File size: 305,003 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
2013-01-02,19.384698191522464,19.756686642044393,19.322700116435474,19.749797821044922,6677100
2013-01-03,19.81179519334492,19.81179519334492,19.494916008151215,19.591358184814453,3970700
2013-01-04,19.632690272228004,20.176895299923615,19.605134988538396,20.128673553466797,5842400
2013-01-07,20.046011381241765,20.046011381241765,19.240037685778272,19.295146942138672,8339200
2013-01-08,19.240029765379585,19.536242389092706,19.219363310036425,19.522464752197266,3880400
2013-01-09,19.570689410135497,19.756683606822143,19.377806393507708,19.61890983581543,3831000
2013-01-10,19.680903634771518,19.715347727010123,19.467355518523274,19.522464752197266,3469900
2013-01-11,19.550018712080373,19.556907530528093,19.288250180605857,19.522464752197266,2874100
2013-01-14,19.52935947777676,19.701576049337564,19.432917304245155,19.674020767211914,2463700
2013-01-15,19.55002040741334,19.59824214072906,19.412247968234936,19.57757568359375,3031400
2013-01-16,19.515577960087143,19.598242476135223,19.426025938783972,19.556909561157227,2594000
2013-01-17,19.64646756842265,19.922013830929714,19.598247136722446,19.825572967529297,3913800
2013-01-18,19.866901651823238,19.866901651823238,19.57068897054783,19.729127883911133,2959600
2013-01-22,19.736013594227177,20.052892684936523,19.729124775526127,20.052892684936523,3957400
2013-01-23,19.935787666975415,20.046006150938556,19.72223820462736,19.742904663085938,2113100
2013-01-24,19.76356342317612,20.032220708949506,19.76356342317612,19.997777938842773,3201600
2013-01-25,20.032230940338817,20.108006649964743,19.75668469702835,19.95645523071289,3000100
2013-01-28,19.928899715992884,19.928899715992884,19.419138876970937,19.729127883911133,4184900
2013-01-29,19.736014340364296,19.860010453855395,19.584464264935107,19.715349197387695,4451600
2013-01-30,19.79800974711456,19.9357834800874,19.632682055891763,19.763566970825195,5410200
2013-01-31,19.715350799209492,19.832458103253767,19.591354675644027,19.653352737426758,5417500
2013-02-01,19.83934986622154,19.95645719539604,19.60513520787253,19.749797821044922,4740500
2013-02-04,19.68779904756948,19.729130658191888,19.501804828906316,19.591358184814453,8153100
2013-02-05,20.073558169594236,20.61087421227281,19.894452822034708,20.2388858795166,8805100
2013-02-06,20.218224052109843,20.975977165598817,20.1631148064329,20.920867919921875,8367700
2013-02-07,20.879532789011474,21.244632324148313,20.734871527145202,20.858867645263672,7516500
2013-02-08,20.879533461446535,20.99664076411793,20.776203797656002,20.817535400390625,4789500
2013-02-11,20.845090006826528,20.97597494416357,20.755536670893,20.858867645263672,4418500
2013-02-12,20.81753170630529,21.237740420249487,20.721090879068676,21.223962783813477,5532200
2013-02-13,21.29285606623141,21.465072631835938,21.12063950062688,21.465072631835938,6750000
2013-02-14,21.375516160858407,21.72683803946851,21.327294428811335,21.630395889282227,7251700
2013-02-15,21.9838605997949,22.572961807250977,21.9838605997949,22.572961807250977,15806000
2013-02-19,22.57989217884271,22.94028099019655,22.53137555489246,22.926422119140625,7385600
2013-02-20,22.93334804546388,22.93334804546388,22.475928700016365,22.524442672729492,7775100
2013-02-21,22.39969423255656,22.475931239380053,22.164053776835548,22.254152297973633,6469200
2013-02-22,22.4551410711823,22.496722971759468,22.205639092464825,22.247220993041992,4840700
2013-02-25,22.371968795247806,22.47592881950762,21.969995498657227,21.969995498657227,5623500
2013-02-26,21.94227460674147,22.094747296892585,21.63039714744743,22.060094833374023,4872100
2013-02-27,22.053160793276675,22.24721667514268,21.914549637930463,22.17791175842285,4741000
2013-02-28,22.212571095589396,22.288808113878215,22.080890655517578,22.080890655517578,5557100
2013-03-01,21.96999651420239,22.170983171788123,21.755147021247044,22.157121658325195,3819700
2013-03-04,22.115541171427616,22.261083115044823,21.976928663491076,22.1917781829834,3913500
2013-03-05,22.274941835428088,22.43434527422029,22.219498425498056,22.323455810546875,4107800
2013-03-06,22.344252931411507,22.462071848503186,22.288806868911582,22.399696350097656,3860000
2013-03-07,22.489795355555362,22.607614275139664,22.399696823993715,22.572961807250977,3024900
2013-03-08,22.510587157827807,22.711575180513556,22.44128221943255,22.55217170715332,4465000
2013-03-11,22.462066900828823,22.635331842255706,22.33731593149641,22.496719360351562,2967300
2013-03-12,22.46206856488762,22.656124467641764,22.38583156200181,22.566028594970703,3665200
2013-03-13,22.55909670164897,22.83632168827309,22.475930263187095,22.822460174560547,4842700
2013-03-14,22.864043616882793,22.864043616882793,22.71849905180243,22.808597564697266,3648400
2013-03-15,22.73236678450661,22.877908745594496,22.59375425993119,22.87097930908203,6440700
2013-03-18,22.676919616070403,22.870975532140957,22.55909806430359,22.656126022338867,3063800
2013-03-19,22.69770979055446,22.801669824219797,22.538306344397494,22.663057327270508,3608600
2013-03-20,22.78087123647487,22.961068236144655,22.746218780788492,22.877899169921875,2792900
2013-03-21,22.773946261094792,22.850183264816728,22.517514866241086,22.60068130493164,2467600
2013-03-22,22.628406163727185,22.746225074422654,22.60761256951168,22.718502044677734,2102800
2013-03-25,22.81553172628561,22.870977789958573,22.52444782344405,22.572961807250977,2736500
2013-03-26,22.669993275680365,22.836328848571807,22.649202320499274,22.753162384033203,2210400
2013-03-27,22.62840833007149,22.857116737828548,22.572962265273482,22.850187301635742,3384400
2013-03-28,22.822460022882822,23.40463037587366,22.78087548202155,23.376907348632812,5931400
2013-04-01,23.376912791996997,23.42542677905837,23.051173755601486,23.34918975830078,3459100
2013-04-02,23.390770169023185,23.758091047138624,23.29374221207296,23.64027214050293,6904500
2013-04-03,23.598683294475588,23.633335752237556,22.91948507585141,23.03037452697754,6548600
2013-04-04,23.02344911882785,23.27988052368164,22.94028003308052,23.27988052368164,4015600
2013-04-05,23.009587920411274,23.044240384708274,22.76008594737118,22.988794326782227,3286100
2013-04-08,22.9333490190103,23.09275245666504,22.857112017563832,23.09275245666504,2741300
2013-04-09,23.04423691076883,23.04423691076883,22.434343584592078,22.68384552001953,6125100
2013-04-10,22.72543348307418,23.023449434892786,22.607611931888112,22.988794326782227,4021300
2013-04-11,22.947215232456376,23.009590733341824,22.780879682157213,22.85711669921875,3258400
2013-04-12,22.794738276650204,22.940280212123664,22.48979289130388,22.62147331237793,5495400
2013-04-15,22.51058607020351,22.593752521022324,21.831387660253288,21.84524917602539,6941700
2013-04-16,21.91454882451914,22.365037376009827,21.838311832669184,22.302661895751953,4225800
2013-04-17,22.108610656477282,22.288806390009654,21.845248474795724,22.226430892944336,5081900
2013-04-18,22.2264271033294,22.295732024334914,21.963064966551197,22.115537643432617,4427700
2013-04-19,22.184840369125748,22.365037376009827,22.143258478162505,22.302661895751953,6101900
2013-04-22,22.28880828800185,22.392768339901284,22.108612539125,22.330392837524414,3328600
2013-04-23,22.40662023947908,22.566023645178646,22.19870022491956,22.559091567993164,3805400
2013-04-24,22.600683786760605,22.753157810947968,22.420486732027594,22.448209762573242,3087300
2013-04-25,22.60761117073918,23.030378094844192,22.4274167761734,22.995725631713867,4985400
2013-04-26,23.148198519104827,23.473934829304042,23.037309056179136,23.196712493896484,5770800
2013-04-29,23.252160870602296,23.69571881705835,23.224437837995318,23.584829330444336,5169900
2013-04-30,23.56403785609509,23.58482880818298,23.32146793569024,23.52245330810547,4525200
2013-05-01,23.4185007377781,23.557113282541348,23.22444211758379,23.272958755493164,5317000
2013-05-02,22.767015033345228,23.501659426710873,22.683848591545903,23.28680992126465,6101200
2013-05-03,23.44621675034325,23.730371192250722,23.321465761816697,23.702648162841797,4003600
2013-05-06,23.640276587717338,23.674929058316458,23.35612209870209,23.480873107910156,2848200
2013-05-07,23.570963971788903,23.79967498779297,23.418492604933,23.79967498779297,3360900
2013-05-08,23.72343555990207,23.841257095336914,23.501656645473997,23.841257095336914,3440500
2013-05-09,23.799671477062514,23.90363149514967,23.467003120521923,23.50165557861328,3798600
2013-05-10,23.467003139553793,23.68878204409405,23.432350681434333,23.605615615844727,3583100
2013-05-13,23.598687918002394,23.64027246175196,23.383841051496912,23.557106018066406,3472800
2013-05-14,23.515288048815805,23.759221496538665,23.097113005851384,23.738313674926758,3793000
2013-05-15,23.675586130967783,24.288905236638424,23.612860011220214,24.19133186340332,5330700
2013-05-16,23.961341228607555,24.100732920809058,23.710436714379927,23.80801010131836,5008500
2013-05-17,23.835880157327797,24.421322921145475,23.710427946604405,24.393444061279297,6264700
2013-05-20,24.35860010930161,24.39344735950881,23.93345674421935,23.97527503967285,4734200
2013-05-21,23.905580130925518,24.261029029053407,23.828914578047932,24.19133186340332,3629400
2013-05-22,24.170420227184007,24.400414190831857,23.724369072143062,23.794063568115234,5340100
2013-05-23,23.487411070327678,23.88467566496296,23.403777118476935,23.80801010131836,3128300
2013-05-24,23.73831963386026,23.78013528758089,23.536201778624395,23.61286735534668,2112800
2013-05-28,23.814971385171965,23.912547401677447,23.682550779354997,23.794063568115234,3162500
2013-05-29,23.68953062525924,23.696499013975505,23.19468994878572,23.29923439025879,4338600
2013-05-30,23.36892945077955,23.424687196497228,23.187722094548384,23.215600967407227,2616200
2013-05-31,23.090150101724333,23.097118491024784,22.462888717651367,22.462888717651367,5417900
2013-06-03,22.51863686759469,22.797417518263874,22.232883842583494,22.75560188293457,3802200
2013-06-04,22.78348875221061,23.104090505636783,22.73470204903887,22.99954605102539,3409200
2013-06-05,22.936813771756324,22.957721593612987,22.630154196932715,22.72075653076172,3527600
2013-06-06,22.797417518263874,22.811356949598537,22.455910755926052,22.75560188293457,2514400
2013-06-07,22.98560004372035,23.187717846908537,22.79742167440809,22.936813354492188,2991300
2013-06-10,23.020448156976165,23.166810888790312,22.832269780651057,23.06923484802246,2865400
2013-06-11,22.860148123981496,23.187718178055935,22.76257474413171,23.083173751831055,3364400
2013-06-12,23.236505073456406,23.341049500605752,22.80439324801121,22.922874450683594,3774300
2013-06-13,22.901970814242755,23.327114329624823,22.720760795223,23.2713565826416,2912000
2013-06-14,23.215599278172128,23.480440575033533,23.013481452665697,23.055299758911133,2263300
2013-06-17,23.159838570484233,23.348016936475947,23.020446892859802,23.18771743774414,2386300
2013-06-18,23.159843074282495,23.605894402482328,23.159843074282495,23.578018188476562,2767200
2013-06-19,23.598921105716254,23.773160035724583,23.166809303724616,23.18074607849121,4253300
2013-06-20,22.992573754345326,23.090147144108325,22.72075875027994,22.72772979736328,3802400
2013-06-21,23.006500050160167,23.34104103219245,22.83923221781828,23.062257766723633,6273000
2013-06-24,22.825300014990034,23.229535612030244,22.720755592672713,22.95075225830078,3022700
2013-06-25,23.222567353568078,23.222567353568078,22.894997272415498,23.118022918701172,3167000
2013-06-26,23.292266387427894,23.50832368733141,23.20166402889578,23.40378189086914,4000000
2013-06-27,23.5501386948203,23.717406609146867,23.452565301683876,23.494380950927734,2144700
2013-06-28,23.39680114507276,23.84982338466865,23.348014461876257,23.633766174316406,4589000
2013-07-01,23.773165579243134,24.177398608612037,23.773165579243134,23.940433502197266,3644300
2013-07-02,23.95437278424028,24.504968565984033,23.919525522072785,24.3028507232666,3928700
2013-07-03,24.093753967610258,24.261024475097656,24.044967290150293,24.261024475097656,1516200
2013-07-05,24.32375197708874,24.393446474975946,24.072847530815327,24.309812545776367,2012600
2013-07-08,24.30981921403646,24.672236551546426,24.24012203835643,24.644357681274414,2850500
2013-07-09,24.721026604360482,25.04859406920369,24.721026604360482,24.895265579223633,4771500
2013-07-10,24.909197188930833,25.083436109042147,24.78374495375669,25.020709991455078,2168500
2013-07-11,25.187982559944164,25.278587559716204,25.027683042609276,25.222829818725586,3390400
2013-07-12,25.208887207138226,25.33433944988461,25.125253264865666,25.30646324157715,2038500
2013-07-15,25.32040373250467,25.3482799419763,25.167072616372288,25.243738174438477,2290300
2013-07-16,25.167069924879613,25.222824996535348,24.790713221172446,24.888286590576172,4179700
2013-07-17,24.937075717543955,25.146164568086558,24.755868393572236,24.87434959411621,2174600
2013-07-18,24.874345048807104,25.05555499834136,24.797682164115354,24.944042205810547,2148600
2013-07-19,25.222831057775334,25.64797454834961,25.06253153256587,25.564340591430664,4532900
2013-07-22,25.578273504186892,25.59918132341566,25.118282870429844,25.208885192871094,3318200
2013-07-23,25.146163028295298,25.543427566120002,25.062526429729562,25.480701446533203,3120100
2013-07-24,25.52949842589288,25.52949842589288,25.10435485047214,25.139202117919922,2545000
2013-07-25,25.16706762278063,25.606150403608247,24.971920901823765,25.536453247070312,3242800
2013-07-26,25.369189709465708,25.57827589734054,25.257676898687457,25.55736541748047,1800300
2013-07-29,25.459780200188124,25.682805718025513,25.327359629807766,25.341299057006836,2475500
2013-07-30,25.320406399232695,25.53646100343737,25.07647026526952,25.10434913635254,3311700
2013-07-31,25.22980179929819,25.578279717358456,25.076470664575506,25.417980194091797,4299500
2013-08-01,25.59222173713624,25.919789205287607,25.54343503637591,25.91282081604004,3601100
2013-08-02,25.808261387071685,26.18461799621582,25.66190136974038,26.18461799621582,3680400
2013-08-05,26.114940683147278,26.407660910308017,25.940701693072747,26.38675308227539,5637500
2013-08-06,25.68978835781602,26.609769698860617,25.355249930042994,26.407651901245117,6807800
2013-08-07,26.310076824834166,26.470376311613357,26.017356716456923,26.317045211791992,3236300
2013-08-08,26.463414914260532,26.756135099952,26.386749344100686,26.693408966064453,4012200
2013-08-09,26.623712323512652,26.818859098435414,26.519167889132365,26.749164581298828,2761000
2013-08-12,26.651590979471106,26.895524446162533,26.44947315925513,26.874616622924805,3614500
2013-08-13,26.846748635829506,26.930382621358937,26.700388496483885,26.92341423034668,3530500
2013-08-14,26.888547043126735,27.04884650444872,26.72824492313026,26.860668182373047,3738500
2013-08-15,26.623713012131073,26.735225837639117,25.745547184914198,25.808273315429688,5150500
2013-08-16,25.74554402128115,26.017358992564425,25.70372837852615,25.96160125732422,3435000
2013-08-19,25.794328850284742,25.87796544711413,25.466761484732004,25.494640350341797,3185500
2013-08-20,25.55068928817824,25.767871932395604,25.43859424429154,25.6347599029541,2744100
2013-08-21,25.648766768674236,25.732837365917877,25.403557073925803,25.431581497192383,3114700
2013-08-22,25.494650303380684,25.578720950714953,25.158365041485926,25.27046012878418,2995000
2013-08-23,25.354512690774417,25.466607698115432,25.04625208872557,25.417566299438477,3013100
2013-08-26,25.361530484639463,25.382547471921367,24.065428593598792,24.17051887512207,8166200
2013-08-27,23.9883651577374,24.436745365302368,23.96734549812496,24.2615966796875,4280400
2013-08-28,24.170526897916712,24.436753739601247,24.093461022227157,24.240585327148438,3794200
2013-08-29,24.191534604753112,24.58386860647921,24.08644700124992,24.38770294189453,3722300
2013-08-30,24.492785773453534,24.80805386765271,24.394702960270727,24.66793441772461,5383400
2013-09-03,24.822072896068953,24.983209372339843,24.730994827722117,24.801055908203125,3656300
2013-09-04,24.983212612249964,25.417580677334772,24.82908088776036,25.291473388671875,4733800
2013-09-05,25.235424780369556,25.438597911880475,25.235424780369556,25.354524612426758,2515400
2013-09-06,25.382538496688134,25.424575128944724,25.0112242657007,25.074277877807617,2462000
2013-09-09,25.095298375254043,25.410566479979607,25.095298375254043,25.298471450805664,2474000
2013-09-10,25.368535492373944,25.501650206550202,25.144345384090343,25.2774600982666,2396000
2013-09-11,25.298474434190865,25.38254504784648,25.10931354904826,25.31248664855957,2215100
2013-09-12,25.29847567760211,25.368534080332367,24.962190533894724,25.214405059814453,3281200
2013-09-13,25.30547300294501,25.38253882680642,25.158348796967392,25.375534057617188,2111300
2013-09-16,25.627756866506065,25.830927309919097,25.606737206971943,25.746856689453125,2620000
2013-09-17,25.774878393505677,26.076134313572762,25.74685396546303,26.03409767150879,3894200
2013-09-18,25.985056999446428,26.055115398993593,25.613742671244534,25.999069213867188,3399700
2013-09-19,25.985046288823746,26.062112100094303,25.80289292154787,25.96402931213379,2255400
2013-09-20,25.957030421386865,26.20924491496413,25.900984240901032,26.090145111083984,5427200
2013-09-23,25.971056863458347,25.985069084395807,25.64878379957035,25.662796020507812,2820900
2013-09-24,25.648773024658475,25.978053396965223,25.606736379505456,25.760868072509766,3802200
2013-09-25,25.788892849204565,25.893980454664316,25.641765925470054,25.690807342529297,2348800
2013-09-26,25.718829767888604,25.93601507833051,25.676795798004516,25.788890838623047,2667200
2013-09-27,25.662781229541082,26.048107729282446,25.487632577608068,26.006071090698242,3736100
2013-09-30,25.922004869848305,25.936017085079364,25.536678304943,25.80990982055664,3589900
2013-10-01,25.78188059475512,25.87996341057267,25.564697980460913,25.816909790039062,2216700
2013-10-02,25.760867243998554,26.048110961914062,25.431586882281994,26.048110961914062,4924800
2013-10-03,25.950029805422993,26.013083438911686,25.57170800449086,25.746856689453125,3317200
2013-10-04,25.767870599881004,25.830924225841418,25.592721935830575,25.711824417114258,2400500
2013-10-07,25.5296734562795,25.739854033554565,25.37554441818339,25.515661239624023,2157200
2013-10-08,25.48763933361662,25.641768370834352,25.30548319069061,25.354524612426758,3977300
2013-10-09,25.43159035482017,25.68380490695159,25.347519728295374,25.45261001586914,3440600
2013-10-10,25.725843139764056,26.062128339116615,25.228418776866025,25.971050262451172,6645100
2013-10-11,25.90098663439376,25.90098663439376,25.452606458846958,25.6347599029541,3716900
2013-10-14,25.557704447117622,25.971055590560955,25.529680006616235,25.900997161865234,3070700
2013-10-15,25.802900158019693,25.999065788955743,25.662780704826968,25.7958927154541,2946000
2013-10-16,25.971036432198247,26.419416459227623,25.858941425440904,26.286304473876953,3243300
2013-10-17,26.202240598182268,26.615591542576617,26.055113692677768,26.55253791809082,2505500
2013-10-18,26.587559098190336,26.755700264412482,26.503488515079265,26.636600494384766,4059000
2013-10-21,26.8607994695143,27.211096800795108,26.797745842981495,27.084989547729492,4833600
2013-10-22,27.092000344963427,27.736548967627392,27.06397858337058,27.66649055480957,5173600
2013-10-23,27.498339776159746,27.673488437154393,27.330195885680038,27.512351989746094,3535500
2013-10-24,27.512350572907124,27.596421177539252,27.323189708067588,27.449296951293945,2388800
2013-10-25,27.50534686337035,27.995763689973046,27.44930067686082,27.974746704101562,6536900
2013-10-28,27.86265215671657,28.198937299456702,27.785586310400905,27.911693572998047,5309500
2013-10-29,27.63145516488003,29.24282518051424,27.330199217439326,28.53522300720215,8442600
2013-10-30,28.528220530421894,28.86450570686873,28.142891260221027,28.72438621520996,4622100
2013-10-31,28.780432750254505,28.97659841915706,28.381091295970762,28.654325485229492,6332900
2013-11-01,28.745400875758936,28.780432750254505,28.381091295970762,28.654325485229492,4924200
2013-11-04,28.731379770656076,28.878506649367058,28.563238584352053,28.633296966552734,4576000
2013-11-05,28.605291945860717,29.523069583172447,28.556247842571604,29.410974502563477,8208500
2013-11-06,29.368925247982418,29.39694967425359,29.151742625771774,29.2568302154541,4606800
2013-11-07,29.27085137480674,29.326900244479628,28.822471107652465,28.88552474975586,5913700
2013-11-08,28.878519045037585,29.074684737445445,28.675345907868234,29.03264808654785,5956500
2013-11-11,29.067681418982794,29.158756824980124,28.773430193097703,28.822471618652344,4431300
2013-11-12,28.702801775050496,28.730956222906553,28.19603513842106,28.449417114257812,6355600
2013-11-13,28.393124838882457,29.160316467285156,28.386087565942507,29.160316467285156,5633800
2013-11-14,29.061771065372298,29.631884000451205,29.061771065372298,29.561500549316406,6484300
2013-11-15,29.624848440739594,29.624848440739594,28.435350864122615,28.54796600341797,9885000
2013-11-18,28.30163036144072,29.02659314060686,28.30163036144072,28.81543731689453,5336000
2013-11-19,28.308652549496244,29.146227304231505,28.308652549496244,28.836536407470703,4633200
2013-11-20,28.829503657231104,28.857658114415294,28.062312151181303,28.08342933654785,5797500
2013-11-21,28.224196124629785,29.16734895637072,28.203081624315754,28.96323585510254,6584000
2013-11-22,28.94211455522698,29.46999846768469,28.850616610236266,29.462961196899414,4162300
2013-11-25,29.470009601402158,29.47704955980354,29.054740659315964,29.1040096282959,3387700
2013-11-26,29.202543716632572,29.484080235668127,29.125120301286824,29.279964447021484,3222700
2013-11-27,29.336270985656803,29.455923392440155,29.047694533168965,29.20254135131836,2285400
2013-11-29,28.787273462132912,29.026580968356882,28.25938949413505,28.32977294921875,3635800
2013-12-02,28.38607428985409,29.012496001866808,28.287533720081175,28.752071380615234,4706100
2013-12-03,28.73097131159657,28.956201642817764,28.55500994752018,28.92804718017578,3566000
2013-12-04,28.78023175274016,29.505191498782807,28.68169384764192,29.371461868286133,4734200
2013-12-05,29.35034729544619,29.364424522561098,28.998424672443136,29.18846321105957,3366400
2013-12-06,29.469997180326086,29.63188125087998,29.223652439256306,29.51926612854004,3080200
2013-12-09,29.51222540595116,29.91341690016871,29.385533072518673,29.89933967590332,4286700
2013-12-10,29.807848043755985,29.920463186861564,29.30108124225927,29.81488800048828,4608800
2013-12-11,29.807857799317578,29.807857799317578,29.30109083196539,29.357397079467773,4101700
2013-12-12,29.35738632370612,29.364426280163215,28.498696897952417,28.569080352783203,5148200
2013-12-13,28.60428055340341,28.639472291243354,28.259397763631465,28.39312744140625,3998700
2013-12-16,28.463517430228972,29.125134066826817,28.400171213638927,28.618364334106445,6404700
2013-12-17,28.681703974154967,29.287011530564687,28.660589468452415,29.195510864257812,5928100
2013-12-18,29.3292379541101,30.377968832441265,29.167353826440205,30.3638916015625,7328500
2013-12-19,30.27942513398188,30.84954079367527,30.103463808948252,30.821386337280273,6515400
2013-12-20,30.84250604127166,30.92696673975129,30.39908267557851,30.51873779296875,7136300
2013-12-23,30.645440898911087,30.800285119441686,30.16682563190786,30.29351806640625,3777300
2013-12-24,30.37796940870115,30.610239695170943,30.314623211023687,30.455392837524414,1083900
2013-12-26,30.490576757926245,30.828422163961065,30.434270532732082,30.72284698486328,2370600
2013-12-27,30.72989042839497,30.941043513958235,30.62431254313476,30.800273895263672,2516700
2013-12-30,30.898807084178472,30.96215326312383,30.56799896246865,30.75099754333496,2454500
2013-12-31,30.807308447763383,30.90584635807389,30.43427130588598,30.546886444091797,2203500
2014-01-02,30.420194413137757,30.469463368835818,30.11754072244582,30.258310317993164,2753700
2014-01-03,30.335739796511692,30.532818361116625,30.180895613199052,30.399085998535156,2275500
2014-01-06,30.56095549514204,30.673573298066817,30.349802484570493,30.462417602539062,4182900
2014-01-07,30.52576892461719,30.52576892461719,29.85007810280091,30.15976905822754,4542500
2014-01-08,30.096424515773837,30.173847930088325,29.7093101291582,29.81488800048828,4462200
2014-01-09,29.920462825511535,29.955657238834387,29.322195388417825,29.674118041992188,4444300
2014-01-10,29.850081853163495,29.95565973200562,29.51223639980847,29.547428131103516,5537300
2014-01-13,29.56853344345074,29.63187961407762,29.167341924465898,29.230688095092773,6368800
2014-01-14,29.371459207681,29.835996921747352,29.258844085633285,29.79376792907715,7294000
2014-01-15,29.86415763445449,30.138656884184197,29.63188738624821,29.87823486328125,4656000
2014-01-16,29.92046086723638,30.004924231735025,29.01953979223688,29.03361701965332,7134200
2014-01-17,29.06881421856703,29.160314871522633,28.815429447278955,28.86469841003418,6667200
2014-01-21,29.05473395295634,29.202543510736454,28.864695394344892,29.118080139160156,4209100
2014-01-22,29.21662005818516,29.807850274984443,29.167351097198303,29.73746681213379,5183200
2014-01-23,29.498160988555643,29.568544455484147,28.730969385223453,28.745046615600586,5519500
2014-01-24,28.576115980635326,28.74504002145237,27.823001780445612,27.85115623474121,5738000
2014-01-27,28.0693537923226,28.273466906764202,27.647044964088614,27.703353881835938,5665800
2014-01-28,27.780775022347058,28.252350087490232,27.752620565782966,28.203081130981445,4097000
2014-01-29,27.886345268282877,28.048229337421194,27.421807557073187,27.604808807373047,5240800
2014-01-30,27.86523453943076,27.935617992934922,27.569618127808653,27.80892562866211,3987000
2014-01-31,27.51331016170552,27.963770679535266,27.46404121037767,27.787809371948242,4334000
2014-02-03,27.647045419042733,28.027122565220697,27.288085459846002,27.38662338256836,7878300
2014-02-04,28.020091523986558,28.041206030706224,26.78836184613041,26.90801429748535,7340600
2014-02-05,27.27400329932832,27.330312207822203,26.689810456008733,27.210657119750977,8798900
2014-02-06,27.323271856118808,27.63296279348096,27.266965633396826,27.527387619018555,5759000
2014-02-07,27.872281100010024,28.13974314538696,27.555552768726137,28.076396942138672,6597500
2014-02-10,28.020086236622515,28.329777244888913,27.808930469440263,28.231239318847656,6795700
2014-02-11,28.238278939226166,28.540932700063035,27.984894145506242,28.52685546875,6508400
2014-02-12,28.456467936171453,28.73800715233949,28.3508900588692,28.61131477355957,7035400
2014-02-13,28.505738577762237,28.787277810537795,28.308662725793614,28.625391006469727,3070900
2014-02-14,28.653543235668327,28.836544528210418,28.512773630241387,28.70281219482422,3791300
2014-02-18,28.787774454174567,28.964777495014513,28.653253115442954,28.69573211669922,4295900
2014-02-19,28.67449181692547,28.69573131696167,28.242603977176202,28.285085678100586,4449300
2014-02-20,28.285082437310997,28.504564448142983,28.22136124365133,28.40544319152832,3709600
2014-02-21,28.398368602204478,28.44084760390606,28.164723289437397,28.31340789794922,3919600
2014-02-24,28.391283713692705,28.794850388711822,28.31340465254926,28.433765411376953,3499000
2014-02-25,28.497484049389517,28.851490062425412,28.426683927122955,28.59660530090332,3407200
2014-02-26,28.667408124021424,28.79484780393093,28.518723545899178,28.59660530090332,2649300
2014-02-27,28.54705644418867,28.702820018413316,28.171810779941275,28.242610931396484,5100100
2014-02-28,28.24968631142974,28.886895635980665,28.228444110014937,28.74529266357422,4379800
2014-03-03,28.41960902054548,28.455009090057008,27.987721150289154,28.23552703857422,5021600
2014-03-04,28.525806699345154,28.97893398805103,28.525806699345154,28.816091537475586,3666300
2014-03-05,28.787779997873226,28.943543568080624,28.582455782754856,28.794858932495117,2790700
2014-03-06,28.8161090922582,29.099312469801117,28.745306222232472,28.98603057861328,3845100
2014-03-07,29.127618150210388,29.41082407821616,29.021417952847145,29.262142181396484,3008400
2014-03-10,29.460384462960132,30.05511474609375,29.460384462960132,30.05511474609375,5695100
2014-03-11,30.104675377950564,30.281678406254,29.96307241513744,30.05511474609375,4258500
2014-03-12,29.835641416220742,30.571974943454663,29.800241337207225,30.39497184753418,5485300
2014-03-13,30.465763908726732,30.59320631998756,30.00555760215346,30.019718170166016,3983900
2014-03-14,29.920588385629188,30.239194351930653,29.871027757632476,30.097591400146484,3792400
2014-03-17,30.288760263533202,30.501166078687604,30.0480360137634,30.132999420166016,4392500
2014-03-18,30.225047687075232,30.44453249832368,30.09760524194425,30.39497184753418,2202200
2014-03-19,30.394954221513665,30.60027834191876,29.955987554426247,30.20379066467285,3514300
2014-03-20,30.14716171085853,30.295843629282313,29.934755883564794,30.23212242126465,2430300
2014-03-21,30.50117173533817,30.508250670091822,30.04096265162423,30.21088409423828,8359100
2014-03-24,30.317084079995247,30.437447565950176,29.863956675852307,29.948917388916016,2586800
2014-03-25,30.11883294067374,30.189633064593725,29.892269303107874,30.026790618896484,3605800
2014-03-26,30.07635886814319,30.479925618637623,30.040958797211662,30.23212242126465,3909400
2014-03-27,30.302918632675762,30.55780343168648,30.16839730024319,30.515321731567383,3247200
2014-03-28,30.64277086427329,30.8693345796546,30.40204657907409,30.593210220336914,2773300
2014-03-31,30.61444000323196,30.848082558292056,30.494076559045325,30.720640182495117,3295000
2014-04-01,30.741880769630587,30.968447101975777,30.6002805255857,30.74896240234375,3014200
2014-04-02,30.175471690896437,30.812683592504563,29.538262490139843,30.74896240234375,3279100
2014-04-03,30.77729153464628,30.855173309633827,30.324164153830278,30.55072784423828,4171500
2014-04-04,30.862252397937972,30.91181303665973,30.465764587311682,30.47992515563965,4416000
2014-04-07,30.465768379956877,30.975538099815232,30.458689445337768,30.869335174560547,4277000
2014-04-08,30.82684672424528,31.01092867734434,30.564880309073104,30.819765090942383,4164200
2014-04-09,30.841005881129053,31.478215105841677,30.699402930909034,31.42157554626465,4604900
2014-04-10,31.47114489326101,31.676469092925565,31.180859980265474,31.272899627685547,5185200
2014-04-11,31.33662049389702,31.471144547784405,31.209180775725713,31.44282341003418,5346500
2014-04-14,31.54194621880917,31.726030922248057,31.407424859259585,31.641067504882812,4174900
2014-04-15,31.65522865714911,31.669389226970647,31.060498228907065,31.343704223632812,4402000
2014-04-16,31.534855110557004,31.87470054626465,31.464052290085764,31.87470054626465,2761700
2014-04-17,31.761435425681793,32.10128103998564,31.71895371107399,31.888877868652344,4119900
2014-04-21,31.874705676337555,32.143751035726886,31.73310271345623,31.782663345336914,2221300
2014-04-22,31.754346389662302,31.82514923084254,31.549024902370174,31.58442497253418,2594100
2014-04-23,31.633993460480657,31.832236063272088,31.633993460480657,31.66939353942871,2640200
2014-04-24,31.733089234777093,31.81097096632403,31.478204550023747,31.598567962646484,2124000
2014-04-25,31.57734591181905,31.6623093281606,31.322463765351753,31.44990348815918,2286900
2014-04-28,31.577336360740198,31.598578558826762,31.195011906253278,31.42157554626465,4317500
2014-04-29,30.529479081590573,30.897645674609077,30.203794184215162,30.60736083984375,7794600
2014-04-30,30.564884581508277,31.074654216503696,30.40912373814467,30.96137237548828,5913800
2014-05-01,30.96845078660093,30.996769218268312,30.57196303388716,30.614444732666016,3122100
2014-05-02,30.664003862104085,30.98260713435757,30.47284027824096,30.833925247192383,3059500
2014-05-05,30.656912880261746,30.81267635313669,30.45867042449429,30.73479461669922,2288300
2014-05-06,30.614448699236334,30.72064890866556,30.45868515105083,30.54364585876465,3461700
2014-05-07,30.564889088563273,31.393264867581937,30.564889088563273,31.343704223632812,4257100
2014-05-08,31.2799844483065,31.520708744637595,31.06049965725817,31.202102661132812,3364500
2014-05-09,31.216258225115304,31.520703689320133,31.216258225115304,31.428661346435547,2209400
2014-05-12,31.577340991869097,31.67646496215676,31.39325902018178,31.626901626586914,2405200
2014-05-13,31.6340063441462,31.790611209729157,31.50587558420381,31.54146957397461,2285200
2014-05-14,31.555724789699216,31.605553145530425,31.19980641065244,31.214040756225586,2218800
2014-05-15,31.178453830572096,31.235402082612,30.91507495349282,30.986257553100586,2654000
2014-05-16,30.986256561752846,31.235401083293343,30.957785152085897,31.192689895629883,1935700
2014-05-19,31.192679589813512,31.292336279327113,31.100140071504683,31.242507934570312,2018400
2014-05-20,31.214041975529266,31.2425160986713,30.729992743882057,30.843889236450195,2167700
2014-05-21,30.900822475259613,31.2496235563954,30.900822475259613,31.221149444580078,2293800
2014-05-22,30.55914915655725,31.335051253152102,30.537794924911992,31.071672439575195,1657200
2014-05-23,31.107263206267078,31.228274137471683,30.87947568775371,31.007606506347656,2034400
2014-05-27,31.07167188270636,31.577075269157035,31.0503149360024,31.548601150512695,2400300
2014-05-28,31.548596888900462,31.71231897582757,31.470294430926398,31.52724266052246,1851400
2014-05-29,31.59841951943867,31.811969910934312,31.56994540978844,31.776378631591797,1727300
2014-05-30,31.719446540919108,32.01841667235025,31.719446540919108,31.98994255065918,2011300
2014-06-02,31.954350738661482,32.06824450813919,31.86181120238533,31.92587661743164,2295300
2014-06-03,31.840454525848624,31.98993957767179,31.527247362679876,31.569955825805664,2483000
2014-06-04,31.58417801699529,31.70519160824762,31.41333881403222,31.54146957397461,2287700
2014-06-05,31.541471957697343,32.03263809763589,31.477406572884455,32.01128387451172,2506400
2014-06-06,31.911640105114017,32.29602985384602,31.911640105114017,32.16078186035156,2460100
2014-06-09,32.039758015325475,32.23907407153034,32.03264084548701,32.13229751586914,1872500
2014-06-10,31.997049565413484,32.16077162610421,31.84756455984029,32.13229751586914,2077900
2014-06-11,31.918749687407917,32.03264342206875,31.76214478395896,31.790618896484375,2230100
2014-06-12,31.705217310182398,31.783519806450045,30.900840824127098,30.943552017211914,3651300
2014-06-13,30.986246484416835,31.235390924930666,30.915063910236395,31.20691680908203,2274400
2014-06-16,31.14996630005243,31.54859574646661,31.093020787959517,31.477413177490234,2667800
2014-06-17,31.541488307498575,31.69097337773539,31.392000521819977,31.6126708984375,2311200
2014-06-18,31.49876321771558,31.676722331939963,31.12149076450088,31.626893997192383,3327000
2014-06-19,31.705223680878674,32.182153213333734,31.562855724098252,32.11808776855469,3026300
2014-06-20,32.182131897167444,32.3031455306812,31.86892477206081,31.940107345581055,3058700
2014-06-23,32.01841735839844,32.14654819331197,31.90452358463549,32.01841735839844,2032600
2014-06-24,31.932996772430112,31.975705239190273,31.484538863356676,31.520130157470703,2156200
2014-06-25,31.420467084542064,31.548597889757016,31.178442531962837,31.242507934570312,2431500
2014-06-26,31.242512437201828,31.399117380687837,31.135738561095337,31.270986557006836,1833600
2014-06-27,31.18557272207365,31.28522944451304,30.972019499198357,31.192689895629883,2734200
2014-06-30,31.157088150024364,31.555717621563883,31.100139918901096,31.399112701416016,4049600
2014-07-01,31.527249781980508,31.989942032477952,31.427593073117727,31.92587661743164,2765200
2014-07-02,31.982821150529787,32.281791242443646,31.89740151218888,32.26043701171875,2638200
2014-07-03,32.28179195653913,32.70889558857419,32.2390834941446,32.58076477050781,3146700
2014-07-07,32.217727941354816,33.25701159012744,32.217727941354816,33.100406646728516,4669900
2014-07-08,33.12887821478356,33.20718068045182,32.70177459716797,32.70177459716797,6029500
2014-07-09,32.74449596650539,33.17159700163077,32.716021840045784,32.85127258300781,3883800
2014-07-10,32.55941239887069,33.81224381708852,32.51670121859541,33.705467224121094,5795200
2014-07-11,33.56311009245021,34.19664448333647,33.34243968133969,34.06139373779297,4814900
2014-07-14,34.21086226113484,34.403058436895456,34.09696853277011,34.217979431152344,3462900
2014-07-15,34.139695122581934,34.32477422665977,33.80513364518943,33.84072494506836,4049300
2014-07-16,34.07563220668085,34.14681752712445,33.940384171001504,33.99732971191406,2747500
2014-07-17,33.99019869881095,34.09697527828213,33.676991562705346,33.68410873413086,2564800
2014-07-18,33.805123660855664,34.31052703001527,33.762412484350406,34.239341735839844,2395000
2014-07-21,34.08274122032784,34.31052874217359,33.990201691002554,34.2251091003418,2357900
2014-07-22,34.21087490648581,34.43866244741229,34.125452542057126,34.31053161621094,2598900
2014-07-23,34.29628936290902,34.44577440486421,34.232223957008046,34.37459182739258,2250600
2014-07-24,34.42443387040631,34.76611526600172,34.41731398056175,34.47426223754883,2213500
2014-07-25,34.37458799808836,34.516955852613215,34.089852289038646,34.25357437133789,2040300
2014-07-28,34.33187315951708,34.45288677333998,34.139676983756466,34.217979431152344,1882900
2014-07-29,34.22510637719174,34.3817085888496,33.84071394637101,33.86206817626953,2460300
2014-07-30,33.940365587522464,34.061376492855594,33.1715808403208,33.271240234375,4206300
2014-07-31,33.0861584566405,33.35665707275878,32.87972523077548,33.029212951660156,3677400
2014-08-01,32.97939493856039,33.27836504302163,32.82990717088832,33.15023422241211,3256300
2014-08-04,33.228541958838406,33.49192081386157,33.121765352926424,33.420738220214844,2858200
2014-08-05,34.445777881976866,35.00100964553875,34.303409997221074,34.56679153442383,6292800
2014-08-06,34.31764733094342,34.98677557999986,34.31764733094342,34.62373733520508,4574200
2014-08-07,34.71627398304926,34.84440479815817,34.474249411781486,34.53831481933594,2308100
2014-08-08,34.6664531593997,34.944069080583226,34.445782770935956,34.908477783203125,2627500
2014-08-11,35.029481306139715,35.59183291794924,35.00812707533018,35.45658493041992,2980800
2014-08-12,35.378278646817854,35.52064650621886,35.150491157952665,35.335567474365234,2787000
2014-08-13,35.35692261060785,35.76267197072211,35.28574003680037,35.620304107666016,3189900
2014-08-14,35.66300951222344,35.698603511520666,35.47081603631107,35.570472717285156,2034200
2014-08-15,35.6559144705843,35.80539958481965,35.278641739768645,35.40677261352539,3038200
2014-08-18,35.49218064999072,35.59895453280609,35.38540405173366,35.442352294921875,2269800
2014-08-19,35.449499267061775,35.72130540070295,35.42803887754737,35.542484283447266,2184100
2014-08-20,35.54247688805747,35.68553429781454,35.428031505970445,35.621158599853516,1678800
2014-08-21,35.65693238830668,35.721308104535225,35.39943225198639,35.4566535949707,1898200
2014-08-22,35.53534035048691,35.6140220957283,35.091864647465066,35.149085998535156,1895900
2014-08-25,35.29928991551759,35.47811104523874,35.22776255506669,35.37797164916992,1371900
2014-08-26,35.40658232981081,35.52102773930888,35.070397745650475,35.19199752807617,2120300
2014-08-27,35.31359433643922,35.59255484961455,35.27067901354688,35.46380615234375,2132600
2014-08-28,35.39944205950886,35.6927086861129,35.342217972076526,35.58541488647461,1830000
2014-08-29,35.592559108511594,35.70700453090832,35.50672572386257,35.66408920288086,2009700
2014-09-02,35.749912476333876,36.16477872055614,35.5567853690504,35.80713653564453,3554500
2014-09-03,35.9931099479991,36.05748565163739,35.41372861525453,35.714149475097656,3214300
2014-09-04,35.70700605347628,35.97166332103656,35.62832703920632,35.90728759765625,3258300
2014-09-05,35.807136123472226,36.028872529265314,35.74276042178543,36.02172088623047,2660900
2014-09-08,35.971662846010275,36.17194165895123,35.95020245277075,36.14332962036133,1930800
2014-09-09,36.143327604495376,36.18624565998651,35.985966858215946,36.093257904052734,2722200
2014-09-10,36.12186836455709,36.27207745932934,36.03603498591493,36.243465423583984,1878100
2014-09-11,36.20769838162742,36.43658918915191,36.136171027498634,36.42228317260742,2940100
2014-09-12,36.36506000655025,36.36506000655025,35.900124042309656,36.05748748779297,2087700
2014-09-15,36.08610175017768,36.17908949449273,35.99311400586264,36.1647834777832,1630700
2014-09-16,36.0789485069007,36.772775331765985,36.05033920117979,36.66548156738281,2388500
2014-09-17,36.60109439573845,36.75845780660954,36.38650966274609,36.622554779052734,2165800
2014-09-18,36.694098859310046,37.452301505723455,36.65833517558928,37.23771667480469,3509400
2014-09-19,37.42369453861791,37.42369453861791,36.97306442260742,36.97306442260742,3592900
2014-09-22,36.880062788396366,37.05172950773603,36.63686599550409,36.80853271484375,2017300
2014-09-23,36.6225558278345,36.701237535523305,36.300677354831684,36.31498336791992,1828100
2014-09-24,36.32929350071111,36.86575677368584,36.32929350071111,36.80853271484375,1756300
2014-09-25,36.72270815580488,36.72270815580488,36.0503416748369,36.10756301879883,2087700
2014-09-26,36.17910134110835,36.508131647385156,36.03604385576356,36.386531829833984,1681400
2014-09-29,36.11470938330017,36.80853337331594,36.10755501152027,36.694087982177734,2144100
2014-09-30,36.65833442697945,36.758473830790294,36.47236163827277,36.55104064941406,1956200
2014-10-01,36.60110151846436,36.70839527013681,36.03602891495736,36.05033493041992,4005600
2014-10-02,36.121871955715996,36.543889974837434,36.07180225248075,36.14332962036133,2719000
2014-10-03,36.27924024446785,36.69410394459246,36.100419072487774,36.55820083618164,3701200
2014-10-06,36.62256510960172,36.6583287870899,36.07179574478396,36.186241149902344,3065300
2014-10-07,36.050341058922214,36.24346547901395,35.42804155918159,35.4566535949707,5138700
2014-10-08,35.40657820784698,35.51387196052027,33.67559124963266,34.347957611083984,12130100
2014-10-09,34.25497210173326,34.448099231948866,33.66128742315373,33.71135711669922,6596600
2014-10-10,33.675592984403345,33.918787076282925,33.003223859722006,33.160587310791016,5243000
2014-10-13,33.16058521707431,33.232112565629386,31.966058850331823,32.01612854003906,5230300
2014-10-14,32.09481806798794,32.21641786442405,30.757236678755394,30.81446075439453,8969400
2014-10-15,30.263686367307887,30.84306503135683,29.777292718110214,30.7429256439209,8480600
2014-10-16,30.421059595945227,31.09342900838626,30.306614144894915,30.878841400146484,4996100
2014-10-17,31.23647644184595,32.18065460207411,31.05050365077616,31.830163955688477,6526100
2014-10-20,31.79438685757698,32.62411651495195,31.772926473689296,32.473907470703125,4476400
2014-10-21,32.62412374194583,32.8816265768969,32.531136000748255,32.688499450683594,3397900
2014-10-22,32.788646502616636,33.067607062844665,32.681352720100826,32.731422424316406,2982500
2014-10-23,33.096204290762486,33.28933137570607,32.48105936729621,32.57404708862305,2949900
2014-10-24,32.60266876220703,32.745723479079594,32.31655387127427,32.60266876220703,2213700
2014-10-27,32.552595487505684,32.552595487505684,31.77293529508321,31.915992736816406,3594200
2014-10-28,32.173491812196566,32.709955109322415,32.05189477457289,32.68134307861328,3114900
2014-10-29,32.738570276341605,33.04614281444626,32.50252509326858,32.77433395385742,2588600
2014-10-30,32.70995403378802,33.346556688870315,32.63127231622175,33.31794738769531,2983100
2014-10-31,33.618370056152344,33.80434281758387,33.38232487156502,33.618370056152344,3010500
2014-11-03,33.790047603447135,34.04754778189849,33.65414177550948,33.79719924926758,3445200
2014-11-04,35.08470530601439,35.58540501781295,34.76282672495861,35.43519592285156,5273600
2014-11-05,36.08610895181463,36.136178655993426,35.656936550660916,35.98596954345703,4307000
2014-11-06,36.01456963565898,36.23630878926149,35.721303131136196,35.74276351928711,3388400
2014-11-07,35.685531964996315,36.24345282512429,35.685531964996315,36.15761947631836,2311500
2014-11-10,36.25775931556697,36.32213501016754,36.02886856334119,36.31498336791992,2058900
2014-11-11,36.41513286313156,36.75131744276299,36.34360550638153,36.56534194946289,2019900
2014-11-12,36.46520662685749,36.47951264552231,36.09325832735421,36.27207946777344,2241900
2014-11-13,36.47950810902812,36.59395351552053,36.000268822026655,36.343605041503906,2555500
2014-11-14,36.42229340718253,36.73702040241147,36.322153991825836,36.72986602783203,2735800
2014-11-17,36.665492358053896,37.30209803023693,36.586813333423905,37.187652587890625,2893900
2014-11-18,37.302629727033896,37.546954516793136,37.20921069944237,37.374488830566406,2484500
2014-11-19,37.36729733599432,37.56850498291166,37.21639160080631,37.525390625,2031600
2014-11-20,37.324169978638544,37.82000688833532,37.237938545266516,37.77688980102539,2226300
2014-11-21,38.1290224109599,38.47395103571474,37.66193002298513,37.87751007080078,3666000
2014-11-24,37.89905918846618,38.323034349492055,37.805640189257566,38.049964904785156,2709600
2014-11-25,37.985289221919565,38.32303292409363,37.812823594506725,38.03559112548828,2929900
2014-11-26,38.1074491217892,38.35177382128744,38.035590044803634,38.215240478515625,1875600
2014-11-28,38.3589596984378,38.38051687234237,37.84156559474465,37.85593795776367,3007600
2014-12-01,37.84156635079815,38.035589143559555,37.27387033582013,37.697845458984375,4437600
2014-12-02,37.89905961352069,38.52424240331689,37.89905961352069,38.30866241455078,4839100
2014-12-03,38.32303315854296,38.65358931008766,38.22961416223749,38.596099853515625,4796000
2014-12-04,38.27991143594918,38.739816067904805,37.76251735437519,37.92779541015625,3945200
2014-12-05,37.906240221480246,38.27991343981711,37.8559383210549,38.265541076660156,3746500
2014-12-08,38.301471011603844,38.4595642667238,37.59724165708913,37.697845458984375,4513300
2014-12-09,37.5756917049693,38.358967837593156,37.288249866094134,38.11464309692383,4444800
2014-12-10,37.88467373026752,38.042764203618354,36.74928199133058,36.84270095825195,4358800
2014-12-11,37.00798021153957,37.41039807059178,36.43309951378455,36.576820373535156,4036500
2014-12-12,36.26063978732047,36.71335960917998,35.793550344288896,35.82229232788086,3865200
2014-12-15,36.009137624999184,36.260647165403434,35.513300614990236,35.80792999267578,3497900
2014-12-16,35.96602731002354,36.47623404032308,35.41270347556177,35.44144821166992,3738700
2014-12-17,35.49174009543333,35.9875770587506,35.348019196772555,35.671390533447266,4852200
2014-12-18,36.109744277338926,36.799601420558574,36.088187098253506,36.763671875,4828600
2014-12-19,36.94331600423981,37.9277996380914,36.86426937282688,37.539756774902344,7178700
2014-12-22,37.654748339527174,38.014049362838506,37.46072545798914,37.884700775146484,3237000
2014-12-23,38.006861155253446,38.58174223443946,37.74816398430743,38.20806884765625,4082700
2014-12-24,38.200880874957086,38.481135206560346,38.15057895601542,38.16495132446289,1724600
2014-12-26,38.15055442402837,38.54578470781713,38.107437346411565,38.387691497802734,1322400
2014-12-29,38.265556576382146,38.44520707674075,37.97811467930875,38.179325103759766,1749700
2014-12-30,38.19369304479792,38.3661559700484,37.85594926607997,38.00685501098633,2227500
2014-12-31,38.01403315961663,38.04996269838319,37.27387150303464,37.36729049682617,2595200
2015-01-02,37.51100898568228,37.798448018615005,37.07266151361836,37.38166046142578,2039800
2015-01-05,36.97206426827673,37.137342358289146,35.91571871336219,36.08818435668945,3828000
2015-01-06,36.26063826786691,36.28219818121724,35.16836344095513,35.37675857543945,4855700
2015-01-07,35.714508382845224,36.11692361813196,35.657018925662435,35.908531188964844,2849500
2015-01-08,35.4198864540484,35.64265127698359,34.88093505727195,35.38395690917969,7469600
2015-01-09,35.54922257581002,35.707313066192505,35.06775807095821,35.082130432128906,3692900
2015-01-12,35.211487263531886,35.211487263531886,34.478513118075924,34.64379119873047,3871600
2015-01-13,34.730027896212256,35.268979270830705,34.399468969764115,34.694095611572266,4433200
2015-01-14,34.255742950920066,34.55755710118596,33.66648975510118,34.097652435302734,4244700
2015-01-15,34.01860514731288,34.32760410269627,33.66648910237089,33.92518615722656,4258600
2015-01-16,33.84614525922466,34.320422359654934,33.70242708553245,34.262935638427734,3151300
2015-01-20,33.91081171580152,34.112022046829104,33.465279449325834,33.917999267578125,5359900
2015-01-21,33.846131588266566,34.52161879327377,33.709598281907425,34.27729415893555,3987500
2015-01-22,34.48570642606418,34.83063500950357,34.15514746834216,34.55038070678711,4548000
2015-01-23,34.42820456244988,34.70845876426183,34.176695084220626,34.39945983886719,2979100
2015-01-26,34.2629236534531,34.8665490920604,34.13357514937672,34.701271057128906,3147300
2015-01-27,34.464143244368266,34.95998026341625,34.31323751737473,34.694095611572266,3217400
2015-01-28,34.70846180589488,34.92404176916171,34.07609153789726,34.12639617919922,3277900
2015-01-29,34.183884772986374,34.52162847016421,33.69523536733474,34.435394287109375,3678900
2015-01-30,34.22699780815263,34.39227586088123,33.458094251818494,33.50839614868164,5406700
2015-02-02,33.62338264809312,34.636611189996344,33.57308073575562,34.61505126953125,6479500
2015-02-03,34.032990836687304,35.13963856411948,33.206597448004395,35.039031982421875,7107600
2015-02-04,34.780333129722315,34.780333129722315,32.962268454845635,33.16347885131836,9231200
2015-02-05,33.45091421896994,35.01028159597371,33.45091421896994,34.981536865234375,7981700
2015-02-06,34.995910063569,35.074956704359415,34.104842578179515,34.17670440673828,3644100
2015-02-09,34.07609382394014,34.32041852969954,33.93956047766947,34.0473518371582,4626100
2015-02-10,34.4282038534981,34.4282038534981,33.92518216615018,34.19106674194336,3481400
2015-02-11,33.93955291160811,34.10483094906383,33.32155510297082,33.7167854309082,3692100
2015-02-12,33.832462153238616,34.425252945825605,33.79631691129164,34.295127868652344,4750100
2015-02-13,34.22284005337802,34.87346548997862,34.22284005337802,34.772254943847656,4074700
2015-02-17,34.801165661481036,34.8228522526981,34.28066541063255,34.533687591552734,3611700
2015-02-18,34.46139718784198,34.772251223435575,34.36742011304773,34.49031448364258,2713600
2015-02-19,34.33850469132727,34.77225312118825,34.273442151077596,34.54092025756836,2351100
2015-02-20,34.497552726299496,34.84455207863215,33.99151097000807,34.808406829833984,2704200
2015-02-23,34.88068862006839,34.952979099618645,34.663814423712594,34.887916564941406,1974000
2015-02-24,34.851768507650895,35.278288921008354,34.69995685824523,35.16985321044922,2418800
2015-02-25,35.126484961042514,35.271068697809916,34.64212985652753,34.772254943847656,2965500
2015-02-26,34.90236180868777,34.90959250848898,34.266198111380135,34.3746337890625,2940900
2015-02-27,34.33126827047623,34.793933883497765,34.33126827047623,34.61320495605469,2863400
2015-03-02,34.61320775038288,34.6204356946741,33.99149974855541,34.59151840209961,3705000
2015-03-03,34.35295486450195,34.483079912897026,33.991497009561115,34.35295486450195,3369300
2015-03-04,34.24452510506891,34.287901051455506,33.781859374432955,34.034881591796875,3419000
2015-03-05,34.193922004158296,34.36742303601308,33.70956966797697,34.32404708862305,4734800
2015-03-06,33.97703939901816,34.14330968642922,33.319186193302805,33.434852600097656,3878000
2015-03-09,33.40593528100361,33.68787197497347,33.08062265038274,33.53606033325195,2408900
2015-03-10,33.196295892502725,33.405942159593664,32.85652730407472,32.90713119506836,3299300
2015-03-11,33.022794745427525,33.095085224054834,32.6396502448338,32.892669677734375,3322000
2015-03-12,33.109543667376826,33.76739694657115,33.109543667376826,33.716793060302734,3547400
2015-03-13,33.55775361899164,33.622816158098686,32.99388011853404,33.471004486083984,2831700
2015-03-16,33.51438045448458,33.658964181233785,33.18906775872517,33.608360290527344,2911800
2015-03-17,33.47099783515142,33.57943629801739,33.138457260329304,33.434852600097656,2942400
2015-03-18,33.41316214978923,34.26620283547356,33.06616296949966,34.09992980957031,4289600
2015-03-19,34.013191416178856,34.056567361515185,33.297506243213384,33.608360290527344,2922700
2015-03-20,33.75292785373927,34.345718416034494,33.63726146982079,33.940887451171875,6713700
2015-03-23,34.027649903258045,34.49754632353831,34.027649903258045,34.07102584838867,4700700
2015-03-24,34.12162876444468,34.425252098572905,33.94812774658203,33.94812774658203,3167400
2015-03-25,34.09270381674755,34.40355778394224,33.74570461660791,33.767391204833984,3547600
2015-03-26,33.66619210340512,34.01319139274098,33.456545837648505,33.471004486083984,3803200
2015-03-27,33.45654104759396,33.71679116676151,33.37701987143667,33.586666107177734,3834700
2015-03-30,33.80354578911989,34.42525389549727,33.65896481734351,34.280670166015625,2775100
2015-03-31,34.02042475090091,34.41802796193887,33.96982085628001,34.26621627807617,4968000
2015-04-01,34.30236148157763,34.483090464349154,34.14331909427294,34.28790283203125,5544800
2015-04-02,34.31681245526648,34.94574840247582,34.22283263308882,34.23006057739258,5836000
2015-04-06,34.23730059861973,35.09756960557736,34.222841948371844,34.93852996826172,3385200
2015-04-07,34.98189453736301,35.16262348434894,34.80116559037709,34.81562423706055,2477300
2015-04-08,34.837319416526505,35.169862856816806,34.73611162249684,34.93852996826172,2996100
2015-04-09,34.82284363203796,34.902364790420954,34.490303113076536,34.62765884399414,4275000
2015-04-10,34.67827409878841,34.938524245209386,34.47585578618036,34.671043395996094,3262800
2015-04-13,34.62766360117468,34.98189075464854,34.57705972210699,34.61320495605469,2691100
2015-04-14,34.663806848024315,34.86622235269165,34.410784709485725,34.70718002319336,2143900
2015-04-15,34.90238003080744,35.05419447114962,34.67104715506415,34.989131927490234,4036400
2015-04-16,34.837318404409075,35.04696469035432,34.7722558590366,34.916839599609375,4242300
2015-04-17,34.59152403077996,34.91683673091532,34.569837436672685,34.90237808227539,3741300
2015-04-20,34.9529848453262,35.24215232647175,34.895153003720374,34.916839599609375,1922700
2015-04-21,34.93129449515242,35.08310616547022,34.63489909980117,34.656585693359375,2321900
2015-04-22,34.64936056010388,34.87346548997862,34.475859524441915,34.772254943847656,2069200
2015-04-23,34.64935393804161,35.09033300993638,34.59151935130563,34.895145416259766,2298000
2015-04-24,34.98189738137498,35.126481102259284,34.77225112397799,34.85177230834961,2774400
2015-04-27,34.952974356824186,35.24214175119793,34.91682912195363,35.140933990478516,2488800
2015-04-28,35.02527131059538,35.28552144167873,34.93129148376974,35.263832092285156,2278200
2015-04-29,35.19875915192472,35.531302419818495,35.01803025407764,35.38671875,3186300
2015-04-30,35.33613967895508,35.73374298172521,35.1770972547646,35.33613967895508,4257600
2015-05-01,35.3578155141343,36.09519004127507,35.3578155141343,35.986751556396484,5681200
2015-05-04,35.98675334535146,36.50002574055969,35.98675334535146,36.37712860107422,3786800
2015-05-05,36.44941140837509,36.69520287784443,35.97951781754283,36.398807525634766,4622900
2015-05-06,36.471101770800445,36.47832971523375,35.668664811165726,36.102413177490234,4389000
2015-05-07,36.2470035158333,36.73858655836447,35.99398404881227,36.37712860107422,4169900
2015-05-08,36.716897836963575,37.1434183121727,36.70966713392153,37.0494384765625,2793300
2015-05-11,36.93377759442659,37.38198473066896,36.86871504580224,37.30246353149414,4158900
2015-05-12,37.04944204540078,37.859107128674445,36.9626929044764,37.53379440307617,4873900
2015-05-13,37.707298278808594,38.12659088060716,37.42536148131919,37.707298278808594,4037100
2015-05-14,37.96031377109078,38.292857190368345,37.8157327931588,38.2277946472168,2964700
2015-05-15,38.16271971745548,38.430197749059815,37.97476009482201,38.343448638916016,2304400
2015-05-18,38.16995240052704,38.49526505109131,38.075972577540725,38.40851593017578,3097300
2015-05-19,38.4303071366746,38.45210861698507,37.943386155330465,38.168678283691406,2739900
2015-05-20,38.17596022230075,38.43758918289768,38.08875149287362,38.10328674316406,2703400
2015-05-21,38.030607574214656,38.56839789292386,38.00153707798305,38.45938491821289,2991100
2015-05-22,38.350367113623584,38.46664630318488,38.07420299879754,38.27769088745117,1838500
2015-05-26,38.219562694236245,38.219562694236245,37.84165453605283,37.89979553222656,3018000
2015-05-27,37.90706305280518,38.68468088288262,37.827120566519866,38.641075134277344,4035400
2015-05-28,38.517529026579226,38.52479526506738,38.059678376996125,38.27043533325195,2119900
2015-05-29,38.37944439218296,38.70647776469956,38.226825676384834,38.408512115478516,5441700
2015-06-01,38.43757794943138,38.742812571694145,38.10327560739835,38.53932189941406,3343100
2015-06-02,38.47392743098419,38.532068434425604,38.19049696999638,38.34311294555664,2389000
2015-06-03,38.46666303351824,38.46666303351824,37.943405066754146,38.125091552734375,2567200
2015-06-04,37.82711762321175,37.95793208653359,37.289327293835434,37.34746551513672,4997300
2015-06-05,37.260252125140596,37.34746083231541,36.9332160078415,37.07129669189453,3496900
2015-06-08,37.17304341796577,37.46374003265344,36.92594977070811,37.07129669189453,2706400
2015-06-09,37.12943767822096,37.405601818641834,37.056764217627745,37.07129669189453,2761300
2015-06-10,37.11491148561659,37.97247183692472,37.11491148561659,37.94340133666992,3022800
2015-06-11,37.91433226785296,38.292240468486625,37.7907867955789,37.83439254760742,2827500
2015-06-12,37.63816740532539,37.76898187722057,37.48555144555279,37.72537612915039,2290000
2015-06-15,37.36927940578154,37.4710261783837,37.1512561519805,37.26026916503906,2869900
2015-06-16,37.31113264592982,37.50008535012952,37.267526896199676,37.391075134277344,2369300
2015-06-17,37.093111587005055,37.638171014733054,36.526247896993326,37.02043533325195,4589000
2015-06-18,37.18758180195497,37.5364222307204,37.18758180195497,37.33293151855469,3275000
2015-06-19,37.24573505734934,37.55096706759537,37.24573505734934,37.42742156982422,4952900
2015-06-22,37.5945604668369,37.81258365565347,37.51461798406394,37.78351593017578,2576500
2015-06-23,37.92886363728729,38.09601484448537,37.68176994570855,37.7907829284668,2500400
2015-06-24,37.72537756526206,37.79805104249684,37.36927087325455,37.391075134277344,2314800
2015-06-25,37.51460914387576,37.51460914387576,36.816933995141405,36.846004486083984,2570700
2015-06-26,36.80240176450601,37.056764422618976,35.99571359481074,36.024784088134766,5016800
2015-06-29,35.85765335956202,36.09747813546987,35.196314507011444,35.21084976196289,4376200
2015-06-30,35.516061321832126,35.74861972233845,35.021874027677505,35.043678283691406,5618100
2015-07-01,35.399783263883045,35.53059771492841,35.15995861850981,35.34891128540039,3319900
2015-07-02,35.47971989000389,35.617800555658526,35.13088233547027,35.35617446899414,3063000
2015-07-06,35.00006783180843,35.319834896374665,34.76024322646237,34.949195861816406,4228600
2015-07-07,34.96374081054844,35.11635676288277,33.96083083233739,34.98554229736328,6457700
2015-07-08,34.861996054173765,34.97827526841615,34.491354152809514,34.52769088745117,4080800
2015-07-09,34.7021177118848,34.91287469423421,34.106186278722504,34.22246551513672,6045000
2015-07-10,34.68031527120837,34.71665201178305,34.25153507886982,34.30967330932617,3146000
2015-07-13,34.556756804288845,34.694840258868155,34.40414087563097,34.52042007446289,2209700
2015-07-14,34.520417570053056,34.78204644152274,34.46954559752446,34.73117446899414,2569300
2015-07-15,34.71664425825053,34.76751623815656,34.316934656568144,34.49135208129883,2447700
2015-07-16,34.78205309835266,34.891063300785106,34.6076328932196,34.774784088134766,2663300
2015-07-17,34.66576848471165,34.92012835640605,34.382338121305125,34.8983268737793,4244100
2015-07-20,34.912872314453125,35.07275452092725,34.709381585362124,34.912872314453125,4088000
2015-07-21,34.86926846402335,34.96374620866629,34.396885285439915,34.51316452026367,2744500
2015-07-22,34.47681349295184,34.818384844063104,34.46954725609009,34.6512336730957,2697300
2015-07-23,34.66576848471165,35.15995575455907,34.66576848471165,34.8983268737793,2618500
2015-07-24,34.81112715601775,34.87653439309487,34.1933915231081,34.295135498046875,2528800
2015-07-27,34.10617981928863,34.36780874474913,34.01897110157351,34.346004486083984,2743000
2015-07-28,34.45501686470801,35.16722738704156,34.30240091827548,35.13815689086914,3955800
2015-07-29,34.83293318575424,35.08002691667086,34.76025970055585,34.9782829284668,4254400
2015-07-30,34.67303680770344,34.811120265486956,34.38960642724336,34.75297927856445,3660700
2015-07-31,34.96374045834655,35.04368293894931,34.418681114944306,34.462284088134766,3959000
2015-08-03,34.46229217401066,34.99281916570358,34.447759694414216,34.6657829284668,4280700
2015-08-04,34.542233130707594,35.97392349849583,34.36054664839196,35.18177032470703,5119500
2015-08-05,35.40705113102187,35.421586377592874,34.65850118034703,35.043678283691406,4586100
2015-08-06,35.174505566234934,35.225377561639995,34.48409634990311,34.847469329833984,3281800
2015-08-07,34.71665089521835,34.77478912380485,33.648333568325775,33.73554229736328,3996600
2015-08-10,33.93902749919622,34.06257294751293,33.64832808667506,33.81547927856445,4121600
2015-08-11,33.57566366345056,33.61926664645284,33.13234818748864,33.48118591308594,4087100
2015-08-12,33.20502220580439,34.11345466377764,32.98699897035398,34.077117919921875,5142200
2015-08-13,34.06984304079907,34.72391258129428,34.04077254415969,34.52769088745117,4254400
2015-08-14,34.32420780043438,34.46955753183211,34.19339331940797,34.302406311035156,3130900
2015-08-17,33.98072365491782,34.79222590037012,33.805265368195755,34.73373794555664,4228700
2015-08-18,34.5875209843461,35.21624971722997,34.56558660854321,34.8580207824707,3695900
2015-08-19,34.65332548695161,34.72643265067237,34.061147420919134,34.15618896484375,3619900
2015-08-20,33.79795545497796,34.178118822533435,33.71022630519112,33.776023864746094,3348800
2015-08-21,33.512850002452566,33.80528436311814,32.96453766785017,32.98646926879883,4987400
2015-08-24,31.319587351667728,32.56973827385856,31.092950679040676,31.838655471801758,7160200
2015-08-25,32.452759701112704,32.577045206851,31.421933234434682,31.443864822387695,5854900
2015-08-26,32.09454558702996,32.24807235139395,31.52429893689741,32.160343170166016,4454000
2015-08-27,32.3650334245865,33.023006221136065,32.23343830750472,32.77444076538086,4738300
2015-08-28,32.66478437789067,32.90604028603349,32.44546006443539,32.642852783203125,4256600
2015-08-31,32.496636819914876,32.94259785375694,32.35041967603649,32.891422271728516,4074300
2015-09-01,32.15301784781761,32.299234950302875,31.516976659194828,31.68512535095215,4912000
2015-09-02,32.11646053552036,32.145704510389336,31.568148556592323,31.88982391357422,3242900
2015-09-03,32.07260197398469,32.4746969602104,31.9044532629761,31.984872817993164,3680600
2015-09-04,31.69243408217768,31.77285362578268,31.180678420798944,31.363449096679688,3059000
2015-09-08,31.9556299900323,31.97756437146674,31.560844590528585,31.948320388793945,3062100
2015-09-09,32.28461233376409,32.408897844562006,31.378068547060174,31.42924690246582,3130600
2015-09-10,31.304963790193607,31.78747830378588,31.22454423978499,31.480424880981445,2901000
2015-09-11,31.421929539583786,31.473105098029233,31.10756380121389,31.304956436157227,3410900
2015-09-14,31.363450109229603,31.48042323401532,31.253786584617057,31.3853816986084,3205800
2015-09-15,31.590093037344694,31.904458923352568,31.33421512494763,31.780176162719727,3811300
2015-09-16,31.919072298031733,32.32847963617978,31.73630161313946,32.30654525756836,2990300
2015-09-17,32.2992463199623,32.82562695865685,32.18227315457021,32.35042190551758,3718300
2015-09-18,31.772856419829377,32.16033218319472,31.546222546677367,31.604707717895508,6194900
2015-09-21,31.802099877354586,31.99218016676478,31.604707198625118,31.714370727539062,3159900
2015-09-22,31.2903340419452,31.319578014635518,30.822441634335057,31.034456253051758,2775200
2015-09-23,31.005219815803123,31.1075709562357,30.65430042480882,30.74934196472168,2725400
2015-09-24,30.603127263293914,30.895558717709395,30.20103227043536,30.72010040283203,4725200
2015-09-25,31.071025848388672,31.465811316729933,30.902877101990025,31.071025848388672,3433800
2015-09-28,30.807839750924824,30.932125321528947,29.974405507423896,30.040203094482422,4273400
2015-09-29,30.120604953861594,30.164468126850274,29.725819663810007,29.989009857177734,4655500
2015-09-30,30.332626855108273,30.53732914840092,30.135234162779113,30.303382873535156,4722500
2015-10-01,30.478846294485145,30.668929417714832,30.018266057368695,30.310697555541992,3802300
2015-10-02,30.01826469976053,31.02715708779122,29.915910751725892,31.012535095214844,3009300
2015-10-05,31.2172364424303,31.95562885101135,31.2172364424303,31.90445327758789,3634300
2015-10-06,31.838655713349215,32.014116814272214,31.648575410470592,31.90445327758789,3224900
2015-10-07,32.10185280849682,32.7671381935775,31.955635658057737,32.394287109375,3837300
2015-10-08,32.37234100282124,33.05224813565419,32.19688271691161,32.9937629699707,3152600
2015-10-09,32.94990594558112,33.28620340888393,32.92066196037394,33.20578384399414,3062900
2015-10-12,33.13998499774492,33.27888972716,33.00838986930554,33.220401763916016,2013000
2015-10-13,33.02300352024628,33.2642621447839,32.78905728431477,32.840232849121094,2630400
2015-10-14,32.789060583452525,33.19846793195558,32.65015586341048,32.86948013305664,2024100
2015-10-15,33.030323719642105,33.308135986328125,32.854862606772045,33.308135986328125,2557500
2015-10-16,33.37393675605544,33.615192671924206,33.08150246951023,33.60057067871094,3236300
2015-10-19,33.498212292948324,33.666360995358374,33.33737319113896,33.60787582397461,2767100
2015-10-20,33.490903867691806,33.615186604281085,33.271576797942075,33.410484313964844,2724700
2015-10-21,33.43973233179726,33.50552990289304,33.08150049164026,33.11074447631836,2686100
2015-10-22,33.271584350568794,34.28047961831365,33.23503076026605,34.14157485961914,3118900
2015-10-23,34.30970814697292,34.34626172080551,33.995342392066604,34.28046417236328,2490000
2015-10-26,34.22197694401313,34.2804621008393,33.856435650058586,33.914920806884766,1792900
2015-10-27,33.78332914300212,33.929546233179586,33.43240979989161,33.80526351928711,2506500
2015-10-28,33.75408917596403,34.38282078619648,33.724847985542965,34.21467208862305,2086100
2015-10-29,34.09770389186332,34.16350146033082,33.23502590033826,33.28620147705078,4298100
2015-10-30,33.37393124375726,33.69560667473854,33.227714124635014,33.38124084472656,3566000
2015-11-02,33.49090001061839,33.841819377399986,32.93527558823644,33.83450698852539,2975300
2015-11-03,31.677812062751645,31.904445895801857,30.515390556059554,31.54621696472168,11417800
2015-11-04,31.48042921040349,31.56084598301219,30.954048654507645,31.45118522644043,7006800
2015-11-05,31.40000659379746,31.590086893343422,31.019843205845994,31.487735748291016,5405600
2015-11-06,31.283042241104855,31.47312259401712,30.6835544041796,30.800527572631836,5716800
2015-11-09,30.625054957849635,30.72740609331201,30.157162459244894,30.354555130004883,5039400
2015-11-10,30.193733288093217,30.442301668596667,29.652733323319218,29.703908920288086,4419400
2015-11-11,29.857419995610552,29.857419995610552,29.43339065664578,29.616161346435547,3649500
2015-11-12,29.404151129702107,29.462636303537437,28.139378219450485,28.15399742126465,8312200
2015-11-13,28.080896959099427,28.40988485563206,27.55451632464721,27.60569190979004,6556000
2015-11-16,27.68669995248769,28.298030251683386,27.6572375065836,28.165454864501953,4626400
2015-11-17,28.239116306525915,28.283309988116233,27.3552623425796,27.399456024169922,4767500
2015-11-18,27.561492855321642,27.75299599189933,27.259509733513,27.554128646850586,7977500
2015-11-19,27.554126734515236,27.642511278504696,26.721830750340335,26.832313537597656,5944700
2015-11-20,26.90596540156807,27.119563946882668,26.220978900865294,26.3903865814209,9058200
2015-11-23,26.375650904154508,27.274232988789244,26.331457237161967,27.04590606689453,6839800
2015-11-24,26.861769641024477,26.950154164127472,26.30199443875439,26.545055389404297,7754700
2015-11-25,26.52296566090779,27.068009815915495,26.50087022546634,26.861778259277344,5281800
2015-11-27,26.832316642726596,26.93543242426288,26.707102615365162,26.854412078857422,2339600
2015-11-30,26.905970265384013,26.972259384199482,26.589255898787247,26.876510620117188,6508100
2015-12-01,27.104828917459084,27.26686955801391,26.839672527348807,27.03117561340332,7012600
2015-12-02,26.95752935687956,27.156396722179633,26.84704936039806,26.89860725402832,6258000
2015-12-03,26.869138696069705,27.06064180866055,26.08103643275422,26.22834587097168,9034500
2015-12-04,26.27254556353105,26.618722438207442,26.220987664284966,26.493511199951172,4936400
2015-12-07,26.493497591109715,26.530324241698167,25.941089403202966,26.081031799316406,4294300
2015-12-08,25.896905905348454,26.22835151017646,25.69067433331967,25.97792625427246,4722900
2015-12-09,25.786412975222138,26.530324241698167,25.77904876898178,26.081031799316406,5050700
2015-12-10,26.08103084079847,26.28726232426913,25.80851026482749,25.8453369140625,5404300
2015-12-11,25.84534066272971,25.84534066272971,25.123527556195736,25.204547882080078,4814600
2015-12-14,25.182451182586128,25.418145157930667,24.924661775082356,25.175086975097656,4512700
2015-12-15,25.366589434915067,25.852708651639595,25.337129792760592,25.675939559936523,4820000
2015-12-16,25.72013134030524,26.11786602528583,25.440246466898884,26.07367515563965,5298900
2015-12-17,26.022118086173815,26.110502637939543,25.241379918109537,25.25611114501953,4872300
2015-12-18,25.130896626266935,25.87480811725462,24.998318396381883,25.779056549072266,12373700
2015-12-21,25.948471768066458,26.32411117214207,25.815893485415685,26.007396697998047,4587900
2015-12-22,26.125219311737073,26.950147891308767,26.088389860130896,26.817569732666016,5666200
2015-12-23,26.994353541582342,27.377354159289247,26.7660237647586,27.016448974609375,4924500
2015-12-24,27.016449681652162,27.163759128306758,26.86177602702714,26.994354248046875,1251000
2015-12-28,27.001718072200948,27.053275956343086,26.58188798150414,26.88387107849121,2336600
2015-12-29,26.950159654977888,27.36262552965027,26.935428429843814,27.318431854248047,2694600
2015-12-30,27.252138035354424,27.377349212809968,27.082733190135702,27.163753509521484,2380400
2015-12-31,26.986986524110716,27.178489642658093,26.84704409878296,27.016448974609375,2668100
2016-01-04,26.596618175482686,26.626080625191022,26.07367233678203,26.397750854492188,4040800
2016-01-05,26.383026902625947,26.714472528979464,26.081043734102657,26.6923770904541,3863200
2016-01-06,26.309372647817266,26.390392999170146,25.96319580465298,26.04421615600586,6072600
2016-01-07,25.71276803005028,25.845346263007972,25.285573686948812,25.42551612854004,4820500
2016-01-08,25.60228214682879,25.85270735559894,25.270839414077813,25.329761505126953,4130700
2016-01-11,25.44024225097571,25.580184664487817,24.99831395989055,25.160354614257812,5646600
2016-01-12,25.454975426748593,25.52862874273,24.873104677536222,25.241376876831055,3445700
2016-01-13,25.29294222974415,25.44761592480136,24.615319721877963,24.652149200439453,4468100
2016-01-14,24.615315902422882,24.799452027879763,24.12919664360448,24.571125030517578,5574600
2016-01-15,24.01134335714488,24.026074580492786,22.950720563337875,23.208511352539062,8763700
2016-01-19,23.525226314768723,23.606245235845936,22.30992845014231,22.471967697143555,8756900
2016-01-20,22.280469466817742,23.35582368245989,21.99321758274701,23.046476364135742,9252500
2016-01-21,23.024380707817553,23.922964471358192,22.980188432193486,23.510499954223633,6085300
2016-01-22,23.95242641692755,24.578488090337697,23.930330982007764,24.475372314453125,5279600
2016-01-25,24.232321543153585,24.30597488863507,23.834586734285477,23.886144638061523,5783000
2016-01-26,24.21758817169371,24.78472787279972,23.930336216131067,24.769996643066406,4390800
2016-01-27,24.674239369867216,25.381321375990552,24.615314464509872,24.851011276245117,5023500
2016-01-28,25.160353698027524,25.7422243814356,25.027775496499263,25.558088302612305,5351200
2016-01-29,25.67594094027116,26.184155618356602,25.594920598179087,26.036846160888672,8608200
2016-02-01,25.609646227068872,26.250438995839794,25.27083651573653,26.117860794067383,6364700
2016-02-02,24.688968963754398,24.74789105552164,23.775652658963615,23.834577560424805,11075700
2016-02-03,23.981887856202356,24.895201383739398,23.91559874455095,24.63004493713379,8002400
2016-02-04,24.630044430743286,25.55072495714255,24.55639111250894,25.226646423339844,6612300
2016-02-05,25.248738345119964,25.41814320125227,24.98358194084554,25.094064712524414,5416700
2016-02-08,25.337122562419147,25.58018069657397,24.342786168986,24.52692222595215,5061300
2016-02-09,24.630052848669706,24.806824806419883,23.981895559540597,24.733171463012695,6369400
2016-02-10,24.755257635219625,25.094067383547287,24.416447886891966,24.43854331970215,4300700
2016-02-11,23.985150793145923,24.401380021290304,23.41283666769602,23.50946044921875,6931800
2016-02-12,23.554055279564533,24.141233569115037,23.26418112513849,24.11893653869629,4441500
2016-02-16,24.498001368927937,25.137209400326114,24.41624180649382,24.988555908203125,4068600
2016-02-17,25.07775284223701,25.360191393745044,24.750714551583666,24.825042724609375,3362300
2016-02-18,24.825041998652562,25.26356828302585,24.70611976061895,25.196674346923828,3732500
2016-02-19,25.01829537594407,25.107486366327322,24.01488893697369,24.26759910583496,5502300
2016-02-22,24.445982027866883,25.19668116221129,24.37908807367115,25.11492156982422,4324400
2016-02-23,25.10005593163288,25.583176413863782,24.80274883846727,25.11492156982422,3444300
2016-02-24,24.936530809693824,25.20410656276937,24.587198319027333,25.159509658813477,3769600
2016-02-25,25.300732793851303,25.82101868639793,25.085185335672982,25.73182487487793,3580400
2016-02-26,25.806160308796432,26.08859895205198,25.642641110352095,25.85818862915039,3803200
2016-02-29,25.85817777343966,26.319001061112054,25.679793010450233,25.98453140258789,5092100
2016-03-01,26.110887412121176,26.475085495356605,25.68722679714878,26.371028900146484,4412900
2016-03-02,26.222378134963797,26.690635697468114,26.15548419746318,26.631175994873047,3392300
2016-03-03,26.883891199750153,27.396745816874635,26.56428988784785,27.374448776245117,4054800
2016-03-04,27.426466839042288,28.236625424497543,27.426466839042288,27.983915328979492,5268800
2016-03-07,27.627147802951228,27.716341609243955,27.389303323496986,27.60485076904297,3599700
2016-03-08,27.523099683606993,27.70148451586272,26.437933557099257,26.779834747314453,4266900
2016-03-09,26.965642235712917,27.084564473536854,26.608875522241114,26.802125930786133,3015700
2016-03-10,26.83929232875301,27.01767429261651,26.281843729851733,26.58658218383789,3242300
2016-03-11,26.883885227357545,27.225789174595054,26.831856920559893,27.203489303588867,2634400
2016-03-14,27.054847005187504,27.419045265666377,26.906193438829803,27.28525733947754,3183800
2016-03-15,26.98050146836098,27.25550854645527,26.861579258752982,27.173751831054688,2917500
2016-03-16,27.03996897487637,27.939318528014372,27.03996897487637,27.842693328857422,3620100
2016-03-17,27.879859063136937,28.80893998524711,27.879859063136937,28.39271354675293,4384800
2016-03-18,28.48933383652735,28.957588498967212,28.177161226237967,28.296083450317383,6360700
2016-03-21,28.13256267035589,28.452166660350787,28.035940318276918,28.370407104492188,3302000
2016-03-22,28.16973484879305,28.206897518817634,27.909590487960987,27.954187393188477,2265200
2016-03-23,27.85756309161228,27.939322669531467,27.166326632351986,27.203489303588867,4072900
2016-03-24,26.980510352360724,27.300114427543974,26.6311778414835,27.10686683654785,3465900
2016-03-28,27.203485845628915,27.285245413155266,26.935912945537734,27.017669677734375,2637300
2016-03-29,27.084563145191584,27.485926741411415,26.92104684828435,27.40416717529297,2657300
2016-03-30,27.50822027584857,27.649442357669393,26.950771852650917,27.218347549438477,2871900
2016-03-31,27.27037642627936,27.314973321809045,26.742659254826858,26.987937927246094,3771000
2016-04-01,26.79469416145558,27.13659527224183,26.29670813078823,27.10686683654785,3167100
2016-04-04,27.00280172760925,27.151452365300504,26.720360412403362,26.787254333496094,2650500
2016-04-05,26.437934296085405,26.437934296085405,25.67980369963626,26.096033096313477,5541000
2016-04-06,26.081160630374438,26.423061740656184,25.8581817686833,26.415630340576172,3241600
2016-04-07,26.274413162481185,26.9210556689278,26.22981908295424,26.549423217773438,3302700
2016-04-08,26.846716051880588,27.158888652365505,26.72036243322127,26.824419021606445,2319000
2016-04-11,26.846726927003854,27.240659245174662,26.735238895141972,26.757535934448242,2505600
2016-04-12,26.787268800135116,27.426477094601122,26.779834563038143,27.374448776245117,2202400
2016-04-13,27.54539106684433,27.72377300877009,27.48592852931585,27.60485076904297,2756500
2016-04-14,27.515656564602537,27.58255049379618,27.01766779497665,27.19605255126953,2842700
2016-04-15,27.2332193462423,27.74607382629909,27.144028372231098,27.723773956298828,3092200
2016-04-18,27.57512475796178,28.110276356434827,27.411608419240874,28.02851676940918,3523500
2016-04-19,28.229190478942503,28.67515096085402,28.125133883762018,28.415006637573242,3142500
2016-04-20,28.42987604588903,28.979893196021344,28.296088167081983,28.89069938659668,4224900
2016-04-21,28.987321228955253,29.106243459045476,28.392710078504148,28.50419807434082,3701200
2016-04-22,28.8312423240342,29.455584870563833,28.719751469702754,29.448150634765625,4194400
2016-04-25,29.262330172307554,29.329224108097122,28.920429093974107,29.180570602416992,3022900
2016-04-26,29.35895667980575,29.730589042841267,29.12854359400496,29.5299072265625,4037600
2016-04-27,29.537340742317106,29.797482255975055,29.299493427262888,29.663694381713867,3090500
2016-04-28,29.62653834786762,30.19141840487823,29.52248171910228,29.782623291015625,4531700
2016-04-29,29.6339572727076,29.81234201501005,29.35151878077855,29.685985565185547,4854100
2016-05-02,29.425844136537478,30.13937743590688,29.396112873564764,29.923830032348633,5965200
2016-05-03,29.69342798244754,30.21371388595328,29.009622923040833,29.0616512298584,5170800
2016-05-04,28.994755659598493,29.26233141411187,28.66028880178668,28.779211044311523,4318300
2016-05-05,28.89070103523879,29.15827680812205,28.214330202819493,28.303524017333984,3934400
2016-05-06,28.281222701967724,28.511635791369834,28.14743482235746,28.39271354675293,2528600
2016-05-09,28.415015072229426,28.533937335640566,27.76837544213952,28.04338264465332,4166600
2016-05-10,28.20690065379081,28.5636674292726,28.20690065379081,28.541370391845703,2865000
2016-05-11,28.44473416360133,28.600819035850463,28.169727078877255,28.21432113647461,2921000
2016-05-12,28.42987454011321,28.831238155276314,28.273789634881936,28.645421981811523,3288500
2016-05-13,28.548802758487064,28.563668395718064,27.83526918338124,27.969057083129883,3219600
2016-05-16,27.931583144204364,28.39611261933429,27.85666051046871,28.208803176879883,2145700
2016-05-17,28.051467853315025,28.388625502849717,27.99153030346217,28.088932037353516,2708400
2016-05-18,27.871659891785484,28.33618674684883,27.781752113606032,28.10392189025879,3015000
2016-05-19,27.9465686712982,28.755746847010034,27.72179790852779,28.748252868652344,4223300
2016-05-20,28.913093393581157,30.066920554005684,28.875632066682392,29.84214973449707,6354200
2016-05-23,29.767228359548774,30.531451538580466,29.69230569533871,30.29918670654297,4964900
2016-05-24,30.891072650193735,31.57287890074379,30.718748307539904,31.505447387695312,6777600
2016-05-25,31.685271104254298,32.014934747455,31.565393155988975,31.827625274658203,4010700
2016-05-26,32.19475356154704,32.621818937011376,31.96248878301971,32.269676208496094,3557200
2016-05-27,32.44199567191928,32.621813998738304,32.082361876396575,32.389549255371094,3206500
2016-05-31,32.46448475067042,32.62182404878767,31.969984914102685,32.0449104309082,4692700
2016-06-01,32.04489989878385,32.179762926592424,31.752697624570345,32.0898551940918,6466600
2016-06-02,32.04490695616871,32.76417469081165,31.925029000394883,32.569374084472656,4760900
2016-06-03,32.53939806554082,32.86906167047219,32.4944427683666,32.66676712036133,4518400
2016-06-06,32.84659497231867,33.071365807114184,32.651794344326895,32.71922302246094,2994800
2016-06-07,32.80912887122221,32.876560397665465,32.59184919066995,32.711727142333984,2508800
2016-06-08,32.86158184171512,33.041397375968394,32.66677834513829,32.83161163330078,3194700
2016-06-09,32.689251726226416,32.92900763547092,32.38955541061285,32.8390998840332,3901700
2016-06-10,32.54688383760765,32.63679441718115,32.02241974733693,32.23969650268555,3327400
2016-06-13,32.01493433329952,32.187258703069446,31.30315777425631,31.333127975463867,4416100
2016-06-14,31.250713287440245,31.58037980491757,30.9884811559159,31.303159713745117,2708100
2016-06-15,31.34062547308879,31.857598640433416,31.310655268516804,31.580381393432617,3160400
2016-06-16,31.378078339778884,31.57287890074379,31.13832248407657,31.505447387695312,2618000
2016-06-17,31.370595507396338,31.999955566751844,31.370595507396338,31.70026206970215,4035600
2016-06-20,32.08986220194679,32.18726107587795,31.79765700580559,31.805150985717773,2998500
2016-06-21,31.917525726767472,31.947495921513227,31.310645002798896,31.42302894592285,4071200
2016-06-22,31.49047282311949,31.730228759020974,31.43053526820222,31.46799659729004,2894200
2016-06-23,31.790166603847226,32.03741364234564,31.790166603847226,31.99995231628418,1955700
2016-06-24,30.868600451511963,31.198264081501776,30.269210734205206,30.344133377075195,5486000
2016-06-27,30.036950990399028,30.111873645795825,29.227772593156324,29.32517433166504,5056300
2016-06-28,29.774718486092024,30.396584521252457,29.66982276841512,30.38909339904785,4241300
2016-06-29,30.733734674550472,31.26569282271832,30.71874957568605,31.153308868408203,3921200
2016-06-30,31.24322308454549,32.14230919610889,31.198267778626732,32.13481521606445,4139200
2016-07-01,32.20973712940422,32.239704471887954,31.73022249416109,31.925025939941406,2998100
2016-07-05,31.715247524894185,31.75270885517619,31.145825015389015,31.4305362701416,4844100
2016-07-06,31.220755058047054,31.640329487515555,30.876106164974875,31.557912826538086,5464700
2016-07-07,31.65531459479482,32.10485638070488,31.393082362700113,31.557912826538086,2600400
2016-07-08,31.850115603065994,32.599353826087345,31.850115603065994,32.57687759399414,3348200
2016-07-11,32.62181982280626,32.76417399912119,32.32212351064069,32.33710861206055,2358600
2016-07-12,32.389550165150155,32.64429113473182,32.03740748005083,32.434505462646484,2698000
2016-07-13,32.404539233233436,32.52441718312423,32.10484292944855,32.292152404785156,2697600
2016-07-14,32.47947582472861,32.666785380483944,32.32213648384221,32.57687759399414,2840200
2016-07-15,32.62930838057286,32.96646599073762,32.51692441592836,32.92900466918945,2898700
2016-07-18,32.96647238866084,33.198737200320956,32.90653197605842,33.15378189086914,2386600
2016-07-19,32.966481812939286,33.02642224267715,32.46449357541114,32.57687759399414,2751900
2016-07-20,32.464477489727514,32.64429297361112,32.217227626743075,32.509429931640625,2704600
2016-07-21,32.479459731621496,32.86906375752342,32.36707576872314,32.509429931640625,2352000
2016-07-22,32.51693122644389,32.81662471971422,32.41203550277723,32.75668716430664,1900000
2016-07-25,32.674261098948065,32.80912413235531,32.59184448318637,32.66676712036133,1716400
2016-07-26,32.69674755450669,33.05638147014105,32.68925643169019,32.86907196044922,2139100
2016-07-27,32.86907669821057,33.09384757061606,32.6368147019088,32.89155578613281,2383100
2016-07-28,32.98144844250503,33.71570114672655,32.816615211190765,33.670745849609375,4282600
2016-07-29,33.520897635233126,34.00790044976682,33.520897635233126,33.775638580322266,4834200
2016-08-01,33.40103085552077,33.52090881919926,32.74170062623099,33.14628982543945,4548600
2016-08-02,32.25468984660376,33.42350195688275,32.127320780146235,32.554386138916016,4718100
2016-08-03,32.55439046928373,32.914024353027344,32.14980127827865,32.914024353027344,3182000
2016-08-04,33.243681436853045,33.333592033538984,32.531904932724444,32.771663665771484,2843800
2016-08-05,32.83161383281373,33.41601864546291,32.74919718321108,33.30363464355469,2839500
2016-08-08,33.393536614325456,33.753170502552514,33.28864375419041,33.356075286865234,2234400
2016-08-09,33.445971663436836,33.51340317316615,33.13878430980666,33.25117111206055,2076800
2016-08-10,33.32610336186237,33.58084437680851,33.08634744875023,33.198734283447266,1742000
2016-08-11,33.26616711461873,33.288643339191445,32.77167016720676,32.914024353027344,2284300
2016-08-12,32.85408381587045,33.11631882003747,32.62182187454416,33.018917083740234,2177300
2016-08-15,32.86050698666659,33.29049960291232,32.807701077843866,33.018924713134766,1847500
2016-08-16,32.85295471782287,33.01137241090731,32.74734292243324,32.792606353759766,1623600
2016-08-17,32.792599978181634,32.9661054479751,32.55874327835303,32.913299560546875,2183100
2016-08-18,32.95856980086208,33.16225094559044,32.82278237104317,32.868045806884766,2052800
2016-08-19,32.739795840002195,32.92084378437072,32.56628748323334,32.80014419555664,2120400
2016-08-22,32.7699559197831,33.06416375171256,32.65680171769092,33.04153060913086,1952300
2016-08-23,33.18488489155033,33.516808129164694,33.116991175026264,33.28295135498047,2032700
2016-08-24,33.21505921609331,33.21505921609331,32.581385457672646,32.6794548034668,1899100
2016-08-25,32.60401882950665,32.60401882950665,32.060869067959956,32.10613250732422,2872300
2016-08-26,32.317356714345635,32.43805634377235,31.827012851089865,31.977888107299805,1977200
2016-08-29,32.143831604336995,32.44557905531495,31.894887151518382,32.31733703613281,1735400
2016-08-30,32.31734499747233,32.73224964334354,32.31734499747233,32.59646224975586,2301700
2016-08-31,32.61909252262646,33.04908493848243,32.46067199228095,33.0113639831543,3211600
2016-09-01,32.95101370173949,33.011362046855986,32.37768859575697,32.54365158081055,2274900
2016-09-02,32.717160708630416,33.06417452346161,32.717160708630416,33.0566291809082,2011200
2016-09-06,33.07925825502504,33.192415367587415,32.80768636474418,33.147151947021484,1671400
2016-09-07,33.011377031059205,33.22260352910655,32.93594084599615,33.207515716552734,2048200
2016-09-08,33.094351710720716,33.10943952015135,32.566289891470156,32.61909866333008,2821900
2016-09-09,32.30226089116474,32.400330215039496,31.698762893676758,31.698762893676758,3088300
2016-09-12,31.61577625838264,32.490848932423795,31.336659019325154,32.407867431640625,2619100
2016-09-13,32.18155423506358,32.241905460431596,31.608231982591473,31.68366813659668,2693600
2016-09-14,31.72139453550356,32.060863072994024,31.51017094671197,31.668588638305664,2682100
2016-09-15,31.638418030006022,31.962798808586154,31.495088126005555,31.89490509033203,2250600
2016-09-16,31.676147053614216,31.736495442012462,31.48000831647971,31.70631980895996,3105500
2016-09-19,31.872277268890215,32.060870625510866,31.774207917689726,31.81947135925293,1606800
2016-09-20,31.97786949414388,31.97786949414388,31.63840108469028,31.79682159423828,2380900
2016-09-21,31.9250717682937,32.4455882105564,31.9250717682937,32.294715881347656,3071500
2016-09-22,32.498405064496495,32.67945305567308,32.264548291711975,32.42296600341797,3094900
2016-09-23,32.25699309736344,32.38523802318551,32.03822708129883,32.03822708129883,1876100
2016-09-26,31.89489796416841,31.917531117000287,31.585605067382964,31.608238220214844,1540400
2016-09-27,31.419633414806356,31.608226645681054,31.200864576342667,31.60068130493164,2363700
2016-09-28,31.60070175015909,31.766664821570075,31.253690671487202,31.570526123046875,2651800
2016-09-29,31.540345185883393,31.80437466030871,31.21596447290061,31.329118728637695,2146200
2016-09-30,31.457353474946142,31.977869789106563,31.37437198768046,31.811906814575195,2848500
2016-10-03,31.668588789386423,32.41541957542833,31.645958512680952,32.362613677978516,3024600
2016-10-04,32.28714832566788,32.830297545805585,32.2117122129613,32.279605865478516,3343600
2016-10-05,32.279621126071184,32.78504965109999,32.18155183102657,32.641719818115234,2629700
2016-10-06,32.49084882983106,32.78505387516604,32.460673215513374,32.55874252319336,2433800
2016-10-07,32.58893128150079,32.63419184352715,32.05332686101065,32.17402648925781,1781900
2016-10-10,32.37014507965605,32.679437892300214,32.33242700547107,32.641719818115234,1885800
2016-10-11,32.56628899815931,32.64927050889886,31.736479646174406,31.940160751342773,2316600
2016-10-12,31.92508219928225,32.174026803684576,31.759119129680702,31.977888107299805,1823800
2016-10-13,31.653486491607012,32.08347881844229,31.404544928667555,31.872255325317383,2155600
2016-10-14,32.000511966655395,32.324892695212725,31.78174591064453,31.78174591064453,1790000
2016-10-17,31.781752635126182,31.909994733793805,31.525265560084748,31.570526123046875,2054700
2016-10-18,31.86472729450263,31.970339088898424,31.66104617200835,31.668588638305664,2143700
2016-10-19,31.65349175585294,31.88734843192235,31.298938387385782,31.84963035583496,1797600
2016-10-20,31.774207917689726,32.068413093584944,31.676141444195487,31.81947135925293,2044800
2016-10-21,31.62332130297202,32.00805322386142,31.38946746645613,31.925071716308594,1720900
2016-10-24,32.13629503527042,32.41541517268649,31.962789556114743,32.06840133666992,1324300
2016-10-25,32.151382161515635,32.30980270669278,31.970334220891946,32.08348846435547,1878800
2016-10-26,32.000496516035156,32.77750254723169,31.917517915656823,32.64925765991211,2856300
2016-10-27,32.7171753824212,32.754893478989906,32.25700712224669,32.498409271240234,2156700
2016-10-28,32.566287089800795,33.162242561366604,32.513481200189155,32.88312530517578,2628600
2016-10-31,32.96611514568862,33.343301811250946,32.82278237104317,32.868045806884766,3867300
2016-11-01,34.2259054267807,35.712021297571326,34.21836296226057,35.26694107055664,9705600
2016-11-02,35.266950885569166,36.11939349882822,35.199057175173216,35.65167999267578,6221000
2016-11-03,35.493252284275535,36.111837970000686,35.493252284275535,35.77991485595703,4376500
2016-11-04,35.742212775777396,35.87045487347597,35.37256854071143,35.395198822021484,2804100
2016-11-07,35.802556183001435,35.900625517911486,35.40273925424581,35.493263244628906,3425900
2016-11-08,35.417816318473236,36.11938350589787,35.40272851170331,35.99868392944336,3132000
2016-11-09,35.33483784045395,35.39518619498723,33.99959704308275,34.91238784790039,5372600
2016-11-10,35.01800169984203,35.131158828135945,33.984511247065214,34.08258056640625,3959800
2016-11-11,32.86804064664654,33.034003674303875,31.381924496783327,31.47999382019043,7004500
2016-11-14,31.59397813036664,32.6501495681701,31.487598669532275,32.581764221191406,5139700
2016-11-15,32.56656024114089,33.0680517129982,32.55896026056574,33.045257568359375,4292800
2016-11-16,33.18962738004268,33.18962738004268,32.49057694934982,32.8704948425293,3435900
2016-11-17,32.885692396355516,32.93888067031011,32.490577433733094,32.67293930053711,3595400
2016-11-18,32.61214853041854,33.13643704545798,32.61214853041854,33.045257568359375,3289900
2016-11-21,33.045258364971524,33.409979180701484,32.96167596788986,33.166831970214844,2727700
2016-11-22,33.3263919081835,33.37198019189086,32.83249757870543,33.060447692871094,2733600
2016-11-23,33.106050857893905,33.15923914049935,32.61215634965015,32.8629035949707,4134100
2016-11-25,33.03005404598962,33.10603644562119,32.855292208002815,33.09083938598633,1776700
2016-11-28,33.06045187545164,33.19722254096292,32.66533984013388,32.75651931762695,2867300
2016-11-29,32.84769262550615,32.8628896853245,32.3765953653085,32.4981689453125,3203900
2016-11-30,32.566544675384904,33.030044718458356,32.558944698442296,32.84768295288086,3529300
2016-12-01,32.786910437723186,33.736705028635875,32.786910437723186,33.66831970214844,3983900
2016-12-02,33.75191092163996,34.00265817208724,33.371992953236756,33.43278121948242,3290000
2016-12-05,33.52395818710447,33.69872009153896,33.05286075347481,33.35679626464844,2925500
2016-12-06,33.43278559813479,34.19262163445604,33.42518851313114,33.9494743347168,3397800
2016-12-07,33.9342620038872,34.39016226121641,33.84308253212998,34.344573974609375,4164300
2016-12-08,34.22300936896243,34.990442346712456,34.17741817183656,34.929656982421875,3303400
2016-12-09,34.89925525495722,35.377952575683594,34.5953198040261,35.377952575683594,2997100
2016-12-12,35.42354256184796,35.82625748841139,35.37795427100398,35.72747802734375,2925700
2016-12-13,35.52231951344196,35.917434431256225,35.203189905905354,35.256378173828125,4033800
2016-12-14,35.25636744063936,35.38553808097283,34.4585378675968,34.640899658203125,3510700
2016-12-15,34.488953746273296,35.0056424307417,34.298994756352386,34.75489807128906,2699400
2016-12-16,34.74729475613241,35.35516288587402,34.671312326868666,35.3399658203125,5880600
2016-12-19,35.324762994643976,35.46913073427586,34.80807448637606,35.00563049316406,3189800
2016-12-20,35.24119492239988,35.24119492239988,34.709309136188956,35.11962127685547,3231100
2016-12-21,35.150004140303444,35.3171689500563,34.952448100313056,35.05122756958008,3219800
2016-12-22,35.05882167289243,35.11200994446726,34.1850122837749,34.32938003540039,3196800
2016-12-23,34.34457842918608,34.56493150484423,34.20780775453919,34.30658721923828,2227000
2016-12-27,34.35977096940105,34.739688815949776,34.32177686591166,34.686500549316406,1558100
2016-12-28,34.70168721043637,34.78526958237464,34.382557679627524,34.45094299316406,1787500
2016-12-29,34.39775923928221,34.73968585170905,34.38256217889181,34.46614456176758,1952500
2016-12-30,34.51173578918603,34.71689177414752,34.21540033264492,34.686500549316406,2522300
2017-01-03,34.716895316589515,35.14240439161771,34.61051877246832,35.0968132019043,3614900
2017-01-04,35.24118967012833,35.36276329755367,34.52694207277855,35.036033630371094,3473300
2017-01-05,35.02842371067511,35.256376733653354,34.73208825905511,34.777679443359375,3364100
2017-01-06,34.20780472176105,34.20780472176105,33.311198333475005,33.979854583740234,4396300
2017-01-09,33.82028935172084,34.42816029562109,33.73670985055086,34.00265121459961,3543100
2017-01-10,34.04063179861199,34.50413194431575,33.73669932007396,33.78228759765625,3637000
2017-01-11,33.24280884898852,33.630323745354985,32.78690862990526,33.440364837646484,5322000
2017-01-12,33.46317022970678,33.592340927887896,32.9312845756602,33.007266998291016,3625700
2017-01-13,33.09084209792506,33.265603950234365,32.923680225327416,33.09844207763672,2164800
2017-01-17,33.26560381296824,33.995048239499134,33.113639001877985,33.957054138183594,4411700
2017-01-18,33.99505629568319,34.359777146109074,33.964662166845116,34.15462112426758,2989300
2017-01-19,34.16220677450425,34.215395032899096,33.637921270951,33.81268310546875,2834900
2017-01-20,33.94185846168379,34.35217042486518,33.630325948574175,33.987449645996094,2395300
2017-01-23,33.903866566286865,33.98744895321751,33.5315487135597,33.972251892089844,1973300
2017-01-24,34.0102437305352,34.54212928576048,33.8886701377874,33.934261322021484,3245100
2017-01-25,34.11662384594477,34.53453289825374,34.09382680409811,34.344573974609375,3367800
2017-01-26,34.23060302871238,34.450956111631264,33.8050968256068,33.850685119628906,2577600
2017-01-27,33.85827879679021,34.1166230428066,33.64552283630767,33.827884674072266,2054700
2017-01-30,33.820290697223065,33.88107895344887,33.19722556362649,33.53155517578125,2572700
2017-01-31,33.56953997131703,33.683516480687054,32.91608083448738,33.63032531738281,5041100
2017-02-01,33.797501300024564,33.850689582424984,33.12124779646727,33.258018493652344,2486200
2017-02-02,33.33399233946999,33.53155125053376,33.04525685182793,33.425174713134766,3624000
2017-02-03,33.569542456955794,33.72910726305429,33.36438646402491,33.425174713134766,3292400
2017-02-06,33.50116343741128,33.698719487150264,33.28081034068964,33.447975158691406,3890600
2017-02-07,32.64254738181138,34.230604422378256,31.715549616915553,33.881080627441406,7474400
2017-02-08,33.97225169880518,34.010242902136675,32.81730114656104,33.022457122802734,4308200
2017-02-09,33.0224713122346,33.417586373453844,32.999677160149886,33.08325958251953,3120600
2017-02-10,33.18202381598798,33.349188598470356,33.0300589939602,33.3036003112793,2355700
2017-02-13,33.35679207123915,33.47076569969332,32.73372696035056,33.21242141723633,2979000
2017-02-14,33.23521915232353,33.33399571932748,32.87809539895115,33.22761917114258,2734200
2017-02-15,33.31880141169009,33.873484142041654,33.22002483651519,33.78990173339844,4061000
2017-02-16,33.87408365253239,34.09603384784238,33.5985625943966,33.75162887573242,4259700
2017-02-17,33.72865526699652,34.20316696166992,33.65977430167692,34.20316696166992,2809700
2017-02-21,34.09604161884761,34.593515905227505,34.06542718778208,34.2950325012207,5068500
2017-02-22,34.12665507435299,34.37921682454165,34.004200273144264,34.22615051269531,3271500
2017-02-23,34.28737669370862,34.647088952083394,34.050122156953165,34.50932693481445,3290900
2017-02-24,34.31799204523303,34.639434814453125,34.24145888671953,34.639434814453125,2371300
2017-02-27,34.53994062899996,34.76954301303662,34.226150022920876,34.7236213684082,3026900
2017-02-28,34.82310322568908,36.2925602461356,34.746570100706,35.948158264160156,8689600
2017-03-01,36.16246655578263,36.30788071417434,35.588459150135286,35.59611129760742,4033500
2017-03-02,35.61906885099799,35.64968327592801,34.76953753627962,34.807804107666016,3393100
2017-03-03,34.84605985834481,34.991476871830095,34.47104348783838,34.59349822998047,3026900
2017-03-06,34.50166446457159,34.54758317688781,34.16491166997581,34.256752014160156,2469500
2017-03-07,34.24910705108108,34.417483483689566,34.027156829833984,34.027156829833984,2362900
2017-03-08,34.03481049467341,34.40217485287221,33.567950710435646,33.66744613647461,3155800
2017-03-09,33.751634291380235,34.0654248897517,33.751634291380235,33.996543884277344,2822600
2017-03-10,34.15727108148675,34.53228765019758,34.14196386568488,34.47106170654297,2217300
2017-03-13,34.44044451207164,34.5399399470257,34.1266539121882,34.21084213256836,2273300
2017-03-14,34.21083993519161,34.333294724364876,33.98888971745491,34.1878776550293,1946200
2017-03-15,34.21849105643367,34.69300590486384,34.06542184466756,34.44809341430664,2840000
2017-03-16,34.494010404891156,34.54758418385621,33.973576906757444,34.32563400268555,3185700
2017-03-17,34.37156467677044,34.51697884084556,34.203188230276155,34.22615051269531,4200300
2017-03-20,34.13429824365262,34.425129414857224,33.68274573555284,34.32563400268555,3897400
2017-03-21,34.37921743519056,34.62412996151094,34.18788162243135,34.40217971801758,3493100
2017-03-22,34.37921795148274,34.93792110233648,34.37921795148274,34.90730667114258,2621900
2017-03-23,34.90730667114258,35.228749440019996,34.74658528670386,34.90730667114258,1972200
2017-03-24,34.907301553856755,35.12925176814616,34.76188448677977,34.884342193603516,1546800
2017-03-27,34.7695303814499,34.96086611856131,34.516965807078044,34.70830154418945,1792400
2017-03-28,34.68534720424759,35.16751414894683,34.62412127768773,34.991485595703125,2135600
2017-03-29,34.89963954611831,35.50426121531978,34.89198740073999,35.389461517333984,2477800
2017-03-30,35.45069557845917,35.45835064514692,35.16751942161503,35.289974212646484,2018900
2017-03-31,35.113938209709744,35.4430359384496,35.113938209709744,35.236392974853516,2236100
2017-04-03,35.35884987796236,35.4047685929478,34.853723576257984,35.052711486816406,2300300
2017-04-04,34.95322225975136,35.06037275930842,34.60882015818056,34.754234313964844,2827000
2017-04-05,34.76188961980643,35.075683160549175,34.516980009099825,34.639434814453125,2825600
2017-04-06,34.570549861570434,34.79250008332252,34.37921406755363,34.631778717041016,2285000
2017-04-07,34.66237761998047,34.73891073548806,34.34858717511738,34.356239318847656,1418500
2017-04-10,34.371563804746884,34.593514038666946,34.22614964436099,34.43279266357422,1638400
2017-04-11,34.38685452155267,34.38685452155267,34.011835240041265,34.08837127685547,2137200
2017-04-12,34.16491039540336,34.363901206523025,33.920000873680536,34.17256546020508,2718400
2017-04-13,34.09603968613007,34.119001967904026,33.81286351370773,33.88939666748047,2212800
2017-04-17,33.897054158705494,34.2491113625214,33.897054158705494,34.19553756713867,2944000
2017-04-18,34.210841347054945,35.07567997353086,34.09603870016296,34.754234313964844,3757800
2017-04-19,34.69300325005924,34.80780296043474,34.065419237887426,34.134300231933594,2896800
2017-04-20,34.218482203602214,34.50166119395022,34.080720240609025,34.36389923095703,2539300
2017-04-21,34.471061100518234,34.67004906333849,34.226151491099685,34.2950325012207,2081100
2017-04-24,34.647081630379745,34.89964332896569,34.578200636301375,34.73126983642578,2661400
2017-04-25,34.78484676658543,35.11394455479319,34.731272979626254,34.884342193603516,1844100
2017-04-26,34.94555893607083,34.968518290285296,34.63176844374931,34.64707565307617,1549100
2017-04-27,34.5475877942029,35.098635772060845,34.50932122230772,35.03740692138672,1803800
2017-04-28,34.92260590550532,35.060367894840816,34.807803274541676,35.01444625854492,2148500
2017-05-01,35.11393667834023,35.13689603344343,34.76187668929784,34.9991340637207,2582700
2017-05-02,32.90974752690062,33.66743834758783,31.77704028794885,31.8918399810791,8265700
2017-05-03,31.93011594123465,32.03726351104245,31.45560110415396,31.61632537841797,6239600
2017-05-04,31.662244665303152,32.794952154321415,31.60101873269392,32.4505500793457,4432500
2017-05-05,32.65718763066364,32.78729747166761,32.274516092908215,32.473506927490234,3244200
2017-05-08,32.527070498910206,32.9862750322508,32.37400134794626,32.879127502441406,3907100
2017-05-09,32.718432052281884,32.772005859504965,32.32810818257751,32.41994857788086,2966300
2017-05-10,32.4275894611362,32.50412553025881,32.15206545139983,32.366363525390625,2489600
2017-05-11,32.37402434930718,32.39698663597449,32.07554089861171,32.167381286621094,2181100
2017-05-12,32.243913741462165,32.320446902917,32.03727070207056,32.11380386352539,1557200
2017-05-15,32.16736819193322,32.3127852432678,31.998994702383026,32.251556396484375,3052000
2017-05-16,32.35952539020698,32.621733297985834,32.12816616378851,32.313255310058594,2251300
2017-05-17,32.31325156247573,32.459778369105564,31.98934632954157,32.02019500732422,2470500
2017-05-18,31.966215200506113,32.13587706527076,31.70400729107835,31.858247756958008,2394600
2017-05-19,31.90451164692935,32.15129516769624,31.90451164692935,32.00476837158203,3678200
2017-05-22,32.04332774509718,32.20527887899577,31.91993598471373,32.00476837158203,3082800
2017-05-23,32.04333262559791,33.531747616736865,31.858246427778187,33.192420959472656,6886500
2017-05-24,32.760553320481606,33.069034287007995,32.52148042432902,32.814537048339844,3686500
2017-05-25,32.806816789756084,33.092159688428154,32.691135725539255,32.86851119995117,2037800
2017-05-26,32.822232420600514,33.03816721183701,32.52917595971464,32.73740005493164,1888400
2017-05-30,32.56003686532674,32.5985962436986,32.390372070220145,32.47520446777344,1834100
2017-05-31,32.61400642516362,32.61400642516362,32.0587422036035,32.06645584106445,3390500
2017-06-01,31.6577400362868,32.2592776686189,31.464940154285184,32.251564025878906,3497100
2017-06-02,32.35180774920276,32.65257497320146,32.15129430527593,32.56003189086914,2568500
2017-06-05,32.47519871626928,32.50604739026013,32.08188547761464,32.344093322753906,3422100
2017-06-06,32.29011690810126,32.49834109173721,32.051046985398315,32.35181427001953,2485100
2017-06-07,32.42121772646688,32.53689585079573,32.02019375663172,32.320960998535156,2787100
2017-06-08,32.32096778211318,32.53690267969453,32.166727308744065,32.39808654785156,2325800
2017-06-09,32.243852489788,32.490636097005975,32.12046068617901,32.40580368041992,2306700
2017-06-12,32.44435265875688,32.914784678435204,32.35952026938646,32.72198486328125,3481400
2017-06-13,32.7219982613627,32.85310077723953,32.482925333601926,32.66801452636719,1930400
2017-06-14,32.72198876767265,32.7374131077524,32.31325405218133,32.428932189941406,2410700
2017-06-15,32.37495786361091,32.991916936340246,32.30554978406055,32.66801452636719,3278500
2017-06-16,32.59089574827144,32.860817389530084,32.305552702957506,32.82225799560547,5352900
2017-06-19,32.698856255198656,32.89936680794517,32.297832207813336,32.72970199584961,2857100
2017-06-20,32.69114846775278,32.729707856890684,31.90452457338984,31.989356994628906,2756900
2017-06-21,31.935357692604885,32.18214119304903,31.79654160586863,31.811965942382812,2560400
2017-06-22,31.81197782668797,31.973929007751458,31.62688866126364,31.64231300354004,2543900
2017-06-23,31.68086692947819,31.935361154824307,31.557472223987105,31.74256134033203,3692900
2017-06-26,31.8274051165219,31.981645611677745,31.66545392046,31.850540161132812,1856900
2017-06-27,31.896812980379142,32.004780443703254,31.619180679321286,31.61918067932129,1884700
2017-06-28,31.811972824871457,31.865956543404724,31.59603795073838,31.727140426635742,2230200
2017-06-29,31.727144109699783,31.727144109699783,31.15645817841624,31.333833694458008,3514700
2017-06-30,31.526637404868932,32.051053317206026,31.480364374288815,31.9122371673584,3158500
2017-07-03,31.98935470181491,32.15130588972204,31.873676542692365,31.97393035888672,1438600
2017-07-05,31.889089491571855,32.49062693876437,31.8273950781037,32.23612976074219,3301800
2017-07-06,32.1590123283649,32.24384472452081,31.696290969848633,31.696290969848633,2725000
2017-07-07,31.81967592613733,31.904508304117268,31.650014112068764,31.80425453186035,2365900
2017-07-10,31.804256888674878,32.08959977420494,31.449503014298234,31.472640991210938,3020500
2017-07-11,31.372388201700215,31.41866121943373,31.017637224752292,31.07162094116211,3443600
2017-07-12,31.225867285241964,31.62688841371967,31.225867285241964,31.54205894470215,2771200
2017-07-13,31.67316425553355,32.051053317206026,31.542061748395636,31.9122371673584,2318700
2017-07-14,31.997070637592174,32.17444618114076,31.943083962527737,31.989356994628906,1541600
2017-07-17,31.973926475407165,32.159015626172376,31.61917545682377,32.08189392089844,1819600
2017-07-18,31.97391900188732,32.027902712014914,31.688576113799826,31.757984161376953,1947900
2017-07-19,31.811980388407903,32.135882776617734,31.711723626484172,31.835115432739258,3574500
2017-07-20,31.819681503621453,32.159011075020295,31.549762928092225,31.943073272705078,2521300
2017-07-21,31.91222528696077,32.051041385129444,31.64230378856985,31.819679260253906,2717000
2017-07-24,31.82740474890788,32.12817209294683,31.757996673984067,31.9122371673584,3581100
2017-07-25,32.04333971462625,32.45207746386402,31.96622093878886,32.35953140258789,3078700
2017-07-26,32.436642857810995,32.46748859325115,32.08960259255607,32.16672134399414,2376600
2017-07-27,32.15900110114364,32.26696849787004,31.819671634985323,32.22069549560547,2978100
2017-07-28,32.19756046541865,32.32866289233187,31.94306336579991,32.22069549560547,3125500
2017-07-31,32.336397802772,32.91479747306929,32.23614103619047,32.529197692871094,9333600
2017-08-01,33.146156896197255,33.69370788039306,32.6217409575077,33.392940521240234,6339200
2017-08-02,33.23869394724496,33.408358761673256,32.68343236329367,32.76826477050781,4236300
2017-08-03,32.829951825842784,33.315808176905136,32.59859263930079,32.86851119995117,3389200
2017-08-04,32.88393443384886,32.922493806662565,32.59859154475758,32.845375061035156,2595100
2017-08-07,32.8916561082555,33.05360727876911,32.66800757265541,32.72970199584961,3246200
2017-08-08,32.72971519121197,32.89166936891156,32.467507167666774,32.575477600097656,3065200
2017-08-09,32.61402429756321,32.80682415327088,32.490632507586,32.76826477050781,2316600
2017-08-10,32.65258259443045,32.76826368076488,32.46749344467379,32.48291778564453,3733700
2017-08-11,32.220703216975444,32.220703216975444,31.727136175438666,31.819679260253906,3784100
2017-08-14,31.912230862974347,32.55232481246963,31.912230862974347,32.35181427001953,2967700
2017-08-15,32.39066352004086,32.76368423857525,32.180838810020546,32.678199768066406,4097900
2017-08-16,32.80254615589659,33.08231248836145,32.61603724392382,32.75592041015625,2589900
2017-08-17,32.69376011433724,32.895814964177895,32.32073919675456,32.38290786743164,2412400
2017-08-18,32.37513124999761,32.37513124999761,32.06427906689724,32.072052001953125,2283200
2017-08-21,32.07981899324733,32.49169854227994,32.072049023419176,32.29741668701172,2617100
2017-08-22,32.281873572343336,32.58495279026449,32.281873572343336,32.421756744384766,2857200
2017-08-23,32.351815884371085,32.584953521503365,32.24301851800975,32.46061325073242,1865800
2017-08-24,32.445053028282615,32.54608037076722,31.908836452641534,31.924379348754883,2746100
2017-08-25,32.15753205667088,32.56163865305528,32.14198915321313,32.445068359375,2216600
2017-08-28,32.445070346322815,32.6937508878647,32.351815884371085,32.46061325073242,2466800
2017-08-29,32.476153596755026,32.577178020700174,32.29741465688401,32.43729782104492,2379300
2017-08-30,32.37512584479941,32.670435072990706,32.34404003877809,32.53055191040039,2160300
2017-08-31,32.41399161388663,32.41399161388663,31.947716237828278,32.11091232299805,4198500
2017-09-01,32.14976349035224,32.86472232401002,32.11090770868202,32.79478073120117,3007000
2017-09-05,32.8647240763393,32.8647240763393,32.41398868431463,32.59272766113281,3014400
2017-09-06,32.639350796129094,33.00460162272762,32.46061184989098,32.95020294189453,3675100
2017-09-07,33.00460016046212,33.15225329268077,32.701520962246875,33.09785461425781,3525300
2017-09-08,33.04345398123821,33.14448136283583,32.90357082656626,32.926883697509766,2387300
2017-09-11,33.113393678222515,33.40870287292804,33.035679171981435,33.25327682495117,2208200
2017-09-12,33.416481523039764,33.634076268036225,33.144488091794194,33.57967758178711,3019500
2017-09-13,33.571911732398654,33.851678132882164,33.39317274642451,33.64185333251953,2242300
2017-09-14,33.618529658799105,33.921611831731056,33.57190391258322,33.76618576049805,2917500
2017-09-15,33.62630486690736,34.06926727294922,33.61076196228235,34.06926727294922,5604300
2017-09-18,34.07703032217823,34.39565239101585,33.92160723650551,34.26354217529297,3219200
2017-09-19,34.27908510167299,34.27908510167299,33.758408277873905,34.108116149902344,2759200
2017-09-20,34.100349711074905,34.12366258345475,33.57190286409018,33.665157318115234,2805700
2017-09-21,33.672939146908014,33.88276098276422,33.61853748947496,33.64185333251953,2301300
2017-09-22,33.68069855815099,33.95269193750453,33.665155655830006,33.71178436279297,1576700
2017-09-25,33.78172449139146,33.96046341365478,33.63406840793083,33.85943603515625,2051000
2017-09-26,33.898302541273324,33.90607547681441,33.73510646898638,33.82059097290039,2222300
2017-09-27,33.81281159937837,33.921611924693664,33.21442611492587,33.4553337097168,3266900
2017-09-28,32.9191154752632,33.47087518990718,32.9191154752632,33.22219467163086,3006800
2017-09-29,33.05899851482225,33.22996451768752,32.880259578255256,33.035682678222656,2359000
2017-10-02,33.04345468145263,33.261049386884224,32.90357152381645,33.12116622924805,2410500
2017-10-03,33.160024315527615,33.29213751339924,33.08231276231306,33.198883056640625,2271400
2017-10-04,33.237740804015075,33.54082002983037,33.18334212063828,33.43979263305664,2202900
2017-10-05,33.47087422699997,33.8438949936832,33.439788421983316,33.68846893310547,2165100
2017-10-06,33.602985242200305,33.62629811220185,33.33098891265907,33.416473388671875,2184200
2017-10-09,33.36208772703067,33.447572236382825,33.07455134835147,33.113407135009766,2063500
2017-10-10,33.19887926263239,33.44755976190634,33.1367076555612,33.42424392700195,2198100
2017-10-11,33.38539981057418,33.64962330386344,33.377629839230266,33.64185333251953,1379700
2017-10-12,33.59520778105109,33.83611827511546,33.59520778105109,33.75840377807617,1771900
2017-10-13,34.00709544050154,34.51999943187614,33.921613912360705,34.193607330322266,3327400
2017-10-16,34.17028153315091,34.22468019617055,33.82834369187912,33.96045684814453,2606500
2017-10-17,33.898289463957646,34.03040263663245,33.72732348659135,33.9371452331543,1272000
2017-10-18,33.93715013713042,34.07703329805585,33.64184387695949,33.657386779785156,1995500
2017-10-19,33.548586460005474,33.66515674894519,33.32322178029725,33.657386779785156,2126100
2017-10-20,33.750650636440625,33.8050493292352,33.61853740786349,33.797279357910156,2023300
2017-10-23,33.805037361619824,33.93714757892104,33.711782916200995,33.85943603515625,2244400
2017-10-24,33.859447246722546,34.17806942486922,33.83613436877481,33.983787536621094,2746900
2017-10-25,33.88274400883409,33.88274400883409,33.338757352083796,33.75840377807617,2229800
2017-10-26,33.93714782731766,34.01486233615664,33.40093105660296,33.42424392700195,3256900
2017-10-27,33.43978516968639,33.51749967466964,33.090080273030125,33.47087097167969,2682300
2017-10-30,33.346533262693015,33.48641641778934,33.10562272569256,33.268821716308594,3280600
2017-10-31,31.660173609791755,32.320730756330995,31.04624221295752,31.761198043823242,8963800
2017-11-01,31.838904197323206,31.947701537374247,31.147261423137163,31.56690788269043,7011600
2017-11-02,31.473669469968897,31.84669038202032,31.155047255643307,31.20944595336914,3717100
2017-11-03,31.186131417951,31.232757176666652,30.81311052569311,30.914134979248047,3157900
2017-11-06,30.875283129592695,30.960767650815054,30.385691849096325,30.517805099487305,2882000
2017-11-07,30.51779441013863,30.750932045307724,30.478938631694763,30.727619171142578,4562800
2017-11-08,30.813097300552034,30.937437544603853,30.72761282692167,30.929664611816406,3273400
2017-11-09,30.84418398240083,31.201664822545954,30.704300819845262,30.774242401123047,3933800
2017-11-10,30.6887543397558,31.054002106789987,30.657668540368423,31.030689239501953,2591300
2017-11-13,31.030688757830653,31.10063032311409,30.851949860885192,30.88303565979004,2524200
2017-11-14,30.86749730699125,31.597995901824913,30.85195440524942,30.92189598083496,4733100
2017-11-15,30.75737423984298,31.180425970836627,30.232479046178188,30.52234649658203,3783200
2017-11-16,30.538014604839685,30.78087829330186,30.279484990641723,30.702533721923828,3283800
2017-11-17,30.59286484875852,30.937575104483443,30.59286484875852,30.882732391357422,2608500
2017-11-20,30.843565721159493,30.882736531322657,30.63203976002891,30.710384368896484,2965700
2017-11-21,30.765217195655165,31.023746875538688,30.757381242256542,30.820056915283203,2105600
2017-11-22,30.812223113508622,30.945404432261956,30.67903880621479,30.741714477539062,1876400
2017-11-24,30.85922520455131,30.85922520455131,30.632030391135395,30.663368225097656,722700
2017-11-27,30.67903676849336,30.718207566199034,30.444008993719027,30.60852813720703,2453400
2017-11-28,30.545855410936447,30.663367803870152,30.4910127079857,30.624197006225586,2101000
2017-11-29,30.78870751004402,31.274431839329466,30.71819889865263,31.156919479370117,2094100
2017-11-30,31.227434111953375,31.45462890230379,31.086416861980013,31.24310302734375,5803000
2017-12-01,31.305783097895777,32.00303356055707,31.13343096495503,31.987367630004883,3913200
2017-12-04,32.057863681326474,32.371235992244124,31.854173771207886,32.277225494384766,2661700
2017-12-05,32.40256859512469,32.512247989694714,31.94034615476577,31.99518585205078,2950700
2017-12-06,32.065701481663886,32.363404895346875,32.00302582045062,32.29289627075195,2704100
2017-12-07,32.3320731132379,32.755124939949496,32.15188503635123,32.36341094970703,3667800
2017-12-08,32.379070136455205,32.53575329462881,32.21454803870943,32.520084381103516,2396300
2017-12-11,32.43391246902043,32.83345933641886,32.35556789504236,32.825626373291016,2604900
2017-12-12,32.86481033089403,33.0841692488229,32.70812410871293,32.723793029785156,3834600
2017-12-13,32.66110479440666,32.66894074620211,31.29794205891519,31.376283645629883,5374100
2017-12-14,31.32145141182077,31.4311308548114,30.961075245268507,31.000246047973633,4410100
2017-12-15,31.164761145666805,32.08920631386918,31.164761145666805,31.775836944580078,9689800
2017-12-18,31.862013995106395,31.885518866332593,31.478135964717932,31.50947380065918,3431800
2017-12-19,31.720997462807528,31.768001224848348,31.438962936401367,31.438962936401367,2916200
2017-12-20,31.548639975543846,31.548639975543846,31.164759012900827,31.235267639160156,3053100
2017-12-21,31.337118469614637,31.572146260428646,31.17259931489888,31.40762710571289,2628200
2017-12-22,31.45464041179655,31.658330409323106,31.407633648425286,31.48597526550293,1728800
2017-12-26,31.50946144479389,31.728820233284,31.470287670958353,31.540796279907227,1301800
2017-12-27,31.60347279833773,31.666145458831277,31.407615877918815,31.525131225585938,1289600
2017-12-28,31.501638264996245,31.564313937709585,31.368456943291246,31.54864501953125,1629700
2017-12-29,31.454631431535198,31.650488406853498,31.360617931633417,31.399791717529297,2487000
2018-01-02,31.493804659670808,31.493804659670808,31.039415007361956,31.40762710571289,3670800
2018-01-03,31.454625286140846,31.47029121119017,31.14125299144004,31.16475486755371,2815200
2018-01-04,31.227430900022828,31.744493100562153,31.20392902362459,31.689653396606445,3663300
2018-01-05,31.77582797558488,31.885507373305142,31.376278182701693,31.478124618530273,2848300
2018-01-08,31.399794141053306,31.47813574181114,31.15693039703921,31.40762710571289,3617600
2018-01-09,31.485968929432982,31.807174276479472,31.43112921080606,31.50947380065918,2791700
2018-01-10,31.37628096996346,31.47029146371218,30.773041240374727,31.2666015625,3716800
2018-01-11,31.38412299156349,31.89334933736088,31.3449492054296,31.775836944580078,3348100
2018-01-12,31.77584472867063,31.877688229654414,31.501643101264,31.728837966918945,2810900
2018-01-16,31.79150369469341,32.08920412694834,31.75232991122926,31.94818687438965,5283900
2018-01-17,32.05004119873047,32.120549842316215,31.47030313052095,32.05004119873047,3900900
2018-01-18,32.026529975829646,32.026529975829646,31.67398686069095,31.713157653808594,2529800
2018-01-19,31.736655990364948,32.3790694776729,31.27443351066192,32.08919906616211,5232900
2018-01-22,32.26155757429541,33.50720791634763,32.2380556962412,33.491539001464844,7332700
2018-01-23,33.17817729964665,33.562058365787195,33.115504608596886,33.38187026977539,3915200
2018-01-24,33.4445382918634,33.84408822212319,33.287855091842005,33.56205368041992,4123100
2018-01-25,33.90676710117568,34.00078062461886,33.53855792758346,33.60123062133789,3223900
2018-01-26,33.60905591623734,34.227961645633336,33.38186112278636,34.149620056152344,4052700
2018-01-29,33.98509302840404,34.07910351164514,33.765731249455634,33.77356719970703,2457300
2018-01-30,33.56204853656345,33.78140737380595,33.091993031460945,33.28001403808594,2885700
2018-01-31,33.43670938907192,33.85976125301792,33.311361020703565,33.64823532104492,5210600
2018-02-01,33.507203110058306,33.67955816050634,33.13899113447914,33.264339447021484,2921400
2018-02-02,32.93531962059855,33.00582827252129,32.43392609072177,32.457427978515625,3016100
2018-02-05,33.09198716938288,33.32701488030017,31.736654626396255,31.80716323852539,5039900
2018-02-06,31.50163228017239,33.0998257682437,31.49379931684165,32.903968811035156,5859600
2018-02-07,33.14682796194102,33.72656280208349,33.03714557059284,33.05281448364258,4587800
2018-02-08,33.21733879678216,33.21733879678216,32.38690428087368,32.394737243652344,4495200
2018-02-09,32.71595563201547,32.762962393158865,31.822848090077866,32.504432678222656,5540600
2018-02-12,32.629780531773676,32.700289178092554,31.62699056317839,32.33207702636719,6433500
2018-02-13,32.198885474025616,32.44958216278233,32.09704199883963,32.38690948486328,2449900
2018-02-14,32.05003170700151,32.864797349687535,31.90118149842115,32.7629508972168,3644400
2018-02-15,33.04499260571521,33.84408950805664,32.903975329505506,33.84408950805664,3873100
2018-02-16,33.7453975535755,34.290186441158696,33.65854649644698,34.053321838378906,3062400
2018-02-20,33.78487383331656,34.09279811217681,33.39799268045576,33.61117172241211,4532900
2018-02-21,33.55589319571924,33.79275772178044,33.255863189697266,33.255863189697266,3960600
2018-02-22,33.421672820306526,33.43746117922834,32.900566619006035,32.97162628173828,3367800
2018-02-23,33.06638284534374,33.69012558451589,32.92426348403951,33.61117172241211,2782700
2018-02-26,33.626958104166285,33.65854084907699,33.18480871110533,33.295345306396484,3530000
2018-02-27,33.37431376812829,33.51643315772465,32.876895904541016,32.876895904541016,4807000
2018-02-28,33.216391019643105,33.54800381305641,32.7742416323908,32.78213882446289,4734600
2018-03-01,32.766349746241715,32.979528768668935,32.36368026736573,32.56896209716797,4347500
2018-03-02,32.53738563916832,33.358519140875956,32.53738563916832,33.31904220581055,4065000
2018-03-05,33.07427810635852,33.83224605012374,32.97163567275587,33.72960662841797,4706000
2018-03-06,34.163859225056534,34.250710284149754,33.571696198762986,34.04542541503906,2782300
2018-03-07,33.816449911923456,34.26649346330755,33.75328442518371,33.97435760498047,3390100
2018-03-08,34.00593585524815,34.18753208778689,33.69801167781741,34.17963790893555,2670900
2018-03-09,34.33755851023457,34.54284035051166,33.84014076585614,34.18754196166992,4696500
2018-03-12,34.65337568460754,35.52188316007907,34.613898756608044,35.158687591552734,7438300
2018-03-13,35.19027966503628,35.46662124616686,34.80340145145346,34.92972946166992,3349200
2018-03-14,34.97708891175276,35.024463029237424,34.377031816428676,34.55862808227539,3268200
2018-03-15,34.54283737211262,34.66916534259764,33.911197519687555,34.15595626831055,3270900
2018-03-16,34.2270061547136,34.65336406266921,33.950664739499146,34.34543991088867,10091100
2018-03-19,34.36123554016414,34.4717721199571,33.90329483885513,33.998043060302734,4270500
2018-03-20,34.06120883657526,34.155954055326326,33.63485083435118,33.92698669433594,2133700
2018-03-21,33.75328863251513,33.94278210445847,33.40588744783165,33.6506462097168,3078300
2018-03-22,33.51641522069248,33.83223357485833,33.05847454109272,33.11374282836914,2645500
2018-03-23,33.161130366034044,33.75329340828465,33.153236184038704,33.20060729980469,4459400
2018-03-26,33.42167674524815,33.863823132487795,33.29534576386954,33.81645202636719,2573800
2018-03-27,33.92699077339504,34.42440549056469,33.745394493998674,33.8480339050293,4334300
2018-03-28,33.75327440071595,34.02172161584073,33.54799265357126,33.79275131225586,4171900
2018-03-29,34.0217247172697,34.4007085240126,33.95066506526194,34.2427978515625,2798800
2018-04-02,34.21122266232142,34.3059678735946,33.09005944998763,33.374298095703125,3020100
2018-04-03,33.53221926605613,34.30597859231873,33.39799408057654,34.04542541503906,3722000
2018-04-04,33.61907476279928,34.819189337364286,33.52432649751996,34.66128158569336,6910900
2018-04-05,34.96919439305063,35.31659554888731,34.684955714685934,35.07973098754883,5711300
2018-04-06,34.89812437032572,35.332376439267236,34.71652816011,35.00076675415039,6448000
2018-04-09,35.22184169698872,35.419229285058016,34.87443761437359,34.913917541503906,3335200
2018-04-10,35.21393467790637,35.36395113057968,34.63756344304798,34.85074234008789,3727500
2018-04-11,34.70863603680481,35.03235159129396,34.677053296880054,34.84286117553711,1728400
2018-04-12,35.00077398255035,35.853486928879356,34.913922948446384,35.76663589477539,4983200
2018-04-13,35.798223519777856,35.877177373244464,35.45082234786973,35.687686920166016,3108000
2018-04-16,35.92454919960992,36.06666853629634,35.73505574672927,35.90086364746094,2811500
2018-04-17,36.0666755205355,36.12194382751657,35.79822816724311,36.07456970214844,2521400
2018-04-18,36.14561958672301,36.14561958672301,35.861380935352834,36.0429801940918,2351400
2018-04-19,36.04298969302064,36.3824967258662,35.90876451143441,36.153526306152344,3349300
2018-04-20,36.287745476867954,36.51671587765872,35.56925453899421,35.92455291748047,4383000
2018-04-23,35.97192479268822,36.01929589893109,35.68768610764551,35.916656494140625,4123200
2018-04-24,35.93244654725665,36.10614864338497,35.4192404634449,35.656105041503906,3590300
2018-04-25,35.64031099678193,36.31143076486084,35.482400285945936,36.192996978759766,5596100
2018-04-26,36.18509741467726,36.31142536217076,35.96402124764174,36.20088577270508,3510400
2018-04-27,36.20879307179799,36.50882316031353,36.08246508903829,36.35880661010742,2691800
2018-04-30,36.43776160848773,36.46144716281978,35.70347930522901,35.82980728149414,6682100
2018-05-01,36.00350272565899,36.31142996031986,35.356071536283004,35.55345916748047,4567800
2018-05-02,35.663996704723985,35.89296708583958,34.937611648366484,35.07973098754883,5756600
2018-05-03,34.969195973066924,35.1350008723058,34.23491369141309,34.42440414428711,4873100
2018-05-04,34.29806790311635,34.84285960055707,34.22700824744563,34.62968063354492,4056300
2018-05-07,34.60600011104629,34.75601362284886,34.305970075544984,34.495460510253906,6399000
2018-05-08,34.55862529979131,35.253430574142556,34.44808871312327,34.70074462890625,4788300
2018-05-09,34.83496669289759,34.8744436149248,34.45598282002345,34.50335693359375,3332100
2018-05-10,34.62180163587833,34.92183178546823,34.51916219967168,34.66128158569336,2778900
2018-05-11,34.66916559967229,35.00077840708963,34.60600311990963,34.72443389892578,3195200
2018-05-14,34.81918241220654,35.18237799974699,34.77970548214034,35.07183837890625,4516500
2018-05-15,34.96919292269678,35.30869988403528,34.86655051273727,35.06393814086914,4534200
2018-05-16,35.258850177814686,35.60093764263879,35.17133900754031,35.41796112060547,3497200
2018-05-17,35.561152990395954,35.97484013844946,35.39408790217862,35.72821807861328,3929900
2018-05-18,35.52137782561855,35.92710777971748,35.52137782561855,35.815731048583984,3560600
2018-05-21,35.99871563267563,36.38058009731166,35.7759621203352,35.9350700378418,3410200
2018-05-22,36.054394075280136,36.11803965257521,35.6486641417826,35.72821807861328,2081800
2018-05-23,35.58502436621865,35.72026972262681,35.37022506000944,35.64071273803711,2675100
2018-05-24,35.632770238490814,35.7123242143721,35.30659408171411,35.648681640625,4680100
2018-05-25,35.54523695481362,35.704347842487515,35.258837963958165,35.44181442260742,2822100
2018-05-29,35.25884920133738,35.35431455045246,34.741739410285646,34.83720779418945,4072100
2018-05-30,34.96450119949371,35.25885450718706,34.70196765643456,35.22703170776367,3108300
2018-05-31,35.22703557457357,35.28272396228272,34.62241749310732,34.78152847290039,4009700
2018-06-01,34.87698775365892,35.020187306975984,34.71787680166341,34.86107635498047,4261000
2018-06-04,35.10769712473963,35.31453922998316,34.98836315666025,35.07587432861328,2341600
2018-06-05,35.28270210069725,35.43385880349745,35.14745982428407,35.18723678588867,3906800
2018-06-06,35.17930242930251,35.63276672363281,34.876991888152524,35.63276672363281,5713100
2018-06-07,35.48159619594874,35.8793719516647,35.40204225872082,35.55319595336914,3709700
2018-06-08,35.55320425097823,35.75209217525381,35.43387331728621,35.68049240112305,2307500
2018-06-11,35.76004043622079,36.33283545103137,35.76004043622079,36.20554733276367,3190800
2018-06-12,36.23737813260871,36.30897790463826,35.81573671665067,35.87937927246094,2446000
2018-06-13,35.92709862265646,36.03847532540238,35.720256608240824,36.02256393432617,2922400
2018-06-14,36.25329513273981,36.420360281696944,35.895296217267905,35.99076461791992,3159000
2018-06-15,35.87937282598761,36.67492435680586,35.799818886821086,36.61923599243164,7740400
2018-06-18,36.31694436286716,36.81018567637581,36.094187773871674,36.74654006958008,3561300
2018-06-19,36.53967766694574,36.72265413289437,36.181678914094995,36.65105438232422,3737700
2018-06-20,36.73857473902326,36.92155125085848,36.53172961448699,36.73061752319336,2455500
2018-06-21,36.762447839580055,36.84200484021542,36.49991732445652,36.59538269042969,3685300
2018-06-22,36.88177884123738,37.21590911252359,36.70675648877945,37.01702117919922,7585600
2018-06-25,37.01701870869852,37.215906628749195,36.65106566415461,36.80221939086914,2174400
2018-06-26,36.76243943358931,37.112484086766194,36.6987968824226,36.778350830078125,2419300
2018-06-27,36.754488474167715,37.223864089967364,36.55560055280836,36.810176849365234,3368900
2018-06-28,36.81018567637581,37.024985047127046,36.587432122169886,36.74654006958008,3425400
2018-06-29,36.75448585174591,36.929505146398164,36.452175383108575,36.46013259887695,2934100
2018-07-02,36.42830180740325,36.44421320065798,35.77594985789923,35.982791900634766,3800100
2018-07-03,36.08621765680016,36.57150457257907,36.05439486745342,36.32488250732422,1508000
2018-07-05,36.44422239419183,36.897686594586,36.221465867220346,36.86586380004883,2556000
2018-07-06,36.897690603370776,37.31137787293329,36.85791362327207,37.160221099853516,2306800
2018-07-09,37.87621584108235,37.87621584108235,37.35115185546612,37.60572814941406,3410300
2018-07-10,37.76484092611681,38.20239376291806,37.6693725351577,38.13874816894531,3420800
2018-07-11,38.18648409267203,38.39332621286681,37.93190777483735,38.0671501159668,2556100
2018-07-12,38.18648373959459,38.34559469546738,37.98759580345087,38.106929779052734,2706300
2018-07-13,37.78870630680046,38.059194010177535,37.52617278523347,37.84439468383789,2402800
2018-07-16,37.86030208497812,37.90803627516572,37.36706092552743,37.52616882324219,3159200
2018-07-17,37.54208160182896,38.13874534458728,37.48639322862129,37.96372604370117,3405100
2018-07-18,37.9637225674222,37.99554232434952,37.41479003208467,37.63754653930664,2823100
2018-07-19,37.64550542218362,37.82848194522245,37.55799425142835,37.58981704711914,2904300
2018-07-20,37.68528472269643,37.68528472269643,37.31137747203914,37.48639678955078,2532400
2018-07-23,37.57390213012695,37.677324689041136,37.39887980500888,37.57390213012695,2038000
2018-07-24,37.645508109186174,37.93986140336385,37.53413135110754,37.62959671020508,4609600
2018-07-25,37.557998601090794,37.860309125586845,37.18409133018195,37.58186721801758,3555700
2018-07-26,37.71710748729453,38.162617549674394,37.68528468966975,37.955772399902344,2427600
2018-07-27,37.96373570793696,38.09897806735822,37.62960234884353,37.876224517822266,2653300
2018-07-30,37.83643689386575,37.995544793206165,37.629591769061385,37.669368743896484,3418100
2018-07-31,39.18091947407765,39.43549576391799,37.93190360367695,38.3933219909668,11368100
2018-08-01,38.45696714769116,38.94225414310515,38.226256439250285,38.273990631103516,5427800
2018-08-02,38.3217207113391,39.379805840105114,38.3217207113391,39.25251770019531,6796100
2018-08-03,39.45936331022521,39.769631024053034,39.2445670207282,39.73780822753906,4369600
2018-08-06,39.777579380334984,40.10375540986219,39.65824542827859,39.825313568115234,3701300
2018-08-07,39.84917900040346,40.254908973307685,39.84917900040346,39.97646713256836,3238900
2018-08-08,39.98442701587039,40.024207028611144,39.53096279068352,39.753719329833984,2261800
2018-08-09,39.87304891785798,40.00829428007608,39.57074146779642,39.9685173034668,2974800
2018-08-10,39.76962456299675,39.92077826969799,39.57073666927956,39.674156188964844,1809500
2018-08-13,39.75371251226225,39.77757808798276,39.07749186389352,39.236602783203125,2140400
2018-08-14,39.252517194530235,39.76166974761036,39.252517194530235,39.7298469543457,2713500
2018-08-15,39.60571298148617,39.94209976966322,39.141175353678804,39.59770202636719,4513700
2018-08-16,39.78990839503464,40.334537011889154,39.75787069868252,40.166343688964844,6099400
2018-08-17,40.16635316556023,40.66292535504467,40.046213303536184,40.48672103881836,6010700
2018-08-20,40.58283526690174,40.89519832921631,40.58283526690174,40.66292953491211,3935400
2018-08-21,40.702969292055535,40.78306049327248,40.36658258060418,40.63889694213867,2884800
2018-08-22,40.67092832184332,40.69495812450457,40.278477190013994,40.44667053222656,2582600
2018-08-23,40.26246129279662,40.566813354799606,40.20639684128074,40.454681396484375,1633300
2018-08-24,40.56680407923855,40.67092200522817,40.39860770786538,40.606849670410156,1984100
2018-08-27,40.751027028600255,40.93523924097208,40.550795964463454,40.67093276977539,2492700
2018-08-28,40.63890024955589,40.86315807544146,40.3025104554438,40.40663146972656,2692100
2018-08-29,40.60686912465253,40.75103576616496,40.19839595527258,40.36659240722656,2700600
2018-08-30,40.35857476264408,40.52676813143618,40.174362541307445,40.35056686401367,2207700
2018-08-31,40.35057355202694,40.462702483140106,40.182377100072955,40.36659240722656,4717900
2018-09-04,40.28649179626394,40.366586059667426,39.87802174639925,40.11029052734375,3451500
2018-09-05,40.04620889688727,40.23843204391697,39.85398574985758,39.91005325317383,6904800
2018-09-06,39.80593437614591,39.926071176069684,39.47755556790078,39.573665618896484,3819000
2018-09-07,39.47756101124668,39.565663176508764,39.09311769897163,39.49357986450195,3440500
2018-09-10,39.74186330952362,40.15834431633908,39.57366993810308,39.805938720703125,3794900
2018-09-11,39.7658903946914,39.92607280110938,39.57366722959284,39.84598159790039,2933300
2018-09-12,39.78992504541466,40.18237629646209,39.78992504541466,39.9581184387207,2202200
2018-09-13,40.09428307316906,40.24645763397217,39.95812431431608,40.046226501464844,1641500
2018-09-14,40.07825469970703,40.14232705814796,39.94209597318374,40.07825469970703,1999500
2018-09-17,40.126302066404044,40.158339768365494,39.66977550694538,39.8700065612793,3700600
2018-09-18,39.88604135599537,39.958124686580945,39.54164356045146,39.74187469482422,2386000
2018-09-19,39.82195623695843,40.18236971925343,39.74186197567224,39.9981575012207,2110900
2018-09-20,40.15834640499215,40.38260424521662,40.05422538405196,40.310523986816406,1847500
2018-09-21,40.366588537214085,40.43066089658565,40.11029298915997,40.302513122558594,5386700
2018-09-24,40.342568097942475,40.542799232315225,39.64576460580499,39.74187469482422,2612100
2018-09-25,39.78190791549824,40.03820649850038,39.72584345976505,39.75788116455078,2391800
2018-09-26,39.75788448832745,39.91006207113993,39.485570085450526,39.52561569213867,2358100
2018-09-27,39.341398788939905,39.82996307630107,39.341398788939905,39.60570526123047,1741700
2018-09-28,39.61372037677455,40.2864969998439,39.61372037677455,40.26247024536133,2956100
2018-10-01,40.49472432386382,40.614861107853706,40.06222456882099,40.134307861328125,2950000
2018-10-02,40.22241351756393,40.494727862466554,40.06222806963003,40.37458801269531,1860100
2018-10-03,40.526768281329375,40.79908266502631,40.39061261712278,40.40663146972656,2886900
2018-10-04,40.30250960870012,40.5267674298741,40.13431624281964,40.41463851928711,2452300
2018-10-05,40.438667570935586,40.93523976082157,40.374592163061976,40.903202056884766,2652900
2018-10-08,40.90320713589308,41.70413150206336,40.75103260622297,41.47987365722656,3941900
2018-10-09,41.391766077028734,41.6160238925487,41.143478456071925,41.20755386352539,3485200
2018-10-10,41.32769302388654,41.5439429534357,40.13431751727684,40.15834426879883,3333600
2018-10-11,40.13431666730081,40.18237016932709,38.86084692378146,38.98098373413086,5776600
2018-10-12,39.26130536022332,39.28533210896689,38.61255564659613,39.109130859375,4604300
2018-10-15,39.13316187247278,39.765892804125365,39.08510531446549,39.27732849121094,2477900
2018-10-16,39.4295045413648,39.565663266703105,39.14117129268027,39.48556900024414,2499300
2018-10-17,39.46954870284872,39.589688570499575,38.876866429156664,39.269317626953125,3879100
2018-10-18,39.317376414313145,39.80594075604474,39.14117207984367,39.41348648071289,3009000
2018-10-19,39.65375035107509,39.86199232543091,39.52560261888802,39.67778015136719,2698000
2018-10-22,39.8139451409274,39.845982845327406,39.13316072648753,39.1732063293457,1994200
2018-10-23,38.84482393570843,39.381441686428595,38.26815753051858,39.29334259033203,4263400
2018-10-24,39.32538735772927,39.54964827040103,38.164049406014186,38.244140625,5496900
2018-10-25,38.25214110904952,38.58051993168498,37.955799989911064,38.36427307128906,3032500
2018-10-26,38.11598660655639,38.11598660655639,36.96265674328438,37.210941314697266,4529300
2018-10-29,37.4031665258875,38.05992422686439,37.258999903206345,37.651451110839844,3316600
2018-10-30,37.963813096503145,38.46839320642175,37.627423301273666,38.444366455078125,3884200
2018-10-31,38.58853355992989,38.63659011850641,37.7315447913266,37.84367370605469,4614200
2018-11-01,37.939799400649854,39.03706835897097,37.907764737016386,39.02104949951172,4586200
2018-11-02,39.02904082828172,39.405476227511826,38.18807092313364,38.444366455078125,3483200
2018-11-05,38.49242137550249,38.748716896543634,38.30820916070939,38.52445602416992,3683600
2018-11-06,38.43634749637266,38.980973053576456,37.21093159063625,37.907737731933594,5319000
2018-11-07,37.84368035758641,38.700669276816946,37.69951371180143,38.68465042114258,5147600
2018-11-08,38.82880704605245,39.21325031716779,38.5004282276862,38.9008903503418,3620300
2018-11-09,38.94093252651394,39.22926571831108,38.60454583960611,38.6525993347168,7033300
2018-11-12,38.652612104528174,38.97298310243014,38.324233206556585,38.39631652832031,2620900
2018-11-13,38.46037673950195,38.85282784867475,38.324218049892885,38.46037673950195,4057000
2018-11-14,38.58852842120197,38.692649423277025,37.05876331266095,37.32306671142578,4275400
2018-11-15,37.098810706280396,37.1548751588903,36.402007470069115,36.94663619995117,4251200
2018-11-16,36.92261257088717,37.475252346598026,36.71437357711713,37.146873474121094,3789100
2018-11-19,37.178907983129974,37.41918773961268,36.77844579603749,37.0908088684082,2983500
2018-11-20,36.98667900071104,37.2910310456098,36.52214150821908,36.57019805908203,3430300
2018-11-21,36.582298076746945,37.09867761715855,36.53388634063404,36.792076110839844,3195000
2018-11-23,36.525827740454574,36.743675986763314,36.219226162923874,36.4693489074707,1280300
2018-11-26,36.62264467742841,36.83242581817706,36.501619937333665,36.727535247802734,2450200
2018-11-27,36.743672689956256,37.1793691434811,36.70333110971105,37.17129898071289,2912900
2018-11-28,37.195509376034074,37.308470128144265,36.71947126467136,37.11482620239258,3028800
2018-11-29,36.96959567260816,37.51018280923159,36.96959567260816,37.14710235595703,2482000
2018-11-30,37.09867643801825,37.348799116521114,37.05026470344406,37.130950927734375,6182000
2018-12-03,38.05076952951905,38.05076952951905,37.20358379786443,37.792579650878906,5314300
2018-12-04,37.83291890510532,38.050767178849796,36.69526886079482,36.8001594543457,4421700
2018-12-06,36.61459379765005,36.75175584603639,35.63830989275138,36.735618591308594,5070400
2018-12-07,36.598436991647326,36.88083110385927,35.70283983882518,35.872276306152344,3669300
2018-12-10,35.91262385639662,36.146609347074694,35.33169828923118,35.9771728515625,5023400
2018-12-11,36.19501558470258,36.45320537033959,35.71090742823442,35.94489288330078,4563300
2018-12-12,36.324111213526464,36.864695126324534,36.21115356475464,36.461273193359375,6002200
2018-12-13,36.39673899424111,36.54197118306231,36.033658522188134,36.25150680541992,2685100
2018-12-14,35.92069294254482,36.4451396621459,35.90455569423727,35.993309020996094,3490500
2018-12-17,35.85614137838252,35.89648603519134,34.82338218367269,35.00088882446289,3286600
2018-12-18,35.12999615909221,35.49307665383822,34.379630829239204,34.56520462036133,3522100
2018-12-19,34.766907243156844,35.14612489891205,33.96813034819418,34.21018600463867,3124800
2018-12-20,34.08916720799964,34.08916720799964,32.806284815992214,33.26618576049805,5450000
2018-12-21,33.395273321934965,33.701874909745314,32.701386975879494,32.91923522949219,8213700
2018-12-24,32.83855033252775,32.83855033252775,31.805787953640593,31.9671573638916,2541100
2018-12-26,32.09625559536567,32.830483563956854,31.59601314193996,32.81434631347656,3380400
2018-12-27,32.50774066275504,33.05639474736514,32.0962485603649,33.04832458496094,3809900
2018-12-28,33.18549247414524,33.47595678815595,32.67717992462652,32.90309524536133,3046500
2018-12-31,32.95150591266474,33.11287531271161,32.677178855944675,33.056396484375,2718200
2019-01-02,32.73366631122867,33.20163738691166,32.7013918071403,33.04026794433594,2497000
2019-01-03,32.911160591904554,33.35492408320259,32.596491990399855,32.895023345947266,3273000
2019-01-04,33.21776120583034,33.73414387666947,33.153215295641175,33.65345764160156,3117100
2019-01-07,33.51630792229461,34.24246583641369,33.45982907601422,33.822906494140625,3970100
2019-01-08,34.073014773574684,34.484506852918784,33.911645391044935,34.452232360839844,5096800
2019-01-09,34.45224671677902,35.05737984502034,34.45224671677902,34.75077819824219,3530100
2019-01-10,34.750768173846616,35.00895798785478,34.5167826930688,34.992820739746094,2934100
2019-01-11,35.00089381208094,35.08157698146553,34.59747180942674,34.823387145996094,2513600
2019-01-14,34.70234850913154,34.80723905896529,34.43609167077161,34.5732536315918,3107600
2019-01-15,34.63781370963663,35.113851800219464,34.6136093741739,35.08157730102539,2773300
2019-01-16,35.11385464350083,35.3720445022286,34.863731871291975,34.93634796142578,3497200
2019-01-17,35.073508639927375,35.073508639927375,34.67815373722038,35.02509689331055,2867500
2019-01-18,35.23486523015066,35.920684267192264,35.21873106360514,35.71090316772461,2646400
2019-01-22,35.56568504334317,35.56568504334317,34.87179870998785,35.14612579345703,3115500
2019-01-23,35.23486875746041,35.380100893826324,34.766900934176334,35.26714324951172,2554700
2019-01-24,35.097712727689476,35.5414762960297,35.08157547893059,35.2348747253418,2181000
2019-01-25,35.355913598852794,35.58182899633222,35.2268186463122,35.275230407714844,1996200
2019-01-28,35.17839720048371,35.64636819827996,35.033165034123876,35.63829803466797,2281200
2019-01-29,35.75932752488821,35.912626784106365,35.493070592786594,35.67057418823242,3404200
2019-01-30,35.79966010302005,36.21115218254193,35.64636088237629,36.0578498840332,2857600
2019-01-31,35.88035933025955,36.34026023664653,35.83194757458394,36.22730255126953,5076200
2019-02-01,36.340250841427014,36.4128669172336,36.11433245121469,36.21922302246094,2337700
2019-02-04,36.14660399960173,36.235357315892045,35.68670324961108,35.896484375,3226400
2019-02-05,34.63781532337183,35.26715269764814,33.419479083892654,33.766422271728516,10306500
2019-02-06,33.64539643438422,33.80676585484374,33.40334384262778,33.78255844116211,6194600
2019-02-07,33.726078957534625,33.74221620705702,33.17742478523568,33.403343200683594,4076600
2019-02-08,33.88744961808722,33.92779120444036,33.35493267577476,33.69380569458008,6580400
2019-02-11,33.7502863520049,33.943927190434835,33.37913576892719,33.89551544189453,3569200
2019-02-12,34.00847063838228,34.355413751636675,33.8390310850762,34.16176986694336,3322100
2019-02-13,34.21018600463867,34.411896999765396,33.97620051160394,34.21018600463867,3046600
2019-02-14,34.08917899843068,34.419985109383596,33.96815109628338,34.081111907958984,2990000
2019-02-15,34.406520863116974,34.60991717500074,34.024134803629444,34.1543083190918,4056100
2019-02-19,34.170588710355176,34.203132873034285,33.99973651166312,34.04854965209961,4843000
2019-02-20,34.08922466289149,34.349571705651904,34.007864272290384,34.146175384521484,5803100
2019-02-21,34.14617322175546,34.79704078743155,34.024134195374344,34.63432312011719,5061100
2019-02-22,34.47974949581523,34.967899485531284,34.37398252673004,34.569244384765625,4361800
2019-02-25,34.70755196764681,34.80518134362781,34.48788354400312,34.52042770385742,3786600
2019-02-26,34.58552651479481,34.7157001017985,34.38213009112761,34.430946350097656,3551900
2019-02-27,34.34958592417899,34.74010664997016,34.2844975847557,34.675018310546875,3052700
2019-02-28,34.73195358654655,34.78890430638533,34.47974414256956,34.57737350463867,2973400
2019-03-01,34.69127988771965,34.85399758340927,34.21126439240535,34.52042770385742,2556200
2019-03-04,34.61806187077745,34.65060603513568,34.007872755181204,34.36585235595703,3550600
2019-03-05,34.29262418122535,34.5285615770118,34.162450647708674,34.37398147583008,2864300
2019-03-06,34.447200274956444,34.47160683978213,34.10549284948941,34.27634811401367,2643200
2019-03-07,34.30076443638583,34.40653142002051,33.82888646189224,34.30889892578125,2856100
2019-03-08,34.26821697206027,34.325167703091715,33.91837499367738,34.105499267578125,2604500
2019-03-11,34.11363747129026,34.894678742506954,34.11363747129026,34.854000091552734,2895900
2019-03-12,34.886539325925376,35.08179806435763,34.74822820791931,34.910945892333984,4006200
2019-03-13,34.92721920617686,35.504864057872126,34.90281263890522,35.20383834838867,3082700
2019-03-14,35.22825749605311,35.35029658315638,35.09808391814832,35.26893615722656,3894100
2019-03-15,35.277064674481146,35.65131322671179,35.08180280607527,35.130619049072266,7504400
2019-03-18,35.14689399965735,35.20384473601256,34.44720997748489,34.56111145019531,4771200
2019-03-19,34.658739652983705,35.30147291677746,34.62619859302602,34.9923095703125,4566100
2019-03-20,35.000436122690985,35.000436122690985,34.243801628757275,34.41465377807617,3581300
2019-03-21,34.42280360218055,34.96790439714257,34.35771527249903,34.88654708862305,2797700
2019-03-22,34.90282439494553,34.95977514014948,34.54484473528315,34.675018310546875,2594400
2019-03-25,34.552966173200666,34.98416535771953,34.422792658803566,34.4553337097168,2731000
2019-03-26,34.406532287597656,34.61806315661849,34.07296234949166,34.406532287597656,3825200
2019-03-27,34.40652668699963,34.60992303331164,34.25194347751005,34.569244384765625,2888500
2019-03-28,34.54483659473906,34.76450503315318,34.49602345525734,34.756370544433594,2195800
2019-03-29,34.8377303138059,35.13062158577266,34.78077957798818,35.089942932128906,2577400
2019-04-01,35.16316425128387,35.36656061441516,34.64247005824091,34.72382736206055,2998300
2019-04-02,34.7645082198917,34.772645812939345,34.37398755032968,34.38212203979492,3141000
2019-04-03,34.38211228023375,34.44720059180959,34.1705814747753,34.349571228027344,3379700
2019-04-04,34.41465395902292,35.05738702345676,34.365840832435886,34.764495849609375,3166700
2019-04-05,34.69941648557779,34.94349147033021,34.618056088272446,34.92721939086914,2491300
2019-04-08,34.91908099989968,35.13061492446885,34.7970450621083,35.05739212036133,2720200
2019-04-09,35.04112008767077,35.089936325001005,34.70755022486855,34.805179595947266,4127600
2019-04-10,34.86213480192342,35.30960927601074,34.79704958069935,35.17943572998047,2487000
2019-04-11,35.252659825207346,35.610636313909296,35.04926345816668,35.220115661621094,1965300
2019-04-12,35.22010834517324,35.350281868894385,35.08179723045487,35.293331146240234,3374000
2019-04-15,35.317738688095204,35.374689412323214,35.1224768453265,35.26078796386719,2308700
2019-04-16,35.34214399759488,35.4723175202836,34.87026614169136,34.9678955078125,1928600
2019-04-17,35.06552532061228,35.13874812203128,34.88653866437378,35.0167121887207,2289000
2019-04-18,34.99230242261667,35.098069380725896,34.76449953153368,34.78890609741211,2318200
2019-04-22,34.75636246584811,34.8295852616333,34.57737271979958,34.70754623413086,2508100
2019-04-23,34.7401008605957,34.90281857845446,34.52856689630462,34.7401008605957,3180800
2019-04-24,34.805179595947266,35.03298559990661,34.642465012009986,34.805179595947266,2275000
2019-04-25,34.58551345304112,34.71568699088276,33.85328846652515,33.94278335571289,5070600
2019-04-26,33.80447331238754,34.17058736920255,32.86071435680999,33.28377914428711,6032900
2019-04-29,33.95091616874798,35.342146367703684,33.6987035938078,35.20383834838867,6932500
2019-04-30,35.31773480690395,36.31844427011547,35.301462729829616,36.2859001159668,7347800
2019-05-01,36.15572382494501,36.52183777203399,35.854698181152344,35.854698181152344,5399300
2019-05-02,35.72453340778094,35.84657245449241,35.05739365387715,35.42350769042969,4427600
2019-05-03,35.447916685825305,35.61063439138961,35.032989485039316,35.529273986816406,3140200
2019-05-06,34.78077298301977,35.268922941348755,34.764500903931236,35.05739212036133,3176600
2019-05-07,34.88653727564902,35.04111735978838,34.561101925945465,34.748226165771484,4358500
2019-05-08,34.82958801577311,35.21197099859355,34.45533641684312,34.51228713989258,3898400
2019-05-09,34.25194614980636,34.74823377010055,34.227539579490966,34.626197814941406,2454100
2019-05-10,34.479749055830496,34.699417479474185,33.72311440891842,34.52042770385742,3810900
2019-05-13,34.11362523081378,34.14616938133268,33.02342101707868,33.10477828979492,4759600
2019-05-14,33.4494459051391,33.90080258043403,33.318142998828264,33.5233039855957,3729500
2019-05-15,33.44945074249321,33.75309130078648,33.334561074169784,33.6299934387207,3488400
2019-05-16,33.703858082089,34.122388390070476,33.62999997659281,33.859779357910156,5260900
2019-05-17,33.621799560242664,34.03212172961634,33.37560375421068,33.383811950683594,3715800
2019-05-20,33.25249866517837,33.44124642887046,32.63701560207033,32.67804718017578,3325000
2019-05-21,32.833965301034524,33.08016100722927,32.448264746979085,32.97347640991211,4585200
2019-05-22,32.91604865207206,32.94887518065819,32.3087703952689,32.76012420654297,3150000
2019-05-23,32.374419548752016,32.554959173186234,31.701491446427948,32.17746353149414,4557300
2019-05-24,32.300554475584626,32.33338099314124,31.857405880097325,32.13642501831055,3369000
2019-05-28,32.120002856012576,32.26771901356209,31.611204496957665,31.660444259643555,6942900
2019-05-29,31.59480180698266,31.865615896544067,31.45529379515468,31.627628326416016,3969700
2019-05-30,31.73429850485459,32.09538382886849,31.488105957895705,31.56196403503418,2936700
2019-05-31,31.274759386528093,31.529157153522544,30.995740158155765,31.447093963623047,5283900
2019-06-03,31.520934064596386,32.095385456979514,31.520934064596386,31.98870086669922,3953400
2019-06-04,32.16105116825036,32.53034175436393,32.16105116825036,32.52213668823242,2965400
2019-06-05,32.52212840807788,32.5795732479023,31.964090137918664,32.2266960144043,2848200
2019-06-06,32.24311471634234,32.75191329661598,32.169256605455075,32.58778381347656,2719000
2019-06-07,32.792948412393486,32.866806531225855,32.48110580444336,32.48110580444336,2398200
2019-06-10,32.71087816403952,32.98989731599029,32.57957521785735,32.87500762939453,2779900
2019-06-11,32.99810514741361,33.03913673456557,32.784739015917815,32.96527862548828,2239900
2019-06-12,33.00631526423373,33.52331892735672,32.97348874039777,33.4166374206543,3548500
2019-06-13,33.531518756966584,33.76129810546572,33.482278983498695,33.65461349487305,3574000
2019-06-14,33.60537442527638,33.63820093855124,33.342768580094706,33.47407150268555,2558000
2019-06-17,33.42482861139272,33.51509994921429,33.277112445958934,33.43303680419922,4088200
2019-06-18,33.70385843336095,34.23727843756056,33.6464135874329,33.810543060302734,3242800
2019-06-19,33.851584589297374,33.851584589297374,33.28534102860554,33.4084358215332,3661400
2019-06-20,33.64641976800175,33.933644050402684,33.203271049003256,33.89261245727539,4041000
2019-06-21,33.90081061257857,34.04852680849029,33.679236318710984,33.71206283569336,6337500
2019-06-24,33.712066377786414,33.74488976770854,33.30174426392149,33.42483901977539,3218400
2019-06-25,33.4248338426091,33.4248338426091,33.08016482299274,33.170433044433594,3108200
2019-06-26,33.071958344333076,33.465867157401746,33.030926763275524,33.236087799072266,3818100
2019-06-27,33.186844905364985,33.40021411563111,33.055541980012244,33.29352951049805,3532600
2019-06-28,33.3755961150398,33.687441768929745,33.350977792275245,33.48228073120117,4663200
2019-07-01,33.93364331680072,34.45885834120921,33.78592708032799,33.97467803955078,5441000
2019-07-02,33.97467627890169,34.19624749161861,33.87619670601677,34.04853439331055,2689700
2019-07-03,34.15521717664236,34.38499972477612,33.85157964185212,34.36037826538086,1417100
2019-07-05,34.3111460801181,34.41782760620117,34.09777676693158,34.41782760620117,1741700
2019-07-08,34.27010135408697,34.45064408479947,34.081353558573575,34.33575439453125,2621900
2019-07-09,34.19624637504766,34.434233972650986,34.00749856227901,34.27831268310547,4615500
2019-07-10,34.384995227628515,34.631187875813694,34.23727901261554,34.30292892456055,3653800
2019-07-11,34.30293588638343,34.54912858453372,34.05674318823315,34.24549102783203,3787800
2019-07-12,34.42603060805857,34.66401821742065,34.26190111434301,34.40140914916992,2837200
2019-07-15,34.45884985343238,34.549118081922444,33.982874735258505,34.25368881225586,3214500
2019-07-16,34.19624946668276,34.23728418967634,33.38381329177129,33.49870300292969,3732500
2019-07-17,33.449460930084264,33.49870071600911,33.05555203421441,33.08017349243164,2675600
2019-07-18,32.92424287919412,33.17043550151507,32.52212899318868,32.957069396972656,3756900
2019-07-19,33.104783846575536,33.37559477766102,33.006307428954344,33.03092575073242,3390600
2019-07-22,33.15402083110358,33.40021341969666,33.08836780454083,33.13760757446289,3146600
2019-07-23,33.268924713134766,33.54794393423617,33.20327165851799,33.268924713134766,2921700
2019-07-24,33.170431648382305,33.375592664902754,32.981683888844536,33.29352951049805,2813500
2019-07-25,33.334572163375256,33.60538629780655,33.17044266952384,33.383811950683594,2422900
2019-07-26,33.29354233361953,33.5971798784744,33.244302543706624,33.30995559692383,2080100
2019-07-29,33.33456761592454,33.66282655884679,33.32636255108066,33.56435012817383,2430600
2019-07-30,33.4576648037821,33.7284757651074,33.26070881603798,33.60538101196289,2718200
2019-07-31,33.52331192829919,34.29471942484017,33.47407528333459,33.71206283569336,8111900
2019-08-01,33.74488309640854,34.54911390492775,33.64640668509216,33.76950454711914,7037200
2019-08-02,33.62179017952277,33.77771143339813,32.341584241279996,32.883209228515625,7796600
2019-08-05,32.013324815552565,32.44826831528746,30.74953528658278,31.00393295288086,9265700
2019-08-06,31.323990749503068,31.34861220671598,29.92068977823765,30.708507537841797,6826100
2019-08-07,30.216120883801402,30.683887853526812,29.91248338935897,30.593616485595703,5799800
2019-08-08,30.76595750591483,31.438885610378353,30.519761700932325,31.43067741394043,3918800
2019-08-09,31.340404461050746,31.61942364623268,30.889050725450147,31.479915618896484,3689300
2019-08-12,31.20910034229553,31.20910034229553,30.388456078712608,30.692096710205078,3628100
2019-08-13,30.585408239655806,31.78354796274824,30.585408239655806,30.98752212524414,3850300
2019-08-14,30.593619932282675,30.848020804157645,30.12585290985848,30.175092697143555,4239300
2019-08-15,30.265361126253808,30.40486914753692,29.953515431520007,30.166881561279297,2992800
2019-08-16,30.339224751197264,31.1680742254615,30.248953365478293,31.053184509277344,3760200
2019-08-19,31.42246230593315,31.488112203907455,30.987518818504967,31.20909309387207,2549400
2019-08-20,31.118828081452747,31.184481123304185,30.70850596140927,30.75774574279785,2891000
2019-08-21,30.857146047142535,31.238199978179438,30.84886363995391,31.22163200378418,3501300
2019-08-22,31.329322209499633,31.56126753064301,31.213349548927948,31.42044448852539,2520400
2019-08-23,31.089087082006298,31.321035531540318,30.832291414332392,31.006250381469727,7189200
2019-08-26,31.34589148975895,31.453581747641106,31.18021489917521,31.321041107177734,5031000
2019-08-27,31.403883870199255,31.610978858306616,30.981411484868488,30.997976303100586,4437200
2019-08-28,30.997979887937625,31.16365652958734,30.724616115231836,31.122238159179688,2543600
2019-08-29,31.370744862737503,31.428731200966606,31.02282683336288,31.254772186279297,2020700
2019-08-30,31.445304985326576,31.818076628517918,31.412169025927565,31.519859313964844,2995100
2019-09-03,31.2133511182778,31.519850759487213,30.956552242659118,31.470149993896484,2858800
2019-09-04,31.809786740166597,31.826351555952684,31.552987855226444,31.67724609375,1575300
2019-09-05,31.892622545541588,32.33166283171595,31.842918619552382,32.00031280517578,2430400
2019-09-06,32.000309177588484,32.182550565520145,31.851200576542144,32.06657791137695,1893000
2019-09-09,32.22397813272831,32.91153178003386,32.116287865071385,32.8618278503418,2607700
2019-09-10,32.878401163254914,33.42513183853137,32.878401163254914,33.375431060791016,3008700
2019-09-11,33.46654841278365,34.0049934387207,32.952950612019826,34.0049934387207,2482900
2019-09-12,34.013281813087,34.369485443639505,33.698496547943655,34.33634948730469,3475500
2019-09-13,34.35291770776805,34.949349125907915,34.286645794630985,34.48545837402344,3676300
2019-09-16,34.319771714610546,34.79194789756174,34.08782640649917,34.758811950683594,2652900
2019-09-17,35.570635108972176,35.620339045246745,34.50202733922909,34.61800003051758,4254100
2019-09-18,34.46060267940287,34.576578520166464,34.0546982967952,34.51858901977539,2689300
2019-09-19,34.584862810806875,34.61799876711394,33.781333250463575,33.880741119384766,2469300
2019-09-20,33.9055915066057,34.17067283702476,33.7896188195497,33.880741119384766,4553100
2019-09-23,33.73992033269571,33.89731141053835,33.425135016991206,33.466556549072266,2855500
2019-09-24,33.5079596686707,33.57422840180096,32.92809324369639,33.07720184326172,4054300
2019-09-25,33.085488174126134,33.66535466787771,33.085488174126134,33.532814025878906,2572400
2019-09-26,33.63221851259302,33.92215333771253,33.367137230209444,33.847599029541016,1807300
2019-09-27,33.93872149330753,34.11268049329325,33.64050425903592,33.91386795043945,1842100
2019-09-30,33.98842852705308,34.18724110657131,33.93044218303084,34.02156448364258,2257200
2019-10-01,34.1375259217745,34.33633843577469,33.31743180656575,33.40855407714844,3033800
2019-10-02,33.2677299636077,33.27601237053299,32.621594782826214,32.90324401855469,2735500
2019-10-03,32.90325527907368,32.96952403720896,32.33995661483838,32.7458610534668,2650200
2019-10-04,32.77899360208496,33.449982483499056,32.74585764645543,33.42512893676758,1961700
2019-10-07,33.27602486501654,33.29259284510597,32.94467474328514,32.95295715332031,2910900
2019-10-08,32.936369851147184,32.936369851147184,31.801490740958798,31.809776306152344,4073900
2019-10-09,32.041741498938585,32.41451316405415,31.99203755691677,32.248836517333984,2879200
2019-10-10,32.24882486468694,33.20974527642613,32.24882486468694,32.944664001464844,2974900
2019-10-11,33.24288309796316,33.70677377526164,33.143475244240705,33.5162467956543,2709600
2019-10-14,33.35056593382595,33.52452807558081,33.07720227109888,33.300865173339844,1745900
2019-10-15,33.34228218580914,33.5907954582961,33.16003764464377,33.40855407714844,1837800
2019-10-16,33.36713540130887,33.44168970539396,32.83697286560069,32.88667678833008,2529000
2019-10-17,32.82041733047529,33.10206667931915,32.35652651592246,33.01094436645508,2377700
2019-10-18,32.91153323016738,33.151764160903,32.828696503715776,32.836978912353516,3559900
2019-10-21,33.08549931005345,33.52454290196267,32.98609458510121,33.466556549072266,2386700
2019-10-22,33.44997434275178,33.764756364567624,33.14347156780041,33.599082946777344,1619800
2019-10-23,33.565954914716244,33.78133230464451,33.32572397824417,33.73991394042969,1592800
2019-10-24,33.81447639878637,33.88903073632489,33.350582391877836,33.5825309753418,1789000
2019-10-25,33.58251879543048,34.05469504191626,33.48311094142003,33.97185516357422,1944400
2019-10-28,34.22866514901124,34.57658643086505,33.971866182881506,34.21209716796875,2295000
2019-10-29,34.06298727400993,34.60143557846579,33.95530014113408,34.38605499267578,2508600
2019-10-30,34.220372434818294,34.23694041087221,33.458261336430006,33.57423400878906,3236700
2019-10-31,34.0878234965776,34.93276794971652,33.54109305983136,34.82508087158203,5368500
2019-11-01,35.015618370943486,35.16472700412144,34.80023782967822,35.14815902709961,3513300
2019-11-04,35.330404493264616,35.893703085946406,35.206146242518884,35.670040130615234,3542700
2019-11-05,35.99311152153044,36.075948257268614,35.54578556449887,35.595489501953125,2491600
2019-11-06,35.595489384519716,35.761162855449506,35.4795166908613,35.52093505859375,1953200
2019-11-07,35.68660729317511,36.26647069003162,35.67832172463801,36.06766128540039,2639100
2019-11-08,35.89370802487976,35.90199043472712,35.537504361081915,35.877140045166016,2542200
2019-11-11,35.84399838097733,36.1173621026992,35.57891706778464,36.05937576293945,3094100
2019-11-12,36.117366979627,36.117366979627,35.65347619890987,35.81915283203125,2613200
2019-11-13,35.661748894009996,35.777721557597395,35.33868128543995,35.471221923828125,1938000
2019-11-14,35.537499141758765,35.71145816317547,35.272417825308956,35.43809127807617,2464700
2019-11-15,35.56234965345264,35.80258058484077,35.35525467674259,35.51264572143555,7416200
2019-11-18,35.45465701628178,35.496075376857874,35.1895757165727,35.48779296875,3123200
2019-11-19,35.4049542858056,35.80257621333695,35.29726402626019,35.68660354614258,2945200
2019-11-20,35.74506718364907,35.88704691343831,35.352541736142214,35.4945182800293,3013300
2019-11-21,35.56967696146181,35.77011796035093,35.218906009881245,35.76176452636719,3050400
2019-11-22,35.73672211634814,35.887052117500126,35.57803867851958,35.678260803222656,1859100
2019-11-25,35.820232750837,36.02067378850573,35.661552519363326,35.97891616821289,1773600
2019-11-26,35.928803065285216,35.94550674963111,35.561331567381735,35.70330810546875,2295300
2019-11-27,35.81188781958941,35.94551413591277,35.71166569291987,35.861995697021484,1993400
2019-11-29,35.72836545837721,35.95386043977441,35.64485021455707,35.853641510009766,1395700
2019-12-02,35.870348191430026,36.179358442452326,35.75342556595687,36.15430450439453,3499200
2019-12-03,35.82022957552645,35.89539455975139,35.53627332244355,35.84528350830078,2422900
2019-12-04,35.803530452176275,36.13759779926153,35.72836545837721,35.853641510009766,2645600
2019-12-05,35.91210416218377,36.07913784197907,35.65320179920594,36.03738021850586,1836800
2019-12-06,36.287936203112366,36.755626774420286,36.17936381224314,36.67211151123047,3676900
2019-12-09,36.64704107993604,37.03956646339314,36.60528346713017,36.805721282958984,2592600
2019-12-10,36.81407577850041,36.93099837208865,36.68044631622615,36.74726104736328,2601900
2019-12-11,36.78902396205426,37.02287236882611,36.71385897164584,36.939353942871094,1999400
2019-12-12,36.84748576096629,37.62418961029241,36.83913551121001,37.507266998291016,3332000
2019-12-13,37.674293336197735,38.00000717365624,37.44044815769452,37.74945831298828,3856000
2019-12-16,37.908139055411766,38.60967778682957,37.89143537300876,38.40088653564453,5367000
2019-12-17,38.7934166272425,39.419790405338226,38.55956825034021,38.59297561645508,3205000
2019-12-18,38.53452073650229,38.54287417237313,37.473860579969184,37.84133529663086,4433900
2019-12-19,37.89979419964926,38.12528916532135,37.81627577575101,38.11693572998047,3144200
2019-12-20,38.38418309595713,38.91033794432294,38.167041595148355,38.24220657348633,6373000
2019-12-23,38.3006655734423,38.459345768909884,38.02505960742327,38.43429183959961,1866600
2019-12-24,38.62638587002413,38.64308955433022,38.42594484425306,38.48440933227539,708300
2019-12-26,38.44266073419999,38.734970523512644,38.37584916166481,38.58464050292969,985100
2019-12-27,38.7349551432855,38.75165882626263,38.509460201946816,38.66814041137695,1355000
2019-12-30,38.785071062268756,38.801774748715374,38.43430320459707,38.517818450927734,1375600
2019-12-31,38.400882148550565,38.73494938664191,38.400882148550565,38.70989227294922,1787200
2020-01-02,38.893643307960694,38.95210461738737,38.31738046393958,38.50946807861328,3081000
2020-01-03,38.325719502752584,38.57626835355984,38.183742988792346,38.43429183959961,2259500
2020-01-06,38.24221647547157,38.2923243500701,37.849687799636364,38.133644104003906,2831700
2020-01-07,38.05847250560207,38.158691423320356,37.66594389784434,37.67429733276367,2265200
2020-01-08,37.6742963975332,37.77451531276364,37.064626285536704,37.2567138671875,3346400
2020-01-09,37.02288098013821,37.02288098013821,35.93716349150664,36.87255096435547,4080200
2020-01-10,37.0562770215276,37.131442012885756,36.580233138226674,36.705509185791016,2311400
2020-01-13,36.78067722846595,37.14814878008995,36.730566168102555,37.09803771972656,3167800
2020-01-14,37.173202392703715,37.28177476292502,36.81408428056087,37.164852142333984,4798500
2020-01-15,37.03956398162719,37.448796205868774,36.755607773310956,37.07297134399414,2586700
2020-01-16,37.290116118286534,37.966597685660794,37.24000507459527,37.86637878417969,2585000
2020-01-17,37.916505315495414,38.041778197041225,37.67430661757636,37.791229248046875,2741700
2020-01-21,37.6659516470994,37.908150335157785,37.47386402116079,37.682655334472656,2663400
2020-01-22,37.78287006770564,37.841331369124674,37.49056037470848,37.52396774291992,2101400
2020-01-23,37.36528926425679,37.61583816571601,37.17319848103918,37.557376861572266,1459900
2020-01-24,37.62418025990047,37.63253369348298,36.73055402065768,36.997806549072266,2169300
2020-01-27,36.54682392169433,36.66374971360365,36.22111003755929,36.354736328125,2718500
2020-01-28,36.49670489320826,36.83912235719033,36.35472521082974,36.68043899536133,2219100
2020-01-29,36.79737845698687,36.83078264242838,36.46331111535349,36.48001480102539,2799500
2020-01-30,38.10022698863745,38.41759058552689,37.39868825050915,38.25055694580078,5958800
2020-01-31,37.98331229376246,38.10023491010977,37.206608415566926,37.38199234008789,8398100
2020-02-03,37.55737610978652,37.807925006230505,37.281770093566685,37.54902267456055,3939400
2020-02-04,38.00001753062373,38.158697775584955,37.80792991222778,37.89144515991211,2567400
2020-02-05,38.23385271572693,38.53451262574812,38.15868773822164,38.476051330566406,3038600
2020-02-06,38.57627042202357,38.69319619884458,38.36747917083853,38.40088653564453,2387300
2020-02-07,38.19209964988843,38.417594609250976,38.041769676980074,38.17539596557617,2289400
2020-02-10,38.08353391446732,38.309028913025266,37.88309603968419,38.15034866333008,1695300
2020-02-11,38.3340842718198,38.843532371880706,38.192104529974756,38.517818450927734,2200100
2020-02-12,38.67775750739383,38.86293718487956,38.374732130277366,38.39156723022461,2281000
2020-02-13,38.23162414921798,38.40839104122548,37.89493188213419,38.10536575317383,2317400
2020-02-14,37.94542930583462,38.01276646091447,37.558228623005306,37.68449020385742,2513200
2020-02-18,37.44038927849387,37.58348596264852,37.171034214048746,37.415138244628906,2512100
2020-02-19,37.45722715502194,37.48247819076343,36.935352080247135,37.0111083984375,2257000
2020-02-20,36.8259249606003,37.314133049912996,36.7670037375406,37.229957580566406,1951000
2020-02-21,37.11211132868485,37.1626166051136,36.68282771741973,36.95218276977539,2645800
2020-02-24,35.99260461339902,36.20303846528292,35.773754820264685,36.04310989379883,3011000
2020-02-25,36.102036920474184,36.144123055425055,33.99769806326803,34.031368255615234,3364800
2020-02-26,34.2249694549231,34.61216706127949,33.551581615397524,33.55999755859375,5251700
2020-02-27,33.03811784636504,33.08862313150472,31.640837067161236,31.666088104248047,4476100
2020-02-28,30.83276713301292,31.691337585449222,30.11729015049988,31.69133758544922,8056800
2020-03-02,32.145875287933364,32.6930046081543,31.62400021436159,32.6930046081543,4829300
2020-03-03,32.46573692532442,33.33272343470065,31.851270415566262,32.03645324707031,4886600
2020-03-04,32.634093320141865,33.15596855260563,32.263730769839654,33.13913345336914,2971300
2020-03-05,32.30580759653602,32.70142107612788,31.994363166921367,32.26372146606445,2848400
2020-03-06,31.102126048847634,32.07853905902115,31.06003991782479,31.68292236328125,4051200
2020-03-09,29.873188605426943,31.598745408847662,29.44390178423112,29.7132568359375,6747000
2020-03-10,30.68967864166624,31.270478250016787,29.17455523168902,31.245223999023438,7447300
2020-03-11,30.05837304740481,30.58025135390081,29.09879511947464,29.519662857055664,4993300
2020-03-12,27.75201794159081,28.41698648585262,26.48099565390602,26.548336029052734,7272700
2020-03-13,27.78568337325033,29.19979906304507,26.371569288938407,29.157712936401367,6236600
2020-03-16,26.17796988429505,29.11562608313431,26.10221357384074,27.507911682128906,5685000
2020-03-17,28.223390111941843,29.696427227779576,27.861443592315855,29.67959213256836,4465100
2020-03-18,27.88670077239539,28.055048531240196,26.144306766446224,27.794109344482422,4471500
2020-03-19,27.70993270593997,29.460744187488842,26.598843644657983,28.164470672607422,3483900
2020-03-20,28.526413183612988,28.526413183612988,25.61400936903111,25.765522003173828,5009900
2020-03-23,25.437247683400642,26.0938019888356,24.34299211315886,24.671268463134766,4870400
2020-03-24,25.967540593181788,27.34798791007136,25.672932845983723,27.204891204833984,5301800
2020-03-25,27.255400335778692,28.644262185312652,26.834530919351796,27.524755477905273,3921500
2020-03-26,27.878277071705376,29.283976936190125,27.634176232705983,29.006202697753906,3556900
2020-03-27,28.198137283325195,28.980951500605222,27.903531163258897,28.198137283325195,3277700
2020-03-30,28.43382706837879,30.302481096861154,28.01295927536683,30.159387588500977,3215300
2020-03-31,30.184637436553942,30.70651258020885,29.233475362838554,29.61225700378418,3882200
2020-04-01,28.3664814244865,29.435485684980776,28.214968807347756,28.50957489013672,3496900
2020-04-02,28.38331899389882,29.629087012801694,28.23180636353549,28.896778106689453,3022600
2020-04-03,28.661090696958176,29.27555717441997,28.49274296907249,29.166133880615234,2582000
2020-04-06,30.16780723823287,30.319319919210745,29.67959899708931,30.11730194091797,5224600
2020-04-07,30.984286575036045,31.632423330161775,30.184637164895662,30.28564453125,3180800
2020-04-08,30.49607477530554,31.009533910312612,30.10887724138627,30.70650863647461,2560500
2020-04-09,30.967440344530576,31.85126170702888,30.85801386392713,31.63241195678711,4278700
2020-04-13,31.363058827876483,31.480904478219628,30.00786756406967,30.36139488220215,3178500
2020-04-14,31.026369183331813,31.581914451581213,30.67283862482806,31.346229553222656,3445500
2020-04-15,30.504489510894643,30.723339281996402,29.654335036731634,29.873188018798828,2691000
2020-04-16,29.991033907541173,30.218302856210624,29.191384616511435,30.016284942626953,2736900
2020-04-17,30.891693402627862,31.438819549461893,30.56341707233422,31.304141998291016,3870200
2020-04-20,30.78226376803983,31.55666201698523,30.563413973687343,30.588665008544922,2588400
2020-04-21,30.10044883480379,30.11728392383749,29.342889094076654,29.460731506347656,2906600
2020-04-22,29.898439286260672,30.05836784290262,29.258718637761962,29.79743194580078,3132800
2020-04-23,29.957362294755363,30.47082139017475,29.856354948252324,30.0836238861084,2417400
2020-04-24,30.369810334738975,30.437147487195524,29.76375990780375,30.29405403137207,2244700
2020-04-27,30.193041424754774,30.900099137581805,30.1425393666018,30.75700569152832,1906500
2020-04-28,31.287303924560547,31.40514958021183,30.563414162783147,31.287303924560547,2657800
2020-04-29,31.901771071526905,32.4909832481634,31.682918082234313,32.3310546875,3875400
2020-04-30,32.322633059890336,32.58356891764375,31.186288609953774,31.26204490661621,4571500
2020-05-01,30.858025867768152,31.08529485698417,29.410239659858593,29.561752319335938,2772900
2020-05-04,29.26714336568549,29.427071952799835,28.91361279026685,29.258724212646484,2530500
2020-05-05,29.586994737640826,29.94052199439656,29.393392808314488,29.42706298828125,2623400
2020-05-06,29.52808415695724,29.721682945005302,28.87994740864004,28.955703735351562,2934400
2020-05-07,29.36815072539107,29.64592497828901,29.199802985237724,29.258724212646484,2964600
2020-05-08,29.797434409251323,30.714926122608112,29.67117281501391,30.63075065612793,2890500
2020-05-11,30.302481911142856,30.369822301098218,29.519667538227676,29.82269287109375,2588600
2020-05-12,30.193046698554415,30.327724228761454,29.174547675678326,29.24188804626465,2321900
2020-05-13,29.039872576260972,29.29239256516572,28.307563645147443,28.48432731628418,2888800
2020-05-14,28.130803037132146,28.804194105687486,27.785691559432497,28.75368881225586,2448700
2020-05-15,28.619001508549587,29.267138104500244,28.54324519964716,28.720008850097656,6204700
2020-05-18,29.63750452492464,30.294060361620154,29.612253488847635,30.13412857055664,2599800
2020-05-19,30.125623666697113,30.13412509681886,29.555930541060636,29.606948852539062,1980700
2020-05-20,29.90455022422555,30.142632455415562,29.777009299543018,30.057601928710938,1955300
2020-05-21,29.845035365262532,30.0320993110666,29.666476095313275,29.862041473388672,1817300
2020-05-22,29.80251495428971,30.108618343935763,29.598448190247495,30.083110809326172,1745700
2020-05-26,30.873879469501368,31.75817426226547,30.865374794845966,31.57111358642578,2720900
2020-05-27,32.07278322381899,33.16114807128906,32.07278322381899,33.16114807128906,4187100
2020-05-28,33.730838032516964,33.730838032516964,33.06761610903777,33.16114807128906,4333100
2020-05-29,32.85503534995149,33.54376785961387,32.727494454994726,33.42472839355469,3755800
2020-06-01,33.229179559780505,33.229179559780505,32.727510673085064,33.067623138427734,2563100
2020-06-02,33.1611450515864,33.76484717021951,33.01659802751205,33.7308349609375,2902300
2020-06-03,34.011446728941685,34.547127923126126,33.96042839115792,34.445091247558594,2280500
2020-06-04,34.21549963183925,34.9977609563383,34.036937161175175,34.98075485229492,2463500
2020-06-05,35.66948175210415,36.46024762365629,35.66948175210415,36.154144287109375,3539700
2020-06-08,36.154152789990015,36.494265165578355,35.61847182504928,36.46875762939453,4290500
2020-06-09,35.81403436541406,36.307201650223064,35.60996760476271,36.03511047363281,3929400
2020-06-10,35.97559229581501,36.052118145282535,35.09979574222386,35.150814056396484,4093400
2020-06-11,34.138967275273195,34.343033997713604,32.778508403481496,32.821022033691406,3486800
2020-06-12,33.6713185839406,33.98592668588884,32.87205104737569,33.526771545410156,3304600
2020-06-15,32.52343491662907,33.65431669417951,32.34487566025265,33.5862922668457,2955000
2020-06-16,34.63214092812589,35.201834112030106,34.17298580860602,34.649147033691406,2780800
2020-06-17,34.87021983751201,34.87021983751201,34.13897676139915,34.411067962646484,2347200
2020-06-18,34.10497268804137,34.572629349047574,33.96042237837255,34.504608154296875,2139600
2020-06-19,35.07429096545301,35.431409461999564,34.172986805681155,34.21550369262695,5032300
2020-06-22,34.087958500905735,34.19849656521401,33.594791170594185,34.01143264770508,1551400
2020-06-23,34.43657456811188,34.43657456811188,33.94340725194506,33.95191192626953,2217200
2020-06-24,33.526767119197146,33.67131413864445,33.1016242475295,33.43323516845703,3655800
2020-06-25,33.2971950356078,34.053948952210646,33.16965085577403,33.96892166137695,2568900
2020-06-26,33.85838901718674,33.89240123640693,32.92307569371766,33.10163497924805,4166900
2020-06-29,33.47575214680082,33.9008950608852,33.33970654403714,33.72233581542969,1799700
2020-06-30,33.790353654701235,34.053940134181744,33.5437700341181,33.92639923095703,2839600
2020-07-01,34.09645393795109,34.09645393795109,33.4417368289309,33.50975799560547,1991300
2020-07-02,34.01994378910513,34.44508681855129,33.60330543665487,33.6373176574707,2647400
2020-07-06,34.13047031104414,34.31753421851241,33.4247348081478,33.7308349609375,1961000
2020-07-07,33.33120327624728,33.48425497637053,33.16964690190449,33.348209381103516,2271900
2020-07-08,33.33120619363745,33.484257907156895,32.67648569548938,32.88905715942383,2520300
2020-07-09,32.71900106209024,32.72750573750191,31.91973348330827,32.14931106567383,2281700
2020-07-10,32.22583411082274,33.50126285013894,32.22583411082274,33.484256744384766,1869300
2020-07-13,33.80736541748047,34.13897963780006,33.62030472810137,33.80736541748047,3270200
2020-07-14,33.83286771126857,34.49608949834332,33.5352657795327,34.38555145263672,2169700
2020-07-15,34.861718721582136,35.03177653479426,34.52160309515789,34.77669143676758,2132500
2020-07-16,34.70866208932016,35.15081104350302,34.50459533728656,34.827701568603516,2496600
2020-07-17,34.92974112714595,35.14231257048959,34.77668942845191,35.006263732910156,1974200
2020-07-20,34.86171969430827,34.86171969430827,34.1984977722168,34.1984977722168,2115300
2020-07-21,34.317536680174214,35.15081640585943,34.266518362591555,34.742679595947266,1855400
2020-07-22,34.674651284741714,35.116800256801405,34.51309816255137,34.99776077270508,1862800
2020-07-23,35.116812580502234,35.941591072016664,35.031785274475176,35.93308639526367,2616600
2020-07-24,36.04361736835872,36.30720715471044,35.68649886128526,35.78853225708008,2458800
2020-07-27,35.13380390267126,35.839542571270194,34.69165496154587,35.82253646850586,2290700
2020-07-28,35.82253439831603,36.53677445522987,35.82253439831603,36.21366500854492,2556200
2020-07-29,36.56228329016764,36.80036223643633,36.19666019777937,36.494258880615234,2714700
2020-07-30,36.56229710227295,37.07246739231309,36.33271949867981,36.86840057373047,2856600
2020-07-31,36.783359752941095,37.05545417433809,35.73750868004562,36.41773986816406,3500900
2020-08-03,36.536777862252286,36.85138266559195,36.31570176205924,36.50276565551758,2236200
2020-08-04,36.41773925487852,36.47725899629915,36.11163587409663,36.3242073059082,1979200
2020-08-05,36.5622859348838,36.95341658735529,36.49426152041088,36.851383209228516,2217200
2020-08-06,36.8258899820954,37.23402689674237,36.817385305190996,37.02995681762695,1745900
2020-08-07,36.87689889426067,37.49760721740786,36.80887770833472,37.438087463378906,2241400
2020-08-10,37.53160646313155,38.05878263532965,37.523105034172225,37.82920837402344,1936800
2020-08-11,38.26285352765402,38.44141273232333,37.68465903708289,37.744178771972656,2169500
2020-08-12,38.118317519578305,38.186338703247685,37.72718355004233,37.79520797729492,1940100
2020-08-13,37.854724093705364,38.16932893057528,37.548620687633914,37.7781982421875,2317300
2020-08-14,37.57412619272365,38.024779846674434,37.47209281074239,37.914241790771484,1633700
2020-08-17,37.86321824175219,38.07578965023916,37.66765293517406,37.744178771972656,1907100
2020-08-18,37.872772933465704,38.181379119015155,37.74418593278568,37.984214782714844,1574100
2020-08-19,37.8299229472368,38.21568079396609,37.624184338946435,37.76991653442383,1847000
2020-08-20,37.22127466012079,37.42701323151235,37.04125545396797,37.28128433227539,1723100
2020-08-21,37.186985200108936,37.435581733790656,37.04125304026461,37.36700439453125,2381900
2020-08-24,37.5641681288238,38.112799914367564,37.40986503037669,38.10422897338867,2211500
2020-08-25,38.39568350757825,38.507122071924435,37.78704542807707,37.97563552856445,2025300
2020-08-26,38.12994384765625,38.26710178965812,37.73561517316378,38.12994384765625,1782600
2020-08-27,38.21566912629849,38.498555947461995,38.11279821850882,38.3356819152832,2906500
2020-08-28,38.31853057509455,38.549985175083826,37.94991805697488,38.4899787902832,2279100
2020-08-31,38.515708221635805,38.549998530573816,38.189956826932374,38.36997604370117,2306300
2020-09-01,38.16423781971431,38.71286964046613,38.07851205390708,38.69572448730469,2805500
2020-09-02,38.75572938314944,39.33008054638898,38.678577831971104,39.21006774902344,3050500
2020-09-03,39.28721427261596,39.85299115215349,39.012895137894894,39.27006912231445,3940400
2020-09-04,39.484376658638446,40.033008360955996,39.415796060797305,39.852989196777344,4156800
2020-09-08,39.690112683483434,39.96442853997458,38.76429748535156,38.76429748535156,6292900
2020-09-09,39.012890369297345,39.72439930437747,38.97860334298833,39.475799560546875,3267300
2020-09-10,39.31293056795256,39.93871384175601,39.31293056795256,39.45008850097656,3122100
2020-09-11,39.54439284360261,40.264472948815985,39.441521921355196,40.195892333984375,3286500
2020-09-14,40.29018442254318,40.941683838189896,40.25589411906089,40.71880340576172,3331600
2020-09-15,40.95882637657071,41.06169728045392,40.52163648042797,40.693084716796875,2795900
2020-09-16,40.75308559668667,41.327433350216765,40.74451138747127,40.855953216552734,4542000
2020-09-17,40.58164377579565,41.233143164373004,40.30732789954168,40.95025634765625,5066300
2020-09-18,40.71023385912843,41.627478253020314,40.71023385912843,40.83881759643555,7380600
2020-09-21,40.25589785035661,40.3159042519609,39.35579855618865,39.870140075683594,5648400
2020-09-22,39.750119428330244,40.29875114622081,39.71583239853932,40.29018020629883,4315600
2020-09-23,40.273040626649,40.46163403204748,38.66143227986134,38.712867736816406,3229000
2020-09-24,38.71285468217423,39.270060499259365,38.21565851301878,38.978599548339844,1607200
2020-09-25,38.68714918118348,39.544387121922554,38.60999763571283,39.50152587890625,1993100
2020-09-28,40.01587155815252,40.37590996160795,39.810132991818286,39.861568450927734,2514300
2020-09-29,39.93015061745636,39.93015061745636,39.210070512410965,39.41580581665039,1718800
2020-09-30,39.715831271197956,40.12730504793612,39.484376658638446,39.852989196777344,2584000
2020-10-01,39.998727788769585,40.075879345050836,39.59582485373376,39.94729232788086,1997000
2020-10-02,39.39008019706655,40.33304053205804,39.37293504750815,40.067298889160156,2238200
2020-10-05,40.32447747988219,40.993122092933426,40.23875171532207,40.958831787109375,3029700
2020-10-06,41.01883294688343,41.65319044317174,40.66736553234755,40.80452346801758,2580200
2020-10-07,41.18171141000002,41.53317883448985,41.07026956220474,41.41316604614258,2187100
2020-10-08,41.593185111070454,41.88464614056262,41.40459171842751,41.87607192993164,2465500
2020-10-09,42.00466277983534,42.441852729106444,41.91894028628524,41.978946685791016,2990400
2020-10-12,42.19324754599615,42.88760810377329,42.16752818711722,42.85332107543945,2778000
2020-10-13,42.630444721728516,42.630444721728516,41.558897237459945,41.85893249511719,2735900
2020-10-14,41.17313708293933,42.12467171657857,41.01883399261388,41.87607192993164,4577400
2020-10-15,41.533180210389844,42.83618231437461,41.30172556657973,42.810462951660156,2759200
2020-10-16,42.896182783958935,43.05048585851369,42.54471539638485,42.6818733215332,2192300
2020-10-19,43.470525277154564,44.122027794807224,42.861887262846736,43.12763214111328,3823700
2020-10-20,43.573401874780195,43.98487565404722,43.30765696166688,43.607688903808594,3246900
2020-10-21,43.52197647761721,44.23348236335042,43.52197647761721,43.55626678466797,2711000
2020-10-22,43.61626568632408,44.38777784166838,43.56483023459322,44.30205535888672,2309400
2020-10-23,44.47350951421568,44.61923840836243,44.22490970291454,44.464935302734375,2028100
2020-10-26,44.293477554328,44.379203300256506,43.58197184868701,43.88200378417969,2491400
2020-10-27,43.72770438891514,43.9248719860802,43.170501708984375,43.170501708984375,2911500
2020-10-28,42.6047272888268,43.65055537691638,42.398988739471214,42.45042419433594,4291300
2020-10-29,42.33041743748699,43.101929749820684,41.94465964626826,42.7933235168457,3687400
2020-10-30,41.14742063693397,42.50185813588258,39.158628901090424,39.6386833190918,6630100
2020-11-02,40.418777776136295,41.6446285223549,40.24732950189031,41.62748336791992,4924800
2020-11-03,42.278979154795614,42.51900475549535,40.62450950402149,41.061702728271484,4088600
2020-11-04,41.17314229785489,41.23314869945917,39.82727882740962,39.870140075683594,3781500
2020-11-05,40.333041623192045,41.50745660383911,40.178738543094994,41.07026672363281,2946300
2020-11-06,41.31887695659525,41.773212101870826,40.93311915867078,41.378883361816406,3125400
2020-11-09,43.03334024070212,44.05345209350794,42.23610878754779,42.25325393676758,3642200
2020-11-10,42.56187470695272,43.410538629267954,42.42471673616925,42.99049377441406,2481900
2020-11-11,43.290512347578705,43.290512347578705,41.86749761705647,42.93904495239258,2523400
2020-11-12,42.75902440884277,42.75902440884277,41.867496269708894,42.28754425048828,2084400
2020-11-13,42.55328893931363,42.896185408213285,42.18467637978258,42.74188232421875,1628900
2020-11-16,43.41910985392445,43.41910985392445,42.69045552732123,43.21337127685547,2765500
2020-11-17,42.887608304990216,43.25622083965685,42.45041844323132,42.99905014038086,1836400
2020-11-18,43.1717384125765,43.43076818430351,42.52416233638785,42.54143142700195,2332500
2020-11-19,42.30830365739962,42.36874382769653,41.54848013885564,42.239227294921875,1603200
2020-11-20,42.014736326899175,42.204693032785386,41.71253547093685,41.97156524658203,1814400
2020-11-23,42.09244550457752,42.41191545077467,41.68663010417688,42.14425277709961,1953400
2020-11-24,42.43783025684918,43.6552734375,42.23923731448856,43.6552734375,2669900
2020-11-25,43.49121095570718,43.78477892622013,42.99042047291595,43.603458404541016,2460700
2020-11-27,43.60346619493973,43.84522693370597,43.27535998251193,43.56029510498047,1383100
2020-11-30,43.34442940343106,43.404869578420254,42.6536821937384,42.97315216064453,2624900
2020-12-01,43.33579289170499,43.48257852541475,43.02495911993736,43.266719818115234,2373000
2020-12-02,43.12856729458562,43.33578979428618,42.619140650020235,42.731388092041016,2719300
2020-12-03,42.757293536383784,43.128570779905154,42.55870391906299,43.0076904296875,2128600
2020-12-04,43.16311552838413,43.67254229159396,43.14584643376344,43.66390609741211,2156800
2020-12-07,43.568920802837695,43.750241326937214,43.085399405238995,43.20627975463867,1877600
2020-12-08,42.99042446277002,43.732979003790824,42.87817700351873,43.482582092285156,1589700
2020-12-09,43.724343307952125,43.75024530125002,42.83500640480133,43.03359603881836,2517500
2020-12-10,43.0335852252776,43.0335852252776,42.178783430072215,42.480987548828125,3436400
2020-12-11,42.247866850650446,43.08539969679064,41.93702978223791,43.0076904296875,2868600
2020-12-14,43.41350727123261,43.45668165277149,42.040645599365234,42.040645599365234,2175700
2020-12-15,42.29968167726382,43.033600102444964,41.98884455336584,42.800472259521484,1861100
2020-12-16,42.74001729794607,42.92133779295444,42.1442485456006,42.480987548828125,1937200
2020-12-17,42.99042942170883,43.033600512941334,42.24787479503447,42.63642120361328,3056400
2020-12-18,42.575969208940066,43.02495567946921,42.247863077833735,42.89543914794922,5635200
2020-12-21,42.32558379861907,42.7313992997728,42.07518685987557,42.627784729003906,1859000
2020-12-22,42.54143180854941,42.69685033172799,42.040638057475704,42.07517623901367,1600100
2020-12-23,42.32557997030035,42.79183561535855,42.17016142194762,42.610511779785156,1692900
2020-12-24,42.66231135958634,42.74002061973555,42.32557233018718,42.68821334838867,411600
2020-12-28,42.99905808582307,43.14584373404277,42.731395370308086,42.912715911865234,1205600
2020-12-29,43.04222559858991,43.11130196701435,42.39464946645219,42.69685363769531,1354200
2020-12-30,42.69684549672005,43.327152416571515,42.60186715511716,43.094024658203125,1533200
2020-12-31,43.206275458236924,43.61208754890467,42.99904967005637,43.5257453918457,1698900
2021-01-04,43.51712442834429,44.061086095734865,42.619151256193554,43.05950164794922,3085900
2021-01-05,43.085409755346525,44.17333645503115,42.93862408599813,43.897037506103516,3080200
2021-01-06,44.2337596529445,46.254196999466245,44.15605039754974,45.675697326660156,3366900
2021-01-07,45.76205514904095,46.046990280965645,45.17491908362927,45.2698974609375,2863000
2021-01-08,45.43394104239737,45.857025569612105,44.639582558637564,45.390769958496094,2909100
2021-01-11,44.75182311503518,45.31305370674528,44.62230658954866,44.933143615722656,2238800
2021-01-12,45.03675938840593,45.03675938840593,44.371914191958226,44.380550384521484,2523100
2021-01-13,44.268298660066556,45.18354065253706,43.94019254295568,44.700016021728516,4196700
2021-01-14,45.20945658088462,46.0901606654952,45.036768924221995,45.64980697631836,2373900
2021-01-15,45.373501391139676,45.56345811499412,44.53597181378871,45.0713005065918,2676700
2021-01-19,45.68433343702686,45.97790138985733,45.356227302982866,45.848384857177734,3321700
2021-01-20,46.15059646098438,46.61685210149588,45.58072955382903,46.19376754760742,2307400
2021-01-21,46.03834604105695,46.306012030900526,45.49438116209728,45.580726623535156,1812500
2021-01-22,45.22671448759161,45.85702147880112,44.82953198740097,45.606624603271484,1818800
2021-01-25,45.606624413474655,46.35781174319516,45.35622753898707,45.839752197265625,2556200
2021-01-26,45.84838598232467,46.02107359888791,44.75182669869413,45.05402755737305,2637800
2021-01-27,44.49279641389907,44.84680456784387,42.5500680167951,42.80910110473633,3744500
2021-01-28,43.11130010611789,44.302841060066406,42.80909924166178,44.04380798339844,2962100
2021-01-29,43.80204827345508,43.948833906439276,42.912711457774655,43.18037414550781,4765400
2021-02-01,43.58620071411133,43.8193285717125,43.327170859135585,43.58620071411133,2562300
2021-02-02,44.03517901332336,44.74319535356758,43.862491378051985,43.98337173461914,4181800
2021-02-03,44.02654181462553,44.53596847737295,43.82794891252298,44.41508483886719,2221700
2021-02-04,44.47552798053956,45.356231928853745,44.440993089546076,45.347599029541016,1874700
2021-02-05,45.78795599165155,46.02972002609383,45.485755065777525,46.02108383178711,2577500
2021-02-08,46.34278563411213,46.79491077648973,46.203670460824206,46.64710235595703,2233000
2021-02-09,46.734045998331425,47.560043753748396,46.40364623281119,47.36875915527344,2661300
2021-02-10,47.60352288979504,47.76872113592418,46.9948927100423,47.351375579833984,1975500
2021-02-11,47.36876161460337,47.77741389010126,46.91663646904062,47.75132751464844,2129800
2021-02-12,47.81218631965764,48.49037227758699,47.56003906774195,48.4468994140625,2166500
2021-02-16,48.742522246843606,49.48157091826175,48.5164580370864,48.73382568359375,2789500
2021-02-17,48.48168103500883,48.72513506764206,48.13389477188133,48.62079620361328,2517300
2021-02-18,48.36864959165773,48.99466615770738,48.29039710630564,48.53384780883789,2717000
2021-02-19,48.69035744162687,49.02075722438992,48.50776939724494,48.79469299316406,2402100
2021-02-22,48.951193239626186,49.72502152907936,48.79468826908879,49.42940139770508,2261900
2021-02-23,49.64675774947309,49.916294763362124,48.942488859038804,49.57720184326172,2539300
2021-02-24,49.76849235977833,50.97705581147786,49.64676370496515,50.84663391113281,2835800
2021-02-25,50.79446898449595,51.020533189538696,49.81196963084456,49.8641357421875,2436000
2021-02-26,49.66415650057965,50.02933585345487,49.09900263754055,49.194644927978516,2890600
2021-03-01,49.733710104982144,50.19452837935223,49.68154068425917,49.820655822753906,2100400
2021-03-02,49.890223510333264,50.2901791867308,49.568517003139206,49.881526947021484,2409500
2021-03-03,49.8554501123517,50.41191083013412,49.62069262514333,49.66416549682617,2597800
2021-03-04,49.68155379101024,49.88153164805571,47.768717644497414,48.24692916870117,3197200
2021-03-05,48.925113947023185,50.19454030190637,48.64688360394653,50.07281494140625,6637000
2021-03-08,50.229315764842816,51.21181844815969,49.63807550556957,50.220619201660156,2491600
2021-03-09,50.22061593741773,50.82924596672949,49.785880676018884,50.420597076416016,2982100
2021-03-10,50.4292900547137,51.11617256010366,50.16844956261164,50.76838302612305,2403000
2021-03-11,50.768392645130476,51.40310584565142,50.29887768032843,50.94228744506836,2784200
2021-03-12,51.150950512564,51.185726811417105,50.60318317523555,50.64665603637695,2312700
2021-03-15,50.90749977749607,51.09878435887834,50.2206172505024,50.69013214111328,3116000
2021-03-16,50.5597169178463,50.8379472456118,49.91630721190912,50.23801040649414,1549500
2021-03-17,50.24670952220684,50.32496201316368,49.768501329367176,50.16845703125,1666000
2021-03-18,50.34234577035956,50.7596912330203,49.890220689952024,50.0901985168457,2366400
2021-03-19,50.11627917636362,50.14236223004357,49.25550523725792,49.412010192871094,7885400
2021-03-22,48.533850441347674,49.07292130480884,48.342565840830034,49.06422805786133,3035200
2021-03-23,48.77729661123519,49.16855902275388,48.0469412153226,48.30778503417969,1831900
2021-03-24,48.464294541104614,49.44679396828788,48.45559797738526,48.62079620361328,2484500
2021-03-25,48.64688216516378,49.60329852660687,48.394734887718286,49.45549011230469,1875000
2021-03-26,49.707633980059825,50.36843351166325,49.40332058837878,50.351043701171875,1921800
2021-03-29,50.02064265292686,50.41190508703348,49.57721410545077,49.63807678222656,1798300
2021-03-30,49.70761847109832,50.72490050846114,49.70761847109832,50.34233474731445,2040700
2021-03-31,50.25539786944711,50.385819780581585,49.52504246398141,49.55982208251953,3201100
2021-04-01,49.67285204063427,50.34234474314819,49.61198936920272,50.124977111816406,2759400
2021-04-05,50.39451348896259,50.698830178811356,49.88152571950546,50.01194763183594,1922700
2021-04-06,50.11628362298358,50.69013407222511,49.83805330315539,50.464073181152344,2013200
2021-04-07,50.53363858201869,50.811868954038395,50.133682836836314,50.29018783569336,1719800
2021-04-08,50.142369321061935,50.56841138642917,50.09020320632482,50.551021575927734,1759700
2021-04-09,50.846641908635114,50.95097745526173,50.28148799070433,50.89881134033203,2420100
2021-04-12,51.12487549245778,51.24660085738407,50.68144690354526,50.94228744506836,1750900
2021-04-13,50.67273109326407,50.75968011859253,50.12496715914257,50.34233474731445,2077200
2021-04-14,50.42929307045736,51.08139599809259,50.246705046743585,50.907501220703125,2022100
2021-04-15,51.29007447633964,51.31615753415548,50.50754957419171,51.0118408203125,1733900
2021-04-16,51.42048446780396,51.80305360777061,50.985749220944925,51.69002151489258,1819200
2021-04-19,51.855220485628834,51.942169526353396,51.17703455181105,51.550907135009766,2089100
2021-04-20,51.55090626326303,51.71610446269599,50.67273920901229,51.04661178588867,1473400
2021-04-21,51.368328519308825,52.11607050569282,51.08140160759231,52.02043151855469,1941200
2021-04-22,51.69872158686639,51.8813096186325,51.07270500413013,51.185733795166016,2134900
2021-04-23,51.350944736709344,51.86393262234614,50.9770720412401,51.65525817871094,2148000
2021-04-26,51.84652361523622,52.78554997204479,51.71610172165084,52.15083694458008,3840700
2021-04-27,52.020434160948994,54.35061261185703,51.733507234657935,53.75067901611328,4741200
2021-04-28,54.16801823191263,55.04618540365567,53.82023197866464,54.86359405517578,3660700
2021-04-29,55.40267260975632,55.559177596985826,54.628844237770124,55.26355743408203,4124600
2021-04-30,55.150519467202535,55.150519467202535,54.507109774979725,54.889678955078125,3332000
2021-05-03,55.524388782004856,56.43733549529759,55.393966875315364,56.193878173828125,3359700
2021-05-04,56.16779615845253,56.88076174354199,56.072153867346174,56.60253143310547,3015400
2021-05-05,56.77642655550084,57.62850393450532,56.376464286215544,57.55894470214844,3453100
2021-05-06,57.90674099173209,58.132805206521,57.08944313347636,57.9849967956543,3417700
2021-05-07,57.93282623229004,58.550149589356955,57.498090913211826,58.27191925048828,2852100
2021-05-10,58.4805844191625,59.71523086811541,58.4805844191625,58.802284240722656,4003800
2021-05-11,58.61101436744976,58.889244684791585,57.42853386036353,58.15888595581055,2382900
2021-05-12,58.04586556909826,58.454517857912975,57.60243365639134,57.819801330566406,2160300
2021-05-13,57.80240033953293,58.61100815002053,57.62850226368256,58.37624740600586,2709600
2021-05-14,58.74142060479024,59.02834744106673,58.50666650553957,58.828372955322266,1746100
2021-05-17,58.84576899903556,59.010970531627606,58.358867597965215,58.81098937988281,1914800
2021-05-18,58.880930241491576,59.484166864199324,58.57494306693698,58.60116958618164,1973000
2021-05-19,58.12907123216925,58.24272837363918,56.887633762411866,58.07661819458008,2290000
2021-05-20,58.076627587023864,58.21650459988995,57.709442924476626,57.82309341430664,2864500
2021-05-21,58.085363429731316,58.95961630895054,57.971706286619934,58.55746078491211,3776400
2021-05-24,58.61866587033611,58.749798483317804,58.2077658962708,58.24273681640625,2349100
2021-05-25,58.49627050208517,58.6011765916047,58.15530570108384,58.21650314331055,1935900
2021-05-26,57.989197099542295,58.233986847048016,57.32476302058365,58.12907409667969,3184100
2021-05-27,58.53997036140206,59.06452074031747,58.111588330123475,58.22523880004883,4793500
2021-05-28,58.49626379193884,58.49626379193884,58.076619471935544,58.16404342651367,1944200
2021-06-01,58.706085383154836,59.64153574826156,58.60117263070549,59.37925720214844,3118100
2021-06-02,59.64153574826156,59.650280145137465,58.942130738640245,59.37925720214844,2218000
2021-06-03,59.36178694880054,59.72022725214274,58.723579249649234,59.66777420043945,2163000
2021-06-04,59.86008460169966,60.305955354986175,59.75517187445022,60.12235641479492,1696500
2021-06-07,60.23602196937049,60.58572443913856,59.85134858562363,60.02620315551758,1698400
2021-06-08,59.86884292833073,60.25350967772193,59.53662254974051,60.087406158447266,1957800
2021-06-09,59.8338579324658,59.98247929317018,59.43170248407923,59.545352935791016,1343800
2021-06-10,59.76393109351837,59.86884384679116,58.66237052922603,58.77602767944336,2167900
2021-06-11,58.74105430536226,58.88967569710186,57.32476221049596,57.70069122314453,3061200
2021-06-14,57.552066899039005,57.61326433193251,56.67781404626315,57.01877212524414,1853000
2021-06-15,57.01877944108002,57.176145241571405,56.1969795196227,56.51171112060547,3015700
2021-06-16,56.43302611209121,56.46799035769832,55.794818574429044,55.943443298339844,2558200
2021-06-17,55.78607915532475,55.812305675312246,53.285715309538475,54.14248275756836,4029100
2021-06-18,53.65289954479514,53.70535591940427,52.90978591372166,53.03218078613281,5417200
2021-06-21,53.346909918654276,54.21241838246901,53.346909918654276,54.06379699707031,2560300
2021-06-22,54.247390077567005,54.31733190817948,53.65289785740106,53.888946533203125,2243300
2021-06-23,53.923916295883906,53.98511372885671,53.53050184462304,53.55672836303711,2133400
2021-06-24,53.76655230201124,54.20367874349101,53.54798908127136,53.93265914916992,1520200
2021-06-25,54.028836433753426,54.11626373751184,53.11087142185922,53.731590270996094,2501300
2021-06-28,53.784032387682885,53.94139815769802,53.09337187872868,53.14582824707031,2442000
2021-06-29,53.390628662227286,53.819014085342104,52.796136375257156,52.97972869873047,2257600
2021-06-30,52.89230473565092,53.15457995989999,52.61254405178384,52.97972869873047,2569500
2021-07-01,53.329427546575936,53.56547623263905,53.02344036187015,53.07589340209961,2828900
2021-07-02,53.145831249538155,53.24199959609261,52.66499285177579,53.005950927734375,1639800
2021-07-06,52.75241150778157,52.848579844684096,51.71205192721973,51.974327087402344,2042900
2021-07-07,51.6683432963098,52.45517221351656,51.53720736678203,52.36774826049805,1994500
2021-07-08,51.773255339383425,52.03553052988994,51.32738451401336,51.69457244873047,2083400
2021-07-09,52.367754923784844,52.87481991882937,52.245356704970895,52.73493957519531,2385600
2021-07-12,52.892296091715494,52.95349352287206,52.227865409868535,52.455169677734375,2049300
2021-07-13,52.36775929340147,52.630034542723514,51.659613118722284,51.79075241088867,1821800
2021-07-14,51.64211827709326,52.20163959668433,51.2836747232921,51.38858413696289,1522700
2021-07-15,51.20498569308389,51.70330951706566,51.161273720543505,51.5984001159668,1433500
2021-07-16,51.79073374904931,51.904384203963545,50.71539994478745,50.89025115966797,1788600
2021-07-19,50.36572188554106,50.71542112634627,49.75374404536829,50.2258415222168,2593300
2021-07-20,50.287027384304,51.318646076717485,50.068464158538596,50.73289489746094,2322000
2021-07-21,50.94271881854498,51.37984528515167,50.63672829091413,50.79409408569336,3063200
2021-07-22,50.67169534317853,50.70666625824179,49.79744247665712,50.19085693359375,2263500
2021-07-23,50.330734471138186,50.83780270644012,50.085944749273715,50.71540451049805,1897100
2021-07-26,50.89900193765132,51.44977883133221,50.89900193765132,51.09133529663086,3221100
2021-07-27,51.62463457727535,52.30655412688649,50.295769730481375,51.44978332519531,3993700
2021-07-28,51.31864213125247,51.598402771922885,50.39193292465051,51.26618576049805,3210200
2021-07-29,51.843197356370275,52.22787077459273,51.54595123093029,52.105472564697266,2023300
2021-07-30,52.25409252909861,52.92726761458089,52.13169766537636,52.21038055419922,3612000
2021-08-02,52.3939766580921,53.0671517925048,51.86942625115214,51.895652770996094,2152400
2021-08-03,51.91313620019678,52.3764891527172,51.161278200628544,52.27157974243164,1481300
2021-08-04,52.079252943388646,52.079252943388646,51.15254352719305,51.36236572265625,2232700
2021-08-05,51.70331299682487,51.886905294856525,51.34486946185403,51.40606689453125,2330900
2021-08-06,51.74702575195001,52.839841830522275,51.74702575195001,52.70870590209961,3110000
2021-08-09,52.69996248026611,53.14583331617316,52.34151893326733,52.94475555419922,2585400
2021-08-10,52.97972021732118,53.71409272866073,52.89229626823713,53.6878662109375,2726800
2021-08-11,53.88894684069574,54.10751006009182,53.547988752039466,53.76655197143555,1882700
2021-08-12,53.76655737207219,54.13374201673501,53.460570168186514,54.04631805419922,1563100
2021-08-13,54.256132957065006,54.57960557707934,54.020084287862126,54.55337905883789,2472400
2021-08-16,54.39601267707723,54.88559213221652,54.133734157526995,54.79816818237305,2759600
2021-08-17,54.62228826596855,55.026831855523106,53.83078702134973,54.059444427490234,1962100
2021-08-18,53.751630509541855,54.26170977430842,53.53176945158665,53.55815505981445,1604600
2021-08-19,53.1712023009806,53.40865266780994,51.98395382164772,52.168636322021484,2244600
2021-08-20,52.04551406197218,52.212607271623156,51.447491668212976,51.83444595336914,4539600
2021-08-23,52.03671461719003,52.55558685843387,51.60578881375828,52.15983963012695,2008600
2021-08-24,52.16863208746595,52.731475864717105,51.957567348403536,52.42367172241211,1972800
2021-08-25,52.41487542089334,53.1887872923096,52.1862213943547,53.030487060546875,1381400
2021-08-26,53.00410640237343,53.01289936893003,52.37970177763232,52.538002014160156,1717300
2021-08-27,52.53799597821765,53.32949371511024,52.46763883459346,53.2679328918457,1443300
2021-08-30,53.24156411852512,53.33830353809139,52.81063489177012,52.828224182128906,1266900
2021-08-31,52.91615505485582,52.942540661705664,52.46763999616839,52.76665115356445,2889000
2021-09-01,52.95133740356495,52.95133740356495,51.85203209280427,52.46764373779297,1544100
2021-09-02,52.49403234855605,53.19759051649219,52.46765009144333,52.96893310546875,2027800
2021-09-03,52.96892146640353,53.07445382647933,52.49402081384258,52.94253921508789,1160600
2021-09-07,52.73147648347998,52.96013386742984,52.07189329524655,52.19501495361328,2386100
2021-09-08,52.054302336660655,52.740271111676456,51.39471916960042,52.65232467651367,2621100
2021-09-09,52.45885077142485,53.29432012375211,52.37970065485754,52.46764373779297,2103200
2021-09-10,52.63473185920257,53.05686801004376,52.41487081826218,52.6699104309082,2041500
2021-09-13,53.1624072857412,53.89234429211098,53.10084645465509,53.778018951416016,3271000
2021-09-14,54.00667573058218,54.2265368112888,53.05687760643278,53.10084915161133,2354700
2021-09-15,53.21516448609288,55.05320290918015,52.99530344675141,54.98284912109375,3194100
2021-09-16,54.965268997919,55.63364519281563,54.59590400056359,55.404991149902344,3129400
2021-09-17,55.07959455577379,55.18512692688377,54.56072231183047,54.868526458740234,6143900
2021-09-20,53.77801163568282,54.2089373946643,52.54678847182359,53.223960876464844,3836500
2021-09-21,53.44382386560958,53.487795404177135,52.42366873870096,52.78424072265625,2601800
2021-09-22,53.32949897354015,53.52297778277094,51.535431891982626,51.87841796875,4012300
2021-09-23,52.13345700655559,53.329501790777385,51.95757083048724,53.012901306152344,1797800
2021-09-24,52.75786290161857,53.26793883050755,52.50282325976726,52.55558776855469,2374300
2021-09-27,52.93374892984043,53.77801797114308,52.80183430340917,53.43503189086914,2542900
2021-09-28,53.619711900340135,54.18255563008063,53.21516503412756,53.2679328918457,2756900
2021-09-29,53.355874438260734,53.69886047138443,53.2327527952583,53.452613830566406,1962900
2021-09-30,53.663688414619386,53.751631497492454,52.75786191273523,52.775447845458984,2835200
2021-10-01,53.00410285731651,53.71645387404782,52.25657326708437,53.47020721435547,2240900
2021-10-04,53.584536247198905,54.53433425416677,53.53176838660658,53.786808013916016,2383500
2021-10-05,53.953906089065725,54.97406133580145,53.4965980084719,54.77178955078125,2128000
2021-10-06,54.516745943015735,54.82455006267155,53.54935533658706,54.789371490478516,1827800
2021-10-07,55.229101897602064,55.87989216194845,54.84214760963171,55.42258071899414,1925200
2021-10-08,55.67761583760598,56.09095234761442,55.246686685471005,55.66002655029297,2103500
2021-10-11,55.888684476203345,56.680182331646314,55.624851857722355,56.258052825927734,1955300
2021-10-12,55.66882427348672,56.00301405136367,55.39619868387279,55.74797439575195,2080100
2021-10-13,55.844704470083244,55.92385457911526,54.71022069222873,55.334625244140625,2172800
2021-10-14,55.80073570910965,56.46911183155742,55.097181013161105,56.43393325805664,1971600
2021-10-15,56.7241492524297,56.74173518368313,56.0645661215875,56.240455627441406,2149600
2021-10-18,56.11734734792607,56.77692728107852,55.50173560819449,56.108551025390625,1686100
2021-10-19,56.3547834260613,56.78570918609432,55.791936345189214,56.75932693481445,1553200
2021-10-20,57.023155212402344,57.39252685307972,56.54826127798038,57.023155212402344,2290000
2021-10-21,56.97039944319319,57.3045925640969,56.60103445552556,57.04955291748047,1488600
2021-10-22,57.10230600282774,58.43026847999844,57.10230600282774,58.23678970336914,1692200
2021-10-25,58.39510552158127,58.71170602077132,58.07850502239123,58.597373962402344,2424000
2021-10-26,58.614952480416264,58.72927780160504,57.35734710883479,57.48046875,3276000
2021-10-27,57.85863564598664,58.12246488441859,56.653794657304076,56.75053405761719,2638000
2021-10-28,56.812090496034095,57.295787460238785,56.354782492298504,57.023155212402344,2991900
2021-10-29,56.90883085707071,57.286992114711786,56.45152284555489,56.49549102783203,3301700
2021-11-01,56.73295323216059,56.82969264118131,55.80074107364989,55.94145202636719,3187300
2021-11-02,55.9502459035341,56.003013769716816,55.52811303851378,55.730384826660156,2782100
2021-11-03,55.40498617951083,57.084727870018526,55.03562121529123,57.075931549072266,4029100
2021-11-04,57.111110377454374,57.33097143470096,56.29322697611198,56.4867057800293,2174600
2021-11-05,56.89124395973662,57.23422663995424,56.26683606633172,56.71535110473633,2371500
2021-11-08,56.94402386111106,57.269420698640694,55.959047090428975,56.108551025390625,2563200
2021-11-09,56.14372159486339,56.69777241704677,55.8007388708306,56.662593841552734,1839200
2021-11-10,56.89125053608717,57.58601229699007,56.565853748942125,57.506858825683594,2792900
2021-11-11,57.594802759662535,58.31594678511549,57.46288477862037,58.16644287109375,1797800
2021-11-12,58.27197248892085,58.351119243472475,57.33975710767818,57.981754302978516,1510300
2021-11-15,58.42147995106151,58.905176957138266,57.93778294498475,58.878787994384766,2027600
2021-11-16,59.01145079903919,59.099882609899616,58.35704055545972,58.71961975097656,1983300
2021-11-17,58.525057837756776,58.58696077171449,57.96793143213736,58.065208435058594,1937400
2021-11-18,58.135950048311116,59.197151880532054,57.83528058134249,58.887630462646484,2630200
2021-11-19,58.89648243832794,59.07335280415751,57.49923690939002,57.782222747802734,4874300
2021-11-22,57.80874926978876,59.15293010408651,57.71147227061241,58.7372932434082,2553200
2021-11-23,58.78152108063559,59.23253207463965,58.277452350953816,59.02913284301758,2475900
2021-11-24,59.02912756055515,59.11755936107583,58.4012530058703,58.64886474609375,3321900
2021-11-26,57.41964908968391,57.428494294516824,56.49110161620351,56.95095443725586,2181800
2021-11-29,57.543454247935315,57.79991120955775,56.871360374266686,57.31352615356445,2149900
2021-11-30,56.429195611812496,56.60606259083667,55.00542132218063,55.01426315307617,4786100
2021-12-01,55.97818276177206,56.632589550089676,54.651685523941175,54.66937255859375,2172200
2021-12-02,54.872774855566725,55.68636167806167,54.70475306677608,55.18229293823242,2090700
2021-12-03,55.47411581894104,56.18158035992004,54.88161532007645,55.29724884033203,2294700
2021-12-06,55.85437749095278,56.39382024653543,55.48295987964096,55.81016159057617,2565700
2021-12-07,56.004719311462864,56.86252200412939,55.87206822808614,56.73871612548828,1685700
2021-12-08,56.74755134662179,57.14550457405406,56.55300070847821,56.71217727661133,1983100
2021-12-09,56.420355461786926,56.446887703764475,55.74826492943537,55.96050262451172,2230900
2021-12-10,56.455732460911,56.66797354044273,55.951663692162846,56.110843658447266,2663300
2021-12-13,56.34076411035721,57.428494921592346,56.243487096876244,57.16319274902344,2888500
2021-12-14,57.1808814342029,58.1094255163585,57.03938514725673,57.348899841308594,2269600
2021-12-15,57.34005506749766,57.676105378062736,56.6237486634647,57.55229949951172,1898200
2021-12-16,57.7910646864473,59.11756199407921,57.7114780865082,58.51621627807617,2462400
2021-12-17,58.2597529301854,58.604641652576206,57.569975485403795,57.72031021118164,4944500
2021-12-20,57.22509917559138,57.22509917559138,55.74826696738504,56.791778564453125,2267800
2021-12-21,57.1012830176663,57.87065382908833,57.1012830176663,57.33121109008789,1958700
2021-12-22,57.348900292943995,57.6761053988981,56.95095378987401,57.1455078125,1966300
2021-12-23,57.30467966666875,58.118262967324206,57.24277673611699,57.87065124511719,2921100
2021-12-27,57.95908933427893,58.445467628037015,57.70263238073485,58.42778396606445,1175900
2021-12-28,58.365887658334444,59.23253562554015,58.365887658334444,59.188316345214844,1049900
2021-12-29,59.29443016116938,59.65700257014304,59.135250220252814,59.259056091308594,1038500
2021-12-30,59.42707710999507,59.61279267168199,59.099878756454096,59.126407623291016,906900
2021-12-31,58.98490673843146,59.92230269070204,58.8964749402322,59.7719612121582,1330500
2022-01-03,59.780808829616355,60.27603906397112,59.57741636023775,60.03726577758789,2134200
2022-01-04,60.629772069389645,61.6290710910045,60.47059211221562,61.15153121948242,2898800
2022-01-05,61.20458977233257,61.611381502331504,60.638618083037116,60.67399215698242,2665400
2022-01-06,61.05426377397916,61.61139033795654,60.85086450635305,61.213443756103516,1920000
2022-01-07,61.319561961385546,61.7794182620691,60.97467310933088,61.735198974609375,2029200
2022-01-10,61.74404300481702,62.34538886946295,61.18691642678814,61.8413200378418,2583700
2022-01-11,62.08007542458503,62.40728054443784,61.52294894723911,62.327693939208984,2483000
2022-01-12,62.38958364272141,62.743310809011994,61.73517354187476,62.27461624145508,2224000
2022-01-13,62.47802903795084,62.990942986430035,62.41612609568023,62.69911193847656,1930600
2022-01-14,62.64604821356096,63.38004507146007,62.27463055543663,63.273929595947266,1757300
2022-01-18,62.75216173469807,63.24738521019555,62.318841193637766,63.026302337646484,2094000
2022-01-19,63.28277548217595,63.77800583138465,62.78755187988281,62.78755187988281,2638500
2022-01-20,62.86713493890927,63.1501275492546,60.85085981860507,60.921607971191406,3803700
2022-01-21,61.22228110698622,61.60254397399539,60.42638129848858,60.965824127197266,5093300
2022-01-24,60.48827357117733,60.85969116731504,58.984906032136585,60.65629196166992,4235400
2022-01-25,59.692386691444064,60.97466489197571,58.047529273971065,60.46175765991211,4188200
2022-01-26,61.89436208673416,64.13171978503831,61.576002195197724,63.91063690185547,6153400
2022-01-27,64.41469464464343,66.52825285538326,64.33510805875909,65.61738586425781,8203000
2022-01-28,65.58203192994706,67.17382469469717,65.44053564139271,67.1384506225586,5871300
2022-01-31,66.61669828368817,66.82893596974745,65.08680171051296,66.32486724853516,5621300
2022-02-01,66.50174039518218,66.98812552349183,66.09494862737564,66.79357147216797,2791000
2022-02-02,66.74048874692694,67.95201839079972,66.50171550171255,67.81937408447266,2841200
2022-02-03,67.21803459622085,67.61598104517536,66.4575090186031,66.9173583984375,2116200
2022-02-04,67.1738187720667,67.46564978129388,65.97997261703541,66.9527359008789,2435500
2022-02-07,67.48616152136715,67.82398993375914,66.9171770005101,67.54839324951172,2111600
2022-02-08,67.83287538448788,68.54409409514138,67.54838654367668,68.17959594726562,2416200
2022-02-09,68.63300816115667,69.18420835867265,68.47298273495849,68.70413208007812,3827700
2022-02-10,68.65966971042916,69.37088839593744,67.64617104420084,67.95733642578125,2423600
2022-02-11,67.93955465206868,68.81080554480498,67.42391650703594,67.9840087890625,2563600
2022-02-14,67.93067064028968,68.23293707323327,66.48154985073907,67.6728515625,2637300
2022-02-15,67.6995120968095,68.62410242052091,67.59282625004533,68.27738189697266,2007100
2022-02-16,68.21517686465786,69.08642121440343,67.96624312483684,68.3663101196289,2292300
2022-02-17,67.62840475726216,68.33963034433158,67.25501437628816,68.14404296875,1859000
2022-02-18,68.01068889268412,68.62412080611774,67.56617458619598,67.91289520263672,4011100
2022-02-22,68.01956945740436,68.70411838803656,67.63728694782436,68.19737243652344,3039800
2022-02-23,68.7752458052515,68.78413798948627,66.77493166563256,66.8905029296875,2054700
2022-02-24,65.91256259904517,67.54837832165911,65.2102293750545,67.43280029296875,3623300
2022-02-25,67.98401606998938,70.28659681859148,67.91289215628167,70.14435577392578,3479100
2022-02-28,68.97973559529757,70.0465741361586,68.84638671259698,69.74430084228516,4347400
2022-03-01,69.90431250772497,70.45551265101169,68.91749027371544,69.33533477783203,3285100
2022-03-02,69.93987173730383,71.64680486044328,69.89542438114613,71.37120819091797,2863700
2022-03-03,72.57139298871239,73.25594872238798,71.6201327784514,72.83810424804688,5261800
2022-03-04,72.47360993735127,73.88716896665805,71.87796239129592,73.611572265625,5050600
2022-03-07,75.47853027628881,78.22562542294799,73.84271410835987,74.6517333984375,8597900
2022-03-08,74.76729648582646,76.81206477606607,73.86937578973871,73.90493774414062,5457600
2022-03-09,74.04718500289111,74.32278166898932,71.51345511993394,72.70475006103516,5769900
2022-03-10,72.62472951033543,75.07844292101557,72.09130706364584,74.9539794921875,3395900
2022-03-11,75.46075535969923,75.82526039085097,74.28723771986452,74.32279968261719,3017200
2022-03-14,74.67840812964334,74.81176378642493,72.10911582113637,73.40709686279297,3647200
2022-03-15,73.37153357290482,74.10053679632011,72.34914926643513,73.6204605102539,3693000
2022-03-16,73.70046473105225,73.70046473105225,71.14005828492306,72.41136932373047,4989000
2022-03-17,72.6869762841467,74.50948074543143,72.6869762841467,74.4828109741211,3530800
2022-03-18,74.4205801329162,74.71396118632217,73.09592947431761,74.6606216430664,9221900
2022-03-21,75.86081552298617,77.79000604504319,75.79858378946015,77.48773956298828,4747800
2022-03-22,77.78999846993865,78.06559515118084,76.97209382817177,77.84333801269531,3166300
2022-03-23,78.23450682200979,79.59471932128896,77.70998327062723,79.20354461669922,7256600
2022-03-24,79.56804731456366,80.99049149659827,79.336898015374,80.39484405517578,5208300
2022-03-25,80.35928552997675,83.12416470613773,80.33261576023068,83.11527252197266,4799700
2022-03-28,82.66188375122243,82.76856284424838,81.408350146167,82.10179138183594,3924000
2022-03-29,80.01256713502673,80.27927840524323,76.1541865977907,78.0922622680664,9529000
2022-03-30,78.52789239253364,79.83476542868571,78.52789239253364,79.39025115966797,3247900
2022-03-31,79.02574941982897,80.71490506739762,78.78571468919935,80.24372100830078,3966000
2022-04-01,80.59933468074222,81.33722325056853,80.23482970558419,81.052734375,2762000
2022-04-04,81.31054228539966,81.38166619018861,79.52359317838334,80.39484405517578,2826700
2022-04-05,80.19035915436487,81.31053684015312,80.07478790388413,80.81268310546875,3187400
2022-04-06,81.18609873049924,83.03528001148862,81.05274307204077,82.52853393554688,4388700
2022-04-07,82.52852670147699,83.9687486948837,81.9506567539774,83.55091094970703,2818400
2022-04-08,84.51995199150834,85.37341866650547,83.71093946132623,84.67997741699219,4721300
2022-04-11,86.15576221025484,86.22687934115972,84.02209227986437,84.07543182373047,3784600
2022-04-12,84.47548909709401,85.61345132864196,83.80871769043091,84.51994323730469,4400600
2022-04-13,84.70664426969252,85.48010159665034,83.48867942366407,84.94668579101562,2781600
2022-04-14,85.29340292316913,86.80474877458427,85.10670773795312,86.15576171875,2459800
2022-04-18,85.13337426796399,86.85808501070127,84.73330735823541,85.75569152832031,3077900
2022-04-19,84.94667934948879,85.39119361760176,83.57757458977089,85.28450775146484,3848700
2022-04-20,85.40009125425887,87.51598381457036,85.03559302921597,87.32039642333984,3258600
2022-04-21,87.75600184257674,87.90713505872066,85.16004026754929,85.39118957519531,3600300
2022-04-22,85.31118789589036,85.45343573470315,81.80841286675361,81.9506607055664,4111600
2022-04-25,81.34611936328777,81.56837652001806,78.91018282469378,80.86604309082031,5029800
2022-04-26,84.1109951744352,85.32007459560153,79.97701088756136,80.58155059814453,7081100
2022-04-27,82.51072883552007,84.9466716886762,79.6747326729898,83.49755096435547,7217600
2022-04-28,84.16433197204725,84.2176782978059,81.04384661652617,82.24403381347656,5018200
2022-04-29,81.77284544848268,82.43961683191446,79.47025807733534,79.62139129638672,6341700
2022-05-02,80.19925106117056,80.4126159777645,78.23449911327828,79.39912414550781,3578500
2022-05-03,79.38135747511112,80.79490956815701,78.98129057090523,79.79920196533203,3859500
2022-05-04,80.2259235011727,81.16829824779863,79.05240624667977,81.03494262695312,3413600
2022-05-05,81.03496804952135,81.5328219552678,78.51012299305553,79.4880599975586,2934800
2022-05-06,79.04352650964219,80.13702775688051,78.56345030984886,79.77252960205078,2597500
2022-05-09,78.69681458859225,78.7234911461025,74.66951581384924,74.99845886230469,4329000
2022-05-10,75.84301501392994,78.3145130234347,74.75839921804683,75.5407485961914,4026600
2022-05-11,75.68300795122495,76.90987185218007,74.77620169563896,74.99845886230469,3592300
2022-05-12,74.8562083222351,75.18515135883604,73.39820190407187,75.069580078125,3508300
2022-05-13,75.90523898177584,76.44754682432979,75.05177256957978,75.91413116455078,2895600
2022-05-16,76.31421416382058,77.78111275641723,76.31421416382058,77.5055160522461,3816900
2022-05-17,78.26467227244768,79.550776605217,77.12147144954801,79.15779876708984,5854600
2022-05-18,78.77373677957799,79.00595152504522,75.18337205879993,75.50489807128906,4800000
2022-05-19,74.45993779515452,75.66565686790256,72.74513021927757,74.89756774902344,4326800
2022-05-20,75.52274674122842,76.23725040270558,73.49535333385575,75.02259826660156,4850200
2022-05-23,75.90682110801251,77.96101483181407,75.86216887037354,77.31796264648438,3171600
2022-05-24,77.16612299200531,78.51474577562472,76.5498635901766,78.38077545166016,2657400
2022-05-25,78.26466571125319,79.8365701179693,78.18428760420068,79.28282928466797,2732200
2022-05-26,79.84549766136695,79.934808934245,78.27359336546253,78.87198638916016,3482600
2022-05-27,78.70229010978584,79.44357974224708,77.48763782597702,79.42572021484375,2790800
2022-05-31,79.85442682762861,81.99792452524458,79.56861986633261,81.11373138427734,8762200
2022-06-01,81.17625926891075,81.46205944899066,76.54986416923298,77.40726470947266,4459100
2022-06-02,77.3983401276417,79.73832702636719,77.13039947153676,79.73832702636719,2989200
2022-06-03,79.4882367082258,79.78297000778785,78.13068779856545,78.51473236083984,2381100
2022-06-06,78.96131896972656,79.41680858921562,78.28254090603684,78.96131896972656,1976000
2022-06-07,78.27359216434107,80.12236342200175,77.853821692841,79.95266723632812,2037100
2022-06-08,79.48824181245689,79.9705308388882,78.800537549998,79.13992309570312,1694000
2022-06-09,78.80945301808933,79.13991216109996,76.6838151410803,76.7909927368164,2042500
2022-06-10,75.91572870673204,77.01427695559487,75.10298057573407,75.62992858886719,2706400
2022-06-13,74.0133741476287,74.64749296193894,72.85230730710927,73.24528503417969,3099900
2022-06-14,73.60254699508555,74.05803653505127,72.83445777622404,73.83475494384766,2525800
2022-06-15,74.3081249719897,74.52248024643873,72.76301988258744,73.4864501953125,3131600
2022-06-16,72.34323066199937,72.34323066199937,70.11041490082656,70.58377075195312,3485500
2022-06-17,70.89637116762445,71.42331928682735,68.59211023464312,69.04759979248047,9168100
2022-06-21,70.97674891579261,71.07499335497191,69.9496522969263,70.91423034667969,3138700
2022-06-22,69.68172652043688,70.19974152571562,69.08333340089823,69.15478515625,2843500
2022-06-23,69.20835288943972,69.20835288943972,63.9478396939946,64.0818099975586,6445200
2022-06-24,64.21579161996723,66.73440787765986,63.903198732561286,66.55577850341797,12491700
2022-06-27,67.02912181850549,68.38667059943697,66.62721095339207,67.91331481933594,3615500
2022-06-28,68.37774164915896,69.92285301756058,67.5739334973558,67.86865997314453,2727200
2022-06-29,68.45814320316809,69.27981789517767,68.17234301403371,68.9850845336914,3522500
2022-06-30,68.14553482525078,69.73529844192058,67.77934979619118,69.30659484863281,3971500
2022-07-01,69.2262195845938,69.44950115367094,66.87729311693437,68.24378204345703,2603600
2022-07-05,66.63616031590615,66.95768636052439,63.554877004663865,64.64448547363281,4154000
2022-07-06,64.78737175076628,65.31431290863893,63.20653464912482,64.50157165527344,2842600
2022-07-07,65.75197086653195,67.6364681972067,65.65372641315923,66.4486083984375,2993200
2022-07-08,66.81478909200365,67.25242596873309,65.40365444696067,65.50189208984375,2568300
2022-07-11,65.15356750658216,65.80555277026558,64.76952288584012,64.86776733398438,1896100
2022-07-12,64.22472060558043,66.07349192088178,63.90319456691816,65.06425476074219,2016500
2022-07-13,64.72485970871813,65.46615612334612,64.30508928563931,64.92134857177734,2093000
2022-07-14,63.554880501313825,64.23365168706253,62.53671009466285,64.03716278076172,3104000
2022-07-15,64.61770002460253,64.82312211494718,63.54595096492994,64.30510711669922,2048500
2022-07-18,64.93922237012426,65.95738596245464,64.61769630791319,64.79632568359375,2211700
2022-07-19,65.15356621991786,66.11814433864183,64.8856323962813,65.93952178955078,1862800
2022-07-20,65.4214993156872,66.7611887214692,65.05531427404738,66.60042572021484,1988100
2022-07-21,66.10028079621713,66.3950073029224,65.53760685411616,66.10920715332031,1548200
2022-07-22,66.09135167170953,66.71653740786356,65.55547721014702,65.94844818115234,1480700
2022-07-25,66.80585986464325,68.26165349631258,66.42181522617646,67.53822326660156,2709800
2022-07-26,69.91392674295375,71.45010509268863,68.4581333047349,70.48552703857422,5602400
2022-07-27,69.88713737614444,72.21819771106405,69.33339658222795,71.85201263427734,4388900
2022-07-28,71.38759811125449,72.40576172897724,70.54805705965309,70.86958312988281,3022200
2022-07-29,71.2982778133728,73.98658320786963,71.28041147061118,73.92406463623047,4656000
2022-08-01,74.031243833905,75.75497799054708,73.91513985952463,75.25482940673828,3843400
2022-08-02,75.08512558940947,75.40665159319957,73.81688791557784,73.94192504882812,3187700
2022-08-03,73.62934433281036,73.99552262215846,72.75407744200382,73.45964813232422,2538300
2022-08-04,73.08451446148062,73.7543590737205,72.68260360572964,73.25420379638672,2413200
2022-08-05,73.12024879508826,74.84398273614937,72.77193010149671,73.91513061523438,2178400
2022-08-08,74.0401734047751,74.43314435265114,73.45963993307886,73.67398834228516,2522000
2022-08-09,74.040189073898,75.02262687252097,73.7007966389816,74.00446319580078,1751600
2022-08-10,74.54033758977704,75.29056740028558,74.3081227896179,74.66537475585938,2005400
2022-08-11,75.15659247422262,75.96933400415446,74.85292593654572,75.14765930175781,1731600
2022-08-12,75.56742226343519,77.4072603942584,75.47811098976663,77.34474182128906,2339300
2022-08-15,76.13009060236323,77.06787602547921,75.12979341932059,76.92497253417969,1765900
2022-08-16,76.90702008769661,77.8491809400622,76.71858928638463,77.68766784667969,1758500
2022-08-17,77.26596702497919,77.90304477970906,76.79937043127316,77.48131561279297,1232400
2022-08-18,77.68767119740006,78.79133834494438,77.64280378504533,78.62085723876953,1485600
2022-08-19,78.51320135347186,78.85417050628753,77.74152819821882,78.27093505859375,1837900
2022-08-22,77.1403221611238,78.12734362751424,76.95189135037886,77.65177917480469,1775300
2022-08-23,77.75047878034867,79.23101434141356,77.39156003133206,79.0066909790039,1747000
2022-08-24,78.85416482203563,80.02064932495217,77.75049744764922,79.5361099243164,2107300
2022-08-25,80.11934188470754,81.62679532223332,79.84118307492217,81.57295989990234,2445900
2022-08-26,81.57295447149058,81.59987218086478,80.30776736445472,80.36160278320312,2285800
2022-08-29,79.78736090244637,82.04854505115193,79.60790488560671,81.43838500976562,1876500
2022-08-30,81.06148866533735,81.07046351684878,78.29782998493,78.57598876953125,2615300
2022-08-31,78.20811577776034,79.75145506498144,77.66973412517314,78.8631362915039,3482100
2022-09-01,78.1722219561906,78.83621731236578,77.81330314216373,78.58497619628906,2486400
2022-09-02,79.64377397793265,80.56798519922083,78.33372627296234,78.61188507080078,2669000
2022-09-06,78.93490843156627,79.28485234066129,76.74551015246435,76.8980484008789,3142800
2022-09-07,76.26996702908694,78.45936592034514,75.91104816802378,78.27093505859375,2802400
2022-09-08,77.87611211939718,81.0435574220585,77.87611211939718,81.01663970947266,3909000
2022-09-09,81.43834673442556,82.78428676556705,81.03456061760012,82.07542419433594,3674500
2022-09-12,82.27283747037619,82.50612883513291,78.037611350287,79.15025329589844,4826700
2022-09-13,77.9748299242497,79.58098659285379,77.0685613003965,77.48131561279297,2781800
2022-09-14,77.1493049468887,77.929945979427,76.59298046332948,77.31978607177734,2824700
2022-09-15,77.19416314460977,77.57999964560899,76.33276215661752,76.50325012207031,2245400
2022-09-16,76.2340484269355,76.70064484073237,75.44443267887111,76.06356048583984,5615800
2022-09-19,75.27394970864927,78.36064147949219,75.15730402039988,78.36064147949219,2584300
2022-09-20,77.80431739997752,78.07350818427435,76.65578283248227,77.8402099609375,1916300
2022-09-21,78.87210304202135,79.51815548211101,77.16724395751953,77.16724395751953,2087900
2022-09-22,77.66075301353281,78.0735071906103,76.78140239572014,77.23004913330078,2400100
2022-09-23,75.8302909330491,75.8302909330491,71.99884307976286,73.26403045654297,3590200
2022-09-26,72.86023156860489,74.69071118303431,72.6448830392033,73.13839721679688,3084000
2022-09-27,74.19720561918452,74.73558037841984,72.16932028539813,72.5192642211914,3584000
2022-09-28,72.88716166140901,74.82531226485904,72.16034919503426,74.39461517333984,2074900
2022-09-29,73.96391521985487,74.12542834932569,71.92706166367968,72.33084106445312,1818700
2022-09-30,72.76153081413595,73.44347583018602,72.00780751676997,72.18726348876953,2436100
2022-10-03,73.00381010297828,74.67277679829382,72.6089987161015,74.50228881835938,2619000
2022-10-04,75.53416532515038,77.03264379187067,75.42648764319577,76.8980484008789,2378800
2022-10-05,76.28789086895037,78.17221270821963,76.05459948636779,77.40950775146484,2244300
2022-10-06,76.82626356292344,78.1722036662597,76.48528768876282,76.94290924072266,2512200
2022-10-07,76.25201018578578,77.20313917427627,75.66876799922201,76.66476440429688,2396100
2022-10-10,77.89404029787258,78.60290292752428,77.05058913065868,77.71458435058594,2261700
2022-10-11,77.10443082486194,78.56701676719331,75.9917888003019,77.43643188476562,2587000
2022-10-12,77.43643354557507,77.98378314066048,75.20216775089283,77.19416046142578,4447100
2022-10-13,76.09946876525582,79.82323861062336,75.82130993720949,79.71556091308594,2066400
2022-10-14,80.06551059977936,80.06551059977936,74.74455930056759,74.81633758544922,2997600
2022-10-17,76.04563580584366,77.33774083497293,76.04563580584366,76.951904296875,2484200
2022-10-18,77.75947296785736,78.90800777366819,77.46336441285092,78.75546264648438,1912500
2022-10-19,78.94387709700483,79.59889745160045,78.44138813306517,79.27587127685547,1786700
2022-10-20,79.85912724496204,80.49620485429584,78.98875139201934,79.25794219970703,3182200
2022-10-21,78.62085895395825,80.81025043935222,78.2798830425579,80.47825622558594,2222900
2022-10-24,80.7474521085513,81.16918121134714,79.95783617608296,80.1103744506836,2253100
2022-10-25,80.96279388386947,82.24592383681677,79.46430856628618,81.77932739257812,4168000
2022-10-26,82.61380860310193,84.46223094037374,82.45229550644089,83.97769165039062,3741600
2022-10-27,84.58785503911812,86.25682149296026,84.15715799375596,84.46223449707031,3210600
2022-10-28,84.36354270241759,85.65564769917012,83.84311760833182,85.13521575927734,1901100
2022-10-31,85.52104582283977,87.79119740271952,85.43131783724974,87.01953125,4720600
2022-11-01,87.36050037509767,87.91682483931078,86.47218167946293,87.5130386352539,2324200
2022-11-02,86.09532007265823,87.83607188554997,85.14419102642601,85.96073150634766,2797300
2022-11-03,85.67359531911342,87.24385910773069,84.6686240299079,86.39142608642578,1992800
2022-11-04,87.82709086691085,88.18600965875872,85.22494502907854,85.41337585449219,2787000
2022-11-07,85.42234645603796,85.83510752897612,84.58786314910952,85.78126525878906,2821800
2022-11-08,85.96970322796105,86.8490540254231,85.4313284020367,86.4901351928711,2132900
2022-11-09,85.95175850664045,86.31964533883354,83.10733931382767,83.50214385986328,2478200
2022-11-10,85.60180348590556,86.05045024752373,83.84310900185915,84.59683227539062,2526500
2022-11-11,84.99163632452348,85.44028304765057,82.31769884253156,83.51110076904297,2537800
2022-11-14,83.79824158737482,86.21196335553851,83.53802564413952,84.59683227539062,2871700
2022-11-15,85.31774794986174,85.47093617211844,83.76782578944344,85.18257904052734,2778800
2022-11-16,84.71398002857504,86.23686252511719,84.52474635296831,85.77729797363281,2010200
2022-11-17,85.08343471000738,85.72322672355736,84.56078538908781,85.24563598632812,1803600
2022-11-18,85.6331126134216,86.15576191104022,84.8040869602865,85.74124908447266,1983600
2022-11-21,85.83135479899312,87.75974374264187,84.85814723631788,86.60631561279297,3572200
2022-11-22,87.22810254406589,88.11119309282152,86.786550394713,88.01206970214844,2354500
2022-11-23,87.75976480709515,88.41758309762172,87.1109596095828,87.2100830078125,1657600
2022-11-25,87.6516263582996,87.90394483223363,87.27315895986169,87.7687759399414,748800
2022-11-28,87.34522717834463,87.81380475781036,86.48015611819535,86.73246765136719,2120900
2022-11-29,87.12897742949478,88.13822375096126,86.53423709722351,86.91270446777344,1661400
2022-11-30,87.37227524170974,88.17426856237356,85.65114590325392,87.85887908935547,4193300
2022-12-01,88.03909202384995,88.21931947488127,82.19084701862556,82.28997039794922,5141200
2022-12-02,82.01063189452942,83.03790437128973,81.24468408290636,82.64141082763672,3558200
2022-12-05,81.74931321637773,83.317254447056,81.0554494641692,81.79436492919922,3663500
2022-12-06,81.70426140296792,82.98384565277746,80.95633278337012,81.86646270751953,2664400
2022-12-07,82.19985664510082,84.13725869343453,82.18183046327037,83.95703125,3130900
2022-12-08,84.70498444685198,84.84015335021982,82.68648461481389,83.26319885253906,1956000
2022-12-09,83.353303960551,84.1462842691845,82.74955735483088,82.79460906982422,2764100
2022-12-12,82.93877786569439,84.263420450369,82.1998624825733,84.1012191772461,2011100
2022-12-13,85.06540550498237,85.33573635075014,83.46141911184917,84.01110076904297,2333200
2022-12-14,84.95728323355257,85.25465340104837,83.43439377726341,83.6236343383789,2777200
2022-12-15,82.99284715304037,84.0471520478651,82.8757044563848,83.28120422363281,2661600
2022-12-16,82.51526624304142,83.6146298542531,81.57810393307369,83.18209075927734,8366200
2022-12-19,83.80383851178307,84.85814321726022,82.7044752291596,83.48844909667969,1965600
2022-12-20,83.55154721883926,84.6238783649209,83.17307982903701,83.74979400634766,1993300
2022-12-21,84.01110979305594,85.14651184219217,83.45241498516579,84.9482650756836,1497200
2022-12-22,84.81309972280228,84.93925550105224,82.86668450127539,84.24539184570312,1378300
2022-12-23,84.63287086050508,85.29068901467456,84.38957239935834,85.26365661621094,1106700
2022-12-27,85.59706913695582,86.65138084832952,85.5610236457574,86.42610168457031,1465600
2022-12-28,86.41710164122527,86.41710164122527,83.94804355861184,84.36255645751953,1576600
2022-12-29,84.59683102814401,84.89420118107822,83.8308832288988,83.9119873046875,1497200
2022-12-30,83.23615373831932,83.87594578326888,82.94779666348326,83.66868591308594,1659300
2023-01-03,83.5785786561628,83.66868895626875,80.217410149907,80.78511810302734,2286000
2023-01-04,80.5688337055843,80.5688337055843,77.55008777546614,77.84745788574219,5116400
2023-01-05,77.64921591455105,77.84746266691083,75.28829481820038,75.90105438232422,5358900
2023-01-06,76.49579959465424,77.84747470617478,76.09029981118815,77.45098114013672,4058600
2023-01-09,77.49602278612396,78.44219790733935,76.87425017075536,76.9283218383789,3935900
2023-01-10,77.20768351295533,77.85648867377452,76.74811204487919,77.70330047607422,2615000
2023-01-11,78.1808785149597,78.25296261832422,77.51404727778869,78.1087875366211,2692500
2023-01-12,78.21692542639423,78.97386008779117,77.64021133914679,78.74858093261719,2813100
2023-01-13,78.39715710122714,79.93806591580595,78.39715710122714,79.65872192382812,2488300
2023-01-17,79.8028822776845,80.48773280478915,79.3703501684413,79.37935638427734,2744500
2023-01-18,79.29827521829044,79.57761921509005,76.49580153273692,76.59492492675781,3522600
2023-01-19,76.75711725809786,78.39714930182676,76.67601318383338,76.87425994873047,3148500
2023-01-20,76.94635064503079,77.16261671730702,75.6577535529702,76.36963653564453,10151400
2023-01-23,76.32458289518864,76.34260907944737,75.00895331827346,76.00919342041016,4333100
2023-01-24,76.27952632797276,77.41493523986168,74.88279276076955,77.28877258300781,2458200
2023-01-25,76.44172663318949,77.13558342474042,75.81995394824654,77.10855102539062,3000400
2023-01-26,77.5771384152489,77.73033348912766,74.6214765482804,76.50481414794922,4499600
2023-01-27,76.86524431115176,77.19865303400131,75.09904982670976,75.3603744506836,3527600
2023-01-30,74.90982435120335,75.09005180549437,73.82848712535487,74.1168441772461,4036400
2023-01-31,73.49507512302523,74.77466604931409,73.08957536203724,74.65751647949219,5008000
2023-02-01,74.55839830715576,75.54962536164298,74.36916461379708,75.12610626220703,5673900
2023-02-02,74.2249853735047,74.79268642195753,73.0715502175607,74.17091369628906,5729200
2023-02-03,74.79269558715369,75.41446838901501,73.95465667485281,74.14389038085938,2702800
2023-02-06,74.16191666535575,74.72961778412731,73.8915788707165,74.39620208740234,2881300
2023-02-07,74.20696200243607,74.56741007264631,73.63024784008975,74.48631286621094,3326400
2023-02-08,74.28698295480895,75.19303228875624,73.58932800921697,73.93362426757812,3082700
2023-02-09,74.06046054966681,78.047078459407,72.75575438678608,73.0275650024414,3743100
2023-02-10,73.77958226392026,74.58596545116474,73.54400755033905,74.37757110595703,3444400
2023-02-13,74.39570622401476,74.48630976862884,73.5349621812699,74.20543670654297,3888400
2023-02-14,74.56785970932212,74.71282400189968,73.74335153319889,74.09671020507812,2379600
2023-02-15,73.84302067655575,74.2960453432831,73.43530124154428,74.06047058105469,3077700
2023-02-16,73.6799195352028,74.42287959128092,73.64367673824695,73.77052307128906,2409600
2023-02-17,73.64367986988712,73.96985814375353,73.29032122529968,73.92455291748047,2364100
2023-02-21,73.6074320751294,74.22354578254513,73.53495339566194,73.75240325927734,2261000
2023-02-22,74.24167061224327,74.61314717443776,73.79770154539231,73.94267272949219,3531800
2023-02-23,74.53160096357927,75.20207536260777,73.79769649139617,74.3413314819336,3186200
2023-02-24,74.33227866087624,74.33227866087624,73.41716701533073,73.78865051269531,2870600
2023-02-27,73.93360268358234,74.28696126765452,73.44433535657338,73.56212615966797,2279800
2023-02-28,73.30843473846681,73.30843473846681,71.53257244991055,72.12150573730469,5926200
2023-03-01,72.1577549106404,72.34802440568018,71.40573244504994,71.79533386230469,2987600
2023-03-02,71.8134517617732,73.38997521985526,71.59599500626777,73.00037384033203,2772500
2023-03-03,72.76480668885115,73.66180034494516,72.58359961974888,73.44434356689453,1866800
2023-03-06,73.35373941547701,73.77052120099258,72.96413799883754,73.75240325927734,2764500
2023-03-07,73.49871138605025,73.6708560283097,71.84970216805905,72.23930358886719,2400800
2023-03-08,72.32084913065427,72.5292434947226,71.7681585483502,72.40239715576172,1667300
2023-03-09,72.55641166635742,72.81916672791465,70.40907286766225,70.66276550292969,2704900
2023-03-10,70.21881885712352,70.86211301326945,69.21310360822581,69.4577407836914,4202000
2023-03-13,68.85973730854883,70.52686447270463,68.27986638948538,69.96511840820312,3608200
2023-03-14,70.9980269798021,71.89501389269616,70.68091109267874,71.5325927734375,3257800
2023-03-15,70.31846996192655,70.50873944005296,68.86879281005437,69.5936279296875,3395600
2023-03-16,68.8688016932091,69.33088180857287,68.1439595674751,69.28558349609375,3313900
2023-03-17,69.25840600014259,69.25840600014259,67.02952570303657,67.28321838378906,6452400
2023-03-20,67.76340257946343,70.19161406989821,67.5006475514285,69.70234680175781,3646400
2023-03-21,70.48155658664635,70.61746532697144,69.7657770060328,70.39095306396484,2506300
2023-03-22,70.62651822218581,71.17015316333284,69.72953162946189,69.73859405517578,2721600
2023-03-23,69.9651185421342,70.445323499846,67.6184475795453,68.07147216796875,3030900
2023-03-24,67.69093494594378,69.54833857217892,67.20166754811686,69.41242980957031,2329500
2023-03-27,70.45439018663528,70.91647031768659,69.70236766536142,70.44532775878906,2406500
2023-03-28,70.5721853679957,71.62320596257047,70.56312293870228,71.17018127441406,2037000
2023-03-29,72.00372375226081,72.19399323551656,71.35136728818047,71.56881713867188,2011800
2023-03-30,71.80439123634399,72.2121105666499,71.54163616760678,72.00372314453125,2526000
2023-03-31,72.44769103643819,72.89165319563466,71.71379341841453,72.1758804321289,3416600
2023-04-03,72.12151895604836,73.59838365840679,72.12151895604836,72.8644790649414,2094500
2023-04-04,72.81917382554222,73.181587961188,71.55070361296237,71.92218017578125,1962600
2023-04-05,71.72285903459179,72.08527318978439,71.26077200033225,71.94937133789062,2281500
2023-04-06,71.98560980878878,72.01279709275092,70.78962508091978,71.34231567382812,2413900
2023-04-10,71.42386981813738,72.70139576949467,71.42386981813738,72.52925109863281,2108600
2023-04-11,72.69233364302166,74.15106656135372,72.67420878714265,73.74334716796875,2521900
2023-04-12,73.74333956692094,74.11482303547173,73.38091852537555,73.4896469116211,2432000
2023-04-13,73.31750739724008,73.92455876673253,72.80105957485571,73.58932495117188,2154800
2023-04-14,74.20542462362121,75.06616852621053,73.91548918050212,74.10575866699219,2548800
2023-04-17,74.28698723332788,74.55880481421039,73.96080890131216,74.47725677490234,1654800
2023-04-18,74.32320788836878,74.93025913713603,74.2869650942117,74.79435729980469,1807000
2023-04-19,75.07523283386706,75.15677393900302,73.76146433645194,74.25072479248047,2168200
2023-04-20,73.71617005441918,74.03328592024448,73.05475103774864,73.3899917602539,1932300
2023-04-21,73.8248895426933,73.86112542646309,72.90977794385763,72.93695831298828,2160000
2023-04-24,73.2178262659642,73.81582199578942,72.9278908276688,73.20877075195312,2501900
2023-04-25,71.12486891061998,71.62319878268005,68.51544945696013,68.7691421508789,5777600
2023-04-26,68.69663502872505,70.39094915035157,68.19830531277452,69.79295349121094,3457700
2023-04-27,69.49396391070985,71.20639617409213,69.3852424416736,70.68089294433594,3294100
2023-04-28,70.27318942901013,70.83494254696441,70.03762156149466,70.74433898925781,3474600
2023-05-01,70.8892957267568,71.26984168864841,70.29130677968304,70.49063873291016,1872300
2023-05-02,69.8473244399242,69.8473244399242,67.92650469941957,68.4248275756836,3479500
2023-05-03,68.69665923840977,69.20404464611087,67.89027589576719,67.97181701660156,2590100
2023-05-04,67.75435645826742,68.37953260343014,66.83018933779816,67.2469711303711,3434900
2023-05-05,67.80871640103125,69.01376345324735,67.70905735216992,68.82349395751953,2507900
2023-05-08,69.11342176510631,69.33993403198859,68.18019233156822,68.31610107421875,2272700
2023-05-09,67.95369907172983,68.31612018263394,67.31040488336372,67.97181701660156,2464100
2023-05-10,68.16207499049915,68.51543357693095,67.41911502510332,67.62750244140625,3108100
2023-05-11,67.2832044171098,68.27079456397858,67.1201153115363,67.86307525634766,2640400
2023-05-12,67.94462265280123,68.40670964687278,67.64563169203146,68.29798126220703,1913300
2023-05-15,68.56981202725682,69.06814191258151,68.30705689795904,68.91410827636719,2630400
2023-05-16,68.58598502156411,68.77738693601174,66.65372619601263,66.67195892333984,2659400
2023-05-17,66.89981371078508,67.0274149763491,65.97925576314675,66.580810546875,2719000
2023-05-18,66.28004853454267,66.39853346470309,65.39594887959844,66.3438491821289,3053400
2023-05-19,66.70842217276788,67.0000832470325,66.12510002423865,66.74488067626953,2732200
2023-05-22,67.16413206182375,67.34641759579942,66.38940115805869,66.93627166748047,2975400
2023-05-23,66.99095690596907,68.83206585924613,66.8360135044737,68.40369415283203,3076000
2023-05-24,68.44926509295826,68.54952422866165,66.36206292365245,66.39852142333984,2381900
2023-05-25,65.80608728012783,67.7110040294398,65.5600010833139,67.19148254394531,3812400
2023-05-26,67.33730638389318,67.64720015985377,66.03394455040004,66.28915405273438,2858600
2023-05-30,65.82431831597107,66.061295096486,64.67589986828123,65.10427856445312,3055500
2023-05-31,64.66678465601447,65.05870485802811,64.11080467283817,64.39335632324219,5709500
2023-06-01,64.68501175157624,64.7488123857094,63.7279952858314,64.30220794677734,2613100
2023-06-02,64.9493356805276,65.66025907413213,64.64855825900318,65.5964584350586,2311300
2023-06-05,65.79696655459323,65.79696655459323,64.93109292517747,64.95843505859375,1907100
2023-06-06,64.72148376223647,66.07953008873453,64.72148376223647,65.9792709350586,1905500
2023-06-07,65.82430714658109,67.58338954388888,65.29566940042194,66.86334991455078,3023900
2023-06-08,66.86336707221733,66.86336707221733,64.86730742240134,65.80609130859375,2701500
2023-06-09,65.76052034733375,66.68107841560504,65.4324007775291,66.11598205566406,2281200
2023-06-12,66.18891194304973,67.05477894904249,65.69673249255133,66.69020080566406,2772500
2023-06-13,66.76309766672816,67.88417390221431,66.76309766672816,67.7018814086914,2601300
2023-06-14,68.31254974164007,68.5130680197513,66.36206514250938,66.67195892333984,3166100
2023-06-15,66.70842158159621,68.26698608529968,66.59904607206057,67.95709228515625,3366900
2023-06-16,68.26697834437934,69.26956272998484,67.87505817183609,68.79561614990234,5529600
2023-06-20,68.35811684961216,68.51306024557194,66.96361237847962,67.51959228515625,3379200
2023-06-21,67.10033228304903,68.1484845473623,66.03394033911036,66.95449829101562,3441000
2023-06-22,67.62895514718227,67.62895514718227,66.08862377196354,66.58991241455078,2472800
2023-06-23,66.33472392203869,66.68107620856229,66.10686350353554,66.44409942626953,3636700
2023-06-26,66.5261223432895,67.28262056186674,66.48966384379506,67.11856079101562,2512700
2023-06-27,66.79954914310711,67.49224663817888,66.26179503593063,67.3464126586914,2187900
2023-06-28,67.22793090391269,67.63807682131008,66.72663526820727,67.3919906616211,2473400
2023-06-29,67.41021738442518,69.02347285028421,67.41021738442518,68.01177215576172,2190000
2023-06-30,68.26697482518877,69.1419578959068,67.50136029221841,68.86852264404297,2942900
2023-07-03,68.98701358278483,70.33594319125247,68.89586386420827,69.9349136352539,1485100
2023-07-05,69.68882155438456,70.70963861535189,69.5247617937603,70.56380462646484,2412500
2023-07-06,69.8984498731836,70.43619701279177,69.74349953552404,70.21745300292969,3300600
2023-07-07,69.83465171502542,71.54815926803194,69.77996049531723,71.10155487060547,3257100
2023-07-10,71.15625415642344,72.26821415733086,71.15625415642344,71.58463287353516,3159200
2023-07-11,71.9400833718973,73.46218912434037,71.87628274017057,73.34370422363281,2769200
2023-07-12,73.64448099654045,73.71739103665792,71.66664752200639,71.75779724121094,2982500
2023-07-13,72.03122746953952,72.39580549489429,71.44790541047085,72.15882873535156,2194800
2023-07-14,72.6054532018459,72.6054532018459,71.16537356677507,71.27474212646484,1869800
2023-07-17,71.66664890868351,72.69658234414604,71.33852938369071,72.51428985595703,2441100
2023-07-18,72.53252249265857,74.39186414742076,72.38668850228629,73.59890747070312,2793900
2023-07-19,73.85411673441908,74.3462960661833,73.19787762540012,73.82677459716797,2329500
2023-07-20,74.6288348841755,75.54027647415504,74.40097448668061,75.31241607666016,2934300
2023-07-21,75.61320376577605,75.64054590459875,74.82936333536583,74.8658218383789,2537900
2023-07-24,75.23951097793456,76.32412181272646,75.0207599752682,75.74991607666016,3059600
2023-07-25,75.86838724089789,78.65740291268347,75.38532436659669,78.4295425415039,4330300
2023-07-26,79.11314188923944,79.56886273663426,78.6847631800886,79.20428466796875,3134400
2023-07-27,79.20428970804717,79.55975143533469,77.90092772341005,78.19258880615234,2676400
2023-07-28,78.63917416388765,78.83057605090373,78.30194524789377,78.73943328857422,1620900
2023-07-31,79.28629853830996,79.29541490086501,76.8892097636213,77.43607330322266,5483600
2023-08-01,76.95302707197558,77.68218325197157,76.46084769354059,77.4543228149414,2293200
2023-08-02,77.0077078948153,78.27461131153227,76.83453869899499,77.28114318847656,2793500
2023-08-03,77.00770300773809,77.9373773841885,76.8254174593644,77.44519805908203,2134200
2023-08-04,77.96470718526264,79.29541094833684,77.93736505270753,77.97382354736328,3437500
2023-08-07,77.97383453974433,79.55974103523552,77.83711690394817,79.48682403564453,2750600
2023-08-08,78.69386919235667,79.10402210955067,77.61837471454282,78.78501892089844,2371500
2023-08-09,79.15870265992139,79.15870265992139,78.10143400530276,78.24726104736328,1836900
2023-08-10,78.35663968758156,79.1951643358739,77.90091886302076,78.29283905029297,2023100
2023-08-11,78.26549580864994,78.28372158172601,76.925675490754,77.30847930908203,2270700
2023-08-14,77.22644479062123,77.48164730937626,76.85275042119629,77.4178466796875,1859700
2023-08-15,77.06965865724531,77.3262204238398,75.44781079004126,75.53028106689453,2020600
2023-08-16,75.37450823614101,75.76851578175643,75.15459217059978,75.29203796386719,1908800
2023-08-17,75.70438599293361,76.19002180544675,75.337866156257,75.6310806274414,1547300
2023-08-18,75.21873312626637,76.08005357860436,75.13626984420856,75.89679718017578,1738600
2023-08-21,76.03423685164584,76.05255969369983,75.12709887735728,75.60357666015625,2490100
2023-08-22,75.61274191835702,75.78684039327638,73.94508349840487,74.00922393798828,2012000
2023-08-23,73.80764209812546,74.36658319089656,73.01962701621153,74.3390884399414,2060200
2023-08-24,74.28409786764063,74.63228774390305,73.51441277565573,73.60604095458984,2282300
2023-08-25,73.990903624977,74.31160583386347,73.46861517313792,74.064208984375,3717600
2023-08-28,74.3391001780589,75.0171643263517,73.85346436291977,74.10086822509766,2269300
2023-08-29,74.41240320751758,74.82474063460586,73.34033848049972,74.77892303466797,2178000
2023-08-30,74.74226824028688,74.86138420966064,73.98174084383336,73.99090576171875,2969100
2023-08-31,74.10086169422772,74.10086169422772,72.63478246880636,72.66227722167969,4174800
2023-09-01,73.15707006646872,73.73434102674128,72.58897101449733,73.11125946044922,3572100
2023-09-05,72.8821864032241,73.30368173430227,71.95672546390904,72.27742767333984,3243800
2023-09-06,72.20412812601198,72.2591036493645,70.59144519676171,70.97628784179688,3563900
2023-09-07,71.01294228241021,72.02086651664892,70.7655454304035,71.95672607421875,3058800
2023-09-08,72.20412179822075,72.85469106708507,72.00253557588302,72.2132797241211,2984100
2023-09-11,72.48818674478728,72.90968212186256,71.76431196977173,72.14915466308594,2832200
2023-09-12,72.50650485932472,73.42280092119768,72.50650485932472,73.02879333496094,2910800
2023-09-13,73.45028609342886,73.60605472583842,72.60728851348217,72.97380828857422,2934500
2023-09-14,73.38614619928424,74.19249118541342,73.30368291158501,73.89927673339844,3454200
2023-09-15,73.78932137776631,73.95425494995116,72.09417504690117,72.70809173583984,10347000
2023-09-18,73.01963330829143,73.23037748162389,72.43320440481611,72.56148529052734,3062000
2023-09-19,72.68059777231701,72.83636641309717,72.27742529897203,72.47901153564453,3324400
2023-09-20,72.79971325429739,73.44112463864076,72.64394461454481,72.7355728149414,1961600
2023-09-21,72.74474060181551,72.86385656795156,72.14914678956752,72.27742767333984,2637700
2023-09-22,72.0850039778547,72.31407797574347,70.43567538752562,70.53646850585938,2102700
2023-09-25,70.24325253396039,70.85716915710528,70.24325253396039,70.82968139648438,1634100
2023-09-26,70.36237095991027,70.67390824557833,69.48272763529116,69.70263671875,2200200
2023-09-27,69.77593197746097,70.31654318579585,69.10703291566114,69.96835327148438,2272300
2023-09-28,70.04166780489332,70.68307220242458,69.47356177366304,69.6751480102539,2149400
2023-09-29,69.89504778263759,69.94086537240973,68.64888484128817,69.1070327758789,2366500
2023-10-02,68.53893411757005,68.87795911658228,67.35691160214643,67.98915100097656,2518600
2023-10-03,67.78759634661465,68.19992684270122,67.40274662737724,67.63182067871094,1870800
2023-10-04,67.6226384109534,67.64096125251973,66.85294624029518,67.32025909423828,1704600
2023-10-05,67.28362730102197,67.6959577766626,66.8804547536152,67.00873565673828,1555800
2023-10-06,66.54141295569569,66.94457841117776,65.43269571924945,66.76132202148438,2094400
2023-10-09,66.7613304483908,68.12660959905253,66.7613304483908,67.71427917480469,1845300
2023-10-10,68.20907843211599,68.61224392993894,67.75093041898417,67.94335174560547,2159100
2023-10-11,68.06246685509697,68.50229201810886,67.15533575794069,67.53101348876953,1981900
2023-10-12,67.6226466348353,67.69594500079752,65.98247597926168,66.6788558959961,1898100
2023-10-13,66.61470200844715,67.32941860625732,66.60554408379042,67.18280792236328,1699400
2023-10-16,67.80590827628606,68.31903183159623,67.23780220377543,68.28237915039062,2042100
2023-10-17,67.50351730449141,69.18950539642982,67.4302119546717,68.90544891357422,1916100
2023-10-18,68.72220433407372,69.6934759182777,68.2274036239743,68.28237915039062,1919200
2023-10-19,68.25488793400424,68.45647417504426,67.44854996062797,67.65929412841797,2164000
2023-10-20,67.8425690533802,68.0258254904927,66.73385153004415,66.7521743774414,2457300
2023-10-23,66.65136576010508,67.20114193454278,66.31234073110654,66.33982849121094,2718400
2023-10-24,65.68009991093403,66.5505783457831,63.64592159958645,63.655086517333984,5912100
2023-10-25,63.8933261125491,65.21278765987304,63.50847646174493,65.10283660888672,3672100
2023-10-26,65.17612701759157,66.40396719962752,65.13947434147882,65.83586120605469,3319300
2023-10-27,65.61595250322777,65.82669665356322,63.8566659847804,64.1773681640625,2915300
2023-10-30,64.50725261333736,65.74425106092598,64.46143500792162,65.4418716430664,2333300
2023-10-31,65.54265487551687,65.99163797942938,65.33191070034293,65.57930755615234,2627000
2023-11-01,65.83586767451105,66.19322256324195,65.25860369828048,65.39604949951172,2516300
2023-11-02,65.45102321901527,66.51392293827628,65.16697369754428,66.358154296875,2547300
2023-11-03,66.93542504471924,67.53101184718425,66.63304568942297,66.80714416503906,2330800
2023-11-06,66.80712879392911,67.22862401458323,66.37646865803974,66.48641967773438,2911100
2023-11-07,66.3215011501037,66.55974006460193,65.94582342991767,66.07410430908203,2575400
2023-11-08,66.0282964810242,66.42230409411064,65.58847825619281,66.00080871582031,3073500
2023-11-09,66.3489928097571,66.50476144279926,65.79005172339804,66.11991882324219,2956000
2023-11-10,66.24820112268729,67.1003566505002,65.96414461956071,66.43145751953125,8577600
2023-11-13,66.4131383695298,66.96291458141928,66.30318033083839,66.92626190185547,2854400
2023-11-14,67.34115525225458,68.65036001614082,67.34115525225458,68.09717559814453,3218500
2023-11-15,68.47518319057393,69.30496334597815,68.39220869209431,68.44752502441406,3112900
2023-11-16,68.04185605059877,68.3461028939376,67.7283804402736,68.1524887084961,2902300
2023-11-17,68.55816881481338,68.72412485579869,67.82980658127352,68.18937683105469,2859300
2023-11-20,67.92200029352553,68.41064666433736,67.77448772597938,67.86668395996094,3316400
2023-11-21,68.02342004058882,68.25391414863317,67.67307152864531,67.97732543945312,3146300
2023-11-22,67.70072975225874,68.60426975155505,67.40569757508233,68.53050994873047,2440600
2023-11-24,68.66880178887753,69.45248028121793,68.32766800636922,68.50284576416016,1171500
2023-11-27,68.22626037718541,68.29079845023136,67.47946166992188,67.47946166992188,2854200
2023-11-28,67.4794538721111,68.44752485593177,67.1751999768582,68.27235412597656,2834100
2023-11-29,68.23548211165551,68.3369000884595,67.35960022417767,67.47946166992188,2702600
2023-11-30,67.73760959753285,68.32767395139663,67.5532100906242,67.97732543945312,5546400
2023-12-01,68.0049763834431,69.41559904937809,67.96809648597876,69.22198486328125,2722400
2023-12-04,68.76099616339498,69.67375075767121,68.61347657468063,68.80709075927734,4183800
2023-12-05,68.49362164630675,68.87162827970535,68.18936777256472,68.3553237915039,2888800
2023-12-06,68.18938047342738,68.40143816150547,67.37804369311789,67.47946166992188,3188500
2023-12-07,67.81136677740372,68.74255787331732,67.59008737767226,68.06951904296875,3030800
2023-12-08,68.34611421762492,68.86242583180004,67.94966404819229,67.99576568603516,2903800
2023-12-11,68.08795087714694,69.33261752155305,67.87590025937853,69.22198486328125,2936700
2023-12-12,69.14822231429054,69.24041853721873,68.23546774929575,68.76099395751953,2588100
2023-12-13,68.59504680151778,69.54468138515149,66.87094837020064,69.38794708251953,4365200
2023-12-14,69.59078256517299,71.31487395110926,69.59078256517299,70.45743560791016,3863700
2023-12-15,70.47587233426499,70.64182835365969,69.68297213428153,69.83970642089844,11609700
2023-12-18,69.51701491530386,69.70140736295116,66.53902835036503,66.69576263427734,6458500
2023-12-19,66.98158619628441,68.3829872152417,66.88938996403171,68.17093658447266,3770400
2023-12-20,67.61774434605634,67.71916231060591,65.09153103391593,65.16529083251953,5051200
2023-12-21,65.18372481621495,65.66315645500504,64.59366051779737,65.39578247070312,3827800
2023-12-22,65.56173201999634,66.51136643666874,65.56173201999634,65.8844223022461,3018600
2023-12-26,65.96741785271483,66.93548890535156,65.96741785271483,66.74187469482422,1892500
2023-12-27,66.45605748668768,66.71420974113364,66.16102533387497,66.53903198242188,2372900
2023-12-28,66.37307334166302,66.82484680326446,66.31775701335309,66.6312255859375,2389700
2023-12-29,66.52060596924883,66.76032182911817,66.17025039695,66.58514404296875,2195900
2024-01-02,66.7049789225296,67.51632250784742,66.54824465140973,67.08299255371094,3072600
2024-01-03,66.82485425295921,68.24469175475365,66.55748024611894,67.42413330078125,3760900
2024-01-04,67.44257811759518,67.53477435494133,66.12415152459117,66.15180969238281,3442200
2024-01-05,65.80145251379463,66.38229506331504,64.80571639965584,65.28514099121094,2926100
2024-01-08,64.85180102595282,65.5340684626791,64.32627488551881,65.515625,3087500
2024-01-09,65.40500444786495,65.45109904484137,64.62131892393124,65.15606689453125,2875100
2024-01-10,65.1652904789632,65.35890467365606,63.89296561350097,63.920623779296875,3480400
2024-01-11,63.865298386321356,64.31707186038564,63.62558960095153,64.04969787597656,2739500
2024-01-12,64.5383316764224,65.00854149104705,63.98514738316277,64.13265991210938,2548600
2024-01-16,64.33550510916938,64.40004316882523,63.47806686852961,63.708560943603516,2941300
2024-01-17,63.15537040423615,64.08656834617345,63.01707256586998,63.542598724365234,2564600
2024-01-18,63.32134305706389,63.47807736584414,62.84191839664135,63.37665939331055,2609800
2024-01-19,63.39509024854863,63.44118484154261,62.69438631430553,62.869564056396484,5030200
2024-01-22,52.442015171554566,53.2533518179693,47.472563264756644,47.65695571899414,47394200
2024-01-23,48.15482449312475,49.961897300834465,47.7675961130701,48.22858428955078,24466600
2024-01-24,48.22858463706284,50.03565745779345,47.887450851725404,48.523616790771484,13638900
2024-01-25,48.52361371757981,48.96616192011446,46.76263912294676,47.37114334106445,13214200
2024-01-26,47.95198500321186,48.394536714728474,47.168306568311145,47.98886489868164,10795800
2024-01-29,49.703746796155166,50.846999061556154,48.92928649173792,50.65338134765625,11737400
2024-01-30,50.80089238355712,51.76897030573361,50.45054392418284,51.630672454833984,7267000
2024-01-31,51.584576609021774,51.870387021744435,50.92075252284676,51.243446350097656,10987700
2024-02-01,51.33564251114015,52.35903680366601,51.22500633593915,52.33137512207031,5654100
2024-02-02,52.183866142828116,52.39592382329098,51.32642775508201,51.34486770629883,4745500
2024-02-05,50.524302188742155,50.70869815818403,48.74488759019012,48.82786560058594,10606300
2024-02-06,48.89240709647486,49.80516527493986,48.69879289763893,49.20587921142578,5783700
2024-02-07,48.98251315974964,49.48508611359402,48.656767551350356,49.215187072753906,4051600
2024-02-08,49.233800665282054,49.36409748653716,48.69399549114278,49.04766082763672,3476800
2024-02-09,49.04765959688179,49.56884686882405,48.703303213588235,49.3734016418457,5518800
2024-02-12,49.53162090094761,50.127265516088514,49.466472493061694,50.01558303833008,3651800
2024-02-13,49.79221830856894,50.41578270285804,48.83360290527344,48.83360290527344,5274400
2024-02-14,48.908053542993606,49.62468958796383,48.8149854022222,49.578155517578125,3746400
2024-02-15,49.56884827961963,50.93697200805071,49.559542885350965,50.54608154296875,3826400
2024-02-16,50.536773781109,50.74152796303269,49.66192113617337,49.93182373046875,3302700
2024-02-20,49.81082874823625,50.117956448898525,49.08488731910545,49.69914627075195,4459600
2024-02-21,49.606074078382704,50.19241329229876,49.419934250913265,50.164493560791016,3141400
2024-02-22,49.8666767337932,50.17380446507578,49.28033745547988,49.97835922241211,6515500
2024-02-23,49.79221201551829,50.183102443074446,49.326864239672325,49.74567794799805,3105900
2024-02-26,49.73636510961478,49.885276244211894,49.35478010531459,49.485076904296875,3044200
2024-02-27,49.71775192985236,50.0528028780656,49.047653583747476,49.13141632080078,3783300
2024-02-28,49.14072878010822,49.77360209544682,49.00112656515894,49.33617401123047,3027900
2024-02-29,49.8294482417212,50.14588491926788,49.14073186694703,49.42924880981445,4941700
2024-03-01,50.853206433915126,50.955583516794896,49.83874809951309,50.48093032836914,8080000
2024-03-04,50.49023533929158,50.62053215276083,49.252408510689925,49.531620025634766,4712600
2024-03-05,49.28964178941718,50.00627788074949,49.22449337659809,49.75498962402344,4131400
2024-03-06,50.03419294641336,50.620532157400625,49.89459073925004,50.39716720581055,3473600
2024-03-07,50.61122579247721,51.96073507108996,49.69914456529002,50.490234375,11253200
2024-03-08,50.45300932399801,51.41162823851877,50.21103002198589,51.01142883300781,4757400
2024-03-11,50.89974183109647,51.70944957118304,50.88112749278531,51.104496002197266,5209600
2024-03-12,53.12410844402353,54.40846586153057,52.751828770637026,53.11479949951172,10926000
2024-03-13,53.51499996955837,55.20886577152557,53.46846589704057,54.23163604736328,14417800
2024-03-14,54.34331054138782,55.46014586921764,53.6732086346256,54.175785064697266,8970100
2024-03-15,53.766282441822106,55.63697893839136,53.71043943061042,55.199554443359375,14039600
2024-03-18,55.00410751590538,56.865498681253406,55.00410751590538,56.22332000732422,7266100
2024-03-19,55.990642267270715,56.98648618833032,55.990642267270715,56.80034637451172,6668900
2024-03-20,56.800350240998945,57.48906653391324,56.670053427552915,57.06094741821289,5097400
2024-03-21,57.24707833265177,58.62451078947082,57.20985321109788,58.14054870605469,6053400
2024-03-22,58.633824440740774,58.71758718909757,57.33084914415104,57.703128814697266,4434100
2024-03-25,57.79619509897055,58.70827990745221,57.7124323533068,58.17778015136719,4296500
2024-03-26,58.27085295666785,58.27085295666785,57.43322548399545,57.53560256958008,3903500
2024-03-27,57.80550243751957,58.79203746979976,57.777582706514465,58.624515533447266,4083100
2024-03-28,58.71758290852164,59.024710596558585,58.28946380382927,58.45698928833008,4120600
2024-04-01,58.726891333585904,58.95025984122507,57.945106882331814,58.02886962890625,3307600
2024-04-02,58.13124195376584,58.89441200436693,58.01025409109321,58.354610443115234,3742300
2024-04-03,58.16846920495135,58.54074882799168,57.67520172219628,58.308074951171875,4097900
2024-04-04,58.866494571988746,59.26669394954738,58.55936333093693,58.8571891784668,3967800
2024-04-05,58.64312931611993,59.220163155394516,58.605904189652236,59.06194305419922,3348000
2024-04-08,59.31323152156173,59.51798569435822,58.78273530142726,58.80134963989258,3108100
2024-04-09,58.81995939671486,59.64827431680868,58.81995939671486,59.4714469909668,4067500
2024-04-10,59.04332541497327,59.629664615504836,58.71758338707897,59.46213912963867,3704400
2024-04-11,59.53659876693032,59.63897585115178,58.066098012334834,58.23362350463867,3408200
2024-04-12,58.038176938827306,58.16847375198024,56.59559949984257,56.744510650634766,3413300
2024-04-15,57.09817049715691,57.312233597658086,55.999949465577835,56.3256950378418,3154700
2024-04-16,56.474602586806604,56.511831258463715,55.730046905271955,56.093017578125,3032300
2024-04-17,56.17678459253828,56.874806262822666,56.04648778213669,56.23262405395508,2400400
2024-04-18,56.31638725031324,57.59144273454138,56.130250976994596,57.44253158569336,3066800
2024-04-19,57.563514034331654,58.550052521529494,57.34014910724782,58.26153564453125,7990000
2024-04-22,58.1684684753418,58.59658755124313,57.29361598758842,58.1684684753418,3169600
2024-04-23,57.693822633025164,57.97303060696246,57.247085614339085,57.50768280029297,3195200
2024-04-24,56.79104838023998,57.52629878793543,56.23262886603293,57.29362487792969,3708600
2024-04-25,57.51698617438107,57.65659193160799,56.40945971151814,56.772430419921875,2726500
2024-04-26,56.51183682559908,56.77243045222762,55.91619222169279,55.9348030090332,2708800
2024-04-29,56.03717996966852,56.57698510974085,56.03717996966852,56.48391342163086,2977300
2024-04-30,56.567682149338395,56.567682149338395,53.384704636049676,54.594608306884766,6731000
2024-05-01,54.492224888404266,55.62767461938568,54.203711534042775,54.32469940185547,5208400
2024-05-02,54.65975179988709,55.33915915734796,54.22232373468165,55.23678207397461,3746200
2024-05-03,55.19955619248021,55.54391256339286,54.780742470925965,55.06925582885742,3273800
2024-05-06,55.3484601847025,56.074401507955756,54.836574841053235,56.018558502197266,4187500
2024-05-07,56.58629047329014,57.35876950774372,56.51183667316363,57.32154083251953,4171800
2024-05-08,57.00510713131316,58.14986232603394,56.8282762403687,57.731048583984375,4275500
2024-05-09,57.89857318668344,58.32669231624625,57.67520822792111,58.112632751464844,4173100
2024-05-10,58.298771030370254,58.689665023270365,57.92649492557987,58.61520767211914,2924300
2024-05-13,58.73620032321167,59.27600192908025,58.16847543491538,58.289466857910156,3690500
2024-05-14,58.615212506694746,58.615212506694746,57.07025784609827,57.395999908447266,3959800
2024-05-15,57.37722915010847,57.53673893999042,56.101136513685475,56.37324523925781,4165300
2024-05-16,56.4389297390264,58.287384308654175,56.4389297390264,57.79008483886719,4691600
2024-05-17,57.95898038056887,58.09034223612646,57.33970050483869,57.818233489990234,2842900
2024-05-20,57.70563769274421,57.761937164422235,57.06759133109495,57.114505767822266,2598600
2024-05-21,57.07697416404098,57.75254990140341,57.05820767420565,57.48982620239258,2957100
2024-05-22,56.88931029921816,58.15601788201144,56.88931029921816,58.080955505371094,3750600
2024-05-23,57.88391016384645,58.625170384979654,56.879926250905775,56.973758697509766,3563100
2024-05-24,57.16141682457293,57.4804399865336,56.58905500339639,56.75794982910156,2730700
2024-05-28,56.75795120361493,57.38661250836484,56.579671339196565,57.133270263671875,2875800
2024-05-29,56.7579503804393,56.85177924925721,56.19496642950604,56.32632827758789,3000500
2024-05-30,56.148056149577606,56.786102526906845,55.68828606793012,56.42954635620117,4713100
2024-05-31,56.55151935231988,58.597020074235516,56.46707194345761,58.5876350402832,8436900
2024-06-03,58.22169734497445,58.92542455763572,57.46167424607896,58.165401458740234,3677300
2024-06-04,57.733784966347976,58.65332151699112,57.66810403982647,58.00589370727539,5003700
2024-06-05,58.0058893988786,58.296764608541935,56.73918181937211,57.302162170410156,3419300
2024-06-06,57.2458677482872,58.306151201498125,57.02067701976406,57.39599609375,3082200
2024-06-07,57.22710250338174,57.69625401123935,56.570289676512694,57.48982620239258,3185800
2024-06-10,57.48982613080186,58.37182967591272,57.358464281460016,58.127872467041016,4084000
2024-06-11,57.70563237027067,57.79946123507099,57.058204612728225,57.696250915527344,2563000
2024-06-12,57.98712260249806,58.09033650148757,56.67350059725986,56.73918151855469,2703100
2024-06-13,56.692267623539784,57.30216602767076,56.40139597363838,56.9831428527832,2499600
2024-06-14,56.71102874894028,57.170798767238715,55.61321602056699,55.82902526855469,2623900
2024-06-17,55.35987946672612,56.56090621485208,54.853194965107214,56.44831085205078,2855100
2024-06-18,56.3169475777849,56.692266637432404,55.59445382430247,56.2137336730957,3401000
2024-06-20,56.119904123512875,57.330312281947094,55.99792373041696,57.24586486816406,3599400
2024-06-21,57.38661171786762,57.70563488315958,56.83301280101811,57.56488800048828,22497800
2024-06-24,57.33969866946597,58.428130039829426,56.85178066491104,58.29676818847656,4346300
2024-06-25,58.090345209254636,58.202940579875026,56.870551886063865,56.908084869384766,3890300
2024-06-26,56.589055659852924,57.39599323949836,56.467075266685974,56.926841735839844,3041900
2024-06-27,56.96437712124912,57.433528644723765,56.66412043257271,56.870548248291016,2300300
2024-06-28,57.020673696129236,57.170802032841316,56.495222727966016,56.72041702270508,11726000
2024-07-01,57.067591736305296,57.621190684039405,56.729802062522836,56.89869689941406,2185500
2024-07-02,56.99252755098453,58.32491613395446,56.8705471550103,58.29676818847656,3581100
2024-07-03,58.52195555355984,58.82221221923828,58.24046537690403,58.82221221923828,2680500
2024-07-05,58.21232233357428,58.72838829744462,56.89869662613877,57.574275970458984,4111700
2024-07-08,57.574270229414665,59.55409004877947,57.53673725195236,59.469642639160156,4534800
2024-07-09,59.45088236354914,60.27658647796247,59.084944743402446,59.23507308959961,3974100
2024-07-10,59.58223995115667,60.32350017337058,58.9441936306867,60.26720428466797,3882700
2024-07-11,60.483007727678256,61.14920196786943,59.96694181738005,60.28596496582031,3295800
2024-07-12,60.68944007418657,60.74573596502907,60.04201227410391,60.314117431640625,2378600
2024-07-15,60.220286135926735,60.520542806136966,59.40396353750154,59.48841094970703,2869200
2024-07-16,59.11309277892434,60.689442206043026,58.76592164894645,60.57684326171875,2130000
2024-07-17,60.73635758905579,61.73095649873405,60.726972554431306,61.66527557373047,2490500
2024-07-18,61.25242243849471,62.00306774784933,60.67067912449488,60.79265594482422,1947500
2024-07-19,60.90525849434172,60.91463637121775,59.61039561698508,60.229679107666016,2730400
2024-07-22,60.41733321562721,60.41733321562721,59.497796650078286,60.192142486572266,1404300
2024-07-23,59.87311997579724,60.04201481415373,58.35306643058879,58.38121795654297,2255400
2024-07-24,58.334294646561275,59.150620817659416,58.07157095710908,58.78468322753906,1847300
2024-07-25,58.92543113352839,60.34226717155719,58.92543113352839,59.41334915161133,1998700
2024-07-26,59.41334725243058,60.07954154109116,59.24445242159523,60.03262710571289,2048300
2024-07-29,59.844965864107834,60.27658439710666,59.3758143510199,59.39458084106445,3293500
2024-07-30,57.23648168945313,59.244449490781875,55.39740871060454,58.64393615722656,6377400
2024-07-31,58.287379854622785,58.765916376713356,57.236481523939915,58.184165954589844,4783600
2024-08-01,58.46566190198383,58.80344797928511,56.4295425069253,56.748565673828125,3561900
2024-08-02,56.542136371562485,56.83301158583757,55.03147157047943,55.275428771972656,4081500
2024-08-05,54.42157453235208,55.322344562121366,54.02748898658124,54.59046936035156,4091700
2024-08-06,54.70306015751308,55.04084978534354,54.17761280696936,54.384037017822266,3019500
2024-08-07,54.99393994064567,55.55692031441599,54.562321415465625,54.59046936035156,2778100
2024-08-08,54.67491691289458,55.585071979493414,54.67491691289458,54.8719596862793,1849200
2024-08-09,54.674920889099404,54.89073016793089,54.346512663566294,54.83443069458008,1640200
2024-08-12,54.89072567406233,54.984554542623115,54.158850477130905,54.48725509643555,2045800
2024-08-13,54.3089780824721,54.82504401128481,53.37067509214286,54.77812957763672,3625500
2024-08-14,54.77812957763672,54.81565897695008,54.36527397111307,54.77812957763672,2353300
2024-08-15,55.01270636267546,55.50062435636908,54.70306465194335,55.228515625,2589200
2024-08-16,55.19098225352056,55.48185747250457,54.937640013632915,55.4443244934082,2036500
2024-08-19,55.45369977698806,56.148045495628544,55.45369977698806,55.99791717529297,2301100
2024-08-20,55.922857798043445,56.054223225700206,55.3504959702919,55.369258880615234,1833800
2024-08-21,55.58691912752472,56.08846830084152,55.473357963433344,56.04115295410156,1875900
2024-08-22,56.08846497601502,56.135780319950214,55.49228153462946,56.06953811645508,1875100
2024-08-23,56.353431651187144,57.28082607485054,56.154705048244104,57.252437591552734,1713000
2024-08-26,57.47009561691376,57.763456537359986,57.0821040046743,57.47956085205078,1703700
2024-08-27,57.53633828113218,57.58365362740542,56.7603550504766,57.30922317504883,1787100
2024-08-28,56.84551878225177,57.74452471678121,56.51430777949686,57.687744140625,1654500
2024-08-29,57.82023401388999,57.85808773490997,56.74142823432712,57.57419204711914,1535700
2024-08-30,57.678287026672685,57.83915992346842,57.26190332215766,57.71614074707031,3369000
2024-09-03,57.205124423080484,57.583650784508116,56.92122874952742,57.365997314453125,2302900
2024-09-04,57.54580152395978,58.33124635270407,57.39439025516995,58.12305450439453,2388500
2024-09-05,58.2839288241004,58.719235754318504,56.80766630126987,56.84552001953125,3138500
2024-09-06,56.807670504271634,57.299758048289654,56.01276041161629,56.277732849121094,2641500
2024-09-09,56.51430602629567,56.84551701877567,56.01275331063143,56.306114196777344,1996000
2024-09-10,56.41021313794957,56.41021313794957,55.11375397077817,55.880271911621094,3220600
2024-09-11,56.041153897207735,56.041153897207735,54.99073657622735,55.83296203613281,2535500
2024-09-12,55.83296328465787,56.571092830531775,55.36926420460266,56.419681549072266,2145100
2024-09-13,56.67518527062335,57.157811182358984,56.448070167395564,57.148345947265625,1837400
2024-09-16,57.5836545831141,57.678288887160726,56.63733320222525,57.167274475097656,1602800
2024-09-17,57.4511685036543,57.583652915553394,56.98747306200745,57.2145881652832,1837700
2024-09-18,57.157811206471116,57.77291792040788,56.88337714751975,57.28083038330078,2050500
2024-09-19,57.772915590520725,59.249178142306754,57.56472735585824,59.0977668762207,4254900
2024-09-20,58.899044188888396,58.899044188888396,57.649896648076364,58.066280364990234,11786600
2024-09-23,57.70668029105103,58.425886598450084,57.31868864966699,57.640438079833984,3112100
2024-09-24,58.00003785694937,58.454271683106356,57.3186853127491,57.470096588134766,2620300
2024-09-25,57.48901840896547,57.564725844986114,55.00019240369016,55.01911926269531,3304400
2024-09-26,55.038049866111386,56.26826690570839,55.02858824092972,56.18309783935547,2967800
2024-09-27,56.5427012761434,57.44170729038597,56.5427012761434,56.77928161621094,1845200
2024-09-30,56.7792794130296,57.05371346324229,56.126318999354325,56.53323745727539,2979700
2024-10-01,55.83295522838801,56.77927650344544,55.46389050870428,56.325042724609375,2294100
2024-10-02,56.40074953033657,56.73196416006949,55.44496658038248,55.63423156738281,2166300
2024-10-03,55.435509200360556,55.49228617385767,54.65952233324666,55.33141326904297,2167700
2024-10-04,55.558525865705576,56.268266881700576,55.40711459335716,56.05061340332031,2299700
2024-10-07,56.022223180403344,56.239876652033374,55.46389345407262,55.70047378540039,1928000
2024-10-08,55.41658300068046,55.41658300068046,54.22421600399358,54.46079635620117,2179400
2024-10-09,54.385090773442585,54.80147088037632,53.77944566883731,53.911930084228516,2454400
2024-10-10,54.17689466401833,54.76361286182662,53.82675679225378,54.21474838256836,2010200
2024-10-11,54.42293531652654,55.265164289492304,54.42293531652654,54.858245849609375,1897600
2024-10-14,54.67844511223255,55.04750985212896,54.25260340307784,54.80146789550781,1653800
2024-10-15,54.848786331050604,55.728865503447686,54.54596377817522,54.5743522644043,2169300
2024-10-16,54.71629580840852,55.38818304698944,54.71629580840852,55.161067962646484,1610900
2024-10-17,55.29356122567048,55.558530069848175,54.80147365081922,55.482826232910156,2005100
2024-10-18,55.40711690771817,55.50175121309474,52.90882900465074,53.372528076171875,4330200
2024-10-21,53.62803045096344,54.1011911372501,52.870974074890704,53.11701965332031,1953400
2024-10-22,53.20219061747505,53.4293057334269,52.67224933037125,52.70063781738281,2304200
2024-10-23,52.72903347099532,53.13595199194695,52.29372285118734,53.06970977783203,2197800
2024-10-24,53.13594064201832,53.54285907605148,52.747949066536606,53.4671516418457,1887900
2024-10-25,53.713198608705724,54.11065545561486,53.37252595269296,53.5239372253418,1815300
2024-10-28,53.46715908293454,54.36616513463353,53.419843734935576,54.16743850708008,1878700
2024-10-29,53.86460914169497,54.65951921466817,53.27789091947862,53.296817779541016,2986500
2024-10-30,53.37252704977572,53.94031843139755,52.49244788131118,52.549224853515625,2705200
2024-10-31,52.7574133021764,53.03184734986225,52.142303003560464,52.24639892578125,5370200
2024-11-01,52.48298399183776,52.75741806429524,51.64075852319829,51.707000732421875,2234800
2024-11-04,51.8678780149037,52.57761907559512,51.83948591772384,52.331573486328125,2459400
2024-11-05,47.78922770573543,49.218171341835,46.29403825465124,49.208709716796875,9049800
2024-11-06,49.53992867171733,50.77961112604959,48.71662998430003,50.40108108520508,5034300
2024-11-07,50.325369487015365,50.36322320725193,49.133002569069795,49.67240905761719,4173800
2024-11-08,49.31280302991283,49.55884497709576,48.83017715015469,49.331729888916016,3482500
2024-11-11,49.5683119304603,50.09824956120938,49.29387788029132,49.54938507080078,2480300
2024-11-12,49.01944560026175,49.29387966034081,48.60306550250453,48.669307708740234,2661600
2024-11-13,48.6125288491364,49.42636582305624,48.23400245866111,49.085689544677734,4003000
2024-11-14,49.416903315781084,49.95630621027941,49.04783855743271,49.69133377075195,2191500
2024-11-15,49.88059909577739,50.987796988037104,49.84274537417732,50.486244201660156,3556600
2024-11-18,50.61873312008835,50.8742367205715,49.8427462533182,49.88059997558594,2609900
2024-11-19,49.757577246888154,50.93101367412022,49.4358278504027,50.14556884765625,2187200
2024-11-20,50.37268356483071,50.67550609924446,49.94683824770845,50.647117614746094,2317400
2024-11-21,50.67577548394611,51.229819649704964,50.50383099415699,50.80950927734375,2943300
2024-11-22,50.704435716755945,51.06742640333883,50.40830828341166,50.752197265625,2329900
2024-11-25,50.58025321124429,51.2393713368625,50.22681337379447,50.63756561279297,4481800
2024-11-26,50.72353721940695,51.32534293588702,50.16949669557858,51.315792083740234,3017100
2024-11-27,51.325342351903416,52.04177650585624,51.30623700385464,51.93669891357422,2093000
2024-11-29,52.14685555028381,52.30924554726174,51.48773742212271,52.15640640258789,1810700
2024-12-02,51.793417343072676,52.118200991232555,51.1342955501752,51.84117889404297,3951700
2024-12-03,52.06088363228642,52.108645182053614,50.38920388262584,50.7904052734375,5193900
2024-12-04,50.637566439849394,50.92414302816392,49.309775670686484,49.45306396484375,3371800
2024-12-05,49.50082306873148,50.169495668467206,49.214250138551165,49.94023513793945,2991800
2024-12-06,50.15039177431947,50.15039177431947,48.95633482731186,49.11872482299805,2766700
2024-12-09,49.52948069248238,50.847720581976944,49.35753620063645,49.653663635253906,2216900
2024-12-10,49.558141440427114,50.093076630167104,48.68886811312696,49.74919128417969,3009700
2024-12-11,49.70142580683805,50.599358974162854,49.596348211174714,50.55159378051758,3627200
2024-12-12,50.59935965877433,50.96235035637559,50.12173686764064,50.704437255859375,2795500
2024-12-13,50.66622720286522,50.66622720286522,49.31933106048463,50.05487060546875,2378800
2024-12-16,49.94023918864464,50.40831113961721,49.309777233521515,49.376644134521484,2461500
2024-12-17,49.23335801621992,49.7969530535889,48.946785071314416,49.18559646606445,2368600
2024-12-18,48.81304885555277,49.233359253014,47.59989014644276,47.61899185180664,3745300
2024-12-19,47.76227607484192,48.09661054977682,47.141365028279985,47.17002487182617,3151400
2024-12-20,47.18913640833698,48.688871782257884,47.04584810373135,48.23035430908203,12132700
2024-12-23,47.76228011289567,48.268559116021066,47.40884026037262,48.1539306640625,2592200
2024-12-24,48.15392715318007,48.43094923219077,47.74317128263938,48.36408233642578,1434600
2024-12-26,48.09661244651123,48.61244592301529,48.02974554888729,48.34497833251953,1627600
2024-12-27,48.02974574257603,48.89901905916536,47.92466814760821,48.316322326660156,1537700
2024-12-30,48.0966111072178,48.23034854271426,47.361075253836134,47.82914352416992,2676700
2024-12-31,47.75272751561521,48.33542425076706,47.65720077249574,48.25900650024414,2120100
2025-01-02,48.73662687010491,48.95633290243916,47.91511513982838,47.97243118286133,2003700
2025-01-03,47.91511329175442,48.19213535643695,47.6380912270719,47.810035705566406,1984400
2025-01-06,48.144375855321485,48.75573240749519,47.31330962598615,47.408836364746094,2304500
2025-01-07,47.56167768364833,48.19213961248277,47.179577999033,47.21778869628906,2147400
2025-01-08,46.81658051822847,47.83869655931983,46.23388382209201,47.60943603515625,3493600
2025-01-10,47.46614832136837,49.21424936266177,47.399281426846244,48.80349349975586,4497600
2025-01-13,49.15693734630595,50.188604335959475,48.81304834975478,49.78739929199219,4102600
2025-01-14,49.59634613311019,49.71097822028861,48.50736681272269,48.899017333984375,3063700
2025-01-15,49.26201320627468,49.67276908833061,48.80349577504373,48.85125732421875,2773500
2025-01-16,48.80349506217545,48.88946730702375,48.10616625128257,48.727073669433594,2051200
2025-01-17,48.67931599342913,49.33843780435724,48.67931599342913,48.99454879760742,3234800
2025-01-21,48.87991577389296,49.424409120252754,48.63155352037212,48.92768096923828,3062400
2025-01-22,48.583790138905044,48.64110254080407,48.05840580565222,48.25900650024414,3053100
2025-01-23,48.4882652598014,48.65065890736102,48.058407653143206,48.39274215698242,2278200
2025-01-24,48.3640827722002,48.65065570577121,47.972432246059554,48.24945068359375,2737400
2025-01-27,49.109174276801056,49.99755294242859,48.91812443529476,49.83515930175781,3437900
2025-01-28,49.73963343194418,49.95933946204594,48.27810896719345,48.325870513916016,2450700
2025-01-29,48.19213808831953,49.77784553456879,48.173032740295746,49.347984313964844,3468000
2025-01-30,49.519929955917355,49.67276909969598,49.0805178730504,49.35753631591797,2393800
2025-01-31,49.137833678050725,49.41485578407905,48.5646877601747,48.937232971191406,6847800
2025-02-03,48.602895281892735,48.736629077721524,47.743172817318175,47.7813835144043,4491000
2025-02-04,46.329408977382435,46.52045881536203,45.33595273506659,45.3646125793457,7220100
2025-02-05,45.36461489283327,45.383716598030055,43.11978555904405,44.371158599853516,7418800
2025-02-06,44.70549346545385,45.020726263366385,42.995602962530626,43.511436462402344,5401400
2025-02-07,43.62606388486272,44.2278696205112,43.32994008723667,43.7120361328125,4346300
2025-02-10,43.597406230631115,44.1132397011394,43.32993864324426,44.02726745605469,4392000
2025-02-11,43.855323799180326,44.47623487480925,43.55919636182346,44.361602783203125,2933900
2025-02-12,43.329935107242775,44.20875919063764,43.11977993774736,43.19620132446289,3454800
2025-02-13,43.09113021247674,45.030277642010965,42.90963121375036,43.664276123046875,5556900
2025-02-14,43.71203581742672,44.189658603929935,43.71203581742672,44.03681945800781,3382100
2025-02-18,43.949888745612704,44.43285455600405,43.72772491500109,44.34592056274414,3040400
2025-02-19,44.268644213725345,44.92547427047602,44.181710227800984,44.47148895263672,3163000
2025-02-20,44.413534426828505,45.01241098576728,44.25898551856248,44.964115142822266,2704200
2025-02-21,45.147646543964726,46.8283655366838,44.915821328725826,46.54824447631836,5487500
2025-02-24,46.509604307962306,47.4755358309959,45.98800040118744,46.7510871887207,5041400
2025-02-25,46.67381118641192,47.407921211902874,46.47096644965903,47.098819732666016,3985400
2025-02-26,46.857341208193276,46.98291335036755,45.350490241048874,45.37946701049805,3898800
2025-02-27,45.186279892264785,45.640268931653054,44.925477913344075,45.00275421142578,3405800
2025-02-28,45.36014714531149,45.843112946308594,45.176621467437776,45.59197235107422,6678100
2025-03-03,45.70787883845115,46.02663800598269,44.75160870532914,44.99309158325195,3366100
2025-03-04,44.72263031688656,45.234576547313665,44.152730551316495,44.25898361206055,3633900
2025-03-05,44.258988875395275,44.76127378653993,43.766365344414375,44.23966979980469,3265600
2025-03-06,44.28795707655553,46.71244716534323,44.23966123929289,46.42266845703125,4417900
2025-03-07,46.29710209465408,48.55738219638754,46.25846394614046,47.75565719604492,4428600
2025-03-10,48.23862331271534,50.57617972671421,48.22896561789231,48.885799407958984,6451400
2025-03-11,49.04034141446441,49.2914819766116,46.84767652464762,46.982906341552734,4958100
2025-03-12,46.36471810295793,46.50960932092437,45.24423756285925,45.4760627746582,4061000
2025-03-13,45.398787321867765,46.48062973270512,45.15730441058124,45.6402702331543,3557300
2025-03-14,45.36014858581807,45.89141024683888,44.80956784997545,45.572654724121094,2922500
2025-03-17,45.99766322103225,47.01189069629398,45.930048301663916,46.35506057739258,4661600
2025-03-18,46.8283628174968,46.992573103075976,46.01698013838047,46.05561828613281,3740400
2025-03-19,45.92038797897134,46.28743932461398,44.90616056174603,45.33116912841797,5744800
2025-03-20,45.224913607619456,45.62094538462093,44.68399062828774,44.93513488769531,5540700
2025-03-21,45.01241145212056,45.36014742050601,44.4135348869771,44.52944564819336,50983400
2025-03-24,44.33626523334077,45.02207583635046,43.94023339507942,44.36524200439453,3992300
2025-03-25,44.39421758524304,44.99309785903552,44.23966866920491,44.48115158081055,3853700
2025-03-26,44.5294453147656,45.60162998101355,44.481149471681846,45.466400146484375,2985700
2025-03-27,45.67890363183538,46.82836084348894,45.640265485711794,46.63517379760742,3975400
2025-03-28,46.66415562196832,46.751089610934926,45.99766047831219,46.23914337158203,2077400
2025-03-31,46.19084871256943,46.88632064210947,46.05561887843367,46.37437438964844,3041100
2025-04-01,46.67381517008795,46.722111013712706,45.77549847666816,46.567562103271484,2971500
2025-04-02,46.49994573589554,46.702790483639056,45.591971375946066,46.33573913574219,2655700
2025-04-03,46.3840374953328,46.49994825965773,45.534016625897536,45.94936752319336,3909900
2025-04-04,44.19136831395487,44.51012749341754,41.54471425157278,41.844154357910156,6807300
2025-04-07,41.303233311260634,43.37033001625336,40.90720150536798,41.51573944091797,6206600
2025-04-08,42.25950851383086,42.578267718151665,39.767403157370175,40.36628341674805,4504200
2025-04-09,39.902636064265394,43.14816317288409,39.583876864861686,42.868045806884766,5982400
2025-04-10,42.8680460688248,43.2544165036529,41.71858508972475,42.964637756347656,5105700
2025-04-11,43.20611665705396,44.442507829536915,42.9066765578961,44.27830123901367,3950400
2025-04-14,44.47149282286194,45.118665241825404,43.89193163801654,44.84820556640625,2663800
2025-04-15,44.97377732039242,44.97377732039242,43.872612184126154,44.50046920776367,2723400
2025-04-16,44.635698515540966,45.437423515158045,44.30728162294574,44.55842590332031,4132200
2025-04-17,44.8288821790111,46.258460401851856,44.8288821790111,46.19084548950195,3503100
2025-04-21,46.200511922756796,46.480629296822336,45.60163165537184,46.45165252685547,3130300
2025-04-22,46.828360987423586,47.456217967284225,46.58687810051356,46.88631820678711,3166700
2025-04-23,46.90564124238212,47.369287982248736,46.15221206595421,46.480628967285156,2202900
2025-04-24,46.355054275525035,47.17609457608573,46.02663741835351,47.11813735961914,2151900
2025-04-25,47.08916698712759,47.08916698712759,46.23914612055674,46.606201171875,2261700
2025-04-28,46.606200518592416,46.99257463927336,45.97834349367007,46.41301345825195,2095200
2025-04-29,46.28744006876827,46.4709694292767,45.939707791211646,46.1522102355957,1903200
2025-04-30,46.16187194341499,46.258463629300785,45.524357236253465,46.123233795166016,4366900
2025-05-01,45.8527732733315,46.57722195819904,45.61129037837566,45.95902633666992,2246800
2025-05-02,46.46130864545714,46.509608173412104,45.71754455347443,46.219825744628906,2691000
2025-05-05,45.78515651925333,46.17152692482801,45.649923008328955,45.88174819946289,3168800
2025-05-06,46.683474245301,48.10339113841063,46.084594022758154,46.67381286621094,4916900
2025-05-07,46.59654196501319,46.78006764234939,45.794816969032496,46.24880599975586,4618300
2025-05-08,45.4953710024974,46.33573403882932,45.4953710024974,46.07493209838867,3126500
2025-05-09,46.00732316369953,46.973254764202856,45.78515933775217,46.87665939331055,3079700
2025-05-12,47.736342676614996,48.65397852531926,47.475544361105285,48.19999313354492,4470100
2025-05-13,48.00679972572514,49.62956505674443,47.82327036934753,48.963069915771484,4538700
2025-05-14,48.972733418233275,48.972733418233275,47.71702306078867,47.726680755615234,2896800
2025-05-15,47.436898381124514,47.52383236686138,45.98800107533445,47.19541549682617,4177700
2025-05-16,47.24371570933955,48.451130242582465,47.06984772177363,48.42215347290039,3227600
2025-05-19,49.00171204726984,49.156260963517475,48.0840762449772,48.30624008178711,3395100
2025-05-20,48.296581001514696,48.81818496066787,47.997140872800095,48.45112991333008,2467900
2025-05-21,48.480403110889455,48.480403110889455,47.02637972996676,47.133724212646484,2805000
2025-05-22,46.684831910092555,46.997104734434124,46.22617957070963,46.80193328857422,2573600
2025-05-23,46.45063073299972,46.89952622649576,46.10908345569568,46.78242111206055,1674700
2025-05-27,47.14348810592432,47.54358792750267,46.743388284345976,47.45576095581055,2011600
2025-05-28,47.46551643040242,47.56310401968178,47.045899102965876,47.182518005371094,2229400
2025-05-29,47.21179461648723,47.47527551514098,46.782416682717084,47.20203399658203,1812900
2025-05-30,46.92879629304825,47.20203408955963,46.42135201196584,47.10445022583008,4963000
2025-06-02,47.10444989070823,47.10444989070823,46.13835326728142,46.93855285644531,2648100
2025-06-03,46.78241845763201,46.78241845763201,45.6894635096871,46.13835525512695,3690300
2025-06-04,46.040770719659555,46.323769142167436,45.71873726178801,46.09932327270508,3223400
2025-06-05,46.2261862700316,46.30425634872414,45.67971060952882,45.845603942871094,2287600
2025-06-06,46.27497100830078,46.61652196556158,46.109077700768765,46.27497100830078,2169600
2025-06-09,46.34328930082504,46.899525557405305,46.274976123752694,46.74338912963867,2332200
2025-06-10,46.840969471543914,47.748513552861944,46.82145195422048,47.56310272216797,2819600
2025-06-11,47.709478089578354,47.72899560672644,47.20203381148537,47.494789123535156,3330200
2025-06-12,47.19227901843077,48.509679842688435,47.036142596869965,48.46088790893555,3330000
2025-06-13,48.54871062132029,51.14448072875278,48.38281731659104,50.744380950927734,7556200
2025-06-16,51.02738122543025,53.32063549811373,50.988346191384686,52.85222625732422,8322300
2025-06-17,52.67657308775137,53.55484275353662,52.43260970532055,52.79367446899414,5309400
2025-06-18,52.76439904778075,53.720735041955905,52.618019532080325,52.68633270263672,4620900
2025-06-20,52.97909051283323,53.13522693307892,52.03251137113917,52.31550979614258,8469900
2025-06-23,52.05202664147777,52.5789884330234,51.40796347045058,51.54458236694336,3640900
2025-06-24,51.13472676524853,52.042270851354616,51.0859311103896,51.65192794799805,4966100
2025-06-25,51.3786947086689,51.63241501255635,50.461389921152865,51.03714370727539,4524700
2025-06-26,51.30062064768708,52.256956676658426,51.212793679588394,51.886131286621094,3598200
2025-06-27,51.895893817995315,51.993477687216256,50.100323077193664,50.72486877441406,4770100
2025-06-30,50.744382030592746,51.847097528581536,50.4028347944211,51.50554656982422,4198800
2025-07-01,51.40796595166034,53.30112052209273,51.30062146421053,53.13522720336914,5012100
2025-07-02,53.5743630936639,54.628283025551234,52.98884871142783,54.55021667480469,4662400
2025-07-03,54.64779820383008,55.00886297106707,53.55484328207751,53.97446060180664,2259900
2025-07-07,53.554844867485826,54.13059862165248,53.15474505340974,53.20353698730469,2761100
2025-07-08,53.29136352787472,53.97446176465674,53.09619207128187,53.232810974121094,3015300
2025-07-09,53.2230524986452,53.359671397434326,51.92516551497694,52.69609069824219,3184500
2025-07-10,52.725367231807624,54.23794324440728,52.21792292835146,53.56460189819336,3013500
2025-07-11,53.262087730570165,53.80856332775043,52.80343537786318,53.6133918762207,2190000
2025-07-14,53.44749817457681,53.652426522033565,52.64729857943406,52.98884582519531,2313600
2025-07-15,52.78392126368962,52.94005769046312,52.2276850106474,52.432613372802734,3548800
2025-07-16,52.28623400187482,52.81319207969204,52.012992481710775,52.69609069824219,3487300
2025-07-17,51.78855143323487,52.45213219414914,50.96883424166937,52.2472038269043,4503700
2025-07-18,52.33502457365501,53.1254635311289,52.14961002504404,53.0766716003418,2983000
2025-07-21,53.28160704934969,53.72074193017229,52.822958371678254,52.84247589111328,2069900
2025-07-22,52.822953035587695,54.13059692494879,52.79367489809968,54.072044372558594,2365600
2025-07-23,54.18914646075923,55.02838110969025,54.07204507703901,54.86248779296875,2589600
2025-07-24,54.77465890521925,54.86248587057842,54.0915606993797,54.15987014770508,2346800
2025-07-25,53.92566561569376,54.091562655186465,52.76440122958831,54.013492584228516,2684300
2025-07-28,53.6036373700336,53.67194682272838,52.99860919362874,53.437740325927734,1751300
2025-07-29,53.6426697190253,53.6426697190253,52.510679773472745,52.89126205444336,3370700
2025-07-30,53.066915432571264,54.55021322891701,52.95957094981288,53.86711502075195,3352600
2025-07-31,53.44749981127947,53.6914632007471,52.66681770950022,52.87174606323242,3986300
2025-08-01,52.84246834721267,53.18401558210015,51.681200303423914,52.54970932006836,2583100
2025-08-04,52.9302962341763,53.20353402685275,52.26671554688858,53.04739761352539,2530900
2025-08-05,53.2328132131174,56.33602796345001,53.2328132131174,56.22868347167969,5761300
2025-08-06,56.83371323888752,57.36067133459366,55.32113723572482,55.360172271728516,4889800
2025-08-07,56.02375196975014,56.63854074652378,55.19427794405088,56.462886810302734,3943600
2025-08-08,56.99960705797246,57.29236238539608,56.28723439629347,56.4433708190918,2694300
2025-08-11,56.989846801355114,57.45825604214335,56.43361059525747,56.87274169921875,3063300
2025-08-12,57.05816149097832,58.23894345992637,56.74588863510092,57.14598846435547,3844500
2025-08-13,57.087430604330436,58.38531756559483,56.10182019251818,58.37555694580078,4223900
2025-08-14,58.551211153526644,58.61952060206556,57.39970370303376,57.887630462646484,3571600
2025-08-15,58.06328378461893,58.33652157590736,57.54608261608421,58.307247161865234,2935700
2025-08-18,58.15111303428249,58.37555890345802,57.838840196943835,58.22917938232422,3654500
2025-08-19,58.258456234901075,58.57072906535088,57.5363229878698,58.512176513671875,3475500
2025-08-20,58.836969594730974,59.79166905098334,58.7090230473416,59.7719841003418,4485500
2025-08-21,59.752302076382435,60.746371482607636,59.30940005155539,60.15583419799805,4190200
2025-08-22,60.3822038382831,62.399868145032144,60.00820103168889,61.92743682861328,5237100
2025-08-25,61.93727953596782,63.36440278201983,61.68137893349586,63.197086334228516,3365300
2025-08-26,62.931348649216645,62.931348649216645,61.6420162303847,61.829017639160156,4715200
2025-08-27,61.612483550551914,62.18333585320684,61.18926649983062,61.72074890136719,2896100
2025-08-28,61.82901515890302,61.91759556045814,60.982581045047496,61.671539306640625,3506900
2025-08-29,61.563275065595796,62.06523193497647,61.228638404182206,61.65185546875,2760600
2025-09-02,61.56327569907278,61.81917631282723,60.647946108567595,61.071163177490234,3837800
2025-09-03,60.785738372070945,60.80542332391655,60.15583493109415,60.74637222290039,3028500
2025-09-04,60.903847154278985,61.208954516930945,60.372364726115386,60.96289825439453,2691200
2025-09-05,60.96289565827176,62.03570106742562,60.67747325931998,61.947120666503906,2656400
2025-09-08,61.84870119921034,62.252233312398424,60.42157415102595,61.31721878051758,4161500
2025-09-09,61.3664297135676,61.73059568145254,61.08100730553636,61.208953857421875,2316900
2025-09-10,61.041639183864206,61.25816990032744,58.63028701572953,60.441261291503906,3606200
2025-09-11,60.401888895273835,60.707000005471,59.83104033159073,60.45109939575195,2909300
2025-09-12,60.33299079827442,60.79557774243079,60.19519990116922,60.598731994628906,2289900
2025-09-15,60.43141654592076,60.628258542448116,59.55545314148419,59.575138092041016,3085800
2025-09-16,59.8113585170642,61.92744018475693,58.97476494698228,61.366432189941406,4665400
2025-09-17,61.169588345554956,61.64201591890626,60.09678289111534,60.12630844116211,3084000
2025-09-18,60.30346474239342,60.30346474239342,59.673561358347875,59.87040710449219,2837700
2025-09-19,59.939306198532684,60.9038462833398,59.78183034294214,60.67747497558594,11658500
2025-09-22,60.26409767881567,60.36252243378072,57.537793915872065,58.91571044921875,4342500
2025-09-23,58.96491969121576,60.62825859216662,58.96491969121576,59.74245834350586,3624600
2025-09-24,60.067248920523916,61.07115884385695,59.949142974990714,60.51015090942383,2537600
2025-09-25,61.012113618195386,61.29753603448382,60.057414100774906,60.106624603271484,2939400
2025-09-26,60.34283796436246,60.56920927080791,58.42359840421299,59.64403533935547,5878800
2025-09-29,59.683404363443174,59.722774265164084,58.41375319184747,59.358612060546875,4268100
2025-09-30,59.2503462095978,59.62435276375893,58.74838935318041,58.797603607177734,3233600
2025-10-01,59.12239469470405,59.36845094156215,57.2523657167743,58.315330505371094,3650700
2025-10-02,58.13816992471002,58.571227569172606,57.96100912594797,58.17753982543945,2725200
2025-10-03,57.98069472591339,60.28378138110287,57.901958678092775,60.07709503173828,4260900
2025-10-06,60.086934891519334,62.19317576949855,59.65387724752561,61.46485137939453,4057800
2025-10-07,61.3467474620039,62.419549132318785,61.090846853591515,61.897911071777344,3486700
2025-10-08,61.97664835115284,62.5573412410244,59.85072253907598,61.23847961425781,4711300
2025-10-09,61.29753401886043,62.11444260062013,60.0869376755529,60.342838287353516,3706600
2025-10-10,60.29362172039275,61.06131977184172,59.84087912243593,59.8802490234375,4527500
2025-10-13,60.07709573554908,61.45500850197588,59.70308917908845,60.66762924194336,3609400
2025-10-14,59.791671127940326,61.405799591411636,57.498424984567144,60.87431716918945,6127600
2025-10-15,62.04554750933582,63.551410621192275,61.23848327577034,62.380184173583984,5344100
2025-10-16,62.537660233223036,63.16756366102616,61.80933204825031,61.90775680541992,3638000
2025-10-17,61.36643072030555,62.36050012908145,60.88416254555024,62.33097457885742,3048600
2025-10-20,62.71481807152448,62.98055927151641,61.927435069539314,62.19317626953125,2124500
2025-10-21,62.10460010956136,62.33097517852552,60.10662442874046,60.74637222290039,2822600
2025-10-22,60.76605223754899,61.81917267133944,60.2148848942159,60.93336868286133,2193200
2025-10-23,61.51406229508817,62.00617479344888,60.92352879886349,61.523902893066406,2047800
2025-10-24,61.514065980466924,62.872297608581405,61.514065980466924,62.33097457885742,1916900
2025-10-27,63.73841634996424,63.97462825946766,60.539681182470254,60.96289825439453,3409400
2025-10-28,60.549521235172904,61.19910957195334,60.11646359549273,60.401885986328125,2104200
2025-10-29,60.00819816450124,60.36251975762567,59.43734587457403,59.5652961730957,3183200
2025-10-30,60.037727539091534,60.39204915479963,59.66372097200848,59.73261642456055,2521000
2025-10-31,59.40782164408868,59.88024919389108,58.65980854101122,59.575138092041016,4037500
2025-11-03,59.15192281266834,60.06725239110757,58.61059979696742,59.14208221435547,3877300
2025-11-04,55.264237140713234,60.92353108414518,54.72291036859461,59.171607971191406,8265200
2025-11-05,57.74447996826712,57.86258967360901,55.23470692481952,55.40202713012695,5743600
2025-11-06,55.24455198567824,56.48467387150072,55.24455198567824,55.82524490356445,4019000
2025-11-07,56.090986778485636,56.090986778485636,55.33313304583398,56.08114242553711,3739900
2025-11-10,56.15987988894163,56.15987988894163,54.703227338516236,55.116600036621094,4063200
2025-11-11,55.48076439357474,56.77994114460903,55.136287131755246,56.720890045166016,3394100
2025-11-12,56.26814077714422,57.24252516751907,56.12050928161616,56.838993072509766,3130700
2025-11-13,56.976788317811675,58.77792198595014,56.93741841419188,57.90196228027344,3691400
2025-11-14,57.82321952049757,58.83697008255932,57.14410561307569,57.685428619384766,3103300
2025-11-17,57.69527148559681,58.75823634371709,57.508270077381106,57.81338119506836,2404600
2025-11-18,58.04959252756418,60.16567786970692,57.33110869743493,60.06725311279297,3312200
2025-11-19,59.848898139532444,60.11687873818548,56.37508145398227,57.79438400268555,5265200
2025-11-20,57.80431134445067,58.54870063461044,57.41722573319342,57.437076568603516,2997400
2025-11-21,57.53633236359343,58.846457248222976,57.30805342919766,58.1913948059082,3103700
2025-11-24,57.973040241546116,58.499074150815325,57.50655505489009,58.211246490478516,5782000
2025-11-25,58.50900193787118,59.362568973094426,58.300573834710136,59.25339126586914,2315700
2025-11-26,59.10451154143406,60.593290188755624,59.10451154143406,60.09703063964844,2159200
2025-11-28,59.977927923127815,60.62306683545956,59.95807708731578,60.28561019897461,1139800
2025-12-01,60.414637101155854,60.91089665562669,59.97793005623908,60.067256927490234,2450000
2025-12-02,60.017628581248545,60.20620583903869,59.52136905280735,59.85882568359375,1800900
2025-12-03,60.226059936818366,60.71239218078475,59.21368998962149,59.35264205932617,2239200
2025-12-04,59.531292455542214,59.62061932192507,57.516479985768555,58.915931701660156,2924700
2025-12-05,58.67772781606125,59.14421300212171,58.52885222355847,58.56855010986328,1925500
2025-12-08,58.45937483619295,58.5288508683175,57.427154092971335,57.506553649902344,2428400
2025-12-09,57.42715387463363,58.66780270951196,57.36760136754195,57.635581970214844,2543500
2025-12-10,57.84401216719688,58.54870360848977,56.74231535601609,57.7745361328125,2961900
2025-12-11,57.982962121020414,59.511442394044884,57.982962121020414,59.47174072265625,2427400
2025-12-12,59.70994886789795,60.136732383528745,58.677728095853254,59.56106948852539,2996600
2025-12-15,59.24346219955862,59.918375473176006,58.60825059760338,59.74964904785156,2645900
2025-12-16,58.340271542575145,59.173987738823904,57.4569301485106,57.54625701904297,3847900
2025-12-17,58.121917724609375,58.91593221821884,57.685206913504345,58.121917724609375,2901100
2025-12-18,58.02266398390324,58.64795205877869,57.85393755918435,57.863861083984375,2871200
2025-12-19,57.74476115105245,58.30057320631767,57.218727243174925,57.80431365966797,7828800
2025-12-22,57.42715601002811,57.89364120085946,57.049997690075955,57.41722869873047,2329000
2025-12-23,57.4073043984715,57.585958137817684,56.8614196554292,57.04007339477539,2073100
2025-12-24,57.377529764621066,57.66535742227995,57.2187268621969,57.34775161743164,767800
2025-12-26,57.278275363937524,57.51648160973743,57.10954893720579,57.47677993774414,1172200
2025-12-29,57.46685617279758,58.002813597829075,57.28820243573381,57.784461975097656,1764800
2025-12-30,57.814236107012455,58.270793972741416,57.59588069898565,57.734832763671875,2017400
2025-12-31,57.66535855373212,57.82416145927215,57.030146931572,57.0599250793457,1589500
2026-01-02,57.01029337386948,58.906004624711635,56.782014444686986,58.60824966430664,2972200
2026-01-05,58.042515524747216,59.21368834568586,57.37752955643383,59.1342887878418,3684400
2026-01-06,59.46181653044059,60.60321496001332,58.65787473156383,60.037479400634766,4020400
2026-01-07,59.809199283435596,59.92830430143756,57.72491068847993,58.082218170166016,3181700
2026-01-08,57.7249109119926,61.91334274061523,57.7249109119926,60.732242584228516,4790200
2026-01-09,61.307904736352356,61.95303987413205,60.484112073049836,61.47663116455078,3568000
2026-01-12,61.7545386412024,62.28057254434846,61.377380329016255,61.73468780517578,2758800
2026-01-13,61.7346880733397,62.94555878694475,61.546107023347545,62.905860900878906,2717600
2026-01-14,63.16391234778107,65.21842649828054,63.16391234778107,64.11672973632812,5476100
2026-01-15,63.93808093882472,66.13154732122301,63.878532213793115,66.0719985961914,5085300
2026-01-16,65.50625574062774,66.03228961303444,64.47403504452136,64.69239044189453,3660600
2026-01-20,64.41448917709087,65.67498506455432,63.46166799211911,65.38715362548828,4052000
2026-01-21,65.57573901477109,67.33249455372768,64.93060006188598,67.19354248046875,3769800
2026-01-22,67.33248913458286,67.54092480001573,66.37967174935605,66.61788177490234,3993800
2026-01-23,67.08436250908368,67.55084769887033,66.191101374612,67.00496673583984,3013600
2026-01-26,67.31264312649104,67.38211915860352,66.50870510171528,66.86601257324219,2752100
2026-01-27,66.75683686430702,67.93792944551059,66.3499003981177,67.7195816040039,2586200
2026-01-28,68.31509274241859,69.22820851406452,66.54840992309322,66.89579010009766,3237700
2026-01-29,67.46152058296005,68.5433627054163,66.3498965284573,66.41937255859375,5621200
2026-01-30,66.02236652981422,66.83623188065776,65.66506662397632,66.80645751953125,5377200
2026-02-02,66.67743290187825,67.85853304447267,66.27049643945438,67.5707015991211,5608000
2026-02-03,61.95303585231222,67.72949628696307,61.93318880359129,66.88585662841797,7404700
2026-02-04,66.61788719701022,67.3721962890092,66.03229696861303,66.83623504638672,5968600
2026-02-05,67.0545840742871,67.0545840742871,64.37478568901918,64.94052124023438,3169900
2026-02-06,64.88097621397613,67.30271766584772,64.73209683469358,65.83379364013672,2761900
2026-02-09,65.84371446215404,67.06451630556882,65.01000204016924,66.84616088867188,3274900
2026-02-10,67.0843579683312,68.16620765452902,66.75683244161011,68.10665893554688,3194600
2026-02-11,68.38456890139098,69.41678969515506,67.93793075387539,68.78157806396484,6428800
2026-02-12,68.7517969187746,69.56566230384901,68.07688360634803,68.9800796508789,3508100
2026-02-13,68.61284338487809,69.53588646056343,67.85853431294588,68.99000549316406,3063800
2026-02-17,68.7699966430664,69.1500015258789,66.55000305175781,68.56999969482422,3993600
2026-02-18,68.2300033569336,68.86000061035156,67.19999694824219,67.5199966430664,3578600
2026-02-19,67.69000244140625,68.9800033569336,67.22000122070312,68.86000061035156,2748700
2026-02-20,69.0,69.19999694824219,67.5999984741211,67.87999725341797,2697800
2026-02-23,67.86000061035156,69.38999938964844,67.43000030517578,67.69000244140625,2177000
2026-02-24,67.6500015258789,68.72000122070312,66.87999725341797,68.0199966430664,2350700
2026-02-25,68.06999969482422,68.56999969482422,65.87999725341797,67.44999694824219,2677600
2026-02-26,67.41000366210938,68.26000213623047,66.80999755859375,67.41999816894531,2729900
2026-02-27,67.43000030517578,69.0999984741211,66.83000183105469,69.04000091552734,5021100
2026-03-02,69.5,70.4800033569336,68.2699966430664,69.61000061035156,3032700
2026-03-03,68.44000244140625,68.6500015258789,67.16999816894531,67.98999786376953,3012000
2026-03-04,68.30000305175781,68.5,66.72000122070312,67.22000122070312,2453500
2026-03-05,67.0199966430664,67.06999969482422,65.95999908447266,66.52999877929688,2873900
2026-03-06,66.94000244140625,68.02999877929688,65.5,67.44000244140625,3399100
2026-03-09,67.51000213623047,68.73999786376953,66.30999755859375,67.91999816894531,3646300
2026-03-10,68.48999786376953,69.8499984741211,67.08999633789062,69.38999938964844,5133600
2026-03-11,68.93000030517578,71.43000030517578,68.91000366210938,70.83000183105469,5839200
2026-03-12,71.5,73.72000122070312,70.5199966430664,72.5,5541800
|