768566,19.409721002742273,19.635679244995117,10348065
2015-11-23,20.449125169587433,20.87844350247301,20.042401405693024,20.49431610107422,18402372
2015-11-24,20.494315981009407,20.788059724209305,20.268359531394786,20.539506912231445,11230254
2015-11-25,20.44912741844579,21.352955115100666,20.403934688484565,21.2625732421875,10680025
2015-11-27,21.059207916259766,21.375548007067454,21.014016987145624,21.059207916259766,4095339
2015-11-30,21.081804155890712,21.4885261025792,21.03661143353306,21.14959144592285,10018643
2015-12-01,21.37555300258537,21.69189316732251,21.262574756644554,21.420743942260742,10631253
2015-12-02,21.285164234423103,21.62410068461469,21.03661143545072,21.126995086669922,10655597
2015-12-03,21.149591075151623,21.239972931273773,20.13278353599944,20.313549041748047,9705701
2015-12-04,20.40393494737849,21.19478620967889,20.336149438585846,21.104402542114258,12284103
2015-12-07,21.375549258654427,21.398145621286744,20.2231670474866,20.426528930664062,15582480
2015-12-08,19.90682541198961,19.92942177288956,19.20635974614289,19.251550674438477,20348148
2015-12-09,19.500108185279608,19.861639286068066,19.20636439007708,19.748661041259766,11732917
2015-12-10,19.861637246961294,21.104401399272966,19.748659013751972,20.720273971557617,15172035
2015-12-11,20.29095521123442,20.38133887213166,19.77125498996501,20.019807815551758,12975531
2015-12-14,19.974614469466736,20.4491255358423,19.613083424088344,20.33614730834961,15272035
2015-12-15,20.56210505485558,21.10440165698521,20.516914119720923,20.607295989990234,11623263
2015-12-16,20.8558444973012,20.946228142326564,20.49431350420817,20.878440856933594,10652185
2015-12-17,20.788055640970356,20.878439279165498,20.426524675197953,20.675077438354492,8991927
2015-12-18,20.697675360763668,21.262568210045885,20.629888075369465,20.855844497680664,13507990
2015-12-21,21.12699520668315,21.30776071664407,20.855846044989605,21.059207916259766,10401706
2015-12-22,21.126992290873062,21.624097823034393,20.92363044766958,21.60150146484375,8104453
2015-12-23,21.9178428228169,23.092821235927595,21.872651897237013,23.025033950805664,16262131
2015-12-24,22.957250726079618,23.115419890336337,22.776485198284288,22.866867065429688,4907907
2015-12-28,22.59571838979898,22.61831295855244,22.166398267925665,22.550525665283203,6495464
2015-12-29,22.844270587535444,23.205801612932515,22.595717783386913,22.889461517333984,5591677
2015-12-30,22.460143922873957,22.663505803764693,22.256782041983225,22.505334854125977,9791219
2015-12-31,22.301971435546875,22.550524230552274,22.166396857634055,22.301971435546875,5553558
2016-01-04,21.51112281668086,22.143803005024672,21.352951872842723,21.940441131591797,15779983
2016-01-05,21.96303550915239,22.07601371968575,20.697675246768675,20.94622802734375,16364003
2016-01-06,20.33613915433244,20.381330068508785,19.319331927590255,19.454906463623047,22970995
2016-01-07,18.957806237995385,19.22895541024226,18.596275204002495,18.68665885925293,14182605
2016-01-08,19.25155468947398,19.341936564914878,18.121768691929933,18.2347469329834,17366583
2016-01-11,18.731851051976065,18.731851051976065,17.85061797631486,18.076576232910156,19951103
2016-01-12,18.0991700905547,18.121766453375976,16.042960259466096,16.449682235717773,38029130
2016-01-13,16.540058817014966,16.811207880844233,15.997762482860134,16.110740661621094,19019684
2016-01-14,16.02036600142516,16.653046308498702,15.478069364007,16.359302520751953,18432210
2016-01-15,15.681429995590712,15.862195526641598,15.297302569543367,15.591046333312988,21738826
2016-01-19,15.771809686607849,15.862193336405486,14.822790331254216,15.229513168334961,21614981
2016-01-20,14.709811217383248,15.387682313600436,13.873770079148429,15.229513168334961,28110695
2016-01-21,15.229515335479471,16.404492189020893,15.161728036861257,16.02036476135254,19821140
2016-01-22,16.472278541891406,16.76602229003547,15.432876345263173,15.523258209228516,14308906
2016-01-25,15.38768398628117,15.81700233410325,15.274705756881334,15.365089416503906,14161631
2016-01-26,15.568446111118929,16.223722568101064,15.297298778491937,16.133338928222656,15214274
2016-01-27,15.952575201141883,16.449680791531208,15.636235116939195,15.726618766784668,14376779
2016-01-28,16.201133617636277,16.246326354991673,15.410284029481,15.81700611114502,11189097
2016-01-29,15.771805597490559,16.472272872924805,15.771805597490559,16.472272872924805,14886558
2016-02-01,16.675635001607326,16.675635001607326,16.06554954752753,16.291507720947266,11044320
2016-02-02,15.862197185267132,15.9751754297994,15.613644329894242,15.749218940734863,9223013
2016-02-03,16.021535129916852,17.178898776850353,15.544974687801462,17.133512496948242,14141365
2016-02-04,17.33774682319361,19.175911361188685,17.315054590198024,18.858203887939453,22386517
2016-02-05,18.4724225685089,19.289386472006573,17.882395484326025,18.42703628540039,17872451
2016-02-08,17.541990410273065,19.107833981720777,17.496604136084496,17.927778244018555,16452310
2016-02-09,17.519298309015024,18.04124496935442,17.201590784728964,17.72353744506836,11311527
2016-02-10,17.92778092685019,17.950474967969093,16.90657789661692,17.11081886291504,11316146
2016-02-11,16.70233859179328,17.133512760642567,16.13500197862746,16.634258270263672,13286475
2016-02-12,17.08812392613151,17.655458713051527,16.702337856132264,17.45121955871582,10832917
2016-02-16,17.70084855063457,18.449730327583353,17.42852724946868,18.42703628540039,9170870
2016-02-17,18.676661078785187,19.51631711236127,18.60858076248133,19.33477020263672,12105660
2016-02-18,19.380159038223592,19.425545321332102,18.33626371918337,18.42703628540039,12181648
2016-02-19,18.222796964319947,18.358957627267507,17.791622732491064,17.859703063964844,12881398
2016-02-22,18.24548855573118,20.265200581665596,18.24548855573118,20.21981430053711,22938535
2016-02-23,19.856718169449543,19.9021044453677,19.31207565340313,19.35746192932129,11040491
2016-02-24,18.744742116969025,19.947492016313394,18.72204987816529,19.879411697387695,12913733
2016-02-25,19.94748905989796,20.24250253068058,19.40284839047075,20.12903594970703,11512692
2016-02-26,20.696370655831743,20.900611582338314,20.015569368733484,20.12903594970703,9315938
2016-02-29,20.310589763562728,20.673685468220153,20.083656524252234,20.26520347595215,9189888
2016-03-01,20.69637158826952,20.877918486257858,20.24250344267014,20.67367935180664,6752601
2016-03-02,20.76445761318316,22.01259400604357,20.65099099587904,21.83104705810547,20398502
2016-03-03,21.331791663310735,22.012593141659487,20.80984308269845,21.490646362304688,14788306
2016-03-04,21.762965171364357,22.784168256597923,21.37717725910912,21.717578887939453,16989305
2016-03-07,21.92181801738895,22.852246656086965,21.808351417762385,22.78416633605957,17470662
2016-03-08,22.171442408949183,22.466455890332572,21.082159229696376,21.17293357849121,15752351
2016-03-09,21.39986841672339,21.604109366489674,20.69637301281098,21.377174377441406,9063878
2016-03-10,21.286405655339365,21.853740528220076,20.923311768997515,21.76296615600586,10378236
2016-03-11,22.035282936884244,22.352990472368642,21.445254142054036,21.604108810424805,9729671
2016-03-14,21.354482487838947,22.239524816676116,21.241015892092072,21.944509506225586,9020516
2016-03-15,21.55872324816367,21.60410952580514,20.673680927240376,20.787147521972656,13096629
2016-03-16,20.855230545276704,22.171447177731675,20.650989567501597,22.10336685180664,14369829
2016-03-17,22.375688777347136,22.693396373407534,22.080673423054098,22.557235717773438,16342489
2016-03-18,22.69339809110212,23.19265266537809,22.239529805053706,22.761478424072266,13993258
2016-03-21,22.557232235350885,22.784165425535072,22.035283736418606,22.44376564025879,7950062
2016-03-22,22.148753933686297,22.60262218912701,21.96720699176151,22.352994918823242,8258094
2016-03-23,21.989899898253515,22.23952715565334,20.991390868654204,21.150243759155273,10581107
2016-03-24,20.83253645423802,21.808353256046686,20.514828867748854,21.717578887939453,8631377
2016-03-28,21.944511990267806,22.3302999004828,21.49064555590421,22.012592315673828,6867124
2016-03-29,21.67218793982415,22.126056080155525,21.263706073148796,22.05797576904297,10239950
2016-03-30,22.307604722471197,22.39837727688972,21.853736546607045,21.96720314025879,7683188
2016-03-31,22.012593949905167,22.375689646112928,21.626807812306545,21.74027442932129,8305660
2016-04-01,21.422568343433074,21.876436645006148,21.218327337536536,21.853742599487305,7312817
2016-04-04,21.740268989935537,22.17144310746692,21.263706795948245,21.331787109375,8300749
2016-04-05,21.082159494855638,21.672188266300505,21.0140791827175,21.354480743408203,6118435
2016-04-06,21.377172843642914,21.649494090459083,21.01407904872606,21.5587215423584,7000874
2016-04-07,21.39986958156883,22.239525664363224,21.39986958156883,21.513336181640625,12737287
2016-04-08,22.0125937565496,22.08067408641195,21.21832564316557,21.26371192932129,14638285
2016-04-11,21.626806371588824,22.352994113112626,21.39987135141956,22.10336685180664,19303329
2016-04-12,21.195628620685227,21.55872426267517,20.78714850017531,21.513336181640625,27805701
2016-04-13,21.762964882624416,22.85224827917199,21.604111992116128,22.216833114624023,20289263
2016-04-14,22.443765962085518,23.01110074693835,22.14875064910713,22.71608543395996,13070246
2016-04-15,22.64800511567704,23.033792985527835,22.55723255880464,22.71608543395996,11212443
2016-04-18,22.262219343225226,22.98840887290738,22.19414081978563,22.897634506225586,8736663
2016-04-19,23.101873184160155,23.896142959594727,23.05648690595902,23.896142959594727,10828464
2016-04-20,23.82806369488406,24.372704461142902,23.30611516810019,24.032302856445312,12643571
2016-04-21,24.236543847069765,24.304624168087386,23.487662117133198,23.646516799926758,9809988
2016-04-22,23.714592304011,24.145768216044388,23.41957881795501,23.601125717163086,8394382
2016-04-25,23.396887842203718,23.487662204316592,22.920327394568716,23.056488037109375,8077611
2016-04-26,23.32880809816087,24.213850426980926,23.101873105414292,24.1911563873291,11373200
2016-04-27,24.19115800118829,25.77969585136123,24.19115800118829,25.666229248046875,19386642
2016-04-28,25.46198193486944,25.82507569547635,25.189660713785813,25.30312728881836,11177029
2016-04-29,25.598147512947293,26.097401980980553,25.121585283570035,25.348520278930664,17319018
2016-05-02,25.416598371748854,25.55275719553348,24.622328659424596,24.87195587158203,10785227
2016-05-03,24.236541099381824,24.3500076877951,23.28341851444755,23.487659454345703,12592135
2016-05-04,23.396627925915812,23.783535520611224,23.146274996498583,23.30558967590332,9415522
2016-05-05,23.487660584552057,23.624217034318765,22.622805478020773,22.804880142211914,9225385
2016-05-06,22.736606370435712,23.419386946502716,22.736606370435712,22.85040283203125,7668290
2016-05-09,22.440734547088372,22.440734547088372,21.484841046191598,21.530359268188477,14081856
2016-05-10,21.757949785480903,22.03106270033425,21.211725762267726,22.008302688598633,9266126
2016-05-11,22.053825962560737,22.28141888748754,21.712434768676758,21.712434768676758,6661923
2016-05-12,21.962786225738697,22.12210270762523,21.052412781007273,21.484840393066406,9591844
2016-05-13,21.280003113746297,21.712430673442274,20.893093769151626,20.93861198425293,7563878
2016-05-16,21.166209520664268,21.55311891731768,21.029653050493216,21.120691299438477,8276196
2016-05-17,21.09792813497391,21.507595677816727,20.77929702098798,21.16620635986328,7978777
2016-05-18,20.915857238777583,21.280006632793803,20.369631341259517,20.528947830200195,9671078
2016-05-19,20.301354528114132,20.77930222196822,19.98272333437603,20.756542205810547,10212484
2016-05-20,21.00689294726169,21.12069120958254,20.52894711019007,20.733781814575195,7857220
2016-05-23,21.120691299438477,21.302765990835315,20.779300124010856,21.120691299438477,8475406
2016-05-24,21.348283172576842,21.73519255039098,21.07517024553308,21.439319610595703,7693134
2016-05-25,21.64415289739243,22.03106225002857,21.575874670074672,21.848987579345703,5824511
2016-05-26,22.235899608126594,22.326936051177746,21.484840823732974,21.644155502319336,6500375
2016-05-27,21.644149978909585,21.73518820522222,21.188962460332874,21.280000686645508,10010362
2016-05-31,21.325521888830767,21.575874788202064,21.02965077316291,21.097929000854492,8778277
2016-06-01,20.93861167473424,21.16620635986328,20.71101879609861,21.16620635986328,7075323
2016-06-02,21.05240906208936,21.393798366121942,20.89309260834615,21.23448371887207,5728797
2016-06-03,21.484841197788732,21.780712352596698,21.12069180625682,21.666915893554688,8629963
2016-06-06,21.917264509665838,22.440730285960363,21.917264509665838,22.39521026611328,6371952
2016-06-07,22.281414031982422,22.417970479778003,22.16761759431723,22.281414031982422,4409571
2016-06-08,22.713843194711792,22.918677880975686,22.486250303192026,22.509010314941406,6679859
2016-06-09,22.076579159650528,22.417970276036822,21.666911626480346,22.39521026611328,8194340
2016-06-10,21.962786001369732,22.190380715097753,21.50759838040733,21.598636627197266,7852393
2016-06-13,21.553120246158446,21.87175142737129,21.211729049682617,21.211729049682617,5432293
2016-06-14,21.143445137153304,21.32551979092133,20.50618294571856,20.711017608642578,9622971
2016-06-15,21.07516752132846,21.826226167122368,20.961371085267572,21.50759506225586,7397087
2016-06-16,21.120693118242723,21.41656429142976,20.82482013856185,21.37104606628418,5676155
2016-06-17,21.507599555557682,21.96278720139101,21.416563110287257,21.8034725189209,12160133
2016-06-20,22.16761845743394,22.645564236834357,22.122100241894245,22.213136672973633,7038494
2016-06-21,22.144861899898356,22.53177130855773,22.0083054254899,22.44073486328125,5673700
2016-06-22,22.57728854369604,23.100752555490203,22.417972074437394,22.509010314941406,8117353
2016-06-23,22.941441007135456,23.146275721206646,22.713846278225105,23.10075569152832,8548897
2016-06-24,21.7579513631925,22.167620765178448,21.28000553403587,21.348283767700195,14154640
2016-06-27,21.120686934490617,21.166205146309295,20.36962650376921,20.711017608642578,9099584
2016-06-28,21.280001931444414,21.3482801535496,20.915852617878993,21.23448371887207,7563795
2016-06-29,21.644150886638702,21.666910895794693,20.50618294571856,20.711017608642578,15465377
2016-06-30,20.915854329174774,21.12068901224951,20.528944974420316,21.097929000854492,10317062
2016-07-01,21.12069095335662,21.82622969352334,21.09793093986983,21.735193252563477,7618477
2016-07-05,21.530358132405375,21.598636365045696,20.87033581904681,21.075170516967773,6809030
2016-07-06,20.847580978746926,21.052415709742476,20.551707987366495,20.91585922241211,10222305
2016-07-07,21.075167543570537,21.507595084954303,21.052409340230355,21.25724220275879,9226883
2016-07-08,21.507594533168195,22.48624783350233,21.484836330411884,22.34969139099121,10790470
2016-07-11,22.668322163919587,23.16902790830598,22.46348750308153,23.077991485595703,15493924
2016-07-12,24.352517803718158,24.58011250857149,23.73801553295194,24.32975959777832,22237453
2016-07-13,24.443552880163956,24.534591111609508,23.988365335922865,24.375274658203125,10079859
2016-07-14,24.625627536561726,24.807702192959496,24.284238233250907,24.375274658203125,9299542
2016-07-15,24.398036227320446,24.94426023143086,24.3752762163808,24.85322380065918,9594881
2016-07-18,24.625629110743088,24.89874201604502,24.398036227320446,24.85322380065918,6804952
2016-07-19,24.420795869231398,24.534594124134596,24.170442960132757,24.19320297241211,6153433
2016-07-20,23.92008751079838,24.193200403172668,23.55593819196157,24.147682189941406,6785435
2016-07-21,24.2842401721814,24.716667741464153,23.965609046421452,24.124923706054688,6259925
2016-07-22,24.079406359169447,24.261481036677218,23.874571669538128,24.0566463470459,4237828
2016-07-25,23.988371123145352,24.011131138120952,23.66973994595578,23.874574661254883,5763337
2016-07-26,23.783536844161066,24.284244537353516,23.71526041096925,24.284244537353516,5233125
2016-07-27,24.489070228081054,24.96701776493347,23.942846278171565,24.443552017211914,8735789
2016-07-28,24.284244812083433,24.420799486505718,23.87457536933511,24.307003021240234,5740866
2016-07-29,24.1476862813005,24.23872272318739,23.71525866610361,24.17044448852539,6833042
2016-08-01,24.011130481477032,24.124926940255456,23.80629577177964,23.829055786132812,4831544
2016-08-02,24.011129117479715,24.05664733710659,23.328348597102092,23.48766326904297,5689721
2016-08-03,23.51048719183367,23.852871819473076,23.282228961647213,23.76156997680664,5786142
2016-08-04,23.647442888722704,23.87569931797065,23.396360091845853,23.738744735717773,4918810
2016-08-05,23.852872842782745,23.967002868652344,23.715920072907696,23.967002868652344,5115522
2016-08-08,23.966999041458113,24.19525543322744,23.761567201809736,23.852869033813477,3953974
2016-08-09,23.784395653246648,23.967001145041383,23.624614715576172,23.624614715576172,3251269
2016-08-10,23.738741442002194,24.035476932965235,23.44200776279917,23.578962326049805,3958968
2016-08-11,23.624614283149672,23.83004613706856,23.51048607933699,23.784395217895508,4117395
2016-08-12,23.670271403476228,23.73874870605559,23.099628423155284,23.21375846862793,5779276
2016-08-15,23.396357698156987,24.149606011722458,23.35070496756993,24.012651443481445,5498086
2016-08-16,24.126783481245525,24.149609850167177,23.48766326904297,23.48766326904297,5753641
2016-08-17,23.578964575854545,23.738743707052382,23.35070634473739,23.647441864013672,4511153
2016-08-18,23.761567201809736,23.89852176157532,23.601786278163228,23.852869033813477,3564003
2016-08-19,23.601791937061314,23.647444675769115,23.32788456361655,23.442012786865234,5478069
2016-08-22,23.282229830567285,23.62461628274514,23.19092798449336,23.55613899230957,3832834
2016-08-23,23.761570996199378,24.05830471523571,23.67026733785575,23.967002868652344,4807158
2016-08-24,23.807225819787824,23.852876750558423,22.84854540304195,22.917022705078125,8214815
2016-08-25,23.008323669433594,23.259406476750808,22.894195450064014,23.008323669433594,5215356
2016-08-26,23.1681006447244,23.442009794970655,22.734412364674615,22.825716018676758,6271203
2016-08-29,22.848542729407413,23.419185638427734,22.82571817257322,23.419185638427734,5668664
2016-08-30,23.419188564605435,23.419188564605435,22.962673817996563,23.21375846862793,4690096
2016-08-31,23.008323669433594,23.236580108172753,22.87136908148596,23.008323669433594,6611735
2016-09-01,23.03114622027845,23.25940445089706,22.939844377439154,23.12244987487793,5593758
2016-09-02,23.28222900572679,23.442009948335834,22.848540722839672,23.12244987487793,7058261
2016-09-06,23.236578907530323,23.55613899230957,23.099624326659182,23.55613899230957,5311569
2016-09-07,23.510491332806485,23.578968632747515,23.12245390372749,23.3050594329834,5682605
2016-09-08,23.41918665655203,23.41918665655203,22.939847389310742,23.099626541137695,5691344
2016-09-09,22.93984283354058,22.93984283354058,21.661602625737157,21.91268539428711,14041781
2016-09-12,21.730083793682088,22.369204011835112,21.524651906755672,22.32355308532715,9022680
2016-09-13,21.981166275219408,22.02681720103808,21.57030250757028,21.730083465576172,7701831
2016-09-14,22.118124676411544,22.118124676411544,21.36487611766227,21.433353424072266,6540949
2016-09-15,21.4561743939817,21.730083573778348,21.38769709903254,21.615955352783203,6256929
2016-09-16,21.43334950295071,21.615955016050393,21.319219471973106,21.54747772216797,6780483
2016-09-19,21.7985602941665,21.7985602941665,21.227917392471255,21.364871978759766,8627174
2016-09-20,21.364872209068285,21.63877957283764,21.250742178090682,21.54747772216797,6501873
2016-09-21,21.77573219112716,22.095292263089537,21.570300328059883,22.072465896606445,6508864
2016-09-22,22.369204011835112,22.734415047419585,22.255075789685012,22.32355308532715,6374532
2016-09-23,22.232249768578193,22.574636252148657,22.140946102372595,22.27790069580078,5054765
2016-09-26,22.277896624978734,22.506154842903076,22.095291137695312,22.095291137695312,4207907
2016-09-27,21.958338125374762,22.049641781366766,21.684430780919172,22.02681541442871,4773325
2016-09-28,22.118119113223635,22.551807403564453,21.867036323459992,22.551807403564453,7385809
2016-09-29,22.551803860387867,23.053969361018535,22.437675666928158,22.73440933227539,11186850
2016-09-30,22.78006044983622,23.259401403092543,22.7115831707996,23.145273208618164,9525135
2016-10-03,23.145279280311474,23.19093020772483,22.73441549831001,23.099626541137695,6817603
2016-10-04,22.962670284915255,23.3050567451318,22.802891144654396,23.282230377197266,13312776
2016-10-05,23.396360091845853,23.761571103346675,23.213754586095444,23.738744735717773,12374865
2016-10-06,23.639833334641917,24.36264777135285,23.639833334641917,24.180042266845703,12517478
2016-10-07,24.36264583382883,24.423513726570395,23.60939750823144,23.86808967590332,9810986
2016-10-10,24.020265929966197,24.316999682911913,23.86809435651085,23.974613189697266,11384519
2016-10-11,22.62028413582017,22.62028413582017,21.220306250183526,21.235523223876953,40784270
2016-10-12,20.938789360066473,20.938789360066473,20.558361397102004,20.62683868408203,23879900
2016-10-13,20.109456746363023,20.48227717311692,19.949677598760136,20.35293197631836,16025094
2016-10-14,20.505100874004025,20.57357816028377,20.033369262636974,20.117063522338867,11702247
2016-10-17,20.117063176827273,20.23880077387376,19.995325579780786,20.048585891723633,10594382
2016-10-18,20.215975246937802,20.292061927658448,19.500770231668717,20.170324325561523,16567915
2016-10-19,20.124670829842405,20.87031157620135,20.063802936980498,20.573577880859375,12456679
2016-10-20,20.520320966189477,20.68010011728601,20.254021173188306,20.307281494140625,9917978
2016-10-21,20.21597931024189,20.588799772483544,20.03337377627386,20.451845169067383,7769288
2016-10-24,20.550752738768985,20.581186687012007,20.360537844609762,20.43662452697754,7109988
2016-10-25,20.740963672322927,21.11378399650834,20.53553184327057,20.7637882232666,12088514
2016-10-26,20.718141543136277,21.212699549864826,20.596403936774752,21.144222259521484,9730587
2016-10-27,21.189871147538668,21.486604836022984,21.15943720181106,21.47138786315918,11574782
2016-10-28,21.3648708523142,21.7072554882232,21.35726145936145,21.58551788330078,11158052
2016-10-31,21.638778725326222,22.163770687276024,21.56269385274813,21.85181999206543,13269413
2016-11-01,20.99244042848232,22.369771381964117,20.688477785279723,21.847335815429688,32216900
2016-11-02,21.618464488089877,22.185865082836358,21.58604118121812,21.847332000732422,10755300
2016-11-03,21.895019888606477,23.219594116090303,21.875948953217083,23.029823303222656,8084200
2016-11-04,22.715125794559892,24.317200469449954,22.467185493076656,24.031116485595703,6878700
2016-11-07,24.35534739260254,25.184992085542408,23.73549569326772,23.916683197021484,8377000
2016-11-08,23.17286519313505,25.356646434853726,23.17286519313505,25.175458908081055,6471300
2016-11-09,25.5855073102184,27.788358908821966,24.794006409143158,27.387840270996094,10675900
2016-11-10,27.73114278103562,28.32238527904977,26.98732192589733,27.750215530395508,8189900
2016-11-11,27.826509884593744,28.598938188563412,26.348404274074497,27.940942764282227,5337200
2016-11-14,28.131660981862094,28.551252366809457,27.2829436563145,28.246095657348633,5156700
2016-11-15,27.59763862570155,28.827801922116596,27.492740317578978,28.80872917175293,3668900
2016-11-16,28.312853449367775,30.22008503846053,28.284244320735382,29.962608337402344,6153000
2016-11-17,29.84817184384171,30.534776338639162,29.34275666725766,30.372661590576172,4693200
2016-11-18,30.258233335440533,30.296378846096673,28.761056600870262,29.008996963500977,4421700
2016-11-21,29.4571862683288,29.543011820654577,28.132614214679094,29.266464233398438,2986000
2016-11-22,29.657450641558295,30.429878901565264,29.123426322691056,29.88631820678711,4182800
2016-11-23,29.562089040069758,30.448952002292287,28.608473264583637,30.048433303833008,4111400
2016-11-25,29.79095766904225,30.69689159669579,29.666988414119615,30.22962188720703,3109500
2016-11-28,30.019818064973308,30.324974759991086,29.275999075586814,29.428577423095703,5121900
2016-11-29,28.627549311939205,29.08528450033175,28.35099983215332,28.35099983215332,4928200
2016-11-30,28.665688710862778,29.028063711591845,27.511814535474972,27.62624740600586,5131700
2016-12-01,27.502276850158516,28.05537388172713,27.273409301117464,27.540420532226562,5006200
2016-12-02,27.52135157200995,28.250867050514,27.39738050393406,27.693002700805664,3870300
2016-12-05,27.68346583141725,29.82624017074875,27.549958389801677,29.771883010864258,7034100
2016-12-06,29.285541953773823,29.743278945267257,28.808734027579828,29.70513343811035,3248600
2016-12-07,29.848170307180677,30.410803708617134,29.337986059605214,29.466724395751953,5778300
2016-12-08,29.829098763974354,30.36312302902176,29.371361860770467,29.85770606994629,3064500
2016-12-09,29.857709551100708,30.620603266135735,29.600234672946225,30.563385009765625,4344300
2016-12-12,30.66827718957696,30.84946284185298,29.419041277563988,29.790950775146484,3416400
2016-12-13,29.943533500398665,30.258226617935836,28.637080971393125,28.837339401245117,4215100
2016-12-14,28.713371957530487,29.86724618790132,28.63708276724876,29.037601470947266,3176100
2016-12-15,28.7610494532359,29.02806250483717,28.274705226503723,28.408212661743164,3753200
2016-12-16,28.27470265587533,29.008987116862276,27.807431222213847,28.036298751831055,8133000
2016-12-19,27.549962030931532,28.122131919379445,27.416456390548927,27.93140983581543,2572500
2016-12-20,28.51310897119095,28.923164011844662,28.389139730910284,28.761049270629883,3827000
2016-12-21,28.78966041956328,29.01852798461914,28.627545666955665,29.01852798461914,1811200
2016-12-22,28.808729953436814,28.94223739072742,28.16980916881609,28.370067596435547,3767400
2016-12-23,28.408213535827905,28.73244121141449,27.979085728778855,28.33192253112793,2881800
2016-12-27,28.20794927140966,28.646613391611165,28.036298173021134,28.274702072143555,1708900
2016-12-28,28.398678683980567,28.77058825745956,27.988623606104873,28.064912796020508,2751100
2016-12-29,28.064908688768288,28.07444506347183,27.273407777149256,27.549955368041992,3224400
2016-12-30,27.62625008873371,28.015326251627542,26.710779760076456,26.77753257751465,2686000
2017-01-03,27.273411348185107,27.530888042260887,26.86335627662984,27.49274253845215,2746400
2017-01-04,27.673929572793565,28.894556571855063,27.673929572793565,28.856412887573242,3339500
2017-01-05,28.78012422574443,29.495336053148108,28.718138691417014,29.228322982788086,2444600
2017-01-06,29.266463864692373,29.657446123083016,28.904088910798272,29.256927490234375,2086300
2017-01-09,29.44764842869937,29.44764842869937,27.859879427420594,28.112586975097656,4205100
2017-01-10,28.446356813727853,29.65744921290794,28.350994878090162,29.543014526367188,3823600
2017-01-11,29.638377443511796,30.51570400645241,29.638377443511796,30.48709487915039,3068300
2017-01-12,31.46931985935498,31.94612773601187,31.002046539618846,31.507465362548828,4521700
2017-01-13,31.297677030874663,31.879383376668155,31.021127516029175,31.478862762451172,3026200
2017-01-17,31.44070962490267,31.507462430402054,31.01158184829586,31.126014709472656,1381800
2017-01-18,31.421640010624735,33.21443865748695,31.12601781551676,33.19536590576172,6420100
2017-01-19,32.6327367544984,33.97733500707371,32.594591246030305,33.77707290649414,5050100
2017-01-20,33.75800097478842,34.08223049421654,33.30980038205543,34.00593948364258,5330900
2017-01-23,34.25387571222322,34.706845372401894,33.81044788436451,34.60671615600586,5245000
2017-01-24,35.45543664152501,36.599776358333955,35.45543664152501,35.76059341430664,11911100
2017-01-25,36.79049796170889,37.13379658141191,34.62578973851725,34.8355827331543,13583300
2017-01-26,34.53996552661171,35.35053750354013,33.86289554222126,34.61625289916992,5735400
2017-01-27,34.61625268195827,35.65569404555018,34.5876453721479,34.96908950805664,3617600
2017-01-30,34.78790340554274,34.89280172394953,34.11083707115144,34.85465621948242,3002400
2017-01-31,35.07398773760882,35.503115572439995,34.33970313973226,34.75929641723633,2690300
2017-02-01,34.88325862033641,35.46496105104326,34.52088369219154,34.57809829711914,2905400
2017-02-02,34.99770402266803,36.59024081885703,34.93095120113651,35.932247161865234,5049700
2017-02-03,36.11342646513171,36.28507758654734,35.12166887643119,35.15027618408203,5243300
2017-02-06,35.18841729570559,36.23739300658371,35.09305355250905,35.99898910522461,2833900
2017-02-07,36.275550277860184,36.475808746938796,35.579411096475475,36.208797454833984,3270000
2017-02-08,36.17064613733955,36.71420683056383,35.388681503657075,35.798736572265625,3121700
2017-02-09,35.674757284790545,35.998986714617814,35.278052870048725,35.68429183959961,3392400
2017-02-10,36.1611044882185,36.752348823259005,35.76535674955658,36.52347946166992,3628600
2017-02-13,36.99075155255415,37.93482899911072,36.66652208940983,36.69512939453125,5365800
2017-02-14,36.780957896396956,37.42941687467285,36.409048348982445,36.77142333984375,3818600
2017-02-15,36.475801199771176,36.52348125810218,35.97992059006719,36.113426208496094,11488900
2017-02-16,36.065751303755306,36.07528949943762,34.663934834429654,34.76883316040039,7040700
2017-02-17,34.55903697205394,34.91187378702086,34.12990914965879,34.530426025390625,4516800
2017-02-21,34.62579610194319,35.293324349949415,34.54950508059613,35.007240295410156,3393400
2017-02-22,34.711612080806226,35.00723061236736,34.53042277410219,34.9023323059082,2585700
2017-02-23,35.150281164587,35.169353918308445,32.670877747136444,32.72809600830078,7140000
2017-02-24,32.24174413172647,33.03324317302425,31.803078199384768,32.88066482543945,5763800
2017-02-27,32.91882474635351,33.73893508814098,32.604129720327755,33.16676330566406,3898400
2017-02-28,33.11907462345516,33.69124625718791,32.80438331699424,32.98556900024414,4034100
2017-03-01,34.2634135914102,36.38044168359837,34.187122586617136,36.22786331176758,10564500
2017-03-02,35.89410337905145,36.39951866288073,34.16806085680151,34.187129974365234,5099300
2017-03-03,34.387382490635915,35.178881607884755,34.09176032230521,34.69253921508789,3238100
2017-03-06,35.09306610929108,35.741525244035834,34.13945016263776,35.217037200927734,5764000
2017-03-07,35.10259244702689,35.178879805353446,34.09175857547693,34.13943862915039,3753400
2017-03-08,34.234807370331104,35.11213212677146,34.234807370331104,34.32063293457031,4485700
2017-03-09,34.396914844481195,34.85464990185249,33.271648130952016,33.7198486328125,4826200
2017-03-10,34.234808619000106,34.330168743741595,32.64703744154072,32.92835235595703,4052400
2017-03-13,33.57680795245505,33.872430129297996,32.92834898488391,33.0904655456543,2491400
2017-03-14,32.85205661403964,32.9760276548241,32.20359774528886,32.6041145324707,3112200
2017-03-15,32.80438568652868,33.65310318489387,32.3752578396711,33.51005935668945,3753400
2017-03-16,34.00593333233884,34.32062823739813,33.35747441078179,33.738922119140625,3644300
2017-03-17,33.920114200072554,34.311096538153784,33.328873414188756,33.34794616699219,3824700
2017-03-20,33.281192779541016,33.71985517322013,32.51829723152707,33.281192779541016,2688900
2017-03-21,33.281187987820225,33.61495201370535,31.63142969485932,31.679113388061523,4536900
2017-03-22,31.803082222193762,32.565977694372044,31.478852737844555,32.12731170654297,2877900
2017-03-23,31.860296550545257,32.127307750273836,31.574212602585387,31.764936447143555,3072000
2017-03-24,32.05102611637671,32.289430055192064,30.863775519647778,31.04973030090332,4111000
2017-03-27,30.267766301828605,31.059267369958118,29.83864026857932,30.96390724182129,3654000
2017-03-28,30.992509513568134,32.07677152817374,30.94482945725213,31.39302635192871,4039700
2017-03-29,31.38348960876465,31.74586455947288,31.21183850778469,31.38348960876465,2611700
2017-03-30,31.612356947394264,33.51004985533951,31.431167664675176,31.936586380004883,7122600
2017-03-31,32.480149055915284,33.128607963127685,32.04148310967992,32.804378509521484,5188400
2017-04-03,33.01417265248265,33.37654761660577,31.948030330941602,32.632728576660156,4204800
2017-04-04,32.45154145025532,32.899741998078945,32.252236116071174,32.64226531982422,2297000
2017-04-05,33.176289188231614,33.46237315440155,32.189297140404605,32.27988815307617,4016800
2017-04-06,32.27990028328836,32.575522554148044,31.6505138661003,32.08917999267578,3626800
2017-04-07,31.70771603678169,32.54689871286778,31.613309031576428,32.16545104980469,3674100
2017-04-10,32.09870147705078,32.21313433235664,31.660039166915933,32.09870147705078,2575500
2017-04-11,32.01288839214021,32.86160603851782,31.612371423728604,32.79485321044922,3142600
2017-04-12,32.289430880497804,32.69948595676149,30.544312257642254,30.563385009765625,7603400
2017-04-13,30.62060168798302,30.96390393299924,29.55255126953125,29.55255126953125,6143300
2017-04-17,29.72420045840382,30.31544297315018,29.53347659716241,29.85770606994629,4099700
2017-04-18,29.35228992295115,30.868537110414504,29.037596835911213,30.286832809448242,5018300
2017-04-19,30.68735408421288,30.935292570183222,29.82910030212535,29.84817123413086,2465500
2017-04-20,30.410808251626147,30.801790596608345,30.00075315350388,30.553852081298828,5429500
2017-04-21,30.706429791933466,31.04019387013972,30.1819400054077,30.22962188720703,5041900
2017-04-24,30.74456806217533,31.888903854014814,30.65874251401189,31.764936447143555,7907300
2017-04-25,32.64225883219547,34.854646548871415,32.64225883219547,34.79743194580078,11203200
2017-04-26,34.33016858240515,35.474508262703104,34.18712475820957,34.75929641723633,7528300
2017-04-27,34.09175857983641,34.23480237862999,32.5707404945006,32.9188117980957,14773500
2017-04-28,33.19535755742232,33.324094051997264,32.11777100136043,32.16545104980469,5240000
2017-05-01,32.3752505655868,32.5469016657632,31.373954906394395,31.736326217651367,4985500
2017-05-02,31.76494099720564,32.7376294698025,31.755402802846344,31.784013748168945,3912500
2017-05-03,31.37395724494028,31.37395724494028,30.04843021637481,30.220081329345703,7334500
2017-05-04,29.771882381231055,29.90538982002314,29.00899052618053,29.60023307800293,7917800
2017-05-05,29.895848877374238,30.47755314590589,29.60976311127653,30.34404754638672,4191200
2017-05-08,29.914931238650922,29.914931238650922,29.237863011634996,29.581165313720703,3795700
2017-05-09,29.771882096360777,29.79095484727396,29.047133931558655,29.39043617248535,3415300
2017-05-10,29.514410792534168,30.000753267305864,29.276006834012495,29.63838005065918,3487500
2017-05-11,29.781417265843913,29.85770644752973,29.037598199126574,29.714664459228516,4109300
2017-05-12,29.562089506066915,30.639676367924135,29.52394400138485,30.315446853637695,3380800
2017-05-15,30.6778133159656,30.992508222501073,30.487091279769007,30.544307708740234,2384000
2017-05-16,30.611063302112445,30.897150929673828,30.277299253631227,30.66828155517578,3001800
2017-05-17,30.40126284985524,30.725494100348595,30.11517891319511,30.162858963012695,3739800
2017-05-18,29.99121246936124,30.67781325337001,29.65744663310137,30.439411163330078,2396800
2017-05-19,30.668284327644535,31.354888875453682,30.611066069408565,30.792255401611328,2625900
2017-05-22,31.13555100010437,31.660038856006736,30.9638998999538,31.431169509887695,3456700
2017-05-23,31.45024342310826,31.812618385483862,31.049726599762845,31.717254638671875,2964200
2017-05-24,31.72679982112471,32.34664794204762,31.51223407184865,31.955665588378906,3338200
2017-05-25,32.11777287673146,32.50875511721122,31.497921297499158,31.555139541625977,2324900
2017-05-26,31.34535122520304,31.812624581198857,31.34535122520304,31.72679901123047,2410600
2017-05-30,31.497917778751464,31.621888808299612,31.02111004422478,31.459775924682617,3223500
2017-05-31,31.354885224438657,31.51699814726377,30.286834840477667,31.412099838256836,4547000
2017-06-01,31.316739723389734,31.89844588224258,30.944830182550756,31.412099838256836,2372200
2017-06-02,30.887611084338722,31.46931722724683,30.84946558433538,31.335811614990234,2639900
2017-06-05,31.135554319456634,32.02241721886449,31.135554319456634,31.77447509765625,2605000
2017-06-06,31.57421639883715,31.9365913832915,31.259521471816353,31.412099838256836,3631100
2017-06-07,31.612359545921525,31.63142865727083,30.897147824409767,31.297664642333984,3330700
2017-06-08,31.08786761401171,32.089166920613444,31.07833305846769,31.946123123168945,3286500
2017-06-09,32.079641864898456,32.42294420915405,31.32628434697717,31.478862762451172,3073600
2017-06-12,31.29766957478636,31.669579146543917,30.305910110473633,30.305910110473633,4719500
2017-06-13,30.48709402568615,31.03828488879095,30.086575349058585,30.973438262939453,2997100
2017-06-14,31.05926271469002,31.16416102257144,29.76234479498367,30.07703971862793,3726600
2017-06-15,29.67652488387144,29.99121802922611,29.190180601254614,29.314149856567383,3226900
2017-06-16,29.371362746976956,29.43144209286135,28.179343125445786,28.608470916748047,4767100
2017-06-19,28.961310758605077,29.848171866942035,28.76105050784161,29.457189559936523,3909100
2017-06-20,29.266469041792444,29.65268227183466,28.999455966367517,29.037601470947266,2567600
2017-06-21,29.171102762599336,29.171102762599336,28.26039989323871,28.312849044799805,3489600
2017-06-22,28.427285780935126,28.84687723177397,28.284243778272128,28.417749404907227,2906700
2017-06-23,28.732446484418194,29.97214825513901,28.408218749329052,29.647918701171875,6410900
2017-06-26,29.743276228823543,29.84340544764882,29.228322842503164,29.733739852905273,2936000
2017-06-27,30.13425166067307,30.992505289530765,30.02935336842161,30.162858963012695,5464800
2017-06-28,30.611061091460158,31.4693166366527,30.44894817612103,31.4216365814209,3769000
2017-06-29,31.574207903362122,31.793539018746564,31.09740018180789,31.640960693359375,3841300
2017-06-30,31.62190156686231,31.898451037528886,31.025891658230435,31.13555908203125,3032300
2017-07-03,31.412102193167968,32.70902022401739,31.388263981541684,32.44200897216797,3114300
2017-07-05,32.585049785048454,32.66610989186001,32.012881766381206,32.20360565185547,4007000
2017-07-06,32.051020113651305,33.73892012087365,32.04148192074204,32.318031311035156,6220900
2017-07-07,32.422928886520054,32.775765623478534,31.722020871197188,32.6041145324707,3776600
2017-07-10,32.33711864510331,32.85207216183724,32.1177874000699,32.55644989013672,3037400
2017-07-11,32.63272970150491,33.45283976753708,32.41339853185179,33.376548767089844,4244100
2017-07-12,33.61495359189044,33.82475021101369,32.84252356146363,32.99510192871094,4334400
2017-07-13,33.80567634267231,34.69253920977347,33.786603592677594,34.339698791503906,5302100
2017-07-14,34.52088209907741,34.74974778373508,34.311085523345824,34.63531494140625,4217600
2017-07-17,34.74975074557635,34.98815464277152,34.5256541379269,34.71160888671875,3463700
2017-07-18,34.71161943333167,34.787906811980434,34.139447723564466,34.74022674560547,3052600
2017-07-19,34.91187081105643,34.92140536729449,34.39691746807801,34.80697250366211,4516100
2017-07-20,34.28247741966825,35.57939506154983,34.28247741966825,35.016761779785156,4767400
2017-07-21,34.85465679189764,35.14932590777542,34.812698918948065,34.921409606933594,2527500
2017-07-24,34.892802867846314,35.16935232766573,34.81651185641103,34.988162994384766,2244800
2017-07-25,35.35054258029709,35.646164831084555,35.15505320436566,35.56987380981445,3425500
2017-07-26,35.684296139756384,35.86548544275438,34.86418973042904,34.93094253540039,3451000
2017-07-27,35.13121240088597,35.35054363695936,34.41123132659195,34.67347717285156,2044100
2017-07-28,34.49228119931176,34.6353250221722,33.89150587391118,33.98686599731445,2859000
2017-07-31,34.301553892522676,34.74975074557635,34.01070084692419,34.71160888671875,2145900
2017-08-01,34.76882657732333,35.03584143953514,34.24433868453119,34.69253921508789,1939200
2017-08-02,34.58764242247355,35.598476390049996,34.52088961343839,35.5507926940918,2965500
2017-08-03,35.550787854979724,35.85594455124742,35.226558410475945,35.36960220336914,2884600
2017-08-04,35.608004487863276,35.760582829090545,35.026298425136,35.68429183959961,2287600
2017-08-07,36.23739786848905,36.68559842725996,35.8654883145112,36.22786331176758,4921600
2017-08-08,36.714199723198334,38.48983146236041,36.58069412442746,37.74410629272461,8781800
2017-08-09,37.391273433411,37.62014281860778,36.61884698860223,36.82863998413086,3729300
2017-08-10,36.35182881240253,36.981215017585995,35.96561562492215,36.0275993347168,3515600
2017-08-11,35.48403868650176,36.15157039206123,35.217027459380034,36.0275993347168,2974300
2017-08-14,36.3422902282504,36.3880640960773,35.40297830269044,35.464962005615234,2129500
2017-08-15,35.5698695218792,36.218328573479084,35.417291135488384,35.76059341430664,1826500
2017-08-16,36.19924711328334,37.50570309762201,36.15156706108411,37.41033935546875,4301900
2017-08-17,37.19101632720738,37.19101632720738,35.99899657313022,36.04667663574219,3298900
2017-08-18,36.12295852035667,36.43764976429945,35.60800524362701,36.008522033691406,2118700
2017-08-21,36.41858160131856,36.866782136128876,36.285075987823184,36.68559646606445,2336800
2017-08-22,36.943077493519695,38.26860286633531,36.93353929842797,37.92530059814453,3869200
2017-08-23,37.72503686589516,39.517831689731,37.62013856112449,39.155460357666016,4827300
2017-08-24,38.98381532272659,39.62273616916221,38.678658554614714,39.42247772216797,3189300
2017-08-25,39.74670058058935,39.861133440010946,38.94566328912814,39.298500061035156,2754000
2017-08-28,39.50830788426754,40.29980720678827,39.145932815842265,40.21398162841797,2696000
2017-08-29,39.72763633016371,41.17713286470267,39.46062505513878,41.0054817199707,3982400
2017-08-30,41.224798927125896,42.05444341968997,40.996886328752076,41.09129333496094,5537900
2017-08-31,41.644403429311964,41.9590984135363,41.177133688668135,41.84466552734375,4182000
2017-09-01,42.159359906837444,43.12251404503715,42.08307252313944,42.950862884521484,3376300
2017-09-05,42.98900142287815,43.027143289662874,41.67301061828347,42.35961151123047,5223000
2017-09-06,42.34054475796899,42.43590488688216,41.291565151145434,42.3691520690918,3419900
2017-09-07,42.111674562893135,42.81735187193449,41.99724168280058,42.655235290527344,3329500
2017-09-08,42.3119219898989,42.3119219898989,40.28072343693802,40.63356018066406,7297600
2017-09-11,41.24388029794537,42.42636540305371,41.12944742898498,41.57764434814453,4177300
2017-09-12,42.52172975468177,43.103435989595404,42.27379124095508,42.91271209716797,4826300
2017-09-13,42.54080121233659,42.97946360513349,42.30239726350059,42.82688522338867,3372200
2017-09-14,42.41682811436716,42.9127087407914,41.7206890535472,42.72198486328125,4450600
2017-09-15,42.68383218965901,42.99852708034765,42.168882535971356,42.57893753051758,5441600
2017-09-18,42.72198690385994,42.998536357571034,42.58848127455267,42.82688522338867,3224800
2017-09-19,43.122502056448305,44.285910708132796,42.779199830859234,44.057044982910156,4854100
2017-09-20,44.80086470468546,45.72587308858362,44.3717369163948,45.29674530029297,7305700
2017-09-21,44.92483883062881,45.05834445437869,43.837717451230695,44.10472869873047,3695600
2017-09-22,43.208336443936616,43.65653342983319,42.5980192305086,43.275089263916016,3224600
2017-09-25,43.22741171497363,43.58024858937512,42.55034164214127,43.189266204833984,3071200
2017-09-26,43.01760501107984,43.40858730440594,42.64569546837394,42.66476821899414,4539000
2017-09-27,43.179723937337315,43.44673884538395,42.41683199525208,42.97946548461914,2391100
2017-09-28,42.97946529541141,44.30499072102837,42.7315267794836,43.94261932373047,5282200
2017-09-29,44.295444774442444,44.81993262010549,43.7709569287794,44.457557678222656,3825600
2017-10-02,44.276372802240715,45.802156314141854,44.2573000536226,45.43978500366211,4043100
2017-10-03,45.74495002495128,46.08825228699869,45.239531189045714,46.06917953491211,3313600
2017-10-04,46.031027278829924,47.01325022180382,45.535146710582,45.68772506713867,4124200
2017-10-05,45.849838545071826,46.468733393795574,45.43978355722224,46.0119514465332,3191500
2017-10-06,45.66865263226927,45.66865263226927,45.10601925651387,45.287208557128906,3963400
2017-10-09,45.420722024724526,45.506547593089124,44.41942615230797,44.886695861816406,2235600
2017-10-10,45.08694782977873,45.249064385729405,44.41941976926152,44.71503829956055,3578600
2017-10-11,44.55292902396092,44.819940269998334,44.066582954100895,44.76272201538086,2728000
2017-10-12,44.7722715896841,45.55423641276262,44.629227735661026,45.32536697387695,3027600
2017-10-13,46.078719365105066,46.374341599643365,45.392114762438524,45.497013092041016,3288600
2017-10-16,45.77355676303337,46.66041971633758,45.27767612823652,46.00242614746094,4682000
2017-10-17,46.39341270557635,46.4601655242688,45.22046200511009,45.554229736328125,3960600
2017-10-18,45.18230805320864,45.62097035524105,44.35265986373952,45.5351448059082,4606100
2017-10-19,44.34313348768075,45.525618647964656,43.87586015784332,44.38127899169922,6033100
2017-10-20,44.9439105094077,45.89752624229199,44.87715769912623,45.70680236816406,4209100
2017-10-23,45.811700680822184,46.307581298452654,45.61144224997777,45.70680236816406,4019500
2017-10-24,45.89752857686374,47.976411271314,45.8307757631869,47.757080078125,6702500
2017-10-25,47.423311415507165,47.5663552349328,46.25989902159461,47.223052978515625,3750700
2017-10-26,47.22306087142327,47.423319341886206,46.2694449498786,46.87022399902344,3468500
2017-10-27,45.61620316674383,46.01195452954097,44.82946953791053,45.68772506713867,3870200
2017-10-30,45.535150099735596,46.1359290149109,45.172775111784034,45.220455169677734,2072400
2017-10-31,44.96299108244685,45.840315963199004,44.2287064038577,45.56376647949219,2721500
2017-11-01,46.64134673210414,46.9846489881573,45.24906859389338,45.48747253417969,3174600
2017-11-02,45.468398769192504,45.5513614178285,44.88669258581597,45.258602142333984,2059000
2017-11-03,45.05834301107696,45.229994132615765,44.54338964646052,44.93437194824219,1839000
2017-11-06,45.01066339103089,45.46839850701021,44.37173895735295,45.09648895263672,1726600
2017-11-07,44.92483786575556,45.014475795024396,44.38127718773083,44.79133224487305,2168900
2017-11-08,44.56246237245652,44.60060787450045,43.265544405005386,43.76142501831055,3348200
2017-11-09,42.63615057296704,42.63615057296704,41.110367140713834,41.32016372680664,7673600
2017-11-10,40.93872346718308,42.39775436598349,40.76707234523535,41.015010833740234,4465300
2017-11-13,40.719392877270465,41.835121548365024,40.57634906098664,41.12944793701172,3162700
2017-11-14,40.91011357367671,40.91011357367671,38.73586737901607,39.927886962890625,8096800
2017-11-15,39.355723453172715,40.404699350101204,38.840770061841795,40.25212097167969,4734000
2017-11-16,40.700311323224255,41.08175899231113,40.10907071011872,40.33793640136719,3351200
2017-11-17,40.051853863699286,41.577637317690716,40.051853863699286,41.38691711425781,3569000
2017-11-20,40.32841197976819,40.576350480544846,39.813458588437264,40.25212097167969,4846200
2017-11-21,40.74799901048112,40.74799901048112,38.35442516967055,39.47015380859375,6260000
2017-11-22,39.89927862378235,40.700315908913694,39.83729491661775,40.66217041015625,3254600
2017-11-24,40.81475442418818,40.91011818429881,40.13768809730242,40.25212097167969,1306100
2017-11-27,40.1949022738827,40.45237530566106,39.56551607205257,40.090003967285156,3091700
2017-11-28,39.87067938393637,41.72069279484725,39.29850770009646,41.29156494140625,8604200
2017-11-29,40.23304613389965,40.35701719673883,38.907520858001334,39.32711410522461,4938500
2017-11-30,39.57505254054161,40.20443877278459,39.22221574128176,39.58458709716797,4407400
2017-12-01,39.88020824576649,40.33794334480874,38.64146165633669,39.70855712890625,3750900
2017-12-04,39.92789183270967,40.62403091806664,39.57505501142036,39.85160446166992,2709800
2017-12-05,39.451071649651084,39.91834483854991,39.05055489152728,39.2698860168457,2855500
2017-12-06,38.90752142858113,39.56551861673797,38.43071355902069,39.39386749267578,5437800
2017-12-07,39.222211817058955,39.279426426603294,38.40210179454408,38.716793060302734,3426900
2017-12-08,39.098242825190496,39.83252733429176,39.00288271242622,39.47969055175781,3696900
2017-12-11,39.61319944330849,40.9864048246447,39.61319944330849,40.280731201171875,4053000
2017-12-12,40.42376563964386,40.89103889509502,40.22827632874172,40.43330383300781,3421500
2017-12-13,40.48098744646309,40.5954203126094,39.78007932052589,39.91835403442383,4146200
2017-12-14,40.05186745426281,40.409473413675876,40.01372194553066,40.3856315612793,3684200
2017-12-15,40.814745830089926,41.13897527068418,40.3188652951955,40.63356018066406,4536800
2017-12-18,40.82428919282258,42.61708407937288,40.776605497891474,42.50265121459961,3175100
2017-12-19,42.59801050715737,44.38127444072729,42.5884759510082,44.36220169067383,5960200
2017-12-20,45.96427502551232,47.3660875563618,45.419761304598985,46.97510528564453,7170900
2017-12-21,46.998951001994136,47.375629651028866,46.507839484187876,46.71763610839844,3055800
2017-12-22,46.98464117699237,47.718925627530574,46.54597887285417,47.67124557495117,2427500
2017-12-26,47.661707969318975,48.15758852531818,46.92742350972908,48.043155670166016,2759800
2017-12-27,48.20527116712979,49.521261804191006,47.871507139281505,49.4354362487793,2977800
2017-12-28,49.63570402896913,51.685979551823955,49.60804980969562,51.628761291503906,5702000
2017-12-29,51.495247915317826,52.07695407566132,51.0375128148234,51.37127685546875,5174600
2018-01-02,51.55247800031833,52.65867232319955,51.409434157061845,52.61098861694336,2928900
2018-01-03,52.37257035935528,52.59190516262379,50.503484536736664,51.97205352783203,4100000
2018-01-04,52.267682895630124,52.85892366839854,51.56677470611363,52.162784576416016,3555100
2018-01-05,52.11510372093646,52.124638278103696,50.93261855564637,51.581077575683594,3371400
2018-01-08,51.45710277295703,53.54552350335871,51.17101878787269,52.4488639831543,5028100
2018-01-09,52.44886598975733,52.525156995501376,51.495250244489014,51.68597412109375,3533000
2018-01-10,51.84808297512947,53.65041600993792,51.714577363329596,53.56459045410156,5056100
2018-01-11,53.97465290792007,54.48007175637128,53.27851380937995,54.2702751159668,2743100
2018-01-12,54.40377338658195,54.83290116674226,53.507375964056614,54.12722396850586,4216600
2018-01-16,53.488311457627,54.394247213641506,52.88753247281127,53.63135528564453,3888400
2018-01-17,53.431083826420476,54.39423767224448,53.00195969315268,54.3465576171875,8189700
2018-01-18,51.18055439787206,51.37127827110597,49.321006637668454,50.54163360595703,19521000
2018-01-19,50.40812767195261,51.19009227335988,50.11250548839415,50.636993408203125,5759600
2018-01-22,50.35091514208709,51.39989473869131,49.83691845010871,50.48442077636719,4220800
2018-01-23,49.912242606759484,50.446268673292415,49.3305364859078,50.0552864074707,4892100
2018-01-24,50.446268938385856,51.35506380163974,49.95992292361594,50.82771301269531,2521900
2018-01-25,51.24731291783001,51.39035310022293,50.27462439898521,50.64653396606445,3762700
2018-01-26,51.066126668078745,51.87670230145643,50.808649958965056,51.49525451660156,2747900
2018-01-29,51.390352774847116,52.0960300385528,51.037515961871996,51.9625244140625,4648600
2018-01-30,51.18054860312364,51.46663619946085,50.083892822265625,50.083892822265625,3655400
2018-01-31,50.30321742798915,50.88492346275164,48.87279418359136,49.607078552246094,4470100
2018-02-01,49.02537902682418,50.06482020127514,48.891873421661565,49.988529205322266,3176500
2018-02-02,49.588017514503655,49.588017514503655,46.72717035020537,46.81299591064453,6060500
2018-02-05,46.35525540555474,48.39599222985669,45.58282545150617,46.21221160888672,3865500
2018-02-06,45.23952552903746,47.87150678360475,45.08694716918972,47.13722229003906,3165800
2018-02-07,46.94650348465019,47.127689169675826,45.458861587671635,45.48747253417969,3176800
2018-02-08,45.59236649990648,46.00242152909537,43.41812029826988,43.84724807739258,3896900
2018-02-09,44.38127192326266,44.87715248325919,42.10213116860423,43.7900276184082,4579600
2018-02-12,43.91401144415384,44.943918361730375,43.647000156377395,44.486183166503906,3495900
2018-02-13,44.23823173963961,45.75448084810459,43.980755064116664,45.106021881103516,2811000
2018-02-14,44.54338712973968,46.3934038600745,44.362201461799245,46.28850555419922,2431700
2018-02-15,46.71763094868143,46.71763094868143,44.04750429537496,45.363494873046875,5113200
2018-02-16,45.29674031062074,47.85243037074562,44.3621974733743,45.16323471069336,8372200
2018-02-20,44.66734733026039,46.47921812035408,44.591056348980814,45.840293884277344,4589500
2018-02-21,45.97380754184826,46.67948469166249,45.039264683489584,45.34442138671875,3194900
2018-02-22,45.78308868408203,46.155001867083065,44.65782549184708,45.78308868408203,4232500
2018-02-23,45.83076163919122,45.90704898655952,44.42322352081448,44.533843994140625,3098000
2018-02-26,45.220451670033796,45.373033663893594,43.9998248211951,44.51477813720703,3562000
2018-02-27,44.34313353684988,44.98205435996787,43.53923686453681,44.07612228393555,3247700
2018-02-28,44.104721029169156,44.667354372673074,42.855483296913405,42.88409423828125,2837400
2018-03-01,43.79957568651917,44.28591816279984,42.512195761610066,42.97946548461914,6501700
2018-03-02,42.64570476797395,44.03798312706105,42.09260579264138,43.427669525146484,3707700
2018-03-05,43.08435411976464,44.304980952601895,42.769659218186646,43.532554626464844,4588000
2018-03-06,44.04750272084402,45.31581319960281,43.89492437220246,44.81039810180664,4431200
2018-03-07,44.43848442561871,46.02148613766209,44.248717312194756,45.659114837646484,3654700
2018-03-08,45.65911733316408,46.469689162677895,44.386037703809066,45.26813507080078,3256000
2018-03-09,45.82122699839535,46.33618027462008,45.03926252905619,45.64004135131836,2768900
2018-03-12,45.783084158135544,46.42200851297077,45.68772405156545,46.116851806640625,1495600
2018-03-13,46.18361089608292,47.53774351005095,46.18361089608292,46.33618927001953,2746000
2018-03-14,46.812997544930234,47.13722704704674,44.06658315275249,44.40988540649414,4121900
2018-03-15,44.295450170904374,44.94390914053578,43.58977294945071,44.7531852722168,2998800
2018-03-16,44.62921345691991,45.69630891672416,44.57199884382107,45.039268493652344,3129700
2018-03-19,44.84854602872575,45.46839770018603,43.637453631003,44.209625244140625,2509100
2018-03-20,44.21916945841403,44.87716677534479,43.9140126531948,44.31453323364258,1515400
2018-03-21,44.26684128604855,45.83268035265965,44.161946609459356,45.72587585449219,2138100
2018-03-22,45.201388435604414,45.85842890785696,42.779203534474,42.83641815185547,4370000
2018-03-23,43.07481649391568,43.866319217218305,42.53125587289663,42.63615417480469,3256200
2018-03-26,43.1606381333643,44.37173031673864,42.21656077729795,43.6469841003418,5187000
2018-03-27,44.104724353723185,44.33359371314392,42.56463345946204,42.817344665527344,4204800
2018-03-28,42.445437077568286,42.83641940471711,41.659660055469935,42.35961151123047,1661700
2018-03-29,42.66476832796682,43.54495230781613,42.43589895769504,42.87456130981445,2279200
2018-04-02,42.77920971288103,43.980764142247416,41.76837555267162,42.283329010009766,2139600
2018-04-03,42.55986680683423,43.77095909976397,42.55986680683423,43.24646759033203,2915000
2018-04-04,42.34054729830173,44.88669999815505,42.159357949637744,44.743656158447266,3667500
2018-04-05,45.0106520095808,46.46968255019231,44.962971962468515,45.401634216308594,2979000
2018-04-06,44.99159847136619,46.47924058556493,44.915307453212215,45.82124328613281,4066400
2018-04-09,47.47098872275023,49.60708950669928,47.03232637066197,48.27202606201172,6810000
2018-04-10,49.39729447724484,52.62051668871615,49.2542542992664,51.57154083251953,8948800
2018-04-11,51.30453531988817,52.343976809110465,50.20787920412996,51.466651916503906,5434600
2018-04-12,51.20917388721016,52.765474986535736,50.70375499315217,51.943458557128906,5726300
2018-04-13,52.40118245429015,52.81123748857713,51.75272349949935,52.41071701049805,2685800
2018-04-16,52.9733548453592,53.87929054670443,51.88146436146613,52.477474212646484,5573000
2018-04-17,52.801695221131695,54.8214531089242,52.21998911793833,54.43238067626953,6077400
2018-04-18,55.55765415238117,57.48395847873413,54.59450380808246,56.644779205322266,8700600
2018-04-19,57.73189383631593,59.45793587986543,56.797350911366706,57.43627166748047,11779200
2018-04-20,57.045292896855614,57.35044964060818,54.82337012904755,57.226478576660156,7635800
2018-04-23,52.029270335706215,52.36303435272924,49.11120518410728,49.492652893066406,13132500
2018-04-24,49.08260114000148,49.77874016300887,47.58542478516617,48.46274948120117,7258100
2018-04-25,48.24342238270567,49.998075560760654,47.65218161857191,49.540340423583984,4760700
2018-04-26,51.733658824391554,52.52516171013171,49.97042408438881,50.48442077636719,5842600
2018-04-27,50.12205129839197,50.53210641238017,48.72976936734199,49.20657730102539,4355300
2018-04-30,49.01584669402836,49.46404358343459,48.68207902823088,48.82512283325195,2749800
2018-05-01,48.672544162242914,49.99806934767786,47.785681307371824,49.5784797668457,2526300
2018-05-02,50.01715002374774,51.01844589793173,49.78828062845295,50.60839080810547,3375500
2018-05-03,50.37952296867012,51.2663822896801,50.19261145450518,50.80864715576172,4050800
2018-05-04,50.579780971436875,51.93391360954679,50.20787140569557,51.86716079711914,2598700
2018-05-07,52.258141175692685,52.81124004414884,51.80040606270586,52.019737243652344,3891600
2018-05-08,51.7431804771789,52.11509361417451,50.96121598191495,51.26637268066406,2756100
2018-05-09,51.22823466975977,51.61921694676126,50.71328133778072,51.00890350341797,3647500
2018-05-10,50.92308856423416,51.50479118523407,50.62746633696733,51.29499816894531,3321900
2018-05-11,51.29499080186443,51.733653162996305,50.8944703050988,51.45710372924805,3978800
2018-05-14,51.8576292931388,51.98636582818403,49.51173161201502,49.90271759033203,4377300
2018-05-15,49.38776722368839,49.54034561874777,48.062241734530815,48.19574737548828,6216300
2018-05-16,48.19574050138253,48.324477026014,47.242124758835615,47.86197280883789,5433300
2018-05-17,47.518666213138125,48.7202202462495,47.518666213138125,48.357845306396484,2887600
2018-05-18,48.18620240550817,48.68208302917887,48.014551280477725,48.4722900390625,3011300
2018-05-21,48.825121656940624,48.825121656940624,47.82382595918187,48.03361892700195,2446600
2018-05-22,48.329243487765986,48.53904010376721,47.299336795856505,47.385162353515625,3607800
2018-05-23,46.97510545988432,47.08954195741263,46.06917349985952,46.31711196899414,2276100
2018-05-24,46.364805086930645,47.1467698515768,46.298052263443,46.87022399902344,1867200
2018-05-25,46.479232421392254,46.560288885626136,45.449325683754665,45.70680236816406,3553500
2018-05-29,45.36349855662646,45.72587354118711,44.6482867816478,45.106021881103516,1973400
2018-05-30,45.87845052455315,46.402938416174486,45.29674438306664,46.28850555419922,1681200
2018-05-31,47.66169922815387,48.09082690346598,45.59235547062713,45.840293884277344,4026900
2018-06-01,46.14546773611319,46.36479893242351,45.26814295087191,45.43025588989258,2442100
2018-06-04,45.89752034907387,46.55551381068609,45.89752034907387,46.21221160888672,2229500
2018-06-05,46.364796772005235,47.203979651039674,46.174072894348946,47.15629959106445,2434000
2018-06-06,47.575890591869964,47.86197459777594,46.889286067491234,47.80475997924805,2873400
2018-06-07,47.71893125332199,47.79521861889191,46.29041386452876,46.908355712890625,4036800
2018-06-08,46.73670555541215,47.19444430927695,46.193144877672445,46.26943588256836,2299300
2018-06-11,46.25036339730593,48.243420439730976,45.94520665147816,47.604496002197266,4973500
2018-06-12,47.66171672979245,47.80476055334102,46.83207201137519,47.00372314453125,1561800
2018-06-13,47.05140393994672,47.194447765725194,46.04056987757597,46.107322692871094,2589400
2018-06-14,46.19314346255452,46.3886364282949,45.43025162574311,45.620975494384766,2166900
2018-06-15,45.20138824142502,45.20138824142502,42.94131628292498,43.2369384765625,4962400
2018-06-18,42.922243898744654,43.74235403709406,42.91270934172556,43.65652847290039,2835700
2018-06-19,42.55987360751481,42.55987360751481,41.33924292604702,42.40729522705078,3320100
2018-06-20,42.79827931350052,43.32276729054411,42.273791336456945,43.170188903808594,2160500
2018-06-21,42.922241839721806,43.321809240783395,42.502652233656136,42.73152160644531,2251200
2018-06-22,43.34183326083899,43.65652454271535,43.1606439539887,43.44673156738281,3339700
2018-06-25,43.03667178751727,43.03667178751727,41.568102933419645,42.20702362060547,2281900
2018-06-26,42.44543302376288,43.82817651036456,42.03538162126195,43.67559814453125,3918200
2018-06-27,43.561163251562306,44.86761567554656,43.36090483780841,43.61838150024414,2468600
2018-06-28,43.132047885101024,44.51479170498843,42.98328548860298,44.31453323364258,2273000
2018-06-29,44.04751196352804,45.125098823160975,43.95024565587176,44.705509185791016,3118900
2018-07-02,44.30497961319966,45.09648230214582,43.37997496092215,43.75188446044922,2150500
2018-07-03,44.190551493376866,44.724577592671054,43.39904871965987,43.67559814453125,1251300
2018-07-05,44.11426477770608,45.29674995612041,44.02843921122637,44.705509185791016,2251000
2018-07-06,44.33358986157299,45.05356700442497,43.8853893754297,44.95343780517578,2184800
2018-07-09,45.71633834902384,46.30758274101422,45.363501535436676,46.050106048583984,2370200
2018-07-10,45.821237589789014,46.60320223987615,45.31391620560628,45.66865921020508,2234800
2018-07-11,44.73410915326259,46.05963429975077,44.42895244203171,45.83076858520508,2847300
2018-07-12,45.86891744685091,46.047243859178145,44.9629853683473,45.20138931274414,1896600
2018-07-13,45.468406926785896,45.63051988553046,44.83902057104603,45.06788635253906,1350400
2018-07-16,45.334893306402854,45.849846680810465,44.59107055300672,45.21092224121094,2714100
2018-07-17,45.201388489183024,46.05010593373144,45.19661939181044,45.79262924194336,2203000
2018-07-18,45.754481533774864,46.48876607028747,45.12509530787195,45.735408782958984,3937700
2018-07-19,43.62791938836343,44.152407309197066,39.12208654597883,39.63227081298828,19926800
2018-07-20,39.6036574068866,39.6227301567189,38.17323390925953,38.44978332519531,9835500
2018-07-23,38.9647441804937,39.88021452266763,38.22092498219686,39.41294479370117,7709800
2018-07-24,40.38562526174722,41.10083706901138,40.051861206792765,40.519134521484375,8243900
2018-07-25,40.147220532136565,41.239110972833195,39.71332726927541,41.110374450683594,5502300
2018-07-26,40.719391291796626,41.44413762628565,40.099539629042084,40.833824157714844,3023700
2018-07-27,40.871976333912265,41.46321714842884,40.39802768007138,41.21527862548828,3977500
2018-07-30,41.36784940039807,41.65393337811555,40.35701546552415,40.604957580566406,2704100
2018-07-31,40.70031750068267,41.587180373825525,40.676475653588085,41.2629508972168,2557600
2018-08-01,41.015008701066414,41.015008701066414,39.9564983544356,40.090003967285156,3886600
2018-08-02,39.69902582281462,40.76707447469112,39.53690924906018,40.50959777832031,2571700
2018-08-03,40.566820833642886,41.291567309429944,40.3474896154737,40.73847198486328,2101600
2018-08-06,40.55728263759957,40.98641051565056,40.25212584382018,40.73847198486328,3233400
2018-08-07,41.20573982078631,41.38692915963806,39.95650539104811,40.023258209228516,2887900
2018-08-08,40.05186416919518,42.26425256561598,39.99941500842935,41.673011779785156,6483900
2018-08-09,42.21656811244305,42.340539173884835,40.82429004249929,40.995941162109375,3058400
2018-08-10,40.480988180351815,43.074820473971926,40.0995404359418,42.89363479614258,7608200
2018-08-13,42.86501419570617,42.86501419570617,41.96861336565105,42.388206481933594,4337600
2018-08-14,42.30239238938868,42.49311625403325,41.73022079545496,42.08306121826172,3399500
2018-08-15,41.1771217548787,41.35830740865271,38.80261731857859,38.98380661010742,5392400
2018-08-16,39.336650386637274,40.28073159652897,39.336650386637274,39.527374267578125,3398900
2018-08-17,39.49876105757386,40.28072928839925,39.184069764145754,40.080467224121094,2264900
2018-08-20,40.59542510287917,40.88150912088054,39.7753149169211,39.88975143432617,2730900
2018-08-21,39.937435822086854,41.215281302762094,39.937435822086854,41.03409194946289,3095900
2018-08-22,41.19620587176119,41.758839374565035,41.11991485685282,41.21527862548828,2037900
2018-08-23,40.528673277900694,40.74800448499158,39.94696703234167,40.07093811035156,2813000
2018-08-24,40.728921322128585,41.510885821556705,40.22350621921292,41.4250602722168,4630500
2018-08-27,41.396466340412644,42.29286398260044,41.396466340412644,41.83512878417969,2358900
2018-08-28,42.42636770965225,43.53256187042403,41.959094376213805,42.1974983215332,3837200
2018-08-29,42.07351694452749,43.36090011653165,41.99722959234648,43.03667068481445,2549000
2018-08-30,42.903168283456395,43.07481574807802,42.24994027509272,42.31192398071289,3086400
2018-08-31,42.054450365961216,42.950851440423826,41.99723575287137,42.5980110168457,2028600
2018-09-04,41.844666097658,41.88185487635561,41.10084323287898,41.348785400390625,2045100
2018-09-05,41.16759188280775,41.220997771954025,39.69902633180697,40.881507873535156,3340700
2018-09-06,40.91011505292865,40.93872235989442,38.259060928859824,38.48793029785156,6537200
2018-09-07,38.62143586321575,39.88211448035322,38.23998812798314,39.098243713378906,5305200
2018-09-10,40.137688561460976,40.70985657771943,39.70856073038937,40.061397552490234,3405900
2018-09-11,39.27943426733777,39.465389060985956,38.68438111031696,38.97427749633789,3701700
2018-09-12,39.39387173571154,40.09001086371891,38.449790451684386,40.07093811035156,4466900
2018-09-13,40.53819684035759,40.89103722531751,39.632264946540666,39.832523345947266,2609000
2018-09-14,39.87067104168575,40.91964678594525,39.87067104168575,40.805213928222656,2731400
2018-09-17,40.528669768895085,41.48228552816321,40.528669768895085,40.84336471557617,3015500
2018-09-18,41.47274780230342,41.768366336925226,40.74799784349382,41.11990737915039,2707100
2018-09-19,41.05315817369084,41.119910986574865,40.17583341135487,40.65264129638672,3010300
2018-09-20,41.37737917946647,41.55856846671422,40.4142290502071,40.938716888427734,4026300
2018-09-21,41.34877599542454,41.95908944162555,40.92918277284503,41.75883102416992,4939900
2018-09-24,41.015017412871764,41.6634765025244,39.96604139959856,40.01372146606445,4054300
2018-09-25,39.71809640702019,39.99464220261563,38.71679698542306,39.32711410522461,5152100
2018-09-26,39.384328179269595,39.384328179269595,37.744111628252334,38.60236358642578,7849600
2018-09-27,38.506996596913304,38.91705157091255,38.22091266192082,38.621429443359375,2842800
2018-09-28,38.65958289178767,39.436778408669895,38.37349889793721,38.52607727050781,3755700
2018-10-01,38.85983863251975,39.060097050570896,38.030194016482774,38.96473693847656,3624900
2018-10-02,39.06009919573361,39.918354802737966,38.964739078402154,39.63227081298828,4589900
2018-10-03,42.62662727926753,43.3418391341621,40.53820633481179,40.90058135986328,14417700
2018-10-04,41.33924018733961,41.70161518109282,40.55727558454684,41.110374450683594,6420400
2018-10-05,40.662172665250495,40.67171085934633,39.670411469084584,40.10907745361328,4314200
2018-10-08,39.098251196720895,39.10778575493677,36.4948802730797,36.94308090209961,7466700
2018-10-09,36.695137652674845,36.933541616352116,35.66999988131142,35.894100189208984,5164800
2018-10-10,35.57940999345497,35.71291563536849,34.301564561523506,34.38739013671875,4374400
2018-10-11,34.139447308077486,34.53996786381566,33.5005264233659,34.01547622680664,3505400
2018-10-12,34.70208081506875,34.85465920826524,33.939188849086314,34.01547622680664,2848500
2018-10-15,33.8247538494009,34.215736184888165,33.672175465741375,33.700782775878906,2439900
2018-10-16,33.83428623244585,34.61148175586451,33.66263510714087,34.5113525390625,2686800
2018-10-17,34.692550542852,35.00724192617784,33.910585726398345,34.99770736694336,7398600
2018-10-18,36.819111661316576,38.793096346574266,36.809573464867476,37.047977447509766,13826700
2018-10-19,37.095661821720576,37.33406580865257,36.14204587399261,36.809574127197266,5061800
2018-10-22,36.92399945413821,37.915756974094656,36.84770845535038,37.62967300415039,3141100
2018-10-23,37.067039385533015,37.162403133413974,35.35053193898091,35.58893585205078,3192900
2018-10-24,35.39821924895912,35.61755045740505,32.46108432960089,32.61366271972656,4897200
2018-10-25,32.95695877075195,33.557734021954026,32.30849982598187,32.95695877075195,3200400
2018-10-26,32.270352732688,33.367012151006705,31.545606461956922,32.66133499145508,3944700
2018-10-29,32.99509689573523,33.49097742308762,31.85076113481167,32.251277923583984,2219600
2018-10-30,32.089167374653975,32.88066645518273,31.8631572984326,32.565975189208984,2193400
2018-10-31,33.20491066213153,34.15947980699376,32.995113966467194,33.367027282714844,3380700
2018-11-01,33.796144481131,35.1693536360058,33.60542422095909,35.07398986816406,2756200
2018-11-02,35.28379002617297,35.94178371977156,34.72115647213727,35.217037200927734,2690000
2018-11-05,35.13120166888773,35.44208058315091,34.6934924225848,34.9023323059082,1774700
2018-11-06,34.42552697641001,34.88326573572687,34.02501010920198,34.5113525390625,2417800
2018-11-07,35.035844206397456,35.598477643617336,34.44459982304409,35.12166976928711,3267900
2018-11-08,35.150274301765855,36.18017733735249,34.482742602868996,34.69253921508789,3763900
2018-11-09,34.301553185182684,34.473204278643934,32.251278256481484,32.766231536865234,4279000
2018-11-12,32.632724255169244,32.96648823203356,31.927047169828885,32.16545104980469,2422900
2018-11-13,32.127312364647025,33.7198525120227,31.71725731316585,33.10953903198242,4016900
2018-11-14,33.29072292354222,33.948716426830536,32.66133672629749,33.51959228515625,2872900
2018-11-15,33.46237355067957,34.482742012680866,33.18582413707977,34.272945404052734,2535100
2018-11-16,34.18712220698171,35.016770504994334,34.063154782202595,34.28248596191406,3092100
2018-11-19,34.148974165669834,34.32539071431152,30.754101497026554,31.936586380004883,4603100
2018-11-20,30.916219560478986,31.660042287673498,30.496629957828286,31.164161682128906,2938300
2018-11-21,31.66004657602648,31.841232275808224,31.192773214397306,31.27859878540039,1697200
2018-11-23,30.563382950102675,31.0688017529231,30.162864276891575,30.811325073242188,1346600
2018-11-26,30.897150305598046,31.335812656957415,30.525237124831396,31.059263229370117,2348200
2018-11-27,30.649208527514777,30.849466954795975,29.514407135166064,29.743274688720703,2964900
2018-11-28,29.895858527648183,32.58505322866269,29.52394709355725,32.0414924621582,5636700
2018-11-29,31.898446912346003,31.927054220178917,29.542061802067337,29.55255126953125,8105500
2018-11-30,29.60023191828171,30.954364453222798,29.5067761691255,30.334514617919922,5353800
2018-12-03,31.373960605109076,31.91656821653801,30.305910131611142,30.563385009765625,2946200
2018-12-04,30.620601595131596,30.696888961706474,28.86594851084571,28.989917755126953,3038000
2018-12-06,28.284238446373738,28.30331119483411,26.81567137359588,28.274702072143555,4244200
2018-12-07,28.751510687198767,28.808727115327954,27.349696375330236,27.48320198059082,3383900
2018-12-10,27.31155206172492,27.788359894192897,26.558196632241835,27.00639533996582,2915600
2018-12-11,27.807434751710332,28.074447812926792,27.0159337625761,27.111295700073242,2490500
2018-12-12,27.54995456852137,28.598932110061423,27.483201766411288,27.88372039794922,3116400
2018-12-13,27.912330262199593,27.953335036333613,27.19711853110114,27.750215530395508,2557700
2018-12-14,27.187583699599827,28.217488578084332,27.092221766265087,27.28294563293457,3358900
2018-12-17,27.17805048210933,27.6739311379627,26.543895097798767,26.806140899658203,2186600
2018-12-18,26.815672352167226,27.33062384724728,26.78706322843265,26.930105209350586,2107800
2018-12-19,27.006396728182665,28.064910752713455,25.78576977840206,26.329330444335938,4941600
2018-12-20,26.377008071023912,26.491442746455956,25.07055568190723,26.062314987182617,4942500
2018-12-21,26.06231171334432,26.157673627745815,24.975190618248067,25.165912628173828,4323600
2018-12-24,25.051483077420524,25.051483077420524,23.916679966587097,23.98343276977539,1926900
2018-12-26,24.136011734149896,25.93834656008551,23.849927765018535,25.881128311157227,3237100
2018-12-27,25.18499189011535,25.900203704833984,24.591843139142725,25.900203704833984,3036600
2018-12-28,25.83345193953292,26.00033397550909,25.022878152910586,25.366180419921875,3010400
2018-12-31,25.50921784712866,25.81437455465336,24.746326078316915,25.347103118896484,2402600
2019-01-02,24.751098286394424,25.601723778441993,24.29813041267488,25.022878646850586,3067000
2019-01-03,24.908445768173156,25.6045848732406,24.345812294521988,25.022878646850586,2979900
2019-01-04,25.59504709630318,27.28294742489432,25.41385959295443,27.025470733642578,5653300
2019-01-07,27.206657268621278,27.56903044354307,26.840468088394104,27.10175895690918,2441000
2019-01-08,27.397377025265712,27.508950608591878,26.36747220213707,26.93964195251465,2218300
2019-01-09,27.273407709663207,27.921866636879535,26.930105496695152,27.750215530395508,2372400
2019-01-10,27.359230861192138,27.664387548652424,27.158970648247994,27.635778427124023,2351600
2019-01-11,27.387843739222316,27.540422114013037,26.663095549527537,27.22572898864746,3838400
2019-01-14,27.712072335397124,27.816970646719287,26.596341869377085,27.45459747314453,4035500
2019-01-15,27.597639520518836,28.10305468940029,27.26101255930804,27.559494018554688,3770900
2019-01-16,27.836038640068168,27.969544236112707,26.85381396078771,27.635778427124023,9242900
2019-01-17,26.90149853307585,28.875484597292644,26.233968621768753,28.21748924255371,12073100
2019-01-18,28.532184338139174,28.70383547032837,27.750219686057516,27.912334442138672,6601200
2019-01-22,27.65485514197814,27.65485514197814,26.253040725784146,26.520051956176758,5026800
2019-01-23,26.844283666054576,27.330627928910076,26.553430564053738,26.98732566833496,4392900
2019-01-24,26.84428297587469,27.20665797913775,26.377011477037755,26.663095474243164,3022000
2019-01-25,27.101757538723522,28.145966047377126,26.853817245118602,27.673927307128906,6607500
2019-01-28,27.40691912733546,27.49274469877137,26.52005610174963,26.682170867919922,3538100
2019-01-29,26.958715415619437,28.193647780483488,26.85667820430067,27.41645050048828,3565700
2019-01-30,27.750217758975456,28.436820421174144,27.34016270919435,28.21748924255371,6502400
2019-01-31,27.92186829354205,28.86117851927922,27.7978972342248,28.303314208984375,6466800
2019-02-01,28.32238650454583,28.675223288583418,26.95871578722567,27.273408889770508,5042200
2019-02-04,27.111296345883886,27.836044541697444,27.035960249767594,27.74068260192871,2337200
2019-02-05,27.65485630519468,28.128803077954274,27.5690307435649,27.721609115600586,2749600
2019-02-06,27.66439318032906,27.940940802558107,27.18758530438863,27.22572898864746,2923700
2019-02-07,27.063615176131844,27.16851349451551,25.80675063381293,26.0241756439209,4955700
2019-02-08,25.862056577251277,26.39608081852198,25.280350463354424,26.36747169494629,4784900
2019-02-11,26.272111645768312,26.81567411928037,25.99556404028656,26.672630310058594,3448100
2019-02-12,27.015932662713972,27.359234896176226,26.653559497630837,27.082685470581055,3021400
2019-02-13,27.473666185701212,28.179341543773653,27.368769701730947,27.702533721923828,4566800
2019-02-14,27.397377181694235,27.41644993122047,26.844280177576017,26.8919620513916,3196600
2019-02-15,27.378310835333263,27.588107491433487,26.891968340812394,26.958721160888672,3407600
2019-02-19,26.901498794555664,27.082686292031667,26.79660230138758,26.901498794555664,3029500
2019-02-20,27.073146760446566,28.222253505151745,27.02546670719006,27.88372039794922,6520000
2019-02-21,27.845579331561417,28.513109234166606,27.778824704311045,28.20795249938965,3983900
2019-02-22,28.494034696103036,29.06620444735663,27.998155942635584,28.770584106445312,3197600
2019-02-25,29.056668938578802,29.438116663367417,28.980379757396587,29.352291107177734,3937600
2019-02-26,29.276006300595007,29.819567025100124,29.066209656836662,29.419048309326172,3723600
2019-02-27,29.628840086553346,29.991215078201037,29.36182884942098,29.543014526367188,2880100
2019-02-28,29.581164645928876,29.581164645928876,27.969553320592674,28.131668090820312,3660500
2019-03-01,28.303317289921182,28.799197943413727,27.988624148065878,28.284244537353516,2187700
2019-03-04,28.522641954907137,28.57985838062732,27.39737527543833,27.807430267333984,2690900
2019-03-05,27.72161188557128,27.950479466493487,27.425991487573164,27.845582962036133,1890800
2019-03-06,27.71207011514176,27.802664765435352,26.8347436495968,26.93964195251465,2465600
2019-03-07,26.85382291165724,26.98732855220165,26.043249053613458,26.090930938720703,3102400
2019-03-08,25.680867992424876,25.900199140421712,25.280349374011042,25.575969696044922,2864000
2019-03-11,25.51875359129901,26.291181715502027,25.490144468596156,26.243501663208008,3497700
2019-03-12,26.443768034286087,27.26387827679953,26.319798769637238,27.12083625793457,3112600
2019-03-13,27.292478063169867,27.960007862269908,27.235259820113065,27.635778427124023,3670400
2019-03-14,27.45459769757535,27.502277756451022,26.52005290126432,26.596342086791992,3701400
2019-03-15,26.577269403086927,27.206655596932137,26.453298347975803,26.548660278320312,2936800
2019-03-18,26.701240469250397,27.521350579989655,26.6316265645372,27.311553955078125,3522200
2019-03-19,27.68346660572488,27.960014234685215,27.16851321411373,27.292484283447266,2459700
2019-03-20,27.17804804106888,27.769290588233382,26.40561981655582,27.45459747314453,3381800
2019-03-21,27.216192767510474,28.160272085878127,27.178047266706486,28.04583740234375,3234800
2019-03-22,27.75022070933802,27.912335471397107,26.510519052745646,26.815677642822266,3356000
2019-03-25,26.815675965633567,27.23526559034972,26.48191008593112,26.720314025878906,2871100
2019-03-26,26.834745017552272,27.178047249054845,26.005100383257837,26.262577056884766,4287200
2019-03-27,26.605877290640795,26.68693556981288,25.95741833277439,26.615413665771484,2523300
2019-03-28,26.748918318889153,26.748918318889153,26.114764855939587,26.691701889038086,2553100
2019-03-29,26.968249750735637,27.4641284790638,26.710773102893047,26.85381507873535,3382500
2019-04-01,27.34969637384672,28.293775622875636,27.206654394092784,28.093515396118164,3880400
2019-04-02,27.778821873751184,27.931402044469916,26.872888137053117,27.216190338134766,3838800
2019-04-03,27.13037009833815,27.530888805038096,26.996862650186312,27.359237670898438,4675900
2019-04-04,27.273414373156434,27.97908990198695,27.063617716694704,27.93140983581543,2654500
2019-04-05,28.036305976432168,28.312855449447994,27.740685568525315,28.17934799194336,3018600
2019-04-08,28.17934621710915,28.350997352462553,27.960015019214378,28.284244537353516,2375100
2019-04-09,28.017226745924006,28.131661423205852,27.588100798591427,27.750215530395508,2355300
2019-04-10,27.855115682954054,27.97908675124424,27.540422552577184,27.79789924621582,2598100
2019-04-11,27.511814594444218,27.759754906296155,26.987324843607457,27.16851234436035,3409900
2019-04-12,27.55949131468316,27.845577094713363,26.93964151960059,26.977787017822266,2752800
2019-04-15,27.063613969173137,27.082686720551898,26.29118572711011,26.45330047607422,4164500
2019-04-16,26.510518087115635,26.66309646715745,26.12907213701109,26.434228897094727,4094300
2019-04-17,26.68216921938212,27.263875430090152,26.386548835410817,26.434228897094727,5016000
2019-04-18,26.09092885128011,26.138608913694707,24.517461327309285,25.423397064208984,9476200
2019-04-22,25.289890778215838,26.93010925568601,25.289890778215838,26.834747314453125,6241200
2019-04-23,26.77753148122857,27.578568895447706,26.77753148122857,27.2066593170166,4784800
2019-04-24,27.16851447744168,27.216196359740135,26.46283898932502,26.815677642822266,3391200
2019-04-25,26.739386750436026,26.739386750436026,25.757161864053174,25.852523803710938,3153400
2019-04-26,25.795306011109535,25.986029893844815,25.59504757122746,25.661800384521484,2257700
2019-04-29,25.5759727071746,25.69040739114157,25.25174322462538,25.604581832885742,2298600
2019-04-30,25.471075951766604,25.76669814551043,25.146848268322355,25.442468643188477,3270000
2019-05-01,25.46153801533644,25.842983903063352,24.774933598550536,24.79400634765625,3681900
2019-05-02,24.679574895909152,25.15638277257483,24.5260434289698,24.727256774902344,2917100
2019-05-03,25.01334082573951,25.58551064271223,24.841689698759918,25.442468643188477,3375900
2019-05-06,24.74633070092774,24.79401076330606,24.107408043118202,24.70818519592285,4081500
2019-05-07,24.42209997065913,24.52699646645595,23.840393780377063,24.01204490661621,4020300
2019-05-08,23.869004532144462,24.25045049481474,23.525702256302303,23.544775009155273,3304000
2019-05-09,23.268222200213117,23.74503003963911,22.772341610679465,23.659204483032227,2633800
2019-05-10,23.58291783723967,24.13601491769066,23.144255450861674,23.8785400390625,3551000
2019-05-13,23.201465563725726,23.506622239564134,22.858163393968887,23.40172576904297,4367000
2019-05-14,23.640136892718406,24.288594118123115,23.55431132398232,23.849931716918945,4318500
2019-05-15,23.497093065573047,23.973900972383397,23.395057657719935,23.849931716918945,2739700
2019-05-16,23.964361570285448,24.0644926004204,23.525699224465985,23.821319580078125,2237900
2019-05-17,23.458946451671125,23.84039236574757,23.22054252801365,23.363584518432617,3227200
2019-05-20,23.201474496976363,23.72596250815729,22.74373930697723,22.87724494934082,3289200
2019-05-21,23.1633251419912,23.711653052502268,22.781877424741307,23.592451095581055,2769600
2019-05-22,23.458946690559586,23.601988682435184,22.92492240541446,23.115644454956055,2198400
2019-05-23,22.79141157732685,22.79141157732685,21.996096547518693,22.162025451660156,3338100
2019-05-24,22.362288943261646,22.505330934810498,21.904552023876665,21.942697525024414,3783400
2019-05-28,21.97130540314546,22.047594582230932,21.375295623141007,21.504032135009766,3632900
2019-05-29,21.19887788786945,21.46589095520848,20.931866639408135,21.418209075927734,2261000
2019-05-30,21.370531652733927,21.427748096053847,20.50274135039043,20.617176055908203,3410000
2019-05-31,20.27386797464998,20.37876627321015,20.045000447782048,20.207115173339844,2721000
2019-06-03,20.073609623561605,20.66485215392427,19.85427845055513,20.51227378845215,3181000
2019-06-04,20.6648542289803,21.198878561756644,20.483666719709163,20.874649047851562,3593400
2019-06-05,20.998618780725383,21.02722608850226,20.064075803209207,20.378768920898438,5820500
2019-06-06,20.45505756689481,20.96047272565007,20.226188197450696,20.569490432739258,4244700
2019-06-07,20.53134787185963,20.6267079923128,19.94964167893122,20.44552230834961,3970900
2019-06-10,20.588559734908756,21.0873013481839,20.559950613800655,20.579023361206055,3989900
2019-06-11,21.36098721856643,21.45634913404876,20.655311954200762,20.66484832763672,3015200
2019-06-12,20.5027405635571,20.636246199139347,20.102221837932497,20.188047409057617,2638500
2019-06-13,20.321550684915778,20.886092113454016,20.121292254796277,20.788822174072266,2923800
2019-06-14,20.502735724333434,21.11304913594723,20.3120118737654,20.72206687927246,3210700
2019-06-17,20.53134958903743,20.970012000219022,20.21665643613998,20.645782470703125,3228900
2019-06-18,21.00815497097172,22.01898712510615,20.674389105123495,21.49449920654297,4550800
2019-06-19,21.61846912061602,21.961771372583215,21.26563049288555,21.360992431640625,2708100
2019-06-20,21.99037882261349,22.171566325527213,21.41820900527596,21.465890884399414,2519300
2019-06-21,21.542179475269602,21.685221470921423,21.151197171678383,21.551715850830078,2947700
2019-06-24,21.48496277349467,21.640402237329088,21.132124157657284,21.189340591430664,2198400
2019-06-25,21.198875418667885,21.79965429548378,20.93186420130749,21.504032135009766,2568300
2019-06-26,21.713831318881176,22.300304793749163,21.618469378986394,22.133420944213867,2578500
2019-06-27,22.200178466203724,22.305074976757385,21.85210888630912,22.0571346282959,2625300
2019-06-28,22.02852022863644,22.333676922756993,21.790116333995087,22.324140548706055,2910100
2019-07-01,22.57208238483445,22.743733491916288,21.723365043015907,21.856870651245117,3419900
2019-07-02,21.86640910706442,22.395666131312254,21.608932421936665,22.21924591064453,3259000
2019-07-03,22.15249467956468,22.35275494412328,21.327617227773086,21.647079467773438,3189200
2019-07-05,21.217953449476823,22.16680205572602,21.189344318119666,22.0571346282959,2291900
2019-07-08,21.875942121150985,22.0380568440376,21.179801358827635,21.265626907348633,3451300
2019-07-09,20.693461800598644,21.21794971775617,20.17850844000532,21.189340591430664,4720900
2019-07-10,21.41821067172058,21.890251307942552,21.11305389709855,21.561254501342773,3425000
2019-07-11,21.275168532665703,21.546948897104205,20.960475383374916,21.456356048583984,3323600
2019-07-12,21.465890289663452,21.751974280967097,21.32761557235304,21.551715850830078,2217000
2019-07-15,21.72336821256573,22.1524942240045,21.62800627039786,22.095277786254883,3320900
2019-07-16,22.171560879428412,22.815250629022202,22.018982541467256,22.238313674926758,2881500
2019-07-17,22.238317129202777,22.28599900402035,21.76150929429233,22.076202392578125,3304800
2019-07-18,21.83779638537241,23.48755089976,21.475423265823597,22.324140548706055,10617100
2019-07-19,22.27646508571428,22.676983783963514,21.809193574236456,22.038061141967773,4645200
2019-07-22,22.104813077859355,22.30507150959687,21.642308863306987,21.91408920288086,3719200
2019-07-23,22.085741227996834,22.46718717464455,21.799657222730485,21.885482788085938,3088400
2019-07-24,21.8664088676129,22.505331476186452,21.7758142096465,22.467185974121094,2951300
2019-07-25,22.39089430361967,22.533936282732704,21.55171335897974,21.790117263793945,3893100
2019-07-26,21.79012334447426,22.21924940156387,21.580326685611027,22.0571346282959,2506700
2019-07-29,21.99037962808787,22.476723899694942,21.837801247059502,22.047597885131836,2393900
2019-07-30,21.837802208429657,21.971309661865234,21.52787815408097,21.971309661865234,2865600
2019-07-31,21.980841693816608,22.1620291905236,21.38006458846283,21.44681739807129,2763800
2019-08-01,21.237023169032465,21.40867429489126,20.025930731142264,20.34062385559082,4783900
2019-08-02,20.16896957766127,20.335853398999603,19.367932328094014,19.749378204345703,3516600
2019-08-05,19.28210772368985,19.32597541123896,18.63365061171657,19.215354919433594,3982200
2019-08-06,19.282109889342127,19.40608095592244,18.45246520200859,18.967416763305664,3781100
2019-08-07,18.62411293255881,18.71947303545877,18.261737993580418,18.67179298400879,2949000
2019-08-08,18.872055399340606,19.30118136899565,18.76715709128206,19.186748504638672,2980800
2019-08-09,18.9292736192316,19.03417011831917,18.271278220965243,18.318958282470703,3068400
2019-08-12,18.147313159443502,18.16638409712199,17.536997681777425,17.660968780517578,2600300
2019-08-13,17.641894107919796,18.614582760130414,17.47977933255136,18.223600387573242,4426600
2019-08-14,17.498848074521188,17.55606450597905,16.688274383544922,16.688274383544922,5541500
2019-08-15,16.78363459112399,16.91714019043714,15.907261275501911,16.135175704956055,3973300
2019-08-16,16.249610905192153,16.812242443031327,16.249610905192153,16.707345962524414,4273200
2019-08-19,17.012506979217257,17.51792403658419,16.983897848803995,17.384416580200195,3505000
2019-08-20,17.279519110905724,17.546530371049535,17.22611503999917,17.460704803466797,2954100
2019-08-21,17.80400511674753,18.12823459889177,17.603744874774865,17.61328125,3383100
2019-08-22,17.603745128110837,17.684803409252208,17.07448993708123,17.2127628326416,2999300
2019-08-23,17.00296867946131,17.1650834290463,16.50708805498044,16.66920280456543,3217300
2019-08-26,16.90760519220293,16.90760519220293,16.29729175267637,16.373580932617188,3108700
2019-08-27,16.507087007464857,16.564305258189297,15.906309925878857,15.95398998260498,2376000
2019-08-28,15.810949413454962,16.478481180833985,15.696514720606828,16.221004486083984,2915700
2019-08-29,16.516624391829268,17.14601063723596,16.462269051085016,16.9743595123291,3069400
2019-08-30,17.10786401078197,17.327195157603917,16.88853104508265,17.09832763671875,2095400
2019-09-03,16.8122418581891,16.87899647657897,16.29729039132312,16.793170928955078,2604500
2019-09-04,17.184154289025148,17.53699105765814,17.12693604096778,17.43209457397461,2573200
2019-09-05,17.84214803700381,18.848212844331993,17.832613481063344,18.70993995666504,5547200
2019-09-06,18.614582760130414,18.729015649285795,18.099629302297274,18.223600387573242,2970600
2019-09-09,18.376173596920953,19.472831205872442,18.376173596920953,19.358396530151367,4241600
2019-09-10,19.44422575001046,19.92103365418043,18.929274159323356,19.86381721496582,3213800
2019-09-11,20.359696440932172,21.246559371379096,19.73984657285048,21.15119743347168,6270100
2019-09-12,21.008153740156445,21.761509169166946,20.388302103234885,21.513568878173828,5143800
2019-09-13,21.885482491831123,22.24308840301217,21.64707855104376,21.828264236450195,4218900
2019-09-16,21.513568878173828,21.809191043710353,21.341917767572628,21.513568878173828,2866100
2019-09-17,20.979546695191758,21.313312574572624,20.550418876148115,21.008155822753906,3653900
2019-09-18,20.77928298999097,20.979541375514344,20.377809489509296,20.66484832763672,4159200
2019-09-19,20.312017368092537,21.179807667044074,20.312017368092537,20.922332763671875,2990600
2019-09-20,21.017687995821422,21.071090234823387,20.5027347159413,20.693458557128906,5090200
2019-09-23,19.70170571194866,20.700142472304975,19.491910854225853,20.31201934814453,3529200
2019-09-24,20.092683037596952,20.44552165620347,19.472833180034026,19.663557052612305,3718000
2019-09-25,19.53005225242279,20.55995730193671,19.434690303251934,20.50274085998535,3352100
2019-09-26,20.207119457781467,20.245263144241544,19.634949609857845,20.016395568847656,2260200
2019-09-27,20.10221903708226,20.245261029401405,19.482369191114223,19.654020309448242,3087400
2019-09-30,19.57773281248536,19.596803745927527,19.024635727351537,19.139068603515625,3276600
2019-10-01,19.25350348939788,19.90196252368114,18.78623196619442,18.938810348510742,3241700
2019-10-02,18.519221777632342,18.64319105053063,17.947051845219946,18.404787063598633,3069500
2019-10-03,18.242667203073232,18.44292744218333,17.81354123734171,18.166378021240234,3504800
2019-10-04,18.214060896056207,18.585970450538362,18.06148252401852,18.547826766967773,2750900
2019-10-07,18.50968364680219,18.8577532164912,18.299888812968216,18.357105255126953,2624400
2019-10-08,18.023338992130633,18.1282373164546,17.613283890367335,17.632356643676758,3526900
2019-10-09,17.880294083945305,17.947046890838287,17.34245562365534,17.55606460571289,3000400
2019-10-10,17.775394376374635,18.11297438939315,17.56559959711196,17.823076248168945,3313500
2019-10-11,18.271276983629456,18.595506472767404,18.090089488198803,18.385711669921875,5999800
2019-10-14,18.137773116990278,18.53829182937699,17.908905541180417,18.28081512451172,5806700
2019-10-15,18.223601291817783,18.893992457223774,18.081512355945065,18.55736541748047,7569500
2019-10-16,18.357105864221065,19.03417227238546,18.27128028869629,18.27128028869629,7168000
2019-10-17,19.596800437265927,20.626705243245734,19.100921692814513,19.358396530151367,9109900
2019-10-18,19.70169931444628,20.636242221127553,19.396542595438316,20.540882110595703,6030900
2019-10-21,20.569489202022716,20.655314755709732,19.501440696615983,19.520511627197266,6187000
2019-10-22,19.50144235835718,20.054539407649386,18.996025367897303,19.76845359802246,4071100
2019-10-23,19.844739654357316,20.397836616437054,19.844739654357316,20.292940139770508,3167000
2019-10-24,20.35016407725291,20.56949530446636,19.496677383978522,19.77799415588379,4190300
2019-10-25,19.72077250768432,20.2166530966649,19.644483326216353,20.045001983642578,5924400
2019-10-28,20.235724727068185,20.760214459300755,20.207117419827718,20.52181053161621,2825800
2019-10-29,20.455058662823266,20.722069910017815,20.073610905897844,20.598100662231445,2443600
2019-10-30,20.312013346513222,20.354926125058604,19.811365476068843,20.302478790283203,3718500
2019-10-31,19.968714147185676,20.31201457747607,19.415617089569153,19.825672149658203,5468700
2019-11-01,20.054540085063028,21.03676315365723,20.025930957470663,20.85557746887207,5474100
2019-11-04,21.2465550074054,21.91885389419204,20.998614747323316,21.847332000732422,3741000
2019-11-05,22.12388331593198,22.376590875525718,21.504031702103816,21.542177200317383,5205300
2019-11-06,21.370528118653574,21.57078836547282,20.874647508211062,20.884183883666992,2274000
2019-11-07,21.360990517389993,21.995145807235808,21.26562858718071,21.513568878173828,2963600
2019-11-08,21.341914863394155,21.885477245956576,21.217945644205923,21.48495864868164,4674800
2019-11-11,21.122587782215447,21.27516615152955,20.678203236116182,21.189340591430664,3124800
2019-11-12,21.294239430893963,21.952234801689695,21.03676274420724,21.15119743347168,3105100
2019-11-13,20.531343722199047,20.80789128959913,20.00685407132449,20.235721588134766,4458400
2019-11-14,20.073612007976678,20.40737790417194,19.749382488115884,20.016395568847656,2919400
2019-11-15,20.02592834650673,20.264332255393718,19.48713500313645,19.921030044555664,3289100
2019-11-18,19.6635582002446,19.85428026507642,19.072315615847128,19.79706382751465,3616500
2019-11-19,20.054541375067252,20.056447559036062,19.491907895036814,19.615877151489258,2341100
2019-11-20,19.453761040871967,20.006858106092132,19.291646289744797,19.425153732299805,2526000
2019-11-21,19.48236795533612,19.739844616505255,19.17244214257207,19.215354919433594,2470200
2019-11-22,19.44422375741676,19.97348076782899,19.44422375741676,19.606338500976562,4420100
2019-11-25,19.787523630733208,19.930565606457005,19.453757808126085,19.49190330505371,2775200
2019-11-26,19.46329727801579,19.55865921662487,19.20582058943458,19.320255279541016,2739500
2019-11-27,19.34886321184283,19.64448356628418,19.243964903963366,19.64448356628418,2292600
2019-11-29,19.482371345585523,19.52051503227922,19.22298845565937,19.406082153320312,1223300
2019-12-02,19.52051621416872,19.987787772444293,19.38701057434082,19.38701057434082,2589100
2019-12-03,19.043702422405985,19.081847918556157,18.614576503980736,18.872053146362305,3053700
2019-12-04,19.04370708611462,19.21535822307217,18.843448638916016,18.843448638916016,4574700
2019-12-05,18.938806902458257,19.081848882492565,18.833908601623616,18.94834327697754,4065900
2019-12-06,19.196283028164707,19.930567545565797,19.12953022092417,19.64448356628418,5271100
2019-12-09,19.711233321995543,19.844738915808396,19.186745501550224,19.310714721679688,5420600
2019-12-10,19.28211030080232,19.75891818793383,19.253502991656184,19.69216537475586,3175800
2019-12-11,19.596803433554008,19.949642070337532,19.510977868360115,19.69216537475586,2535400
2019-12-12,19.453762195365925,20.350161567670977,19.367936626800663,20.27387237548828,3444100
2019-12-13,20.42645345255561,20.588568234674227,19.6349522972419,19.730314254760742,4333800
2019-12-16,20.016397110100993,20.402612196435328,19.911498781222495,20.006860733032227,3211800
2019-12-17,19.854276502393947,19.97347845240244,19.568192549924532,19.749378204345703,3504000
2019-12-18,19.64448838134761,20.059310798646415,19.549126425253696,19.978254318237305,5129800
2019-12-19,20.12128817860681,20.660081465872533,20.02592626120656,20.474124908447266,4766900
2019-12-20,20.57902220935391,20.64577500265921,20.00685255135857,20.245256423950195,5139800
2019-12-23,20.31201434370013,20.550418276461293,20.273870660274728,20.483665466308594,2262200
2019-12-24,20.607632482314155,20.90325279158866,20.474125069353654,20.579023361206055,1092200
2019-12-26,20.502735289007322,20.693459135525792,20.259564112629803,20.455055236816406,4729200
2019-12-27,20.416908646014754,20.76974719750546,20.340619475270454,20.579023361206055,2455000
2019-12-30,20.69346479619569,20.69346479619569,20.312016998814208,20.350162506103516,2299200
2019-12-31,20.37876817338344,20.66485215392427,20.27386986504226,20.51227378845215,2288500
2020-01-02,20.8460402486591,20.8460402486591,20.32631960782042,20.426448822021484,3062500
2020-01-03,20.18804770093604,20.607639185961087,20.16897494732629,20.50274085998535,3011800
2020-01-06,20.35015989958213,20.455058212314075,19.930568467532016,20.025930404663086,3060400
2020-01-07,20.083144919787234,20.545649088395002,20.016392115839206,20.331085205078125,4986900
2020-01-08,20.31201215740065,20.39783770946698,19.453758455614803,19.510974884033203,3706300
2020-01-09,19.5109823878115,19.56820065711308,18.81484314787905,18.891132354736328,5700700
2020-01-10,18.976952756244643,19.0150982586929,18.44292845411274,18.547826766967773,5059200
2020-01-13,18.490608495343228,18.938809054286743,18.261740937508897,18.70040512084961,6202700
2020-01-14,18.814838412179906,19.587268483426975,18.7671583519745,19.425153732299805,4218800
2020-01-15,19.387007140387418,19.53004913184905,19.11522681094703,19.24396514892578,5699400
2020-01-16,18.519217111535323,18.700404605237544,16.90760605665028,16.95528793334961,21993400
2020-01-17,17.222297825261524,17.403485304844224,16.69780995458433,16.869461059570312,9067000
2020-01-21,16.76456336557933,16.802708865348933,16.30682828160934,16.32590103149414,6603300
2020-01-22,16.27821532284125,16.325897186322937,15.734654811289758,15.820480346679688,12843100
2020-01-23,15.610689166369967,15.648832846982643,15.200633231799166,15.53439998626709,7362900
2020-01-24,15.543938263364252,15.563011017675228,14.642771539267237,14.790582656860352,7815100
2020-01-27,14.313769064797137,14.614157551163633,14.113509770739933,14.180262565612793,6596100
2020-01-28,14.399596546562773,14.542638528973903,13.970468780451892,14.02768611907959,7371900
2020-01-29,14.142123903327517,14.184082690611831,13.684388702061902,13.827430725097656,5280600
2020-01-30,13.61763323290005,13.74160339479046,13.169434466187282,13.627169609069824,10570700
2020-01-31,13.360156759633767,13.57948794369661,12.988246292968569,13.302939414978027,9964100
2020-02-03,13.36015568057568,13.751137957588478,13.264793750331147,13.579486846923828,7226500
2020-02-04,13.78928184629832,14.25178509274627,13.579486156096516,14.018149375915527,7443200
2020-02-05,14.599856141383881,15.152953150922306,14.471117809136464,15.076663970947266,8183000
2020-02-06,15.353213545327682,15.353213545327682,14.914550275191496,15.181562423706055,6281600
2020-02-07,14.90501404718995,14.971766857619555,14.647537362209183,14.82872486114502,5058700
2020-02-10,14.599857425077634,14.866869578467343,14.447278142273245,14.704754829406738,4009100
2020-02-11,14.84779584515653,15.458109298257215,14.81918762940213,15.009910583496094,4580400
2020-02-12,15.219706067484035,15.453341796548193,14.885940220570227,15.028983116149902,3894700
2020-02-13,14.838260743190027,15.043287355466635,14.733362433788391,15.019447326660156,2810300
2020-02-14,15.067129261918879,15.191099420444203,14.704755162253822,14.943159103393555,4292100
2020-02-18,14.819189470531033,15.23878002166748,14.742900279415315,15.23878002166748,3164800
2020-02-19,15.296000073574026,16.020746564756244,15.296000073574026,15.925386428833008,8725500
2020-02-20,15.87770023746579,15.944453042066224,15.324603232219694,15.353212356567383,7682000
2020-02-21,15.267386802401823,15.542981303771114,15.181561248236264,15.353212356567383,5528200
2020-02-24,14.504498069331106,14.704757447386525,14.283258842899155,14.647540092468262,5465700
2020-02-25,14.76197388240112,14.800119391945591,13.636707724570316,13.827430725097656,6280500
2020-02-26,13.960933169476434,14.151656113846588,13.455516230097102,13.465052604675293,4796200
2020-02-27,13.121752507668203,13.455517463552223,12.492366278832055,12.835667610168457,7007400
2020-02-28,12.244426278001914,13.264794831355792,12.234889902312533,13.22665023803711,6812900
2020-03-02,13.369692896349202,13.379228362422356,12.50190182297445,13.093143463134766,6784800
2020-03-03,13.035926450569484,13.388764143908762,12.115687171585183,12.339786529541016,10024700
2020-03-04,12.559118391972254,12.578190232381052,11.996485003611776,12.282569885253906,7371300
2020-03-05,11.891586494109402,12.025092092784389,11.133462038004193,11.338489532470703,12865900
2020-03-06,10.833073519907792,11.224056702621152,10.29904926207279,10.499308586120605,10566400
2020-03-09,9.173782438846004,9.641053888824938,8.210630414607893,8.286919593811035,10034000
2020-03-10,8.897237219328943,8.983062804955765,8.153416992961644,8.830484390258789,10358300
2020-03-11,8.439498076978436,8.801871189781687,7.9150093366430605,8.773262977600098,9442000
2020-03-12,7.9626907843395,7.9626907843395,6.90417686495428,7.161653518676758,12676900
2020-03-13,7.705214985571615,7.962691667863169,6.827888445779308,7.628925800323486,7316200
2020-03-16,6.618093023406839,7.314232503735899,6.41783368970126,6.503659248352051,7319000
2020-03-17,6.789743913781682,6.913714068276542,6.303400126122532,6.675310134887695,8065700
2020-03-18,6.227110630752538,6.370152619902199,5.025554647915748,5.483290195465088,9287100
2020-03-19,5.492825623233342,5.8647355493733135,4.958800530930671,5.5595784187316895,6174500
2020-03-20,5.7884461975232355,5.883807655736283,5.17813195552113,5.225812911987305,9957200
2020-03-23,5.244886278964703,5.669245423416284,4.92065679984577,5.40700101852417,7018500
2020-03-24,5.950561226334854,7.133044826779976,5.91241663806753,6.932785511016846,15143000
2020-03-25,7.562173004452746,7.619389896934219,6.684846865017378,6.761136054992676,12619300
2020-03-26,6.932787397493307,7.043407006400795,6.417834861041659,6.522732734680176,11916400
2020-03-27,6.208038801451858,6.475050958989045,5.769375516492767,6.246183395385742,10075400
2020-03-30,6.246183442264499,6.293863957679991,5.72169458965807,5.788447856903076,9615600
2020-03-31,5.87427282333374,6.312936100891199,5.778911340108079,5.87427282333374,12502000
2020-04-01,5.683549288696886,6.303399549776259,5.44514537710631,5.960097789764404,10452200
2020-04-02,5.998243482166233,6.374921713552144,5.645405737266915,5.7979841232299805,10277700
2020-04-03,5.769374827105316,5.988706443376742,5.511898621457935,5.693085193634033,7951900
2020-04-06,6.074532267963837,6.522731928766113,5.960098486162186,6.246183395385742,9900300
2020-04-07,6.808816823445422,7.390522600622303,6.637166139646102,6.703919410705566,16046000
2020-04-08,6.837425110803561,7.113973646397282,6.694382655046945,6.923250675201416,7510400
2020-04-09,7.295160785713016,7.647998968824569,6.885105710542154,7.066292762756348,13298800
2020-04-13,7.133045322517611,7.390521538575999,6.789743549533296,7.199798583984375,9563900
2020-04-14,7.504955167926113,7.991299374920765,7.266551251882315,7.361912727355957,10641700
2020-04-15,6.89464200216232,7.075829052158109,6.684846733846867,6.923250675201416,8642600
2020-04-16,6.875568986002583,7.056756017050012,6.4750503336576735,6.637165069580078,7963300
2020-04-17,6.913714605993046,7.266552345717953,6.89464230802736,7.23794412612915,10114400
2020-04-20,6.932786675199545,7.50400250335095,6.923250753891082,7.104437351226807,7393600
2020-04-21,6.770671141373331,7.0472196482876095,6.732526551089939,6.980466842651367,6156400
2020-04-22,7.276087765821025,7.438202504583601,6.990002879214197,7.199798583984375,8429500
2020-04-23,7.543099119427993,7.705213841366335,6.899408873443762,6.951857566833496,20737000
2020-04-24,6.951858290702991,7.104436654429121,6.689613887009161,6.818352222442627,11292100
2020-04-27,6.875568395870069,7.142580504702673,6.665772712782249,7.028146743774414,9549400
2020-04-28,7.199799381141965,7.733823713125374,7.037684624430137,7.476347923278809,12227900
2020-04-29,7.77196742491226,8.482411906515614,7.77196742491226,8.267848014831543,12389200
2020-04-30,8.2106316667503,8.229704419179106,7.686143707102625,7.771968364715576,10728600
2020-05-01,7.4954201132717975,7.791040948736587,7.223639308388809,7.333305358886719,9065300
2020-05-04,7.171189794417894,7.53356385684716,6.999539138134266,7.438202381134033,6870700
2020-05-05,7.647997458526809,7.886401355721206,7.361912145286447,7.447737693786621,8138900
2020-05-06,7.52402808473961,7.571709053776055,7.233175446831679,7.352377414703369,6236800
2020-05-07,7.476347824872937,7.638462579450962,7.018612234478279,7.142581939697266,10984200
2020-05-08,7.2856236560642635,7.705214609150185,7.133045293021889,7.695678234100342,11306400
2020-05-11,7.419131389271005,7.5431011021154815,7.30469714359381,7.409595012664795,8314500
2020-05-12,7.447737652028775,7.590780080487274,6.932785273353653,6.951857566833496,8639700
2020-05-13,6.970931709148419,6.999540384315469,6.5513406865883095,6.656238555908203,8751300
2020-05-14,6.4273697180968785,6.718222802973453,6.084068387172836,6.4941229820251465,8896400
2020-05-15,6.3892254889634135,6.608557134659023,6.312936299977016,6.351080894470215,6718500
2020-05-18,6.742062926349131,7.509723374239032,6.684846040921256,7.438202381134033,12915400
2020-05-19,7.438201640787699,7.814879318682853,7.304695133358236,7.380984306335449,10589600
2020-05-20,7.686144636819709,8.048517882410819,7.6813764481357465,7.962693214416504,10545700
2020-05-21,7.876866078094308,8.010371697067512,7.657533989234466,7.895937919616699,9117500
2020-05-22,7.915010086277546,7.979855797768763,7.647997958603632,7.829184532165527,4414800
2020-05-26,8.296455644376316,8.573004135540902,8.215398280960555,8.353672981262207,8563700
2020-05-27,8.696973878423863,9.33589638228234,8.51101913352609,9.30728816986084,11370400
2020-05-28,9.498012542790711,10.175079735749925,8.973523718480536,9.040276527404785,15641300
2020-05-29,8.84955348273014,9.030740975862948,8.553933123633799,8.782800674438477,7932500
2020-06-01,8.78279926350941,9.197622428461807,8.725581930280622,9.049811363220215,5525200
2020-06-02,9.173781670958139,9.574300282968755,9.173781670958139,9.459866523742676,6267100
2020-06-03,9.726879512766466,10.384874824925838,9.617213930552824,10.270441055297852,8568700
2020-06-04,10.346730793072332,11.109622631736718,10.084485927772493,11.10008716583252,11430600
2020-06-05,12.101384008669934,13.217114558834261,11.033334430026256,11.51014232635498,18677600
2020-06-08,12.110919448198267,12.435148938135978,11.72947352441203,12.377931594848633,11247200
2020-06-09,11.805763109175384,12.101383482766304,11.510141826145615,12.006022453308105,7781500
2020-06-10,11.929733544441534,12.025094576125742,11.37663646858096,11.605504035949707,8252100
2020-06-11,10.384874678519596,10.909362554560602,9.793633089057625,9.936675071716309,11959400
2020-06-12,10.680495606353858,11.081014271168023,10.53268542821302,10.99518871307373,10185600
2020-06-15,10.394413001974304,10.995191131329227,10.184618157645154,10.880757331848145,6956200
2020-06-16,11.462460868336173,11.57689464038627,10.852146507963539,11.014261245727539,9383200
2020-06-17,11.014261245727539,11.262201539888807,10.852146507963539,11.014261245727539,6532200
2020-06-18,10.737713400500617,11.381404203881175,10.613743245747123,11.109622955322266,6059700
2020-06-19,11.424314715626991,11.443387464598578,10.814001299555851,10.94750690460205,8894300
2020-06-22,10.890290623382308,11.35756206622098,10.804465070730563,11.281272888183594,7827400
2020-06-23,11.55782506313256,11.739012600696501,11.376638435007646,11.634114265441895,7237300
2020-06-24,11.405244179991312,11.481533365721917,10.39441110490256,10.623279571533203,7562700
2020-06-25,10.49930835858102,11.290809262797952,10.356265467681869,11.281272888183594,6728600
2020-06-26,11.071477436721835,11.157302991256222,10.365802069677176,10.423019409179688,25817600
2020-06-29,10.527918935146715,10.670960948701632,10.203689401020702,10.48023796081543,7397600
2020-06-30,10.337194408463338,10.833074103150695,10.246600661663594,10.718640327453613,5798100
2020-07-01,10.661424030125781,11.119159138744573,10.394410973992667,10.442091941833496,7706500
2020-07-02,10.737714948638505,11.138233688068286,10.356268053761159,10.461166381835938,7515400
2020-07-06,10.823537352993307,11.038100315926917,10.508844279806386,10.937971115112305,7084300
2020-07-07,10.709104537963867,11.10008776311626,10.59467075600665,10.709104537963867,4613900
2020-07-08,11.510141706697631,11.557822675651341,10.384875750359845,10.57559871673584,12284000
2020-07-09,10.518382057237604,10.54794427810327,9.974821340300492,10.032038688659668,8074300
2020-07-10,10.003430626387528,10.89029370916465,9.94716727343474,10.880757331848145,7890300
2020-07-13,10.995189930880317,11.419549580743505,10.93320530396847,10.976118087768555,7871900
2020-07-14,10.852145399187664,12.11091767256734,10.718638890717004,12.025092124938965,11441100
2020-07-15,12.253962489902683,12.368396268329189,11.562590722123868,12.101383209228516,11807600
2020-07-16,12.21581785670576,13.064535271256002,12.158600512962265,12.864275932312012,16696900
2020-07-17,12.911956835345881,13.217113575267224,12.187208668593872,12.454221725463867,9756100
2020-07-20,12.301642700077082,12.484737293473843,12.120456109367227,12.129992485046387,4678600
2020-07-21,12.234888443005891,12.654479828903806,12.21581660334075,12.549581527709961,5730800
2020-07-22,12.444686625148028,12.7641479610269,12.397005652289899,12.46375846862793,4860900
2020-07-23,12.416077012901372,12.559119005996477,12.034630182249735,12.120455741882324,5685000
2020-07-24,12.006022432766793,12.263498212246144,11.729473901765125,12.158600807189941,4173700
2020-07-27,12.21581844816614,12.692626334505446,11.951666471705549,12.625872611999512,4692300
2020-07-28,12.368396506104414,12.511438504527737,12.206281756190597,12.311179161071777,3546400
2020-07-29,12.397004840439726,12.740306185546224,12.215818246771011,12.568655967712402,4758500
2020-07-30,12.234890089001945,12.635408779678952,11.891588743895447,12.568655967712402,6615900
2020-07-31,12.320713996282743,12.520973314699054,11.901122610344407,12.397003173828125,10357300
2020-08-03,12.473295580218979,13.140826511257934,12.320717185631672,13.045465469360352,5887100
2020-08-04,12.978708526648305,13.207576971309706,12.683088187678722,13.03592586517334,4871600
2020-08-05,13.350619784350076,14.156425304548355,13.350619784350076,13.999078750610352,9431700
2020-08-06,14.046759947734815,14.781044531983357,13.655777624979669,14.208874702453613,10031600
2020-08-07,13.960935695323213,14.151658674199439,13.569952451828327,13.989543914794922,6573600
2020-08-10,14.170728333694731,15.324603314885348,14.151656493465481,14.847795486450195,8087800
2020-08-11,15.276921746616445,15.324601797186876,14.142118718042264,14.199336051940918,7744500
2020-08-12,14.561710676104914,14.699984465458625,14.132582927741346,14.26608943939209,3986500
2020-08-13,14.065831043548933,14.418668730084967,13.751137947194126,13.808354377746582,4135700
2020-08-14,13.665312428527375,14.094439296575219,13.52227044232435,13.960933685302734,2991500
2020-08-17,14.06583470311658,14.208876726152335,13.693924170009018,13.827430725097656,2527700
2020-08-18,13.941861402368747,14.282302541392841,13.894180435557931,14.07536792755127,4570800
2020-08-19,14.113513086296901,15.205402632006844,14.084904868836244,14.599857330322266,7297300
2020-08-20,14.342379198408976,14.537870331979091,14.046757949666578,14.485421180725098,3140900
2020-08-21,14.218411879016186,14.342382046042111,13.84173409909492,13.922791481018066,4326700
2020-08-24,14.161193926927977,14.428206076169461,14.018151022040918,14.418669700622559,3171200
2020-08-25,14.418670078546006,14.542640235588603,14.132585170712229,14.351917266845703,2363300
2020-08-26,14.390062552009637,14.723827535986777,14.323309737101988,14.370989799499512,3158500
2020-08-27,14.514031178881794,14.618928578268733,13.991449456230892,14.151657104492188,3246900
2020-08-28,14.31377229792311,14.475887044465148,14.171683394366275,14.418669700622559,3143900
2020-08-31,14.52356539742793,14.52356539742793,13.94186019897461,13.94186019897461,4033200
2020-09-01,13.960932635355482,14.47588502017309,13.579485851769924,14.390059471130371,4085200
2020-09-02,14.04676035373834,14.180266893671147,13.74160358753638,13.989543914794922,5691200
2020-09-03,13.856035951070924,14.09443987752849,13.360156256947363,13.569951057434082,3930800
2020-09-04,13.846497957573305,13.989539923560688,13.255255527580903,13.732063293457031,3929600
2020-09-08,13.598560183404931,13.879876889379965,13.05499861266329,13.569951057434082,4901900
2020-09-09,13.655775813851847,13.732064993079273,13.39830006131897,13.4459810256958,3084100
2020-09-10,13.493663003164073,13.674850511723243,13.093144300436197,13.140825271606445,4206100
2020-09-11,13.245723083623268,13.617632643765836,13.04069555203757,13.331547737121582,4217300
2020-09-14,13.531805780918948,13.56041490544228,13.226649061513484,13.398300170898438,2691600
2020-09-15,13.541343974334323,13.72253148289349,13.140825271606445,13.140825271606445,5345900
2020-09-16,13.274332266756351,13.426910652211657,13.069304720261192,13.25525951385498,5583300
2020-09-17,12.97871019713211,13.007319324796267,12.597264255998613,12.826131820678711,7479500
2020-09-18,12.864276542896242,13.164666020289191,12.683089946413265,12.70216178894043,7734500
2020-09-21,12.358862335500218,12.482832513991383,11.429086451535989,11.729475975036621,7070400
2020-09-22,11.786691109286181,11.843908458161067,11.338492332428345,11.643649101257324,4915000
2020-09-23,11.4529248685745,11.815298946659489,11.03333344787028,11.10008716583252,5418900
2020-09-24,11.119160167878572,11.362332307878663,10.861684372809531,11.157304763793945,3919600
2020-09-25,10.966580280013638,11.211659479777989,10.775857326596809,11.014261245727539,6190400
2020-09-28,11.281275082548103,11.758082992746886,11.271738706078787,11.672257423400879,5121100
2020-09-29,11.61503872646498,11.61503872646498,11.01426076722313,11.128694534301758,5169800
2020-09-30,11.138231388363332,11.538750045098231,11.0237976163589,11.090550422668457,5513100
2020-10-01,11.1477668674847,11.328954355457428,10.766320960340185,10.861682891845703,6112000
2020-10-02,10.508845278717684,11.39570724679967,10.47069977828009,11.271737098693848,5600900
2020-10-05,11.395704526657273,11.605500181792113,11.286038967392598,11.376632690429688,5387500
2020-10-06,11.54828501359006,11.891587224264685,11.11915815968552,11.128694534301758,7031300
2020-10-07,11.405245248332456,11.729474772777856,11.405245248332456,11.672257423400879,3928900
2020-10-08,11.872516114481552,12.149064650469226,11.805763301827623,12.139528274536133,4872900
2020-10-09,12.339787811031208,12.368396939268896,11.681793322025337,11.93927001953125,8440000
2020-10-12,12.006022453308105,12.063238889095254,11.776200889928523,12.006022453308105,5099500
2020-10-13,11.862979422662924,12.234889889200636,11.786690236107317,12.129992485046387,5930800
2020-10-14,12.196743855411814,12.53050968925191,12.116640491820782,12.397003173828125,7412300
2020-10-15,10.918902080840164,11.86298162153556,10.880757480492036,11.729475975036621,13471700
2020-10-16,11.739010399299929,12.072775369453137,11.471997331850734,12.03463077545166,5378000
2020-10-19,12.082311157085813,12.606799981150521,12.025093814149797,12.044166564941406,6672200
2020-10-20,12.301641729262425,12.492365590038833,12.149063368192312,12.206280708312988,4542600
2020-10-21,12.23489027903903,12.96917485983169,12.206282060528848,12.70216178894043,7320900
2020-10-22,12.664016934394363,13.0359274051451,12.41607752999939,13.02639102935791,5368300
2020-10-23,13.15989552268258,13.484124973690617,12.845202445983887,12.845202445983887,5307300
2020-10-26,12.644943455569983,12.7498408473352,12.268264845680767,12.397003173828125,3640600
2020-10-27,12.330251424286343,12.602031756191508,12.177673056159852,12.425612449645996,3815500
2020-10-28,11.920196284080452,12.044166434567545,11.777154292447008,11.786689758300781,4349800
2020-10-29,11.643648338792392,12.196745400795729,11.586430993664287,12.158600807189941,5620900
2020-10-30,12.110919241343007,12.427519443621915,12.025093682597305,12.320714950561523,3996300
2020-11-02,12.492366827820865,13.064535738526038,12.425613106159451,12.978710174560547,4940800
2020-11-03,13.293402573242101,13.474590067100651,13.054998646172603,13.188505172729492,4717100
2020-11-04,13.016853079180498,13.016853079180498,12.26349676244924,12.578189849853516,6122700
2020-11-05,12.692624802553924,13.636704085293644,12.692624802553924,13.398300170898438,5732700
2020-11-06,13.636704650558732,13.865572199599786,13.350619759538015,13.770210266113281,4255800
2020-11-09,14.78104361559588,15.434269872547768,14.409133158515171,15.000374794006348,8373200
2020-11-10,15.152954780651545,15.410430563399629,14.790580682076696,15.248315811157227,4843500
2020-11-11,15.458110904048011,15.582081973885698,14.957463893303006,15.152955055236816,5780600
2020-11-12,14.771505251899512,15.353211343094603,14.456812180358005,14.895475387573242,5087500
2020-11-13,15.18156271275588,15.858629017734827,15.124345367979672,15.801412582397461,5056300
2020-11-16,16.41172867202836,16.840856552124023,15.98260261081067,16.840856552124023,6564800
2020-11-17,16.564305949145126,17.45116704583714,16.31636564229615,17.42255973815918,5443300
2020-11-18,17.45116725554689,17.975657002103212,17.45116725554689,17.47977638244629,6255300
2020-11-19,17.4511676922373,18.109163076367537,17.346271195403286,18.05194664001465,5024600
2020-11-20,18.013802913413663,18.338032449524984,17.742022540331806,17.947050094604492,4749800
2020-11-23,18.404787978941854,19.14860910995896,18.347571528518436,18.891132354736328,7392400
2020-11-24,19.301181531724335,20.025929681313368,19.096154010905444,19.854278564453125,7384100
2020-11-25,19.72077410710428,19.873352482414827,19.320255417194662,19.425153732299805,5405700
2020-11-27,19.644484968919908,20.207118411373582,19.32502274433052,19.53005027770996,3739500
2020-11-30,19.377472203621974,19.501443272602145,18.738549563376193,18.976953506469727,4427600
2020-12-01,19.530045368669835,21.093976054750932,19.510972621782653,20.817426681518555,8330400
2020-12-02,20.579026829897558,21.41820784953276,20.312013777847554,21.33238410949707,5866300
2020-12-03,21.685218581614386,21.8282605582075,20.941397756901797,21.017688751220703,5909500
2020-12-04,21.294239399090163,23.048892506006343,21.294239399090163,22.629301071166992,7697800
2020-12-07,22.419507479726875,22.44811660827208,21.961772336270236,22.305072784423828,6582500
2020-12-08,21.999914451563683,22.58162062497758,21.837799705802972,22.2097110748291,5735000
2020-12-09,22.56731120356737,22.886771516254036,20.979540556566203,21.656606674194336,7021400
2020-12-10,21.5755565748118,22.98023218217646,21.48496373238757,22.89631462097168,4988100
2020-12-11,22.409972560568757,22.4957981329067,21.132127171179285,21.78058624267578,6157400
2020-12-14,22.17156627067854,22.290768239875735,20.676296012415783,20.75067901611328,6286200
2020-12-15,21.089215339659926,21.551719631653118,20.74877412982566,21.141664505004883,4226500
2020-12-16,21.03675838567186,21.103511182713458,20.315826358745277,20.579023361206055,5423800
2020-12-17,21.246559371379096,22.13342048294834,20.73160599800565,21.15119743347168,7318400
2020-12-18,21.17980439019833,21.561252135498734,20.846040341376955,20.98908233642578,5137200
2020-12-21,20.26433394887236,21.208413288695688,20.14989926273728,21.084444046020508,3869400
2020-12-22,21.141663684957347,21.189343750397168,20.502740986123047,20.60763931274414,4196900
2020-12-23,20.788821917261732,21.608932016483266,20.788821917261732,21.189340591430664,3480700
2020-12-24,21.30377552341019,21.30377552341019,20.79835853243308,20.9414005279541,1075300
2020-12-28,21.074906559356787,21.952233043873644,21.0653701844419,21.208412170410156,4336100
2020-12-29,21.113048856364504,21.303772704406935,20.168969628197036,21.017688751220703,3493000
2020-12-30,21.046299886583217,22.104813980048657,20.960474321227764,21.885482788085938,3435000
2020-12-31,21.933158723352353,22.34321372093976,21.360989001576375,21.980838775634766,3443600
2021-01-04,22.52440463449532,23.315905627886572,22.05236404172836,22.171566009521484,5400000
2021-01-05,22.21924205101523,23.001208346186555,22.142952878178683,22.572080612182617,4297900
2021-01-06,23.363590597171886,24.469784945242026,23.268228639122103,24.04065704345703,5656900
2021-01-07,24.441168804342762,24.984731263711794,23.802246233143855,24.059722900390625,4445500
2021-01-08,24.126478614428112,24.288593370508774,23.382659466780876,23.83085823059082,2967700
2021-01-11,22.753269408779826,23.745028713584194,22.43857632508799,23.420799255371094,3041900
2021-01-12,23.630599196465194,24.26952182866011,23.401731632244623,23.916683197021484,2843600
2021-01-13,23.973897762990887,23.983434138115797,23.18239681639928,23.306367874145508,2599900
2021-01-14,23.84039627543239,24.20276949851269,23.697354261555375,23.92622184753418,3991400
2021-01-15,23.377888493923336,23.377888493923336,21.89501577732167,22.20017433166504,5866800
2021-01-19,22.781879522636153,23.09657264513192,21.799656471237864,22.01898765563965,5737700
2021-01-20,22.409972560568757,22.6388401471773,21.58986234439638,21.78058624267578,5578300
2021-01-21,19.959176553766692,20.693461066853192,19.072313676776186,19.081850051879883,22833800
2021-01-22,18.50014305114746,19.11045829754862,18.280811890490828,18.50014305114746,11183400
2021-01-25,18.366641028227736,18.538292167939428,17.71818197548483,18.442930221557617,7926900
2021-01-26,18.690869394383046,18.748085831109343,17.689571747845292,17.699108123779297,5928800
2021-01-27,17.82307705038968,18.090088268946335,16.497550056884457,17.79446792602539,9215300
2021-01-28,18.214061296656663,18.404783356459685,17.618051449376523,17.641891479492188,7028600
2021-01-29,17.78493080848946,17.96611828414138,16.95051714759231,17.165081024169922,7772500
2021-02-01,17.63235693530561,18.013802913413663,16.95529055152355,17.947050094604492,9127400
2021-02-02,18.271280454908318,18.476308018429517,17.93274724774652,18.223600387573242,7218500
2021-02-03,18.223597992110584,19.243966577530472,17.975657673027982,18.976953506469727,10453700
2021-02-04,19.091385617518867,19.497624630222113,18.929270885384746,19.41561508178711,5516700
2021-02-05,19.625415626353224,20.00686163185086,19.282113311966334,19.978254318237305,5242700
2021-02-08,20.34062343603506,20.950936920830856,20.302479752674152,20.788822174072266,8282900
2021-02-09,20.760215391914382,21.308543358894863,20.655317076979983,20.75067901611328,5591000
2021-02-10,20.579026439833886,21.093979783553046,20.075517473820966,20.559953689575195,5196600
2021-02-11,20.512275191246783,20.664853567153443,19.997321808403516,20.39784049987793,3865100
2021-02-12,20.111756611959287,20.74591014931919,19.98778554404502,20.655317306518555,3306000
2021-02-16,21.06537126554817,21.570788248710805,21.0319948610719,21.38960075378418,4264300
2021-02-17,21.370527296826637,21.62323487061889,20.70299559160333,20.912792205810547,4239500
2021-02-18,21.008155794481713,21.227486982196535,20.09268372137986,20.140365600585938,3545600
2021-02-19,20.559957979285873,22.25739491004008,20.550421602166818,22.0571346282959,7262300
2021-02-22,22.37181899600559,24.293355485875757,21.980836782337708,23.6496639251709,9399500
2021-02-23,22.75326828623871,23.92621501132438,21.88547825526859,23.745027542114258,6009800
2021-02-24,23.93575535896018,26.02417433196921,23.93575535896018,25.9383487701416,8974300
2021-02-25,26.20535648504448,26.510513188744035,23.940519414857405,24.374414443969727,8444400
2021-02-26,23.077500383762114,23.821319456533548,22.543474288737272,23.411264419555664,6412700
2021-03-01,24.479318550442844,25.156384920044434,24.221841838533283,24.784475326538086,5550800
2021-03-02,24.984732297708184,26.56773422878045,24.984732297708184,26.22443199157715,8530300
2021-03-03,27.559497839586143,29.914930164993375,27.197124615073125,29.39997673034668,17570200
2021-03-04,28.33669175759273,28.980381652224253,26.090927134508554,27.263874053955078,10364300
2021-03-05,27.874186535218836,29.09004619159318,26.138606248456703,27.64531898498535,7777600
2021-03-08,28.274701724372708,28.770582264978728,27.08268224342211,27.14943504333496,4985700
2021-03-09,27.645320486092903,28.656152675897168,26.89196498636109,28.55125617980957,7555200
2021-03-10,28.93270235518378,30.91622124786608,28.93270235518378,30.496631622314453,7927700
2021-03-11,30.80178717456827,31.34725766805724,30.22008281944554,30.66828155517578,6259200
2021-03-12,30.410806498211528,30.97343995125856,29.82910211200186,30.048433303833008,4733000
2021-03-15,29.99121538107603,30.21054656204335,28.932701340675475,29.60023307800293,4532200
2021-03-16,29.323682727679078,29.35705913161501,27.931404680987107,28.15073585510254,5035700
2021-03-17,28.77058546690142,30.334514617919922,28.646616227391878,30.334514617919922,6861300
2021-03-18,30.1914734204055,31.89844642495726,29.4953343843171,29.743274688720703,6723700
2021-03-19,29.686054598066388,30.153327870545052,28.675222511069574,29.69559097290039,6934800
2021-03-22,29.78141986813867,29.962607372553705,28.684762103500198,29.01852798461914,3552300
2021-03-23,27.073154334664892,27.893264576035424,25.852527168581812,26.148147583007812,8474600
2021-03-24,28.341457425680527,29.066205562558288,27.263872504891825,27.425987243652344,9127500
2021-03-25,26.729851580644645,28.38437376001707,26.272114613409638,28.284244537353516,6403000
2021-03-26,28.999456832662908,31.278598051931898,28.75151650212118,31.259525299072266,9604300
2021-03-29,30.944834426281027,32.41340367826517,30.37743184306995,30.553852081298828,8276200
2021-03-30,30.658743642898447,31.51699551837978,29.88631368098584,31.44070816040039,6286700
2021-03-31,32.098695700086296,32.699474448387896,30.620592489411518,30.982967376708984,7236600
2021-04-01,30.706427634435176,31.068802635137608,30.02935951147941,30.735034942626953,5482100
2021-04-05,31.164159336453746,31.278592194426174,30.04842896739641,30.086572647094727,3933800
2021-04-06,30.191471917679998,31.536069864687107,29.65744765263259,29.85770606994629,6204500
2021-04-07,29.914924246158897,30.487092190722528,29.66698395470514,30.057966232299805,4193400
2021-04-08,30.324982652134704,30.439417351986943,28.632314918459258,29.99121856689453,5776100
2021-04-09,29.714667807967988,30.08657738323957,29.094817909556095,29.905391693115234,4317300
2021-04-12,30.03889667357683,30.40126986488838,29.65745073038632,30.29637336730957,4418500
2021-04-13,30.49662609257661,30.68734993788308,29.399968529257865,29.790950775146484,3412600
2021-04-14,30.46802680047619,32.651807946057076,30.32498296944467,31.841232299804688,8200500
2021-04-15,31.907978813792113,32.06055717246292,30.658744638973317,31.31673812866211,6132600
2021-04-16,32.45153827017626,34.35876950345618,32.29419445812438,33.977325439453125,17790300
2021-04-19,33.757997010021434,34.84511831873225,33.19536360526257,34.35877227783203,10102400
2021-04-20,34.244343309571484,34.28248881471869,30.879033784041383,31.45024871826172,10494800
2021-04-21,31.059266164705846,33.07139607501147,30.99251335004926,32.670875549316406,7890200
2021-04-22,32.61365582790821,32.737626880486815,31.621894682789364,31.669574737548828,5436600
2021-04-23,32.403866952235866,33.24304993967492,32.19407029593714,33.100006103515625,4817500
2021-04-26,33.529122972706354,35.34099399335462,33.37177553211094,35.09305191040039,7747600
2021-04-27,34.368309572273326,35.95131143677123,34.158512961082195,35.04537582397461,5855200
2021-04-28,34.8355738019297,35.255166959138435,34.60670811413812,34.79743194580078,3468300
2021-04-29,35.27424486192916,35.76058724788822,34.673465977593224,35.445892333984375,4895400
2021-04-30,34.82604641112958,36.30415004449387,34.663929847654515,34.94047927856445,6284700
2021-05-03,35.45542734236594,36.28984096985188,34.37784072486991,35.865482330322266,4657700
2021-05-04,36.25647092276346,37.448490599454445,35.903634117034436,37.25776672363281,6704900
2021-05-05,37.543846273829686,38.983807909944396,36.84770730158576,38.716793060302734,7658800
2021-05-06,38.99334187124663,39.51782973135298,37.458020150790766,38.03972625732422,7164000
2021-05-07,37.915758211608335,39.460618247688366,37.4294158106051,39.28896713256836,4828300
2021-05-10,40.76707272184779,42.359609255151796,39.11731793478084,39.136390686035156,11649700
2021-05-11,37.2577687037625,40.19490708935104,37.15287038459783,39.403404235839844,9042100
2021-05-12,39.22220891349845,40.28072276476772,37.33405054545921,37.67734909057617,8252200
2021-05-13,37.330236296988794,39.06963240774788,36.418578558497536,37.314979553222656,6493500
2021-05-14,37.28637180273678,38.12555462353068,36.85820074683384,37.858543395996094,4718200
2021-05-17,37.71549653623835,38.81215593959206,36.78095367773698,38.79308319091797,4774500
2021-05-18,39.20313469095895,39.75622980207952,37.74410410639907,37.992042541503906,5665200
2021-05-19,36.561635156269865,36.590242470287095,33.74846741563203,34.492286682128906,15755900
2021-05-20,34.673473181289616,34.673473181289616,33.64356630845648,34.15851974487305,7124300
2021-05-21,34.49227231064269,35.34862156771629,33.99639543142665,34.46366500854492,6902600
2021-05-24,34.435062968540514,35.08352192538258,33.75799670522915,34.80697250366211,5462000
2021-05-25,34.76882648579444,35.21702701517125,33.31933022958581,33.51959228515625,5868500
2021-05-26,33.738927496985944,34.88803262645226,33.738927496985944,34.85465621948242,5991000
2021-05-27,35.77013007343329,37.24346850029432,35.56987161160936,37.20055389404297,6946100
2021-05-28,36.84771015715464,37.85854411124826,36.44719330828588,37.829933166503906,4536800
2021-06-01,38.335358643062044,39.246059905889524,38.27814038135724,39.07917785644531,7332400
2021-06-02,38.81215442933317,38.81215442933317,37.629669521836334,38.144622802734375,5504600
2021-06-03,37.210079914642165,37.705960446729314,36.49296205489522,36.92399597167969,5030100
2021-06-04,37.4961720256509,37.74411416458275,36.54255624954023,37.03843688964844,3361200
2021-06-07,36.94308357263119,36.94308357263119,35.65093075674172,35.98946762084961,5016400
2021-06-08,35.88456240986337,37.114723987310235,34.99769945357848,36.82863998413086,5046300
2021-06-09,36.6855998972969,36.8858583362703,35.7510568776656,36.218326568603516,4926800
2021-06-10,36.485329040481425,37.00028230628143,35.512644388754204,35.68429183959961,3736100
2021-06-11,36.45672430918944,36.7714192063996,35.3886758452809,35.64615249633789,4649400
2021-06-14,35.56986326791224,36.032367443459734,34.768825970761576,35.23609924316406,5887300
2021-06-15,34.539963345075165,34.67346896693655,33.138147040019945,34.60671615600586,8600600
2021-06-16,33.89149973404609,34.187118245694606,33.08092428094193,33.7198486328125,7645700
2021-06-17,33.62449411188604,33.71031968604417,31.116486982803917,32.022422790527344,12414500
2021-06-18,31.51699612009181,31.89844383053592,30.42033849975871,30.591991424560547,9979900
2021-06-21,30.935287962393673,31.784008880378515,30.849462415080815,31.555139541625977,6758600
2021-06-22,31.831697204425527,32.499229008372645,31.259525527718427,32.33711242675781,6153300
2021-06-23,33.45283742259857,34.29201654216361,33.20489532628013,33.41469192504883,9462600
2021-06-24,34.263412140656484,34.96908571633659,33.633072836927745,34.6639289855957,6733800
2021-06-25,35.23609805241455,35.388676406822576,34.120365880130024,34.13943862915039,32496800
2021-06-28,34.492276282415844,34.91186949619024,34.01546845785767,34.41598892211914,8758200
2021-06-29,34.85465678113131,36.237400419423594,34.845122223738656,35.78919982910156,8493500
2021-06-30,35.47450493339973,36.050488906198666,34.97862433055079,35.131202697753906,6047800
2021-07-01,35.665229229484225,35.94177502239907,34.77836632268371,35.245635986328125,6118600
2021-07-02,35.70337100367203,36.71420496956894,35.40775246065185,36.16110610961914,7334500
2021-07-06,35.86548741563511,36.18781071862353,34.5590349122171,34.77836608886719,8577500
2021-07-07,34.95955073100153,35.550791434836995,34.16805160715398,34.549495697021484,4987900
2021-07-08,33.376546430345314,34.41598759325769,32.499221813155714,33.7198486328125,6245400
2021-07-09,34.80697544522888,36.027602461144205,34.59717881271014,35.703372955322266,6624400
2021-07-12,35.16935092829345,36.180181325300886,34.883266922305594,35.560333251953125,5139500
2021-07-13,35.42681516860678,35.45542246782032,33.58633707228187,33.96778106689453,8073400
2021-07-14,34.56857349968627,35.18842523823119,33.31933546500212,33.51005935668945,6964600
2021-07-15,33.634028164762526,34.26341441847638,32.64703600239863,32.937889099121094,8560200
2021-07-16,33.710311972342616,34.04407963447529,31.2137461567328,31.4216365814209,14579700
2021-07-19,30.506164717200022,30.944828866214646,29.5573181549403,30.15332794189453,12140800
2021-07-20,30.086577530552283,33.624491248221965,29.810029896500264,33.32887268066406,15651300
2021-07-21,33.614949380952496,35.674758899636835,33.614949380952496,35.36960220336914,11877700
2021-07-22,35.23610534165449,35.751058758467295,34.42552971050345,35.503116607666016,7230100
2021-07-23,35.77965809577026,36.11342210390749,34.797435182319376,35.34099578857422,5840600
2021-07-26,35.84641020785151,37.2100807938745,35.30284961205267,37.152862548828125,8950300
2021-07-27,36.27553808200857,36.714200382346895,35.63661374216381,36.494869232177734,5782400
2021-07-28,36.771420986664666,37.114719566939705,36.05334633180892,36.45672607421875,6217500
2021-07-29,37.1338024397796,38.14463661979637,36.98122403881065,37.54385757446289,6648500
2021-07-30,37.34357787126919,38.77400093115604,37.15285406906682,38.28765869140625,8142600
2021-08-02,38.35441697226375,39.71808744244126,37.553379798437476,37.572452545166016,7601700
2021-08-03,37.68689741656209,38.57376041485555,36.2374009423379,38.50700759887695,6269200
2021-08-04,38.11602632041059,38.16275329289492,36.74281718151103,36.952613830566406,5087600
2021-08-05,36.70467531257384,37.52478187993739,36.51395141686493,36.952613830566406,4021700
2021-08-06,37.78225218475296,39.05056278399055,37.41034265197055,38.821693420410156,6146700
2021-08-09,38.573756122528934,39.56551733207417,38.04926821059326,38.65004348754883,5634400
2021-08-10,38.80262991160577,42.10214371157545,38.76448804005437,41.83512878417969,11404000
2021-08-11,41.463211243037186,42.66476909242154,41.14851994574958,42.588478088378906,7674500
2021-08-12,42.235641688107016,43.29415573378979,41.73976107041079,43.05575180053711,6666600
2021-08-13,43.28461722238632,43.66701805978906,42.80780935937214,43.1511116027832,5839400
2021-08-16,42.05445729538486,42.14028286691649,40.83383017827342,41.40599822998047,4963300
2021-08-17,40.795679361031866,40.9482577308096,38.46885831248265,39.67995071411133,8015500
2021-08-18,39.12685143405437,40.3856238807756,38.907520257190626,39.56551742553711,6107400
2021-08-19,38.04926692952766,38.23045259838546,34.91091739042009,35.207489013671875,16177800
2021-08-20,35.760587530157956,36.42811922493859,35.46496536365016,35.960845947265625,7819100
2021-08-23,36.80957008508518,39.517839224743916,36.780962773876716,39.203147888183594,9678600
2021-08-24,39.889750643432535,41.03408669274927,39.803925075958226,40.17583465576172,5672800
2021-08-25,40.09953925951745,40.714621819512026,39.70855696995755,40.10907745361328,4728800
2021-08-26,39.78484399891564,40.60495399701484,39.43200360770704,39.498756408691406,3972000
2021-08-27,40.233044460291055,42.24517413866876,40.128149790603935,42.08306121826172,7106700
2021-08-30,42.435898882549154,42.798273869106424,41.32017025355744,42.006771087646484,5552300
2021-08-31,42.20702568062114,42.865022785649415,40.96732610393346,42.31192398071289,6152600
2021-09-01,41.68253796699977,44.07611521550269,40.480983883821565,43.48487091064453,11739100
2021-09-02,43.894932704875956,46.00242632011099,43.77096527402808,44.73411560058594,8457000
2021-09-03,44.77702563011945,45.506541037243956,43.90446641707617,45.02019500732422,5201900
2021-09-07,45.40164619691304,46.14546531385632,44.32405938660018,44.600608825683594,6167000
2021-09-08,44.36220201988442,45.55422162390833,43.298918932482835,43.60884475708008,5689800
2021-09-09,44.042740394406486,45.66865319671365,43.90446568771678,45.306278228759766,7477600
2021-09-10,46.011963526407875,48.009789842568956,46.011963526407875,47.203983306884766,10397400
2021-09-13,47.91918894980968,48.795560556277664,46.78438757581402,46.93696594238281,8579100
2021-09-14,46.708094856514435,46.9598493339854,45.41117696948095,45.77355194091797,6902600
2021-09-15,47.41377389817882,49.48311822673433,47.21351183593537,49.282859802246094,9413900
2021-09-16,48.58672563506922,48.59626019243665,46.40294458461403,47.11815643310547,8054400
2021-09-17,46.908342911083736,47.46144162097874,45.26812680253339,46.56504440307617,10500000
2021-09-20,43.58976868017527,46.23128435762611,43.14157181694153,46.21221160888672,9338100
2021-09-21,46.488761575222405,46.860671085783395,42.41682243251336,43.48487091064453,14587100
2021-09-22,45.10602416304985,47.08000847083584,44.915300285855636,45.72587585449219,10983800
2021-09-23,45.878455033449164,47.16583486102005,45.58283283672487,46.30758285522461,5723400
2021-09-24,45.64958131575417,46.80345904649221,45.5351484533956,46.24082565307617,5168100
2021-09-27,46.3075794304244,49.31146668518114,46.23128842874864,49.168426513671875,8264600
2021-09-28,49.2065588963951,50.017134263132526,47.8333538705961,48.615318298339844,7122300
2021-09-29,49.6595491113052,49.66431820941445,47.83432686742649,48.23389434814453,4609100
2021-09-30,47.73800072452604,48.12898299531874,46.66041402199787,46.66994857788086,6043900
2021-10-01,47.165830315894134,47.575885346325194,45.716334056330524,47.46145248413086,6561200
2021-10-04,48.186198669896044,48.85373036684711,46.78438610782941,46.89881896972656,4681700
2021-10-05,47.289817711207625,47.50914895525985,46.14547778061468,46.774864196777344,4226400
2021-10-06,45.573288039503126,45.99287757220554,43.675591493061006,44.867610931396484,7321800
2021-10-07,45.935659329573774,46.021484874644116,44.76271263878222,44.867610931396484,5916600
2021-10-08,44.886685244157704,45.13462733311992,43.51348011290267,43.89492416381836,5548600
2021-10-11,45.68772968939059,47.089545983034064,44.96298333186216,45.09648895263672,6078800
2021-10-12,45.65913025202348,47.146768725952086,45.14894589168792,45.56376647949219,6872300
2021-10-13,45.90228757707624,46.63180660289393,45.03926658044717,46.154998779296875,5829900
2021-10-14,47.00371549978834,47.71892722569716,45.83076870582848,46.34571838378906,9971300
2021-10-15,49.511727140073035,54.2893440023285,48.634402411324636,53.40248107910156,33374900
2021-10-18,52.4393330729369,54.899659881042126,52.4107221260104,54.58496856689453,9883800
2021-10-19,54.58496738985604,54.58496738985604,51.12334118234402,51.190093994140625,10860800
2021-10-20,50.35090549010062,51.39988488562137,49.60708644869419,50.07435607910156,7330400
2021-10-21,49.3019273823485,49.3019273823485,47.49005628229269,47.67124557495117,9066900
2021-10-22,48.14805349319769,48.62486129565942,46.603193594038196,46.96556854248047,7469300
2021-10-25,47.785682311034336,49.70721732436215,47.060932357027866,48.796512603759766,11070100
2021-10-26,48.44368298438417,48.88806757869069,46.975113746827134,47.25166320800781,6153100
2021-10-27,45.27767416588131,45.69726377509861,43.34183540909324,43.76142501831055,12864700
2021-10-28,45.080277736380424,45.37654546055046,43.49381903236135,44.39217758178711,10235700
2021-10-29,44.03857895670911,45.11851539959299,43.3695894245149,43.914337158203125,6647200
2021-11-01,44.1723778667173,45.424340342580685,43.20712051428391,44.65978240966797,9336800
2021-11-02,44.784026957226864,45.37655893582965,43.86655738151288,44.99428176879883,10040500
2021-11-03,45.108963313257554,46.494726664155394,44.68845370168309,45.328773498535156,6552200
2021-11-04,45.39567119464195,45.51035397475877,43.28357873613289,44.315731048583984,11378800
2021-11-05,43.96212737358495,45.96909259975116,43.96212737358495,45.73972702026367,8317000
2021-11-08,47.02035687789158,48.37744670785873,46.02642977538907,46.69541931152344,10550300
2021-11-09,46.56162316550745,46.982129112487165,44.67889631461012,45.14719009399414,7051500
2021-11-10,44.92737860100823,45.57725378182566,43.57984405019266,44.12459182739258,5964800
2021-11-11,46.37048367270488,49.41916005028498,46.25580089324884,48.94131088256836,14257300
2021-11-12,48.48256685460114,50.51820494088361,48.11940053573733,49.61984634399414,9310600
2021-11-15,48.731060657624546,48.74061603705327,47.249725292879674,48.38700866699219,6352100
2021-11-16,47.65112605432229,47.7849232561274,45.835297512309324,46.064666748046875,8759700
2021-11-17,46.74320486470382,47.78491618332837,45.510353152206,45.797061920166016,5365600
2021-11-18,45.44346246331043,45.71106051954521,44.430424397315846,45.58681869506836,4351900
2021-11-19,45.214084112542245,45.94997217961969,44.621548591082856,45.491233825683594,5641400
2021-11-22,45.68237883678979,47.49820709789954,45.20452967815036,46.360923767089844,6376900
2021-11-23,46.98213245668965,47.985615031712456,46.303587478366616,46.84833526611328,4875500
2021-11-24,46.64763683739919,49.06077293517684,46.265356046810744,48.22453689575195,7137600
2021-11-26,45.62504881526226,46.00732603472217,43.79010576647295,45.82574462890625,7291200
2021-11-29,47.03947794913726,47.72280247325654,45.66231470154445,46.96302032470703,6546700
2021-11-30,46.61896048308313,47.192381632983896,43.54161453017736,44.4686393737793,9644900
2021-12-01,45.768398204001066,45.921309810229225,41.81180720285965,41.840476989746094,15215300
2021-12-02,42.466461694667395,43.28358342724737,41.87870554717991,42.83440399169922,5522500
2021-12-03,42.777056742323346,42.92996833321181,41.34350921060648,42.11762619018555,5930800
2021-12-06,42.92996833784813,44.667428704782196,42.17496940846097,43.54161834716797,7116500
2021-12-07,44.984719248850965,45.921303157015956,44.659781676981495,44.860477447509766,5637700
2021-12-08,44.98473320783445,46.57597226586304,44.8987201872464,46.40872573852539,5594700
2021-12-09,45.68237424736172,48.72149488264268,45.25230931865227,47.76579666137695,8732000
2021-12-10,47.75625741876069,47.928283448367196,45.72061849888405,46.63808822631836,5525400
2021-12-13,47.039481021700766,47.83270887562597,45.10896962714124,45.663272857666016,4950900
2021-12-14,46.790989399595,48.81707248573402,46.265356046810744,48.22453689575195,14668200
2021-12-15,47.31662596634076,48.75017355987082,45.916527670831734,48.71194839477539,9047600
2021-12-16,49.69631165416487,51.75106445968426,49.67719725066007,50.26017379760742,12482600
2021-12-17,49.9447964203431,51.397458415369506,48.62689043615385,51.349674224853516,31780900
2021-12-20,49.59118793297693,50.9912861935932,49.084668962510285,50.75714111328125,8394500
2021-12-21,51.416569283753034,54.70417386317845,51.368785096524135,54.27410888671875,10784100
2021-12-22,54.40790906385799,57.87136051788253,54.15942544347146,56.682472229003906,10594800
2021-12-23,56.38620692624602,57.90576756381523,55.87012890313945,56.73025894165039,7516400
2021-12-27,55.78410216194828,57.20809406487879,54.69460681193263,57.17942428588867,6268000
2021-12-28,56.65379635202466,56.92139436593897,55.91790819373502,56.56778335571289,6000000
2021-12-29,56.51044352695029,57.45658283629857,56.07081952244824,56.9882926940918,4022700
2021-12-30,57.03607819781302,58.86146191258757,56.52000021042338,56.58689880371094,4507500
2021-12-31,56.53911080308273,57.38490218730798,56.09949046377582,56.94050598144531,3944000
2022-01-03,57.571268455197945,59.83627245493793,57.42791224878285,57.685951232910156,6206700
2022-01-04,57.991770388142015,58.44094973448485,54.675496277635396,54.981319427490234,7980700
2022-01-05,56.33841557483429,59.05259889558632,55.85578691201844,55.95613479614258,7599800
2022-01-06,56.328859147751295,56.85545132748059,54.71373025698398,55.86056900024414,4363100
2022-01-07,57.475692586092386,60.1038627925417,57.007402481807695,59.60689926147461,8071300
2022-01-10,58.89013653517691,59.931847975000544,57.763370909542246,58.813682556152344,5653500
2022-01-11,58.02044676871133,59.492223123357554,56.50088622503372,59.44443893432617,6003600
2022-01-12,60.83975654331567,61.518305139515554,58.16380190441288,59.138614654541016,6435000
2022-01-13,59.014375155281385,60.457478109626415,57.69551036583294,57.829307556152344,5769800
2022-01-14,57.599941263382426,58.718106607627654,56.71114148660804,58.67032241821289,4397100
2022-01-18,57.8197554248585,58.83279708029156,56.19506735320177,57.38969039916992,5991100
2022-01-19,58.67032015832197,59.186398133802754,56.276294810147085,56.9882926940918,7851100
2022-01-20,59.34887175799861,61.40362486547353,57.31323670253766,58.536529541015625,15926000
2022-01-21,57.3610229935362,57.48526481626977,53.557343494780866,53.719810485839844,11025000
2022-01-24,51.426126534063634,55.62164146316342,50.90048955558443,55.449615478515625,9203100
2022-01-25,54.96220305599283,58.87100892360504,54.24638820956813,58.498287200927734,7780600
2022-01-26,58.81367255405259,60.82063746766222,57.22721356781556,58.05867004394531,9267400
2022-01-27,57.91530767222439,58.92834904537468,54.92397502355557,55.459163665771484,6441500
2022-01-28,55.43049987286558,55.80322161628498,53.11771180051975,54.85708236694336,6995300
2022-01-31,54.41746108577181,54.49391870138838,52.58252205937139,54.19765090942383,7206100
2022-02-01,55.42094184536817,55.85100313140507,54.21676003650648,55.59296417236328,5939300
2022-02-02,55.612086042763806,56.94528568733709,54.71373090025955,56.58689880371094,5613800
2022-02-03,56.29062880085439,60.5530421525059,55.74588108596931,59.96051025390625,8076600
2022-02-04,59.501771438872964,62.69380373959262,59.13860872878893,61.374942779541016,7161200
2022-02-07,62.072601022721074,62.85627332891283,60.22810667695241,60.92576599121094,5021900
2022-02-08,62.913611330152065,68.78159742195078,62.69379754615907,66.87020111083984,16122900
2022-02-09,66.44014048029884,69.16388638120104,65.9145108069697,68.7242660522461,10244700
2022-02-10,67.79723754865566,70.45407757034351,67.01356525958657,68.01704406738281,11437700
2022-02-11,65.90495015608487,71.19951931283974,65.68609881599708,70.26293182373047,9952300
2022-02-14,71.23774278699364,71.8971768605054,68.73381094543461,70.5878677368164,7813300
2022-02-15,69.24033140115539,70.90325151242301,67.43406239357036,70.75989532470703,6823400
2022-02-16,71.67738333318304,74.49669082772805,71.40978893536324,74.39156341552734,7355800
2022-02-17,73.64611101758375,74.21953584902292,72.09310123046849,73.0822525024414,5515000
2022-02-18,72.66174721164178,74.89808522920087,72.20301606897328,74.73561096191406,5825300
2022-02-22,76.45585001283065,76.53230761277901,69.87109051378745,70.80767059326172,8994000
2022-02-23,70.96060312126514,72.32725206562698,69.8711075758466,71.98320007324219,6588200
2022-02-24,71.95451050892544,74.0188146043603,66.75551053444119,70.05267333984375,11610900
2022-02-25,69.87110726008584,74.90763437859128,68.60098187241528,74.40111541748047,7361900
2022-02-28,74.2099563097605,77.0101519357994,71.68691399792858,72.00228881835938,9363300
2022-03-01,74.43932890497743,81.93200625136637,73.64609768431029,76.24559783935547,15303400
2022-03-02,77.42112254795597,79.47587538370387,75.29182244373276,78.90245056152344,10760800
2022-03-03,78.87379008470894,80.54148646622977,75.9302371769623,79.21784210205078,7513700
2022-03-04,78.37683045629723,86.92076948092102,78.1092360619395,86.64362335205078,19654000
2022-03-07,85.68685566068773,88.32749781251053,79.898500383381,81.7067642211914,12623500
2022-03-08,78.45379881684647,81.89811047574464,74.40672769051167,78.80780029296875,12840900
2022-03-09,76.34895186798056,77.31526789605549,73.67003845878932,76.0810546875,11917700
2022-03-10,80.07070694727507,80.71173007400267,74.86596529867414,79.35314178466797,10238600
2022-03-11,77.0091008140781,78.3265495658564,75.24867756593767,75.62181091308594,5690000
2022-03-14,73.83268014742949,73.83268014742949,68.93218619432966,70.32139587402344,7915100
2022-03-15,67.99649409279367,70.79978309375419,66.9057953155758,70.52232360839844,7090300
2022-03-16,71.5555987121033,73.46910580760188,69.44213047549874,72.35926818847656,6809800
2022-03-17,74.6076660116248,78.18592325056215,73.68917592193756,77.23873901367188,8423200
2022-03-18,77.03780606374869,79.12352945831749,75.78446103058519,78.8747787475586,7681600
2022-03-21,81.86940883839382,88.1265785318181,81.6110885668614,86.76799011230469,9901000
2022-03-22,86.08871558841496,87.6032571249293,84.69184852842275,85.99303436279297,6100500
2022-03-23,87.53338418619003,91.6474275561742,87.08370882953471,90.14532470703125,6848000
2022-03-24,87.68647142338209,91.31256854767008,87.437713436377,90.9489974975586,7352300
2022-03-25,91.74311274914105,93.84796799322334,87.0837195495147,87.98307037353516,6035100
2022-03-28,86.72014970009982,88.85371353777889,84.2995641489182,88.46144104003906,5111300
2022-03-29,82.75918697437795,86.20349849839256,80.4916782988384,86.17479705810547,7530700
2022-03-30,88.59539021711002,89.92527726199873,87.02631474976721,88.203125,5513600
2022-03-31,87.70562668720615,88.69108201860915,85.9174578262851,86.13655090332031,4567200
2022-04-01,87.72474541121453,89.5330092444521,83.7494351222803,86.70101928710938,5746300
2022-04-04,87.06457648677718,87.61949531955005,85.00755481318848,86.96890258789062,3685700
2022-04-05,89.16943802765275,89.16943802765275,81.41973485584546,83.91686248779297,6846100
2022-04-06,85.15106313647676,85.92603115054652,82.98879814107526,83.93598937988281,4531400
2022-04-07,83.90727656834002,84.57126371144071,79.57318450841636,82.37647247314453,6516600
2022-04-08,81.61107886929061,83.11318161647709,80.01329492973098,80.51081085205078,4586400
2022-04-11,80.00375718482465,80.55866885373298,77.33441314679887,78.96089172363281,4671700
2022-04-12,80.08028369107214,82.64438396055421,79.36655061096154,79.65931701660156,4274300
2022-04-13,81.06575667077588,83.94558049473618,79.55408384059679,83.63941955566406,4797700
2022-04-14,83.6011327064658,86.18437198431144,83.3332428479006,83.9742660522461,5012800
2022-04-18,84.19432925721509,87.04545861882048,83.18017262698683,85.58161926269531,4475000
2022-04-19,84.05080541156994,84.385667724076,81.81200540842858,82.83573150634766,5120600
2022-04-20,82.1947077718881,84.20388893291654,78.98957727514768,83.17059326171875,6909100
2022-04-21,77.16218692963382,77.87975220058617,68.23567320711815,69.0776138305664,21971300
2022-04-22,68.76188869513793,69.17329306404591,63.83460584876128,64.45649719238281,10970300
2022-04-25,61.91152893368433,65.61416825385615,59.75883318230677,64.45649719238281,14092500
2022-04-26,64.24600744857173,66.0447016377273,61.87325524423062,64.07379150390625,7984900
2022-04-27,65.31278952952992,68.44615929853417,64.61914456984533,66.96318817138672,8631100
2022-04-28,66.76227254972031,67.92760078463314,64.17999668707755,67.47026824951172,5639700
2022-04-29,67.98690851571745,69.53685197632997,64.3177593337334,64.8678970336914,6093800
2022-05-02,64.10249386396524,64.6956837484192,61.64363730175833,63.298824310302734,5816700
2022-05-03,62.351636177925194,64.73395811981506,61.42358393142007,61.86369705200195,6510800
2022-05-04,62.18899074761893,65.14535618865364,61.43315444567523,65.02098083496094,5753300
2022-05-05,64.8391895643855,65.22189247197313,59.26131786205209,60.71558380126953,6049300
2022-05-06,59.672726166606225,60.08413054213515,57.405220960586256,58.400245666503906,5591500
2022-05-09,55.97009410290436,56.039938907381064,51.40637829962352,51.86561965942383,12074900
2022-05-10,53.109390866692976,54.44884737002756,51.29156121185359,53.42512130737305,8497600
2022-05-11,54.97505786845156,56.79289106545147,53.83652246279433,54.20965576171875,6194300
2022-05-12,52.47793620985962,53.922636264304316,51.033239805140454,52.2196159362793,7408800
2022-05-13,54.8124170474248,57.09905766873776,54.43928371085581,55.80744171142578,7740600
2022-05-16,57.02461498641948,58.605971318188374,56.162056322546626,57.77216339111328,6681500
2022-05-17,61.50032195045752,62.01785710872631,59.22892251938053,60.762359619140625,6836900
2022-05-18,60.014805851199526,61.16392485787089,57.51338964913051,57.99258804321289,6828100
2022-05-19,57.657144341645605,61.787835364298935,57.60922523866216,59.46851348876953,6751700
2022-05-20,60.436500303250654,61.09779274384997,56.075792170855614,58.05009078979492,8741000
2022-05-23,59.708114943666835,61.00195270967165,57.369628262285566,60.51316833496094,6221400
2022-05-24,59.41101073691554,59.59310478669402,57.59005561515824,58.77846908569336,6208100
2022-05-25,57.53255275243172,58.90210245618243,56.430398740618685,58.404693603515625,6188500
2022-05-26,58.41428170475072,60.61859346312004,57.254622533329446,60.235233306884766,5268400
2022-05-27,60.94444847359257,63.23501973934905,60.61667769718482,61.81658935546875,6887400
2022-05-31,63.34043340163231,64.71094095365605,58.754509066159386,59.152244567871094,18488800
2022-06-01,58.59158034895119,61.05945257014395,58.117175008533344,59.81353759765625,4459100
2022-06-02,61.049868773634465,62.42995866597155,60.23522940835771,61.174461364746094,3923400
2022-06-03,59.9477183723456,60.42691676645866,58.519709205245086,59.25767517089844,3182800
2022-06-06,59.98605569662456,61.576994234098485,58.64909172550739,61.35655975341797,5390900
2022-06-07,60.187314652541446,62.822909348427956,59.64102880220672,62.78457260131836,3811100
2022-06-08,61.84532650449881,63.157374504222894,59.53559102861944,59.688934326171875,4453300
2022-06-09,58.90305801397468,59.13307482166696,53.24851989746094,53.24851989746094,10339700
2022-06-10,51.791758477130905,52.47221925579507,50.38291416007117,50.80460739135742,9352200
2022-06-13,47.52689935610604,48.80156524988989,46.261815822067625,47.76649856567383,7334400
2022-06-14,48.08276152084722,48.408616550757394,46.29056068433791,46.884765625,5759100
2022-06-15,47.488561308570844,50.21040840118689,46.97102615259602,48.98366165161133,10392400
2022-06-16,46.44390632774758,49.702456789270705,46.43432396874024,47.61315155029297,8381300
2022-06-17,47.41188362320788,48.11151274161225,45.65801599225436,47.22978591918945,8593400
2022-06-21,48.67696647782809,49.77912042600127,47.43105157050521,47.99650573730469,5540900
2022-06-22,45.53343350039983,47.814419065427494,45.49510040431067,46.86560821533203,6422400
2022-06-23,45.983874383893685,46.76496639788258,43.3387010339978,44.68045425415039,8209100
2022-06-24,45.22673496306601,47.77223833309606,44.58461098564596,47.30645751953125,7387800
2022-06-27,48.418206094769786,48.418206094769786,46.72184334387301,47.498146057128906,4211800
2022-06-28,48.03484248156159,48.9740708264644,46.83493084357466,47.2010383605957,5221300
2022-06-29,47.670654861539745,47.680237220183095,44.9296396343753,45.638851165771484,4292100
2022-06-30,44.25875614382978,44.65169861125515,42.42821874836142,43.683719635009766,6217300
2022-07-01,43.01763484772205,43.92236157863785,41.54649603973406,42.9170036315918,6634800
2022-07-05,41.048139700456424,41.46024699107695,39.64887749158244,40.338924407958984,7442800
2022-07-06,40.14724151336964,41.32606914294699,38.95883152439457,40.8564567565918,8640700
2022-07-07,43.60705535965366,44.785883010876695,43.30036866938394,43.750816345214844,7508200
2022-07-08,43.73163268697432,43.88497597851958,42.55280544772159,42.96491622924805,5312500
2022-07-11,41.99694992978263,42.53365348520256,40.818122235836846,40.95229721069336,4848000
2022-07-12,39.9172271906299,41.16314226847566,39.448569031973705,40.49226379394531,4309900
2022-07-13,39.859724486437976,41.7190130288997,39.6584620286651,41.393157958984375,3671300
2022-07-14,39.14092953957019,39.43803389470777,37.91897202975591,39.112178802490234,5408200
2022-07-15,39.83097098010199,41.2685661315918,38.63297502052715,41.2685661315918,5191700
2022-07-18,42.619909876354335,43.36745826323907,41.292528167238935,41.613590240478516,5707300
2022-07-19,41.48900103597361,43.05118528881422,41.06730407683155,43.032020568847656,5484100
2022-07-20,42.81157457855943,43.5974631579542,41.78609050397424,43.18535232543945,6823200
2022-07-21,45.360927248561474,45.47593385343252,41.651928595528275,43.27162170410156,12226200
2022-07-22,44.13417241441484,46.45349459810235,43.57830416516335,43.89457321166992,10121200
2022-07-25,44.85295867919922,45.739474773954036,44.27792220043738,44.85295867919922,6842100
2022-07-26,45.1692358306665,46.21867769243017,44.23958989599633,45.03506088256836,5336700
2022-07-27,45.624471228106216,45.964701593750526,43.98082085796973,45.7634391784668,4849000
2022-07-28,46.2809783562687,47.17228759584512,44.69003995177622,47.03811264038086,5081000
2022-07-29,47.747323885880164,48.89260766391735,47.047694725036884,48.77280807495117,5622000
2022-08-01,47.80483372059657,48.13068878096928,46.060551825658436,46.27139663696289,5926900
2022-08-02,45.84970100500432,47.4981445971019,45.29479065730786,46.32889938354492,4685900
2022-08-03,46.64516045864844,46.821507274502636,45.53821356288666,46.472652435302734,4383100
2022-08-04,46.52057568098344,47.57481056559687,45.23632398474886,45.85927963256836,4494600
2022-08-05,45.51426774046573,49.21367648810554,45.475930989258565,47.45981216430664,5074800
2022-08-08,47.68068436828375,48.40093637588084,46.5474875832597,46.7203483581543,4228800
2022-08-09,47.488616345148,48.72745067512196,47.30615015899285,48.38172912597656,4725300
2022-08-10,49.284443757856174,51.329960485641465,48.78026588706837,50.84979248046875,5677800
2022-08-11,52.117444478600135,53.423502258275725,51.013056415770755,51.157108306884766,4924500
2022-08-12,50.321609983555526,51.310754932906676,49.71659725233908,50.667327880859375,4262700
2022-08-15,48.58340601666847,50.11034064301262,47.949584303661,49.64937973022461,4225000
2022-08-16,50.70575041907369,51.752517019310304,50.504080697115995,51.013057708740234,4925100
2022-08-17,49.966274728375815,50.36001229314657,49.25562822776063,49.91825866699219,4020300
2022-08-18,50.48486722023992,52.050216049807226,50.28319752350188,51.70449447631836,4021500
2022-08-19,50.44644741399222,50.68653140688331,48.6746300375618,48.98673629760742,4467100
2022-08-22,48.016801362333325,48.9291213208959,47.1140868155423,48.276092529296875,4339800
2022-08-23,49.03475312171243,51.73809740267905,48.66021903774407,50.98423385620117,5267000
2022-08-24,50.04311942387881,52.29990800397745,49.71660497289427,52.27109909057617,4943600
2022-08-25,53.00094586745778,54.739155456022544,52.24228316373595,54.66232681274414,4968500
2022-08-26,55.38258100065708,55.925173240474436,53.010553330241876,53.62516784667969,5506800
2022-08-29,52.98173239882532,54.627748884843776,52.50156442567639,53.29864501953125,5515800
2022-08-30,52.712851347275645,52.712851347275645,48.04561701370333,48.775474548339844,7757500
2022-08-31,48.333717227341545,48.602610160585705,46.95083091147684,47.51742935180664,5649700
2022-09-01,45.80321938032466,46.489859679213325,44.27148248355981,46.172950744628906,5971400
2022-09-02,47.32535966012277,48.352918946813574,46.98924350593095,47.29655075073242,3963100
2022-09-06,47.690284936596655,48.516174471017386,45.56794328593289,46.00969696044922,6800900
2022-09-07,45.155008225479406,46.16336049525033,44.290704186594695,45.769622802734375,5242800
2022-09-08,46.07692320929849,46.99884493748244,45.27984619328257,46.922019958496094,5264300
2022-09-09,48.40093546449533,50.96503080483152,48.2760907597798,50.53287887573242,7268800
2022-09-12,51.28194601639237,51.65647648595957,49.51492755573862,50.26398849487305,5283200
2022-09-13,48.343323235534704,50.360027739325744,47.85355339777692,48.29530715942383,4331600
2022-09-14,47.14770143005187,47.507827463184825,42.283596797965544,43.03266143798828,13376400
2022-09-15,42.80217480241994,43.73370188546628,41.306932427235,41.42889404296875,8631700
2022-09-16,41.39048194286624,42.02430358402031,39.95958329185371,40.7758674621582,11489600
2022-09-19,39.613854543365875,43.33035332568502,39.46308037608504,42.85979080200195,6567000
2022-09-20,41.851444565834676,42.06271599436226,41.00634786155102,41.80342483520508,5023600
2022-09-21,41.77462674576122,42.12995013141217,37.8084370197817,37.84685134887695,11720000
2022-09-22,38.355818293582786,38.787970223696696,35.99339262681486,36.03180694580078,9867700
2022-09-23,34.47606226761594,34.87940161049605,33.717395983561296,34.10152816772461,8163900
2022-09-26,33.69818661605834,34.59129928919958,32.98273740185919,33.102779388427734,7275500
2022-09-27,33.65017620907254,34.418444319541734,33.03556172069718,33.32366180419922,8346300
2022-09-28,33.3044574599109,34.12074170942777,32.363328487075485,33.8326416015625,9904800
2022-09-29,35.676483033251884,36.060615226257866,32.9107143920101,34.02470397949219,13168100
2022-09-30,33.42930100681134,34.32241387413808,32.21927546761121,32.324913024902344,9024600
2022-10-03,32.987540956444775,36.435147428868824,32.65142481342774,35.90696334838867,9731400
2022-10-04,37.606760012928746,38.787972928688006,36.85769905742077,38.63431930541992,9700700
2022-10-05,37.3858882504305,38.816787125118196,36.790480837095636,38.49027633666992,7798400
2022-10-06,37.80843301080902,38.74956199349888,37.11699347737071,38.26939392089844,6853900
2022-10-07,37.49152772726191,37.794032324351,36.377537834255186,37.46271514892578,6270400
2022-10-10,37.93327152620203,38.59590203910477,36.9364444997733,37.2994499206543,5590100
2022-10-11,36.35831833179241,37.520323909848464,35.81092715325722,36.34871292114258,4918700
2022-10-12,36.2814983884407,39.47941950995016,35.129097945070626,38.27899932861328,17974200
2022-10-13,37.10738300843872,39.34496768030784,36.7712668687718,39.25853729248047,8221700
2022-10-14,39.31615858294985,39.31615858294985,36.387134213029206,36.828887939453125,5605600
2022-10-17,37.8852545354847,38.69193689227021,36.87690250535056,37.818031311035156,5538000
2022-10-18,38.76876658300289,38.97043994428808,37.04784450085994,38.134944915771484,5082700
2022-10-19,37.472309956972666,37.75080826724842,35.676482720357356,36.127838134765625,8372800
2022-10-20,34.39923772825472,40.017202271406184,33.9958983373538,37.366676330566406,36329500
2022-10-21,37.30905480309853,40.257286240893556,37.030560127357006,39.431400299072266,13762600
2022-10-24,38.461452523887274,38.55748831307421,37.06896471949826,37.616355895996094,7822400
2022-10-25,37.22743067230742,40.708649253808304,36.915320687494514,39.8443489074707,8522200
2022-10-26,40.420542580367865,41.3712768368191,39.642669097816864,40.95833206176758,6082400
2022-10-27,40.891112213029075,41.11198907273066,39.55624197908944,39.76751708984375,5169100
2022-10-28,39.16250636558127,39.167309072000116,36.93452682815112,37.923675537109375,6566400
2022-10-31,37.413402308593824,38.53984624857175,37.37489046294712,37.57707214355469,5388700
2022-11-01,39.25230196006054,40.56167537247169,38.761285094060426,39.35820770263672,6356100
2022-11-02,39.19452984868225,39.60852297506831,36.363975524902344,36.363975524902344,5221800
2022-11-03,35.757430253275295,36.76834234541844,35.152809692110544,36.29658508300781,4407700
2022-11-04,39.99363467555992,41.8999268422598,39.28118026690247,40.82162094116211,11099400
2022-11-07,40.88901424292036,41.19710163880721,39.47373524308978,39.96474838256836,4790700
2022-11-08,40.60980793618148,41.76994870559134,39.916609475417545,41.62071990966797,4740200
2022-11-09,40.946783960510096,41.15378055237876,38.83830986656494,39.165653228759766,4181200
2022-11-10,41.21636092878264,43.79659583473824,41.21636092878264,42.19839096069336,8201900
2022-11-11,43.575158919459376,48.8704170490427,43.36335109170669,45.88581848144531,18068200
2022-11-14,44.8171340473673,47.22406932029456,44.67272013460672,46.42496871948242,6575000
2022-11-15,47.753597950958955,48.12908296694394,46.63678004691419,47.378116607666016,5395300
2022-11-16,45.87618894746378,47.012262719232886,44.51867756563009,46.85821533203125,7751300
2022-11-17,45.18298627172229,45.69325534083114,43.854357059914335,45.606605529785156,5688200
2022-11-18,46.3864558112293,46.7619371175752,44.980806525480936,45.54884338378906,3967400
2022-11-21,44.41277035861377,45.144477060231786,42.85307366886013,44.89415740966797,5378100
2022-11-22,45.94357330843427,47.580286058177336,45.1926071424403,47.52252197265625,5593300
2022-11-23,46.70417022705078,47.14704910668645,46.09762518511565,46.70417022705078,3213600
2022-11-25,46.742677093762275,47.121048775258906,45.83767085344707,46.10724639892578,1687400
2022-11-28,45.17336020052594,45.577727242990555,43.87361660032274,44.701602935791016,4803700
2022-11-29,46.00135169390661,46.51451127110654,45.68460035206876,45.92433166503906,3632200
2022-11-30,47.06040252504217,48.610469528582634,45.85693481082653,48.26387023925781,6778400
2022-12-01,48.17721532881598,48.88003995896789,47.03151183536029,47.2722053527832,3848400
2022-12-02,46.2709214522941,48.697112461637865,45.87618424478329,48.514183044433594,4833500
2022-12-05,48.62009030959483,49.342170858747224,44.78824996948242,44.78824996948242,6391800
2022-12-06,45.53921937427717,46.98338068851022,45.298525821904995,46.51162338256836,4103100
2022-12-07,45.80879049660066,46.8293286264844,44.83638666139309,44.86526870727539,3152400
2022-12-08,46.588646148479306,46.65604005329023,45.29852848501059,45.51996612548828,2601900
2022-12-09,44.10468395341647,44.43202730256436,43.11302410802303,43.401859283447266,4587200
2022-12-12,42.72791566307582,44.17207681566895,42.159878796148185,44.10468292236328,4502800
2022-12-13,46.74267807454904,47.060395264979526,43.758080072808504,44.45127487182617,4444300
2022-12-14,43.661807228131146,44.23947393490676,43.10340011820925,43.80622482299805,3755300
2022-12-15,42.74717269961236,42.997492356599565,41.40891357827996,41.659236907958984,4300100
2022-12-16,40.985289764255235,41.94806378488175,40.64928257126559,41.12970733642578,7334800
2022-12-19,41.39928505073133,41.5918405994591,40.34986116649117,40.744598388671875,3189400
2022-12-20,41.03342856616975,42.679774966205414,40.99492039580617,42.448707580566406,4948100
2022-12-21,43.01674694273506,44.0421000337509,42.31392229273042,43.19967269897461,3986200
2022-12-22,42.92047595631209,42.968613932174534,40.26321708547621,42.217647552490234,3730300
2022-12-23,42.52572548884755,42.91083655495137,41.880668676718656,42.55461120605469,2061800
2022-12-27,43.228556246461906,43.88324289325322,42.930094969259784,43.19004440307617,2031300
2022-12-28,43.19005187789115,43.19005187789115,41.81328445645491,42.16950988769531,3116300
2022-12-29,42.39093858963838,44.96154711248087,42.10210712046396,44.826759338378906,4744700
2022-12-30,44.2972390232,44.749744069368155,43.026377381702964,43.77734375,3614400
2023-01-03,44.06616321653546,44.932657549915156,42.78567212675209,42.92046356201172,2880000
2023-01-04,43.103397678334524,44.191333459390954,42.71924880753321,43.44999694824219,3523400
2023-01-05,43.61367089173765,44.277987445839656,42.49685295726608,43.796600341796875,3835700
2023-01-06,44.788252391106276,45.96283798982998,43.979521985421265,44.63420867919922,4645200
2023-01-09,45.81841641847707,48.76450628426866,45.7221404841673,48.398651123046875,6175600
2023-01-10,48.71637083299512,51.14737704639465,48.052057987408695,51.007774353027344,5734300
2023-01-11,51.22920698401174,51.55655031216833,49.75616384365286,50.01611328125,5176000
2023-01-12,50.87298618920789,51.37362918750087,48.71637047907598,51.33511734008789,5733300
2023-01-13,50.872984406688765,52.97183227216048,50.497503089298355,52.57709503173828,4697000
2023-01-17,52.57709364788565,53.42433587552561,52.047568632870046,52.817787170410156,5288200
2023-01-18,54.396729830297005,55.464447289835846,51.152182548418686,51.460269927978516,9115400
2023-01-19,49.236267747971155,51.166630880604906,47.67657470703125,47.67657470703125,12142700
2023-01-20,47.30590328331363,49.80430322144621,46.867842982282326,49.101478576660156,6098000
2023-01-23,49.361431467458196,50.06425616130736,48.54307123043704,49.82356262207031,4311400
2023-01-24,49.313291811691,52.0475704710442,49.29403588848597,50.9018669128418,5561500
2023-01-25,49.93908971707652,50.74300885249861,49.16887119970922,50.24717712402344,4584100
2023-01-26,50.47824963914567,50.78633707736361,48.53344538996245,50.170162200927734,3967400
2023-01-27,49.47695788011502,51.469899871340246,49.08222066621755,50.78633117675781,4772500
2023-01-30,49.977600330467524,50.189411794787226,48.40827761499925,48.46604537963867,4370000
2023-01-31,48.04242715203631,50.35308269669998,47.68619810483875,50.295318603515625,4638800
2023-02-01,50.16052359344173,52.692620224759274,49.69839251727393,52.5482063293457,5479100
2023-02-02,52.25937540822727,52.441342587069954,49.98722801261885,51.66245651245117,4665600
2023-02-03,51.412129717834624,52.3556477356095,50.62265538311093,50.77669906616211,3546200
2023-02-06,53.087361606431834,53.33768492121777,48.96668976409091,50.0835075378418,5405100
2023-02-07,50.21829325761425,51.41213467079188,48.97150265166305,51.25809097290039,4359400
2023-02-08,50.23755127771258,50.71893831282084,48.725996281288005,48.73562240600586,4649500
2023-02-09,49.553987579042236,49.746539474398574,47.86335564133893,48.14833450317383,4197600
2023-02-10,47.445497235046595,47.6476825479266,46.39607352346292,46.87746047973633,4612600
2023-02-13,46.5886431311859,46.88710445651343,45.365919451717296,46.16502380371094,3334100
2023-02-14,45.731768546032,47.25295334687621,45.19261374205716,47.10853576660156,4296200
2023-02-15,45.741392978555815,46.78119070360525,45.51995539030081,46.60789108276367,3623800
2023-02-16,46.4923595602889,48.56232155546281,46.26129217327704,46.954490661621094,5437500
2023-02-17,46.381642440025246,46.39608346417698,44.59569689032137,45.14447784423828,5550600
2023-02-21,46.33831586062995,47.93652063002353,46.0302284597366,46.280548095703125,5382000
2023-02-22,47.87876172894405,49.06297358399196,46.70417600015361,47.156681060791016,7719800
2023-02-23,46.69454336020749,47.20481245259378,44.81713315036184,46.174644470214844,4654300
2023-02-24,45.182986819844906,45.182986819844906,43.584782031035346,44.720855712890625,4587700
2023-02-27,45.10596725358253,46.631967065648325,44.643836104404244,46.251670837402344,4931200
2023-02-28,46.4538474816333,48.17721389659477,46.02059842861344,47.118160247802734,3871400
2023-03-01,49.38068421593889,50.988515191760136,48.64897384700275,49.7272834777832,7599600
2023-03-02,48.3216283998157,51.71059350723297,48.18684062002101,51.69133758544922,6467900
2023-03-03,52.30752046999006,53.66503185220089,51.700971737136584,53.45322036743164,6162700
2023-03-06,52.09325407218562,52.95167222604354,51.48561459788486,51.784610748291016,5129900
2023-03-07,50.90690526497817,51.1576802635363,48.14840235675043,48.389530181884766,6298100
2023-03-08,48.62101337645981,49.42155950326698,47.984436080157096,49.20936584472656,3467000
2023-03-09,48.900719157219335,49.32510276571005,45.65031740478608,46.20008850097656,5590500
2023-03-10,46.41228458503533,46.41228458503533,42.882173232794216,43.31620407104492,6195500
2023-03-13,41.96589179243211,44.415751771418726,40.74578539042367,43.12330627441406,5585500
2023-03-14,44.203556408595496,44.58935873639609,42.361336219953344,43.00756072998047,4197000
2023-03-15,40.827766194275576,40.96279719122003,37.471263542108346,38.35861587524414,9434500
2023-03-16,37.77990348339995,39.63948250705936,37.14332621253204,39.3038330078125,6519500
2023-03-17,39.1688018218271,39.30383280596648,37.52045247527733,37.760616302490234,10292000
2023-03-20,38.47434708953355,39.33276137759425,38.281444134175246,38.85050582885742,8559800
2023-03-21,39.66070738938555,40.96279997553853,39.66070738938555,40.422672271728516,4334100
2023-03-22,40.461250540534294,40.740959705891505,38.54187139812288,38.63832473754883,6664500
2023-03-23,39.139873056308375,40.15260925624418,38.3200361864031,38.80229187011719,4143200
2023-03-24,37.885999919819426,38.75888508450965,37.43846971162636,38.65761184692383,4013700
2023-03-27,39.07235637846714,39.3231314104809,38.16861258370388,38.696197509765625,3897700
2023-03-28,38.82158228338957,39.57389996764837,38.63832644933953,39.091644287109375,3409800
2023-03-29,39.83432341557795,39.930776771235976,39.265261494813146,39.487098693847656,4154800
2023-03-30,40.123666780042285,41.36788718338599,39.911476805647354,40.27798843383789,4800400
2023-03-31,40.48054445263838,41.23286216386006,40.123672587139744,41.04960632324219,3079300
2023-04-03,41.04959669540985,41.42575546279587,39.670345428782376,40.28763198852539,3272100
2023-04-04,39.96934327660388,40.04650593959009,37.91493704539288,38.908382415771484,4587400
2023-04-05,38.406844288329694,38.76371248201764,37.34588320252485,38.03068542480469,4251000
2023-04-06,37.73168233549933,37.895651175436555,36.72859334496315,37.770263671875,5313600
2023-04-10,37.77026719234336,38.72513512038883,37.61594551177551,38.368263244628906,2452000
2023-04-11,39.082005869974154,39.71858330381769,38.72513765021988,39.18810272216797,4282000
2023-04-12,39.718567113330536,39.78608259551082,37.977624295714875,38.233219146728516,5256000
2023-04-13,38.94697461943992,39.87772834545389,38.69619957404835,39.487098693847656,4086500
2023-04-14,39.882541818003105,39.95970449007798,38.565985919764216,38.96625900268555,3376700
2023-04-17,38.87945749457072,39.37135671036908,38.667263800259704,39.35206604003906,2841200
2023-04-18,39.901826872196196,40.69272575309784,39.544958762354774,40.65414810180664,3753200
2023-04-19,39.50637758674627,40.46896081711362,39.062703320952075,39.75715255737305,5952000
2023-04-20,38.580454697126974,40.731314604973534,38.21393934729498,38.80229187011719,9331200
2023-04-21,38.416483635514375,38.416483635514375,36.08236457127592,36.805747985839844,9180100
2023-04-24,36.632145686654304,37.17227344174577,36.227052629825195,36.69001770019531,5027800
2023-04-25,35.59047082140863,35.59047082140863,34.452347116964916,34.48128128051758,6363500
2023-04-26,34.79956817543131,34.91530849691623,33.77718491091213,34.191925048828125,4799500
2023-04-27,34.29320422719634,35.185376565102366,34.145634095975865,34.98283004760742,3850900
2023-04-28,34.79956938440764,35.9145427372591,34.505393144286316,35.82194900512695,3835100
2023-05-01,36.32349308376117,36.362074416325925,35.46507867044651,35.94733428955078,2730300
2023-05-02,35.1660787243919,35.416853705762776,33.89292418928577,34.413761138916016,3927200
2023-05-03,34.346253060428594,34.96353979501503,33.62286947846276,33.777191162109375,3564600
2023-05-04,33.429962661194416,33.84470282881164,32.74516049766598,33.1599006652832,3615300
2023-05-05,33.9893719416749,35.05997614555083,33.632500194398496,34.8670768737793,3870300
2023-05-08,36.61284795404032,36.8443322842392,35.38791816523317,35.5133056640625,3750400
2023-05-09,34.81885262074512,35.60975150523144,34.44269384389409,35.21430206298828,3445000
2023-05-10,35.821948415540035,35.89911108415301,34.12441017855849,34.85743713378906,2961200
2023-05-11,34.14370263269972,34.65489246140008,33.815768632568485,34.07618713378906,3272400
2023-05-12,34.18228448913881,34.240156500737214,33.78683494151433,34.114768981933594,1980000
2023-05-15,34.342073708936624,35.865487049742626,34.21149341957412,35.77843475341797,3438900
2023-05-16,35.2948125518695,35.817122652600396,34.84504295835739,34.91758346557617,3234200
2023-05-17,35.73973420338219,36.12663032204024,35.00656242412142,35.53661346435547,4058300
2023-05-18,35.101356009799645,35.72039282036341,34.50166087103436,35.60432434082031,3326300
2023-05-19,35.933194843652714,35.933194843652714,34.753153396212085,34.91758346557617,3553600
2023-05-22,34.994953157470896,35.73005833816394,34.878884695203546,35.20774841308594,3252800
2023-05-23,34.82086001054897,34.98529007840715,34.288875387226916,34.50166702270508,3542500
2023-05-24,34.10508910633977,34.20181591102896,33.08464806755866,33.22489547729492,3450700
2023-05-25,33.08947661722992,33.50539258987821,32.412403846192014,32.68323516845703,3906500
2023-05-26,33.45703631791914,33.65048623869852,32.509135764825565,32.58651351928711,5876800
2023-05-30,32.601024169575716,32.601024169575716,31.019575088880337,31.725664138793945,6159500
2023-05-31,31.43549033502772,31.626036410922765,30.120035379878846,30.68103790283203,6457600
2023-06-01,30.95187147060309,31.95780817893784,30.48759384131412,31.628944396972656,4830600
2023-06-02,33.166866496938226,34.23083562974421,32.828328180317634,33.79557418823242,8045700
2023-06-05,33.689172111660795,33.689172111660795,32.306010358340394,32.673561096191406,4118500
2023-06-06,32.40274260729871,33.83426631553763,32.34470651610966,33.41835021972656,4132600
2023-06-07,33.785900963048846,35.14971759019959,33.41834647289638,34.192142486572266,5266200
2023-06-08,34.443624195551074,34.772487921511335,33.621463035775434,34.414608001708984,3779400
2023-06-09,34.443623313005716,34.65641856839521,33.68917277444279,34.07606887817383,3071100
2023-06-12,33.72786094962503,34.510364683192186,33.48604949290898,33.84393310546875,3856900
2023-06-13,34.84019730609109,36.3781184146106,34.71445430760201,35.4979248046875,6175900
2023-06-14,36.503868645238214,36.503868645238214,34.49199502982189,34.94660186767578,4615100
2023-06-15,34.501659066604894,35.052992617538465,34.19214067751076,34.79183578491211,4217500
2023-06-16,34.79183877999254,34.85954570282609,33.650488238297584,34.45330047607422,5812800
2023-06-20,33.451231393873954,33.73753756370427,32.770291676933226,33.09915542602539,5372900
2023-06-21,32.5961927609166,33.97935491345103,32.47722043361479,33.76655960083008,4907500
2023-06-22,32.692922159379066,32.83801057121459,31.735350448469653,32.315696716308594,7327400
2023-06-23,31.65795326720315,32.209283054964956,31.48384873530471,31.76435089111328,5497400
2023-06-26,31.7063241501518,32.43175868334747,31.7063241501518,31.909448623657227,3311300
2023-06-27,32.39306679420752,33.39416615249068,31.948130876275894,33.302276611328125,4130400
2023-06-28,32.88636270654019,32.91537890467873,32.29634207938629,32.557498931884766,3657200
2023-06-29,32.40273448044691,32.8476666653847,31.996493013264555,32.65421676635742,5419200
2023-06-30,32.87668918798187,32.983083135725956,32.223795265130434,32.81865310668945,4971200
2023-07-03,33.36998043673664,33.78589643011364,33.02177135486287,33.14751434326172,2460900
2023-07-05,32.799313223897826,33.31485628071371,32.422087856874285,32.576847076416016,4490700
2023-07-06,31.9481324845567,32.134811720005374,30.78743845377878,31.474184036254883,6066300
2023-07-07,31.72567452444863,33.46671694114219,31.609606013936105,32.97342300415039,6300300
2023-07-10,32.596187426153634,33.43769032236294,32.49946062272423,33.02177429199219,3891400
2023-07-11,32.49945860530938,33.72786125948224,32.238305476636846,33.55375671386719,5218400
2023-07-12,34.63707500268637,34.77248883048924,33.85360454071969,33.9019660949707,4288700
2023-07-13,34.53068306972526,35.95253218612083,34.38559469327131,35.48825454711914,5835900
2023-07-14,34.33723243938063,34.35657780183486,32.93472502432904,33.38933181762695,8082500
2023-07-17,33.22489283435617,34.86921148576864,33.128169727111334,34.40493392944336,6405900
2023-07-18,34.153452662506915,34.550023317721234,33.48605065732296,33.892295837402344,4661000
2023-07-19,34.018045667811144,34.182479433641646,33.399008715922534,33.698856353759766,6127100
2023-07-20,34.17279523487403,34.58870752639055,31.599917913668268,31.60959243774414,11962100
2023-07-21,31.715991682268875,32.397898074416,31.686971798310466,32.28666687011719,5567300
2023-07-24,31.812718228587052,33.182338827486255,31.696649749455887,32.64455032348633,6036700
2023-07-25,33.553761990992676,35.14971934688283,33.13784592102738,34.44363021850586,8928600
2023-07-26,33.872960957697344,34.28597326731785,33.41351681795879,33.698856353759766,7282100
2023-07-27,33.911646997267674,33.979353923902416,32.789641754783815,32.799312591552734,6002500
2023-07-28,33.22489689851851,33.6504874778553,32.68324152809056,33.62146759033203,4171300
2023-07-31,34.28886733959434,35.38668979488749,34.153453506139705,35.0046272277832,6037300
2023-08-01,34.31788298363918,34.49198753521022,33.9503285203503,34.0277099609375,5217800
2023-08-02,33.29743878566364,33.548924781513875,32.55749627549893,32.81865310668945,5290200
2023-08-03,32.88636072131171,33.55375906646351,32.41240860507326,33.3699836730957,4243300
2023-08-04,33.41834735434736,33.78590185419453,32.64938858321701,32.8380012512207,3820100
2023-08-07,32.88650495643938,33.04172134399414,32.22683438416899,33.04172134399414,3520600
2023-08-08,32.03281330177769,32.35294548534491,31.70297801227324,32.236534118652344,5366300
2023-08-09,32.47906190738896,33.0708255829577,32.042514630276706,32.61487579345703,4132700
2023-08-10,32.95441413503545,32.98351605322709,31.57686536376812,31.897001266479492,4810900
2023-08-11,31.494406494997342,31.52350841229563,30.8580185421647,31.00450325012207,4735400
2023-08-14,30.61646394877877,30.907496090027944,29.685165537562522,30.781381607055664,7337100
2023-08-15,30.534005215007195,30.534005215007195,29.39898415072945,29.432937622070312,5807900
2023-08-16,29.180709208501767,29.607555208119006,28.225156799799354,28.43372917175293,7915900
2023-08-17,29.025491109802232,29.141904321147692,28.045686544643317,28.239707946777344,6527400
2023-08-18,27.59944281924425,28.13299895586321,27.38601888433633,28.10389518737793,7345400
2023-08-21,28.133000373464064,28.200907319692757,27.19200068226193,27.735258102416992,4701400
2023-08-22,28.045687357362834,28.220306254278594,27.337512364604724,27.919574737548828,4594000
2023-08-23,27.919575146626105,28.162100984712527,27.70615122490186,27.94867706298828,5915200
2023-08-24,27.51213080132198,28.23970829275052,27.463624525031598,27.890470504760742,4329500
2023-08-25,27.958376017150435,28.20575338781783,26.930067066400582,27.386014938354492,5398300
2023-08-28,27.74495515826697,28.15239862427455,27.531531244918806,27.628541946411133,4457500
2023-08-29,27.686751631899742,28.73446321882727,27.49273021381764,28.724761962890625,6315800
2023-08-30,28.763566191521814,28.763566191521814,28.200906278832626,28.62775230407715,4927000
2023-08-31,28.92848084507001,29.90828542500754,28.676253758621467,29.180707931518555,19155300
2023-09-01,30.024698571033156,30.509750232275533,29.783142310840784,30.17021369934082,5977000
2023-09-05,29.859786142611792,30.189621477837584,29.29712619140172,29.384435653686523,4304800
2023-09-06,29.14190466456737,29.733666432431786,28.918779494386275,29.297121047973633,4090900
2023-09-07,28.56954686960704,28.56954686960704,27.22110183821178,27.599443435668945,9406100
2023-09-08,27.453924423791552,27.615931507728337,27.124089132453392,27.259904861450195,4520900
2023-09-11,27.95837895907112,28.181502291144263,27.580039235092716,27.82256507873535,5012400
2023-09-12,27.599442275905588,27.95837949519743,27.27930823017147,27.356916427612305,3630500
2023-09-13,27.37631610581545,27.83226586843642,27.230800972131757,27.793460845947266,3960500
2023-09-14,28.637450962786538,29.39413038171497,28.53461913567342,29.28742027282715,6722600
2023-09-15,28.99638661857149,28.99638661857149,27.938973889092267,27.98748016357422,8716000
2023-09-18,28.317315428750774,28.36581985290755,27.633392686319276,27.98748016357422,4524800
2023-09-19,27.968081548528207,28.122328377307937,27.00282783065874,27.49273109436035,5151500
2023-09-20,27.79345962147848,28.89937865946786,27.696448919854816,28.50163459777832,8084100
2023-09-21,27.822564510291848,27.822564510291848,27.027080055448614,27.036781311035156,5487500
2023-09-22,27.424821769244673,27.74107566420676,27.21139785098851,27.502429962158203,5095000
2023-09-25,26.920367404205866,26.939769914881552,25.552521857099265,25.833850860595703,9304200
2023-09-26,25.571925698358033,25.95026542459379,24.82494565140379,25.08687400817871,6536800
2023-09-27,25.290593523439693,25.9793678500829,25.174182159992416,25.41670799255371,5604900
2023-09-28,25.795050296248853,27.308411125702953,25.621400953706516,27.298709869384766,7998100
2023-09-29,28.200907235015023,28.938186085317277,28.10389651912582,28.191205978393555,7723100
2023-10-02,27.83226616056534,28.4531317243059,27.48302835579861,27.977781295776367,4496000
2023-10-03,27.269605121122442,27.98748136124896,26.4547181782058,26.82335662841797,5457900
2023-10-04,26.900965823239222,26.978574018298886,25.5816265072249,26.348007202148438,5335500
2023-10-05,26.318903651705426,26.483821298854977,25.65923491343256,25.73684310913086,4425100
2023-10-06,25.775648406574984,26.677844912391574,25.34880236988558,26.338308334350586,6246900
2023-10-09,25.88235934403802,26.643890374897627,25.824153657373543,26.435317993164062,3857100
2023-10-10,26.81365719520108,27.715853646904147,26.648739544348633,27.356916427612305,4850000
2023-10-11,27.44422606045017,27.550936176175608,26.77485419669335,27.20170021057129,3749800
2023-10-12,27.20170047053193,27.221101132460348,25.62043087802757,26.095781326293945,4851800
2023-10-13,26.19279046612716,26.435316303776485,25.542821147213957,25.78534698486328,4532500
2023-10-16,26.3868101683943,26.624484437724142,25.982277275011324,26.008468627929688,4977700
2023-10-17,25.513718481122147,27.521834057752585,25.4846165635571,26.93977165222168,6025200
2023-10-18,26.28980222588937,26.609936270415915,25.70773982211601,25.727142333984375,6489400
2023-10-19,25.377900980024364,25.436106657181153,23.49105044679282,23.515302658081055,13580600
2023-10-20,22.797428098081095,23.641418803514863,22.5646035225227,23.29218101501465,9204400
2023-10-23,22.467593410235942,23.486201186348268,22.380283960817707,22.710119247436523,6780200
2023-10-24,22.95264362996935,23.486199697865377,22.66161338390337,22.739221572875977,7557400
2023-10-25,22.637358927720783,23.311582254954455,22.448189086035672,23.127262115478516,5510200
2023-10-26,23.272778048238358,23.466799449229445,22.671315035751363,22.80712890625,6386800
2023-10-27,23.25822709077785,23.38919125889805,22.477293634760276,22.80712890625,6325000
2023-10-30,23.381937679416573,24.770239485840154,23.23580094056611,24.667943954467773,9442600
2023-10-31,24.628974205913075,25.22326383858053,24.200304842402428,24.97970199584961,5156500
2023-11-01,25.00892797906751,25.11609577547419,23.649852565148983,24.38541030883789,6202100
2023-11-02,24.843307540107,25.46877453496084,24.643586906760802,25.39862823486328,5825300
2023-11-03,25.817554595067307,26.309548685767492,25.466824956878288,25.846782684326172,5480000
2023-11-06,26.0221455833217,26.041630976114615,25.09661172441025,25.30120277404785,3869500
2023-11-07,24.57051772657044,24.93586048621853,24.18081915459168,24.882278442382812,4852900
2023-11-08,24.47309256093821,24.999185127357713,24.322083563145505,24.872533798217773,3671400
2023-11-09,25.145322331043896,25.20377850705811,23.78137648060965,23.946998596191406,4078500
2023-11-10,24.06390737423888,24.24901301039812,23.65472346246041,24.005451202392578,3039400
2023-11-13,23.859314372842622,24.380536490773476,23.674206879357264,23.966482162475586,2839700
2023-11-14,24.784849854703616,25.880877979750764,24.706910151251652,25.496049880981445,5472100
2023-11-15,25.837037661990614,26.63592011418876,25.68115824976801,26.255964279174805,5857200
2023-11-16,25.914981714841883,26.294937613586136,25.27197856701493,25.330432891845703,4080300
2023-11-17,25.671416754810814,26.283244312601248,25.447340321539993,25.544763565063477,4988700
2023-11-20,25.64219143150572,26.012406486436117,25.30120446772123,25.788328170776367,4231300
2023-11-21,25.603220334240564,25.939334991934064,25.496052534006708,25.710386276245117,2881900
2023-11-22,25.603220293801954,25.93446453197496,25.31094498223379,25.70064353942871,2923700
2023-11-24,25.486309328691057,25.876007878717214,25.486309328691057,25.56424903869629,1282300
2023-11-27,25.544763841645874,25.911082153873263,25.203778769163204,25.622703552246094,3429000
2023-11-28,25.544763089307075,25.61296196002431,24.979699739540273,25.408369064331055,4382400
2023-11-29,25.739612661819947,26.343646780131333,25.544762466692614,25.759098052978516,6103800
2023-11-30,25.895495432963056,26.543370836288247,25.759101393622775,26.168285369873047,4823500
2023-12-01,26.304674881284047,27.29353521274345,25.827293967537123,27.025617599487305,5462900
2023-12-04,26.577467201965398,27.210727579822912,26.07572857530144,26.119569778442383,4965000
2023-12-05,25.8175498973062,25.846777981246724,24.482830462353007,24.589998245239258,7715800
2023-12-06,24.940731291611243,25.291459056577363,24.395153323041193,24.473093032836914,4055000
2023-12-07,24.512063240779636,24.638716437215855,23.644983691668997,24.2977294921875,6780000
2023-12-08,24.395152963740742,25.06251183517684,24.22953085058552,24.375667572021484,5133200
2023-12-11,24.11262193489155,24.667942627590538,24.034682221148348,24.287986755371094,4290700
2023-12-12,24.044423737926284,24.112620751826892,23.187085070586274,23.430646896362305,5849300
2023-12-13,23.420905277567623,25.36939981880037,23.269896281659573,25.32068634033203,7919100
2023-12-14,26.343649193188185,29.358944067581092,26.246224086700458,29.129995346069336,16594000
2023-12-15,29.159221926134745,31.66303718465042,28.90591740567003,30.299091339111328,19183800
2023-12-18,30.63033348262527,31.477929391760696,29.734025955200195,29.734025955200195,7270400
2023-12-19,30.386778128736044,32.1501654722106,30.1139881769789,31.585100173950195,7967200
2023-12-20,31.185656694081267,31.638681870016573,29.7729991218112,29.860681533813477,7516900
2023-12-21,30.445227479615735,31.31230696360184,29.802224423904587,31.195398330688477,5566100
2023-12-22,32.11119171433758,33.55307734413031,32.03325385901676,32.900333404541016,9066800
2023-12-26,32.98801230610345,33.241314954529315,32.637282703315094,32.99775314331055,4505900
2023-12-27,33.34848983914968,34.132759335400834,32.880851508120394,33.91355514526367,5798100
2023-12-28,33.78689717958828,33.915497795429275,33.31731149010018,33.66024398803711,3909900
2023-12-29,33.426426727607634,33.84535337052512,33.056211707165964,33.12440872192383,3295500
2024-01-02,32.6665146741356,33.095185915773925,32.189135521440676,32.45218276977539,3838000
2024-01-03,31.292823545279166,31.438962132979793,30.24550876887713,30.679048538208008,8245700
2024-01-04,30.328319549560547,30.679049194376578,30.065274174177897,30.328319549560547,4543600
2024-01-05,29.753511372631504,31.473057143368283,29.315099374712915,31.30256462097168,7317700
2024-01-08,31.000550911418177,31.26359814640512,30.416002119745873,30.91286849975586,4992100
2024-01-09,31.00054785341212,31.61432467450316,30.7375006443731,31.11745834350586,5792100
2024-01-10,30.98106332825587,31.31230755818233,30.50368237529815,30.83492660522461,4733500
2024-01-11,30.679048319468873,30.82518504789822,29.8704231067152,30.08475685119629,4419700
2024-01-12,30.386775811203467,31.000550833058867,29.246906320703978,29.256649017333984,3933900
2024-01-16,28.418793929915577,28.535704424007843,26.572594842996562,27.152273178100586,10715000
2024-01-17,26.470300714715506,26.957424392308187,26.35339021447234,26.480043411254883,9606400
2024-01-18,26.908717141330985,27.980387919630708,25.895498835309123,26.061120986938477,12853200
2024-01-19,26.041631970445987,26.674892394560437,25.666546506892722,26.65540885925293,6001900
2024-01-22,26.17802688103507,27.13765924871798,26.080601775249217,26.90871238708496,5793800
2024-01-23,28.399308523107347,29.69992963945502,28.282399887305086,28.750038146972656,9363900
2024-01-24,29.47098181539211,29.58789231294184,28.564931498627004,28.993600845336914,8916000
2024-01-25,29.1884495857648,29.665832420408503,28.45776407647621,29.110509872436523,4683300
2024-01-26,29.441752874182054,29.90939299261463,29.101741516311602,29.82171058654785,5123900
2024-01-29,29.675573016359703,30.17243938160717,28.924428408138205,30.113985061645508,4649100
2024-01-30,29.558663368347514,30.045787020616615,29.22741913614618,29.82171058654785,4714700
2024-01-31,29.70480091075333,30.55239690667382,28.94975960058059,28.983858108520508,5760400
2024-02-01,29.3053575246241,29.62198862761191,28.399307274946175,28.92540168762207,4174600
2024-02-02,28.253171719006215,28.954629106515558,27.814759690419585,28.730552673339844,4959000
2024-02-05,27.86346941524975,27.86346941524975,26.051369085612855,26.148794174194336,8824300
2024-02-06,26.246223897616364,27.07433450945211,26.236481201214847,26.90871238708496,7828400
2024-02-07,26.88922667886727,27.049976522033376,26.236480893457,26.821029663085938,5017200
2024-02-08,26.733347831224773,27.34712284472193,26.44107251099284,26.99639320373535,4854500
2024-02-09,26.996390302922734,27.01977240035801,26.012402219405043,26.197507858276367,4762100
2024-02-12,26.40210608456532,27.37148125002154,26.178029618585743,27.181503295898438,4374600
2024-02-13,26.207250711060418,26.49952600164148,24.91637421690551,25.18429183959961,7264200
2024-02-14,25.535022856995823,26.294936479952224,25.203780458415725,26.100088119506836,5100600
2024-02-15,26.343650065696977,26.92819700752499,26.22673956239373,26.684635162353516,4385500
2024-02-16,26.63592167337337,27.308152839326922,26.46055685980033,26.69437599182129,4686200
2024-02-20,26.187766398951528,26.187766398951528,25.486309017470152,26.002660751342773,4711800
2024-02-21,26.4215861108982,27.317893650928514,26.372872633694342,27.239952087402344,5637100
2024-02-22,27.05484763538855,27.124018360354082,26.557981295490677,27.035362243652344,6720800
2024-02-23,26.908710408549233,26.996390953257283,25.78832456173533,25.837038040161133,5340300
2024-02-26,25.4765673387033,25.4765673387033,24.219789247760733,24.687427520751953,11130000
2024-02-27,25.242749085008995,26.304678861791523,24.551034347630505,26.012405395507812,6822600
2024-02-28,25.515535794659453,25.85165042427094,25.301200212099246,25.642187118530273,3748400
2024-02-29,26.002660629644822,26.557981286330552,25.632445619701517,26.509267807006836,6020200
2024-03-01,26.791802080608633,27.10356093477538,26.187767906988544,26.967166900634766,6845500
2024-03-04,26.88894271526769,26.937830956035985,26.439164932305477,26.869386672973633,3954700
2024-03-05,26.44894225256943,26.6053868678737,25.979608406656613,26.312053680419922,5704800
2024-03-06,27.055166958483657,28.0867249389347,26.30227606995948,27.592945098876953,6335600
2024-03-07,28.21872390053424,29.431170554653797,28.21872390053424,29.206281661987305,7740500
2024-03-08,29.70494962636989,29.95917259921821,28.619615312054986,29.18672752380371,6537800
2024-03-11,28.922726257903925,30.105840779489586,28.824947905422697,29.8125057220459,6274500
2024-03-12,29.920064373853936,30.06673098125689,28.560949087336567,29.128063201904297,6140100
2024-03-13,29.362726939829557,30.49695131515409,29.313836832723478,29.880949020385742,6703200
2024-03-14,29.704948591472128,29.968949576959368,28.952059585960725,29.352949142456055,5678500
2024-03-15,29.235614593727963,30.0765057882224,28.98139163109088,29.76361656188965,8175200
2024-03-18,30.252507177165402,30.956507953469018,30.10584058188968,30.34050750732422,6844400
2024-03-19,29.62672738611976,29.792950027796266,28.081835366701004,29.010726928710938,9888700
2024-03-20,28.97161238140635,31.171616758877878,28.86405788001851,30.65339469909668,7446900
2024-03-21,31.005394131314688,31.416063554674867,30.360059663120385,30.65339469909668,5594600
2024-03-22,30.31117044814736,30.824504413388762,30.154725846644588,30.702281951904297,4334900
2024-03-25,30.868506347631573,31.582285116118054,30.800062063662576,31.152063369750977,4745000
2024-03-26,31.601841246110755,31.601841246110755,30.536061168586954,30.878284454345703,3765000
2024-03-27,31.015173351637024,32.49162101473847,30.96628510956731,32.47206497192383,6439000
2024-03-28,32.501402604791224,33.21029147679551,32.46229051711174,33.039180755615234,6147100
2024-04-01,33.34228904644484,33.596513878315974,32.76539882634817,33.264068603515625,4440200
2024-04-02,33.30318188199719,34.955628428571615,33.06851308494212,34.84807205200195,8190100
2024-04-03,35.10229443486569,36.710738837511684,34.96540213704155,36.353851318359375,11119400
2024-04-04,36.47118134431244,36.832958781791945,35.033847750030745,35.151180267333984,8961300
2024-04-05,34.975185100780294,35.9040766888283,34.852962621561716,35.6791877746582,4509600
2024-04-08,36.08985064197443,36.319629481406075,35.40540406684055,35.53251647949219,4690500
2024-04-09,36.275627264835094,36.63740845820462,35.47384816752675,36.00185012817383,4745700
2024-04-10,34.91651515084143,35.845406690547726,34.51562558906509,35.38584899902344,5437500
2024-04-11,35.356516803673394,35.87473889507856,34.955627241845384,35.42496109008789,4244800
2024-04-12,36.63741113881956,37.18496545220448,34.18318169583836,34.417850494384766,7488700
2024-04-15,36.177853768059315,36.75474401788249,35.654741707367165,35.757408142089844,9916300
2024-04-16,34.36895907336451,35.53153836910066,34.27117886219978,35.28807067871094,7126900
2024-04-17,36.33429686002627,36.647186094541986,34.42762552286656,34.76007080078125,12618800
2024-04-18,34.72095879029962,35.59118593876397,33.08806832720251,34.68185043334961,11608400
2024-04-19,34.417843695120304,35.63028834661124,34.280955143816485,34.740509033203125,8016800
2024-04-22,34.93607487835725,35.82585442539873,34.46674098068053,35.54229736328125,7838900
2024-04-23,34.222291583557364,35.586294795694066,33.743177860216704,35.25873947143555,7574400
2024-04-24,35.16095735925793,35.73784753543305,34.945848360129524,35.27829360961914,5706800
2024-04-25,35.06318275708205,35.25873945488304,34.00717882691696,35.14140319824219,4467400
2024-04-26,35.69873518310006,36.55918236293362,35.424958060853115,36.060516357421875,5653300
2024-04-29,36.06051706702116,37.35118599720251,35.835628179331,36.81340789794922,5667100
2024-04-30,35.943174649085186,36.09961922802826,34.32984062809715,34.35917282104492,7993000
2024-05-01,34.417851880795226,34.6818528910691,33.12718276163465,33.48896026611328,8382000
2024-05-02,33.35206817870748,35.17562534061233,33.268957794370536,35.14140319824219,5784400
2024-05-03,35.884516685601014,36.37340654853854,35.44451506297052,35.95296096801758,5496600
2024-05-06,36.50052543219007,37.09501355205624,36.18274621892241,36.490745544433594,3769500
2024-05-07,36.344070336551525,36.9502964474115,36.304961982571534,36.73518371582031,3073800
2024-05-08,35.88451575053228,36.13873683146457,35.493402378400326,35.82584762573242,4058800
2024-05-09,36.040963922192496,36.852519214316615,35.659630398067456,36.52985382080078,4989000
2024-05-10,36.79385487529031,36.94051960715819,36.04096398257999,36.29518508911133,4540800
2024-05-13,36.813406191934995,39.41429997373096,36.74496191319827,39.26763153076172,8841700
2024-05-14,39.48275116036443,39.93252899359412,38.631102767469166,38.94497299194336,5399200
2024-05-15,39.5022965029705,39.60007296894528,38.201847871894046,39.15029525756836,5737100
2024-05-16,39.11118602211366,39.893408996569256,38.915629346016416,39.25785446166992,3743700
2024-05-17,39.83474714849034,40.62674632885686,39.7565229810828,40.304080963134766,4260700
2024-05-20,40.35309250606767,41.98995788203161,40.20607108794245,41.68610763549805,7220300
2024-05-21,41.43126238496688,43.68562412719338,41.34304805101432,43.21514892578125,9390700
2024-05-22,42.11737334349073,42.11737334349073,40.970587005166,41.31364440917969,6324200
2024-05-23,41.36265258413861,41.416561552713915,39.52975886959185,40.235469818115234,4764100
2024-05-24,40.76475934175315,41.29404540294661,40.53932351694962,40.81376647949219,2921700
2024-05-28,41.95074324619238,42.734868554353994,41.59396744615528,42.34280776977539,7888500
2024-05-29,41.627297421051445,43.13673739047062,41.43126513934622,43.058326721191406,5275400
2024-05-30,42.43102621585067,44.577570156191314,42.32320827445829,43.65622329711914,5823100
2024-05-31,43.87185767549082,44.55796882374886,42.44082830904161,43.39158248901367,4527300
2024-06-03,43.7738379396344,44.06788446963821,42.88189467985362,43.13673400878906,3887100
2024-06-04,42.15657979027375,42.42122281016027,40.46090746789402,41.176422119140625,6500600
2024-06-05,41.01959669290505,41.891940153568,40.95098595562888,41.74491500854492,3355500
2024-06-06,41.66649717930312,42.15167787463521,41.45380391121257,41.8037223815918,3154800
2024-06-07,40.77455493044737,41.038218313664935,39.61796865578042,40.09824752807617,3982800
2024-06-10,40.18646334836815,40.76475650708778,39.83360599877587,40.34328842163086,2950200
2024-06-11,39.45134709761394,39.657179315544674,38.775039636268026,39.412139892578125,3520300
2024-06-12,40.81376660704334,41.411663410740985,38.90245831720815,38.922061920166016,3301600
2024-06-13,38.7358341302593,39.05928423847974,37.57924770400674,37.7752799987793,4360700
2024-06-14,37.108764908135804,37.39301149091335,36.471661014186715,37.147972106933594,3228400
2024-06-17,36.775515821399935,36.9813480324682,36.167819119624944,36.65789794921875,3847300
2024-06-18,36.27563761575313,37.47143129800396,36.060005447728116,36.746116638183594,3898400
2024-06-20,37.34400323000372,38.33396450423633,37.147974700338025,38.20654296875,7089800
2024-06-21,39.16710162300164,39.745394827792424,38.33592829459133,39.59837341308594,6448700
2024-06-24,39.617970405954516,40.745153198705786,39.617970405954516,39.75519561767578,4962800
2024-06-25,39.30432034451492,39.3925346827437,38.39277342915243,39.14749526977539,3018200
2024-06-26,39.02987823426349,39.17690338079478,38.137934901518825,38.64761734008789,3018100
2024-06-27,38.55939933964943,38.6770172023065,37.76547035395424,38.04971694946289,5027300
2024-06-28,39.04948005421768,39.32392299361231,38.32416176424022,38.99066925048828,6829100
2024-07-01,39.45134795736418,40.059044692643184,38.75543687833459,38.912261962890625,3228000
2024-07-02,39.09848589289196,40.33348655727414,39.06320090742479,40.01983642578125,4039500
2024-07-03,40.764756145309114,42.14677825961058,40.75495621413171,41.53908157348633,4074500
2024-07-05,41.80372489282899,42.24479284016574,41.57828534502862,41.5978889465332,2670200
2024-07-08,41.69590614855837,41.705706079619006,40.490312721851694,40.83336639404297,3001000
2024-07-09,40.696144670525854,41.25483421260134,39.50035118236204,39.52975845336914,3074700
2024-07-10,39.85320475166139,39.99042620669595,37.471421670692344,37.69685745239258,6127300
2024-07-11,39.51015562123849,39.71108599217352,37.58904381458911,38.4025764465332,8804600
2024-07-12,39.314121949096005,39.60816848140621,38.098724879474766,38.17713928222656,4871100
2024-07-15,38.22614845928451,39.2651169172965,37.78703600619484,38.52019500732422,3816300
2024-07-16,37.41261584936766,37.92229827800439,36.71670481255788,37.89289474487305,6208300
2024-07-17,37.481230866799116,37.912498894646525,36.07960510253906,36.07960510253906,7669900
2024-07-18,35.97178796495964,37.46162810219829,34.6877800452264,34.942623138427734,8903600
2024-07-19,34.56035794578696,34.56035794578696,33.864446894493156,34.22710418701172,5337000
2024-07-22,34.011473574517176,34.129091453797685,33.54099831839017,33.844844818115234,6116700
2024-07-23,33.27634782537151,33.59587937930031,32.90388692898122,33.22734069824219,11913600
2024-07-24,33.109720301579515,33.50178481077579,32.01684674502706,32.18837356567383,6360100
2024-07-25,32.0707637082193,32.876452026172736,31.855127800472903,32.25699234008789,5914100
2024-07-26,33.08032037294799,33.501788457560735,32.266787736461396,32.76667022705078,5798800
2024-07-29,32.54123197540672,32.79607129768989,32.168771052988795,32.364803314208984,4268400
2024-07-30,31.904128184642236,32.021746046227705,30.541709759346965,31.139606475830078,8687800
2024-07-31,32.1393676507051,32.90388935960973,32.10996038105186,32.38440704345703,6746200
2024-08-01,32.2961967902737,32.60984695347778,30.47310287977194,30.845561981201172,18449700
2024-08-02,30.433893333314927,30.4436951338488,28.689213967336293,28.885244369506836,6889100
2024-08-05,27.424811236525624,27.973700879340598,26.581876909171196,27.87568473815918,13153600
2024-08-06,27.93449354084387,29.05187268423686,27.64044698821489,28.806833267211914,13447200
2024-08-07,29.404728944920784,29.914411361979965,28.35596057833898,28.630403518676758,9780600
2024-08-08,29.022467006828933,30.051631734509883,28.963656205045492,30.022226333618164,6061000
2024-08-09,30.639728194978098,30.639728194978098,29.78699022158277,29.953617095947266,7073600
2024-08-12,30.514142157689697,31.133667891671738,30.49447419771823,30.67148208618164,5599600
2024-08-13,30.55347539789215,31.187753022979944,30.464971455989676,31.074665069580078,4914200
2024-08-14,31.28117102292007,31.4385109372416,30.36663159865134,30.582975387573242,5259700
2024-08-15,31.21233865626948,31.817114373600624,31.14350267024414,31.556520462036133,5102300
2024-08-16,31.222171637036055,31.88103141112457,31.173003613060455,31.58601951599121,4350200
2024-08-19,31.96953381018958,33.572436823052534,31.77286172378937,33.43476486206055,7297900
2024-08-20,33.53310115812663,34.172296697586134,33.12008527203621,33.198753356933594,5105200
2024-08-21,33.47410391248557,33.48393601721387,32.3727206189189,32.736572265625,4287700
2024-08-22,32.69723179611124,32.89390762483997,31.826946224431822,31.979368209838867,2895000
2024-08-23,32.20554685352686,33.53310224621379,31.96953508861732,33.35609436035156,4113800
2024-08-26,34.41814224029788,34.595150129064656,33.896954429640054,33.98545837402344,5397100
2024-08-27,33.77894249339187,34.52139194885626,33.52326654749437,33.729774475097656,3538700
2024-08-28,32.63823202924569,32.75132186416155,31.468016515534995,31.556520462036133,7350400
2024-08-29,31.67452465510896,32.2301342257142,31.17300478958202,31.930204391479492,4672900
2024-08-30,31.959702623537375,32.053124493154144,31.286090954958897,31.56635093688965,3339800
2024-09-03,30.612479070083115,30.62723097829793,29.304589705313177,29.717607498168945,5381700
2024-09-04,30.327299535832356,30.700981387807527,29.953615808217332,29.973283767700195,3128000
2024-09-05,30.09128895262397,30.573142694964613,29.609435210283326,29.766775131225586,3016700
2024-09-06,29.501263442946712,29.724488964424438,27.87377640111382,28.055702209472656,7356000
2024-09-09,28.51789000227341,28.724397960603387,27.927864316753556,28.488388061523438,5212500
2024-09-10,28.30154649157928,28.360548494161794,27.30833704918101,27.70168685913086,4685200
2024-09-11,28.36054871781508,29.41276017109368,27.829525063465212,29.36359214782715,5048500
2024-09-12,30.47480541488309,31.232004972580025,30.091289583994445,30.828821182250977,5888200
2024-09-13,31.497512617017442,32.41205203201854,31.394258650972727,31.979368209838867,5376500
2024-09-16,33.69044466901687,35.008168055152055,33.0807528787991,33.926456451416016,10730900
2024-09-17,33.4445941566167,33.67077378928175,32.8653891338491,33.4052619934082,5037500
2024-09-18,33.67077559309257,35.352346639097576,33.31675984629584,33.76911163330078,6448000
2024-09-19,34.81149344048875,35.16550546168471,34.22146590260265,34.33946990966797,6439800
2024-09-20,33.041409939655416,33.48884752018837,32.65297998129107,33.2675895690918,9046300
2024-09-23,33.56260603059445,33.8772858826654,33.218422363387035,33.66094207763672,4166600
2024-09-24,35.89320843846742,36.753662065416975,35.60802862179976,36.16855239868164,9675600
2024-09-25,34.83115855280399,36.04071372391062,34.83115855280399,35.41135025024414,5326800
2024-09-26,37.66327994193682,38.96133526882385,37.368268049695175,38.62698745727539,9517500
2024-09-27,38.87283296614417,39.630032563989296,38.44014908935263,38.617156982421875,5633100
2024-09-30,38.25330901493127,38.38114513089599,37.63378139043192,37.938629150390625,3455100
2024-10-01,38.76466020922679,39.17767986775971,38.12743405891638,38.52865219116211,4431300
2024-10-02,38.75482584248109,39.30551743795108,38.199220070744815,38.51881408691406,2911200
2024-10-03,37.31910228556928,37.96616431760571,37.12734435643884,37.53544235229492,4294700
2024-10-04,38.35164245052181,38.96133417758206,37.997626689235325,38.46964645385742,4144800
2024-10-07,38.03696380117285,39.13637761593482,38.03696380117285,38.8138313293457,3777400
2024-10-08,37.78128811708897,38.07630379316023,36.581572456101114,37.102760314941406,6819200
2024-10-09,36.7192450662276,38.04680062615574,36.261975262024755,37.80095672607422,4674000
2024-10-10,37.8107850160535,39.069504332164776,37.57477326864291,38.59748458862305,3704300
2024-10-11,39.97421441232273,40.59373825837404,39.551362659524685,40.33806228637695,5202100
2024-10-14,39.77753580143809,41.29193482235877,39.76769994669163,41.1050910949707,5480900
2024-10-15,40.65274305506052,41.11493073745734,40.31839523718874,40.613407135009766,4565600
2024-10-16,41.39027342818279,41.53778124828886,40.869085632692794,41.37060546875,6820300
2024-10-17,42.08846990115445,42.23597772404279,39.35468726018731,39.67919921875,11257700
2024-10-18,41.07559399730628,41.46894193612094,40.170886610601066,41.0165901184082,5355800
2024-10-21,41.124761952476334,41.25260181423674,40.495402250393894,40.829750061035156,3157400
2024-10-22,41.38044171454845,42.09830535986,41.00675798435898,41.32143783569336,3607000
2024-10-23,40.839581748805024,41.54761328206871,40.59865581090045,41.18376541137695,4182500
2024-10-24,41.498445720978914,41.65086771892159,40.367562426241165,41.32143783569336,3696100
2024-10-25,41.4886122659856,41.54761614825455,40.40690068334775,40.41673278808594,3768900
2024-10-28,40.367557151662496,40.82974476410356,39.3645138498657,40.72157287597656,4317600
2024-10-29,41.076449868976816,41.34260443473812,40.24348862317857,40.376564025878906,3304700
2024-10-30,40.061120176299774,40.603285182787644,39.26266028396034,39.982261657714844,3993700
2024-10-31,39.76539421225628,39.97831710123229,38.882156992653414,39.51895523071289,3905300
2024-11-01,40.06112527282188,40.60329034828326,39.67668101495583,39.992122650146484,3869700
2024-11-04,39.92312167367152,40.83001547214951,39.70625413040023,40.149845123291016,2931000
2024-11-05,40.69200508852769,42.26428705820668,40.524428379217504,42.17063903808594,4715200
2024-11-06,42.38750545377236,45.37434475103678,41.727050778419176,44.713890075683594,9643700
2024-11-07,45.522210459178446,45.88693911088098,44.93075838828997,45.039188385009766,5773100
2024-11-08,43.39298175053707,44.18158583807041,43.03810897105684,44.142154693603516,3887700
2024-11-11,43.678847483600464,43.74785009924851,42.66351629839537,42.89023971557617,4004100
2024-11-12,42.121351233376394,42.121351233376394,39.5386717008876,40.36670684814453,6310800
2024-11-13,40.41599297020561,40.71171899596429,39.74567863962702,40.01183319091797,2908100
2024-11-14,40.5145711488541,41.480615363079615,40.37656590692498,40.62300491333008,4506500
2024-11-15,43.23525406107762,44.50688006531174,42.69308907209448,43.392974853515625,11259800
2024-11-18,43.33383057237451,43.5704136544574,42.219929058574,43.353546142578125,4401000
2024-11-19,43.16626142824902,44.98990874741262,43.16626142824902,44.950477600097656,4044900
2024-11-20,44.87161057952267,45.482778205873345,44.55616898138293,45.088478088378906,3849000
2024-11-21,44.9011862962876,45.936229372992116,44.77303695982374,45.788368225097656,3125200
2024-11-22,45.38421114356007,45.67993721755915,44.68432522434468,44.822330474853516,3169700
2024-11-25,45.33491823451541,46.764261367582414,45.26098578547664,46.54739761352539,5547000
2024-11-26,46.261526676943525,47.0895618189611,46.044659166303525,46.744544982910156,3632600
2024-11-27,46.567114963952356,46.94169953544205,44.773035589452334,45.22648620605469,4680400
2024-11-29,45.19690978652156,45.906655289275974,44.506883614799875,45.76865005493164,1785200
2024-12-02,45.95593918940833,46.11858981604714,44.39844681654929,45.04904556274414,3745700
2024-12-03,45.985513662556265,46.08408774717616,44.861748791943874,45.24619674682617,2559400
2024-12-04,45.12298095367851,45.95594218985791,44.95047065093522,45.21662521362305,3365600
2024-12-05,45.1969103756018,45.532067560675195,44.40830634024107,45.512351989746094,2235600
2024-12-06,44.06329306820916,44.11750994795049,40.98773546280259,41.88477325439453,9526600
2024-12-09,43.481696920879266,44.09779440896617,41.27360186901711,41.39189529418945,6192300
2024-12-10,41.3130346004656,41.446110008454426,40.10548498149304,40.50471496582031,5115200
2024-12-11,39.18379539504112,39.7259603654162,38.602199287819815,38.97678756713867,6509500
2024-12-12,38.838785056655716,39.32180335544094,38.48883839319483,39.05564880371094,3985100
2024-12-13,38.44448118506811,38.93735914897924,37.96145912587661,38.56277084350586,3602300
2024-12-16,38.30647812241785,38.63177564160187,37.715022276071345,37.912174224853516,3518300
2024-12-17,37.45872857644007,38.3163352567365,36.99542204599497,37.892459869384766,4423200
2024-12-18,37.912177872358605,38.75007279520596,36.39411260915273,36.778560638427734,4525400
2024-12-19,37.21229022680157,37.60659414394513,35.999810758072265,36.098384857177734,4074500
2024-12-20,35.88151906410098,37.754453164036185,35.7632256394107,37.30100631713867,8586900
2024-12-23,37.30101063974377,38.19804853228096,37.05457161695486,38.03047180175781,2851900
2024-12-24,38.444483756167635,38.651491612368126,37.68545118973848,38.06003952026367,1056600
2024-12-26,37.991033669891806,38.03046480877415,37.5277271889252,37.80373764038086,1903900
2024-12-27,37.42915396695618,37.58687476576964,36.847557816263965,37.14328384399414,1924400
2024-12-30,36.71941226453359,37.192574709584946,36.1279601483096,36.6208381652832,2570500
2024-12-31,36.70955030861048,37.63615947407545,36.70955030861048,37.24185562133789,2458900
2025-01-02,37.621374325986835,38.483910727023456,37.360149617616244,37.44886779785156,2700400
2025-01-03,37.40943443135243,37.40943443135243,34.87111242172713,35.20133972167969,7491800
2025-01-06,35.48721187877229,36.546900207779906,35.40834960295764,35.97023391723633,5983900
2025-01-07,36.36453983102617,36.76869965831302,35.24570837658262,35.72380065917969,3381500
2025-01-08,35.270349420345156,35.516788426938646,34.25502191649543,35.48721694946289,3775300
2025-01-10,35.7336518816252,36.039237568687454,35.03376608518882,35.398494720458984,2943700
2025-01-13,35.073197395697726,35.99980660563524,34.8957610294858,35.95051956176758,4230000
2025-01-14,36.07866489510756,36.38425058172713,35.33934796069666,36.354679107666016,3351200
2025-01-15,37.31086180313149,37.75445273983436,36.571544828746894,37.646018981933594,5156300
2025-01-16,37.89245599857231,38.64163259937281,37.754450772203896,38.35576248168945,4884300
2025-01-17,38.68106402992713,39.302087553264826,38.38533424506869,38.9669303894043,4477400
2025-01-21,39.42038384453675,40.041407413138224,38.01666752001996,38.06003952026367,5448900
2025-01-22,39.04579461744216,39.28237394470734,38.129041263478264,38.22761535644531,9452200
2025-01-23,37.064420697374416,37.448868660826925,35.58578683295213,36.8179817199707,11784500
2025-01-24,37.31085862192537,37.31085862192537,36.17724161407337,36.89684295654297,4983800
2025-01-27,35.753371579931134,36.07866911372098,34.41274278045108,34.47188949584961,8969900
2025-01-28,34.67889792597607,34.91547727071506,33.55119201899496,33.663570404052734,5684200
2025-01-29,33.83114819448321,34.75775755128919,33.83114819448321,34.62961196899414,5534700
2025-01-30,35.02391052246094,35.30485084043509,34.45217398077707,35.02391052246094,4001200
2025-01-31,34.99433854423288,35.72379965013619,34.65918134860608,34.81690216064453,5313600
2025-02-03,33.69314049782872,34.7331133822689,32.94396382942519,33.62413787841797,5864700
2025-02-04,34.00858348949837,35.911092953652805,33.841006767132036,35.72380065917969,5343300
2025-02-05,35.59564694670536,35.72379626947213,34.97461966291604,35.51678466796875,3221800
2025-02-06,36.108242833146825,36.34482216407046,34.81690113728971,35.418212890625,3261000
2025-02-07,36.226530370092185,37.30100448250389,35.53650046811357,35.60550308227539,4661400
2025-02-10,36.837698747561035,37.06442216450365,36.364536343459854,36.394107818603516,5755200
2025-02-11,36.55183047056161,38.030464316256946,36.196957745937084,36.64054489135742,6390500
2025-02-12,36.0195231045905,36.65040630723896,35.61536331787129,35.81251525878906,3809000
2025-02-13,35.63508152942323,35.920947916565105,35.09291271162137,35.8618049621582,4389700
2025-02-14,36.63069441392642,36.936280141040235,35.66465394285934,35.72380065917969,3113700
2025-02-18,35.7533651937295,36.50253798649084,35.37877691716875,36.48282241821289,2704400
2025-02-19,35.94066426557411,36.472973428915154,35.625222634044796,35.66465377807617,3378700
2025-02-20,36.00966443974937,37.01513598203908,35.74350987617028,36.71940994262695,5987800
2025-02-21,35.94066240458525,36.142744187011736,33.46641653032468,33.91000747680664,7218200
2025-02-24,34.00364822566711,35.27034438842736,33.78185465551994,34.52117156982422,5964200
2025-02-25,34.60003354623205,34.60003354623205,33.397413802381024,33.88043212890625,3811400
2025-02-26,34.205734229911556,34.31416799245004,33.02282626823113,33.19040298461914,4311600
2025-02-27,33.29883618240627,33.73749729770075,32.865104899969225,32.95382308959961,3979300
2025-02-28,32.52994726654282,32.88482002019917,32.08635632447238,32.77638626098633,4671700
2025-03-03,34.00858017710155,34.018436082014546,30.854160394109883,30.88373374938965,4994500
2025-03-04,31.007345788527722,31.5067475736093,29.815706501173477,30.80461883544922,5231800
2025-03-05,32.11987055447086,32.31765376589169,31.251605311978206,32.02098083496094,4520500
2025-03-06,32.04076315627759,33.46479564920495,31.922090952565917,32.46599578857422,5857200
2025-03-07,31.89242501488882,33.009897087186786,31.48202546203406,32.47588348388672,4178800
2025-03-10,32.06053759828449,32.20887596447377,30.290385416179276,30.636505126953125,5773400
2025-03-11,30.85406862315064,32.109987864082775,30.68595343431562,31.605640411376953,7065500
2025-03-12,32.04076592610708,33.31151831459475,31.773759103275985,32.88134002685547,4771100
2025-03-13,32.63410944886659,33.72191158820156,31.60563963964717,31.95176124572754,5503500
2025-03-14,32.63410749050478,33.23239900847589,32.228653578640014,33.15822982788086,3837100
2025-03-17,33.306569199345724,34.73060166587973,33.30162358118238,34.40426254272461,5839300
2025-03-18,34.20647786372179,34.27570142547111,32.624219634592606,33.593353271484375,5358600
2025-03-19,34.05814246930501,35.3733978018464,33.77136073383489,34.91849899291992,4510700
2025-03-20,34.18670184425976,35.07672452566602,33.98891860701376,34.45370864868164,3102800
2025-03-21,33.553799179495854,33.70213755352148,33.07912166397603,33.573577880859375,4720600
2025-03-24,34.07297917673114,34.24603809542008,32.94067400530706,33.098899841308594,4809000
2025-03-25,33.30657269379411,34.14220494820856,33.2373491218499,33.336238861083984,3650900
2025-03-26,33.71202895540726,34.068038076727696,32.69345023683092,32.97034454345703,3343700
2025-03-27,31.971539308523546,32.4857704304695,31.44741317775338,31.625417709350586,6066800
2025-03-28,31.694640690725144,31.82320035504359,30.171716622388292,30.320053100585938,6446600
2025-03-31,29.410253464782013,30.285441132842518,28.480675314935727,30.161827087402344,4982200
2025-04-01,29.964046305266397,30.201386951734957,29.074025482712102,29.80582046508789,4272500
2025-04-02,29.252028478872013,30.74528641708301,29.12347069784489,30.498058319091797,6289800
2025-04-03,28.530122922121983,28.66857005359091,26.82424866654835,27.026975631713867,9025500
2025-04-04,25.988618347877004,26.245735796211182,23.358111535335958,24.534915924072266,13147200
2025-04-07,23.654782869627656,25.96883785908475,22.765750524211924,24.317354202270508,7462000
2025-04-08,24.94037125649138,25.593053321195857,21.854965475379462,22.319753646850586,8923900
2025-04-09,21.88463002141299,26.3742931077694,21.29128410557439,25.573274612426758,13028200
2025-04-10,24.287686085247888,24.436022556216553,22.225804800522134,23.48666763305664,11076600
2025-04-11,23.951457866999345,24.732699575487377,23.595450682375073,24.475582122802734,7486000
2025-04-14,25.237043972343493,25.6227191905722,24.34702322232305,24.732698440551758,5833800
2025-04-15,24.238243532771545,25.08870881377429,24.16901996547146,24.40635871887207,4226900
2025-04-16,23.902011506606204,24.979926115920225,23.892122156790407,24.79203224182129,9150600
2025-04-17,23.536113174759407,24.376689049472375,22.805308517451934,23.06143569946289,13620400
2025-04-21,22.843877051184208,23.28888650402112,22.42853376348265,23.041658401489258,7072900
2025-04-22,23.358110761913103,24.663474774694244,23.308664012216465,24.05034828186035,8992900
2025-04-23,24.950259478202607,25.89961636602877,24.534916193441294,24.772254943847656,8478300
2025-04-24,24.97003855816277,26.31990378258669,24.97003855816277,26.1468448638916,6323200
2025-04-25,25.444714994773918,25.778968615380094,25.07881847173961,25.424936294555664,5296200
2025-04-28,25.167822704078713,25.75226957195376,24.910705239742647,25.276601791381836,7350700
2025-04-29,24.97003787438531,25.25781174233569,24.67336491154616,24.910703659057617,5833600
2025-04-30,23.73389804743645,24.327245875862513,23.338333457219328,24.25802230834961,5394700
2025-05-01,24.574474235838938,24.66347650533757,24.124519156129526,24.267911911010742,5126400
2025-05-02,24.83158972080455,25.59305079705949,24.465691321247782,25.246932983398438,5394000
2025-05-05,25.0392603286144,25.167819990019165,24.65358511680134,24.79203224182129,4453800
2025-05-06,24.525025677840688,24.890924079541495,24.406357251376004,24.574472427368164,5594200
2025-05-07,24.475580992864092,24.63380682010373,23.882233197615136,24.12946128845215,5292000
2025-05-08,24.386579295849725,25.71172204441972,24.129461849061446,25.434825897216797,9761200
2025-05-09,25.612829713833563,26.00839428008492,25.49416128705847,25.63260841369629,6144900
2025-05-12,27.195091473710978,28.193893241453182,27.195091473710978,27.808218002319336,11556300
2025-05-13,27.88733078658034,28.48067672511124,27.88733078658034,28.332340240478516,6836600
2025-05-14,28.46089911558614,29.528924415797537,28.431231065007797,29.281696319580078,9355100
2025-05-15,27.73899104312231,28.629013679278632,27.66976747946585,28.35211753845215,7055000
2025-05-16,27.976332718388445,29.341031001289988,27.976332718388445,29.074024200439453,8807700
2025-05-19,28.312561444907583,29.40036547224621,28.312561444907583,29.083913803100586,6323900
2025-05-20,29.024375305248647,29.222833329347477,28.260314372894936,28.56792449951172,4362800
2025-05-21,28.26031633970527,29.19306608966802,28.022167829794036,28.051937103271484,6272400
2025-05-22,27.843556345385764,28.136280914256588,27.31764575539272,27.76417350769043,4815200
2025-05-23,27.119187664887527,28.587771105864427,27.04972791861156,27.853479385375977,5297600
2025-05-27,28.032089233398438,28.280160819534707,27.784017647262168,28.032089233398438,4742300
2025-05-28,28.042013582798756,28.061859764813214,27.395042433161613,27.66494369506836,4859000
2025-05-29,28.21070226926859,28.21070226926859,27.20353219267705,27.416872024536133,3181100
2025-05-30,27.09934074581235,27.334514028058564,26.33528166490681,26.563507080078125,5724400
2025-06-02,25.94828773666174,26.761962242805748,25.630756406716372,26.394817352294922,11089100
2025-06-03,26.434509330567145,27.669906742553103,25.739909979836977,27.44664192199707,9010200
2025-06-04,27.694711973102955,27.704635063753678,27.099339782511674,27.158878326416016,4693700
2025-06-05,27.585561935070526,28.190857261656408,27.4466424408257,27.6550235748291,5945700
2025-06-06,27.98247643835955,28.25039232030907,27.565716086549564,27.793941497802734,3699500
2025-06-09,28.220625484483303,28.7961515154458,28.00232126721871,28.339698791503906,6632800
2025-06-10,28.468696765637045,29.193065368638973,28.25535504257488,28.538156509399414,5709500
2025-06-11,29.073990393883143,29.788437804101125,28.367482592039106,28.518310546875,8174600
2025-06-12,27.803863736595837,28.670128910046195,27.76417137447979,28.63738441467285,4319700
2025-06-13,27.85347629179065,28.41907918308821,27.784016553229325,28.131317138671875,3202500
2025-06-16,28.50838731151653,28.92514766782116,28.30993117062237,28.78622817993164,5197500
2025-06-17,28.82095841979473,29.262525562768094,28.389314367888158,28.498464584350586,5188000
2025-06-18,28.409156092917176,28.627460291408113,27.913012940180938,28.131317138671875,5634800
2025-06-20,28.309931601920592,28.38931443801486,27.61533036661869,27.645099639892578,7894100
2025-06-23,27.833633662995933,28.52823492251155,27.672884502567108,28.488542556762695,5277800
2025-06-24,28.627463891542966,28.95491833782349,28.002322380602592,28.577848434448242,5249100
2025-06-25,28.726691345362127,28.746535634480868,27.913014927139812,27.952707290649414,3769300
2025-06-26,28.359542228177958,30.066273973794722,28.31985176055873,29.699129104614258,6456200
2025-06-27,29.649516575866762,29.767600034416233,27.506178119425122,28.25039291381836,9417500
2025-06-30,28.92514781586774,29.371677447278184,28.80607450924901,29.282371520996094,7087700
2025-07-01,29.480828542487313,30.478077451512235,29.361755232315947,29.967050552368164,7335300
2025-07-02,30.55249645203479,31.386015212810324,30.473111730151853,31.276865005493164,8882300
2025-07-03,31.058562041343862,31.43563191474691,30.88987328590271,30.909719467163086,3040900
2025-07-07,30.304427656774973,30.458230837956357,29.396484689543975,29.58005714416504,5086700
2025-07-08,30.135738713172316,31.19748485526464,29.94720376778217,30.274658203125,5703500
2025-07-09,30.37388548249572,30.721184187495002,29.99681561330222,30.3441162109375,4616400
2025-07-10,31.078407377032704,31.718432510496058,30.711262496885023,31.326478958129883,4954100
2025-07-11,31.02879725528573,31.123063785196702,30.383811451507736,30.85018539428711,4425100
2025-07-14,30.26473357945109,30.502882075582907,28.99460637411205,29.560211181640625,7747200
2025-07-15,29.76859154453398,29.897587941800417,28.220625314156315,28.270238876342773,7001700
2025-07-16,28.409158536038607,28.686999406813502,27.903094142246903,28.339698791503906,9338400
2025-07-17,28.8953779751037,30.155580141466082,28.716766137748234,29.163293838500977,11921200
2025-07-18,29.55028968460055,30.443347066413367,29.06406957553175,30.096046447753906,7421100
2025-07-21,31.266944110308277,31.5745523586561,30.681494993772564,30.741031646728516,7500600
2025-07-22,31.048643568584087,31.7283592490065,30.904761580771435,31.683706283569336,5801400
2025-07-23,32.00123667202942,32.07962587503343,31.386018266039816,31.852392196655273,4947700
2025-07-24,31.415784533956828,31.99131241271656,30.98910111633065,31.614242553710938,6445100
2025-07-25,31.257020669499155,31.455478700645635,30.145659101823767,30.60211181640625,6912200
2025-07-28,30.562417412840905,31.078406745266566,29.937277873943763,30.443344116210938,5907400
2025-07-29,30.264734941517272,30.592189375015128,29.857897672402842,30.205198287963867,4734000
2025-07-30,30.125815207182153,30.244888513319935,29.49075063478169,29.887666702270508,6061300
2025-07-31,29.639593909434176,30.448305916588602,29.431212793154263,29.738821029663086,5337700
2025-08-01,28.97476324345534,29.064069169653077,27.89317093073702,28.180932998657227,6930400
2025-08-04,28.60761606345031,29.06406877928986,28.280161636002042,28.8953800201416,5493500
2025-08-05,29.272448163037218,29.500673575838412,28.61257681293056,29.391523361206055,3578800
2025-08-06,30.205197696863703,30.381824171442762,29.252601795470596,29.32206153869629,4903000
2025-08-07,29.838051466674955,29.947203575299703,28.796151513454316,29.867820739746094,4252900
2025-08-08,29.96704801890276,30.631879937834636,29.689207164265145,29.937278747558594,4868100
2025-08-11,30.016661353663473,30.279616624341312,29.014451937548806,29.103757858276367,8075700
2025-08-12,29.601600853391208,31.363956987524492,29.482120175988584,31.244474411010742,7308700
2025-08-13,31.513309751944117,31.61686068840015,31.095123569965708,31.59296417236328,4157000
2025-08-14,30.945770414046386,31.304216239792954,30.398146535032335,31.194690704345703,4725700
2025-08-15,31.25443131470031,31.403785009470642,30.826288107795737,31.134950637817383,5523000
2025-08-18,30.63710911666244,30.811352556421763,29.26306808071928,29.502031326293945,7364600
2025-08-19,29.621514192622527,30.019786272533054,29.44826588533923,29.72108268737793,3961300
2025-08-20,29.332764888969805,29.59363437557372,29.015144267656762,29.203327178955078,3463900
2025-08-21,28.914581732772543,29.482119688835002,28.79509915823309,29.382551193237305,3101600
2025-08-22,29.44229076259816,32.02110504581284,29.362636348020956,31.54317855834961,8535400
2025-08-25,31.413740305056777,31.95140905101803,31.366944307765095,31.662660598754883,3896700
2025-08-26,31.46352295596421,32.23915975895567,31.36395446672384,31.81201171875,3652000
2025-08-27,31.294259627583916,31.771191001466825,30.876073458206648,31.662660598754883,3698000
2025-08-28,31.931494433037166,32.21028394184462,31.224561722434146,31.782142639160156,3678400
2025-08-29,31.76222924505401,32.32976911260139,31.66266074728546,32.05097579956055,4180500
2025-09-02,30.96568433659778,31.045338753126646,30.079526816214123,30.80637550354004,8241200
2025-09-03,30.477800674543253,31.309193525001987,30.149225970303412,30.97564125061035,6133600
2025-09-04,30.72672205045866,31.17477744531583,30.447930634310463,31.154865264892578,5865500
2025-09-05,31.59296308880655,31.93149483875503,30.856159250421943,31.69253158569336,5686300
2025-09-08,31.87175356809726,32.00617265721698,30.701828916739068,31.901626586914062,6672000
2025-09-09,32.05097549095687,32.7678671486989,31.12001412887368,31.134950637817383,6652800
2025-09-10,31.16482011608571,31.96136429895193,30.627153267428795,30.796419143676758,6482500
2025-09-11,30.876074401247642,32.21526493856605,30.57736890021994,32.15054702758789,6107200
2025-09-12,32.23019783898052,33.30553530669564,32.23019783898052,33.09644317626953,8313400
2025-09-15,33.434977108221595,34.00251509836299,33.255754185206165,33.45488739013672,5656800
2025-09-16,33.71376333149145,34.10207836058255,32.97198196058095,33.33540344238281,5921600
2025-09-17,32.85747717798778,33.99255305460274,32.5886428180176,32.718082427978516,6699200
2025-09-18,33.10639938759655,33.1541924187004,32.504012726706655,32.57868957519531,4318800
2025-09-19,32.62847148136205,32.84752254804814,32.140586050530885,32.31980895996094,6383100
2025-09-22,31.861798304114014,32.49903366248072,31.652706164316626,32.489078521728516,4758300
2025-09-23,32.52890144596899,32.82760883045229,30.895986861845223,31.393827438354492,7983300
2025-09-24,31.622833068785024,31.891665531853594,30.970661241818394,31.095121383666992,7167700
2025-09-25,31.07520759892511,31.70746535338577,30.676935521067115,31.314172744750977,5327500
2025-09-26,31.41373942226217,32.688213872972106,31.314172826869868,32.568729400634766,6488900
2025-09-29,33.43497345915252,33.773501389876735,32.81764843693049,33.70380401611328,7467900
2025-09-30,33.320468912584865,33.320468912584865,31.84188183812575,32.74795150756836,8584200
2025-10-01,32.85747659285875,34.18173429080841,32.713102376285306,33.70380401611328,5804300
2025-10-02,33.922857059767075,34.8936446784158,33.82329046234442,34.6795768737793,8145900
2025-10-03,34.98823322062178,35.09775874925696,34.20164424062544,34.35099792480469,5786900
2025-10-06,34.79905974644557,35.336728522192715,33.624155591245135,33.64406967163086,5365900
2025-10-07,33.95272447012753,35.71010482694839,33.87307195607825,35.376548767089844,11291400
2025-10-08,36.32244742280016,37.41769895245836,36.23283596853924,36.89994430541992,10564600
2025-10-09,37.915543716358385,37.925498857612425,36.62115505642597,36.840206146240234,9033000
2025-10-10,36.89994585708871,37.188690512318395,34.85879640178278,34.86875534057617,7317600
2025-10-13,36.252749838600145,36.74063526415347,35.45620569320685,36.093441009521484,6299500
2025-10-14,35.28693761284931,36.25772898618728,34.97827889574684,35.59560012817383,5867100
2025-10-15,36.14322337108902,36.50166917679529,35.46118424466315,36.30253219604492,5311000
2025-10-16,36.69084933077831,37.73631759032136,36.39214574157553,36.969642639160156,5978000
2025-10-17,36.42201758674356,36.600241561731195,35.486074892956836,35.81465148925781,4397900
2025-10-20,36.352317031276,39.11035426618914,36.18305305931379,38.7917366027832,10907900
2025-10-21,37.796052972076524,37.8358811269413,35.91421633426785,37.06920623779297,8781500
2025-10-22,37.21856456092785,37.36791446296323,35.296899528604804,35.496036529541016,9566800
2025-10-23,37.52224524141603,41.370550732117,37.52224524141603,39.96664047241211,20278200
2025-10-24,38.31380933732166,39.80733102884095,37.61683178830157,39.24974822998047,10623400
2025-10-27,39.56837137101164,40.633749919161396,39.17208765213474,39.72768020629883,7207000
2025-10-28,39.57334715080514,39.767504675650095,38.92117719802966,39.140228271484375,6073400
2025-10-29,39.777464148697604,39.8272474483636,38.53286266593624,38.7419548034668,6292800
2025-10-30,37.83588457655354,37.83588457655354,36.14322582269485,36.60123825073242,10180200
2025-10-31,36.86011735826501,36.86011735826501,36.26270637750868,36.63111114501953,4578300
2025-11-03,36.810334755325535,37.1787357315788,36.436954309627396,37.03934097290039,5225600
2025-11-04,35.8413035750443,36.613038500619055,35.15742220663412,35.20234680175781,4886100
2025-11-05,35.441955071748644,36.20071074404116,35.20234581244261,35.68156433105469,5215100
2025-11-06,35.96110333898252,37.43868290043796,35.74146184725949,36.639991760253906,8742000
2025-11-07,36.00104163041233,37.51855681827161,35.481891397055726,37.25897979736328,4693800
2025-11-10,38.476986518490286,39.10595370195195,38.15751003558466,38.72657775878906,5676500
2025-11-11,38.726575835937474,38.81143593939517,37.29392081671102,37.41871643066406,4301500
2025-11-12,38.10758685817386,40.31397620784516,38.08263002045295,39.96454620361328,8544700
2025-11-13,40.114303761807506,40.18418900322327,37.62837337507824,38.12755584716797,7396100
2025-11-14,36.759796299603316,38.08263058928746,36.36044880550472,37.52853775024414,4371700
2025-11-17,36.95947079193241,36.979438547885984,35.302185132386356,35.72149658203125,6772200
2025-11-18,35.37207051118082,36.80971466927339,35.11249349123769,36.490238189697266,5739900
2025-11-19,36.460287951374184,37.09924090161505,36.170761205652546,36.65996170043945,4079300
2025-11-20,37.348830250680145,38.21740663554439,35.49187095248364,35.77141571044922,5687500
2025-11-21,35.45193769158579,36.90456052160194,35.06257597051839,36.280582427978516,5183000
2025-11-24,36.94948552730851,38.77150234264904,36.57010958425652,38.65669250488281,4911600
2025-11-25,38.80644396282288,39.69498814575075,38.42706802955794,39.13590621948242,5008800
2025-11-26,39.535249307875,42.09106487407267,39.535249307875,41.50202941894531,7662000
2025-11-28,42.10104633628306,42.10104633628306,41.41217592090705,41.6717529296875,3769000
2025-12-01,41.75162176315831,42.660133712248175,41.382227799276066,41.58190155029297,7454900
2025-12-02,41.58189877430788,42.15995060783205,41.23246878124106,41.382225036621094,5932400
2025-12-03,42.34065766065493,44.886487538508604,42.25080466221491,44.02789306640625,8937500
2025-12-04,43.87813841532109,44.38730284206407,43.44884120072256,43.93803787231445,5540500
2025-12-05,44.177647626037306,44.76867871305595,43.65949522810867,43.69843292236328,5135400
2025-12-08,43.91807348692793,44.626911649641286,42.969626073254936,44.38730239868164,7234700
2025-12-09,43.57363888655695,44.46218308651236,43.26913727082481,43.39892578125,4859800
2025-12-10,43.70841454023131,44.69679747683418,42.69008187503619,44.56700897216797,8209400
2025-12-11,44.42724006258881,47.40236714234921,44.42724006258881,47.16276168823242,8980500
2025-12-12,47.022985516897066,48.03932254435817,45.74507965680254,46.06455612182617,7533600
2025-12-15,46.583707860731025,46.60367561650879,45.325769714411685,45.41562271118164,3853800
2025-12-16,45.924785740766914,46.8832151378482,45.585341519909804,46.48387145996094,4553000
2025-12-17,47.122824452069516,47.75179541091578,46.583706487344145,46.76341247558594,4564100
2025-12-18,47.17274329542019,48.65032294585942,46.953101790469766,48.10122299194336,5808000
2025-12-19,48.58043723005728,51.58551398674367,48.4606345051008,51.166202545166016,9579700
2025-12-22,51.904993170055405,53.89872572533804,51.66538391674814,53.632164001464844,8577200
2025-12-23,54.27111691701683,54.27111691701683,52.993211055631846,53.562278747558594,5557800
2025-12-24,53.91170658228383,53.939660678640955,52.91334164557487,53.54231262207031,1884200
2025-12-26,54.331017052616346,54.34100283454183,53.65213241162071,54.16129684448242,3152800
2025-12-29,52.4141592026325,53.85180334114482,52.18453572409331,53.68208312988281,4211000
2025-12-30,54.640510480917,54.73036347419115,53.69206306490317,54.29108428955078,3457300
2025-12-31,54.30106819862599,54.49075997366708,52.55392956259062,53.0531120300293,5678900
2026-01-02,54.03151036740003,56.517440784254845,53.921689612855836,56.44755554199219,5897500
2026-01-05,57.975049900751245,61.65901504009021,57.40598220788896,61.33953857421875,9786100
2026-01-06,61.629067889622654,64.90171188141656,61.629067889622654,63.456077575683594,12386000
2026-01-07,61.54919892301789,63.166549029194236,60.910242174264084,62.63741683959961,10645900
2026-01-08,59.462615216092416,61.31957074351042,58.37439731541451,60.9901123046875,12068600
2026-01-09,61.0599970461028,63.68070490493059,60.54683754915721,63.56589126586914,7025300
2026-01-12,64.05009983504851,65.942005612438,63.41613979041962,65.5626220703125,8723000
2026-01-13,64.66908660706041,66.1316874997246,64.29469977716649,65.26311492919922,6903900
2026-01-14,65.61254534235421,66.84052995807323,64.33463943266415,64.46442413330078,10871600
2026-01-15,64.3546004877767,64.6241632760331,63.555909330116414,63.705665588378906,11655500
2026-01-16,62.68733259964139,63.24641450278996,59.85197614873419,59.971778869628906,12282500
2026-01-20,59.632337213090246,62.19314190472371,59.49256673130346,62.018428802490234,8466800
2026-01-21,63.416141573222994,64.60419448316428,62.94191594069424,63.765567779541016,6502800
2026-01-22,64.39453917683255,64.89372165107156,62.28299563507911,63.03676223754883,8993400
2026-01-23,60.690603836722566,62.43774243048324,57.415964339806976,62.108280181884766,11525900
2026-01-26,63.60582845491704,63.60582845491704,58.21964922776417,58.45426559448242,10177700
2026-01-27,57.66056647311326,60.88029178613743,57.41596432794618,59.56245040893555,7189700
2026-01-28,60.730539409885886,60.97014485596863,58.708848940205755,59.9118766784668,5663900
2026-01-29,62.94690706882977,63.43510973593825,59.013350678539005,60.54084777832031,8028900
2026-01-30,58.2545926048563,59.79207552329955,55.83355839206702,56.71711349487305,9187600
2026-02-02,56.707127971137766,58.50418410590868,56.21793128206047,58.11482238769531,9852300
2026-02-03,60.131519534797036,61.26965495052506,59.24796824367975,61.24968719482422,8386000
2026-02-04,61.69895093772089,61.961521397646244,56.87685038238923,58.064903259277344,10794300
2026-02-05,56.61727353624692,57.3960007613588,55.209579155436124,56.28781509399414,7568200
2026-02-06,57.92513512982141,59.94183279536934,57.72546137718557,59.063270568847656,5781200
2026-02-09,59.252956998818455,62.76720200508643,58.574068542581465,62.25803756713867,6878800
2026-02-10,61.878657156168934,63.23643405390475,60.64068679067564,61.65901565551758,6640600
2026-02-11,63.36622176534873,64.67407735402706,61.3585083562414,63.04674530029297,7494000
2026-02-12,63.37620539870603,63.63578241365041,58.853613477425554,60.41106033325195,8451400
2026-02-13,58.72382486498178,60.24134001526255,56.6272600358278,59.85197830200195,8968800
2026-02-17,58.803695938460216,58.90353090814087,54.9500066968113,57.376033782958984,8265100
2026-02-18,58.91351074247646,61.035036143064026,58.15475509845923,60.111549377441406,4962000
2026-02-19,58.30451176871263,59.692238372389994,57.16138349952448,59.59239959716797,4916500
2026-02-20,59.10320257846908,61.18978536251464,58.80369387149495,60.39109420776367,6818400
2026-02-23,59.9018957597163,60.920228444646675,58.114821622187705,59.71220779418945,3887900
2026-02-24,59.74215677134754,62.55754553193822,59.47259778680674,61.30958938598633,5011300
2026-02-25,62.492652851744346,66.11172565579834,62.23806873295247,64.79388427734375,10152500
2026-02-26,63.48602510503784,64.00018623543274,61.0100805725469,63.3662223815918,5249400
2026-02-27,62.54756425573456,63.565893130738274,61.16981958887664,61.97849655151367,3991700
2026-03-02,62.89699138978561,65.1233485634403,62.11826795319071,63.97522735595703,6904700
2026-03-03,62.04838319603436,64.65411632615414,57.75541086218029,63.735618591308594,10630200
2026-03-04,66.35133148505848,68.28816186189853,60.890277977564516,61.44935989379883,13991900
2026-03-05,61.02006463259801,63.346256792442084,58.55410579767073,60.28127670288086,7386800
2026-03-06,58.164740672660145,59.99175037057234,56.65721126451616,59.55247116088867,5624700
2026-03-09,57.74542637209502,62.07833022072912,56.53740574867889,61.05999755859375,6902300
2026-03-10,61.540000915527344,62.220001220703125,60.7140007019043,61.310001373291016,3977400
2026-03-11,60.91999816894531,66.45999908447266,60.76100158691406,66.36000061035156,7241500
2026-03-12,66.5,67.5,64.34500122070312,65.93000030517578,8036500
|