raw_data/AIG.csv

Date,Open,High,Low,Close,Volume
2013-01-02,27.49901155204079,27.696027167003027,27.248950269719778,27.64298439025879,22929700
2013-01-03,27.6808632167442,27.741485166279247,27.32471938037358,27.4156494140625,17115900
2013-01-04,27.552044905929097,27.589932177701094,27.195898191922517,27.50657844543457,13844700
2013-01-07,27.355044192254503,27.43082167551157,26.900390855173793,27.226226806640625,18383700
2013-01-08,27.165596763016136,27.218639540256465,26.733675353707998,27.014047622680664,16094700
2013-01-09,27.127704014096608,27.355030569428166,26.91553294786902,27.097393035888672,14719000
2013-01-10,27.120137855026734,27.24137892257633,26.870076527234712,27.127714157104492,18181000
2013-01-11,27.21863305481511,27.27925500899643,26.58211987959451,26.695781707763672,17833500
2013-01-14,26.67305576542019,26.77156501724534,26.18809158814947,26.559391021728516,18060100
2013-01-15,26.37752151149727,26.597268838806674,26.218390348848665,26.400253295898438,13935400
2013-01-16,26.22597450205646,27.021618903463736,26.188087224011166,26.930688858032227,17042800
2013-01-17,26.953420851860574,27.135283834721655,26.627585055086087,26.680627822875977,17730800
2013-01-18,26.7412508012362,26.771561781305486,26.294173962363732,26.589698791503906,19192200
2013-01-22,26.58211890247906,27.286830304942658,26.58211890247906,27.211055755615234,18891100
2013-01-23,27.2186446272132,27.67330080503508,27.014052671400727,27.62783432006836,18740900
2013-01-24,27.688455550555744,28.127953330877332,27.65056825941656,27.733919143676758,22227900
2013-01-25,27.847579668183712,27.930933430369127,27.52932300232804,27.8096923828125,13145300
2013-01-28,28.10520925205991,28.423465827285792,27.893038201909324,28.26433753967285,22224000
2013-01-29,28.362849964452305,28.83265858159882,28.347694474787694,28.658374786376953,23853800
2013-01-30,28.643221311091118,28.794773327781247,28.431050222093514,28.54471206665039,17981100
2013-01-31,28.45378251384491,28.832661116933696,28.332541476481072,28.665956497192383,13588100
2013-02-01,28.938746634337576,29.65104025742479,28.908438542987707,29.44644546508789,22196300
2013-02-04,29.21154432038601,29.279742595306733,28.90844312454987,28.938751220703125,18772500
2013-02-05,29.158493837066587,29.56768337850958,28.92358808758323,29.363088607788086,17610300
2013-02-06,29.16607302706407,29.55252788912865,29.037252812633184,29.363088607788086,14232600
2013-02-07,29.431293323686315,29.507067896606415,28.847819862234605,29.279741287231445,13559100
2013-02-08,29.37066932416058,29.57526412565063,29.18123001433066,29.393404006958008,13107500
2013-02-11,29.469179068174984,29.97687793014131,29.287318946436688,29.893524169921875,14231600
2013-02-12,29.93140553864798,30.234509535791258,29.173648436403727,29.272157669067383,25676800
2013-02-13,29.499497477787504,29.68893683847681,29.219128033339604,29.454030990600586,16533800
2013-02-14,29.27973147547897,29.74954002950118,29.17364595269464,29.711652755737305,18322000
2013-02-15,29.787439099782773,29.787439099782773,29.03725813626724,29.05998992919922,20563400
2013-02-19,29.067569575229367,29.499490991380007,28.870551064688783,29.24942970275879,15838200
2013-02-20,29.249427847434898,29.310049813175794,28.41589605279858,28.46893882751465,19869300
2013-02-21,28.30981325581461,28.49925258125168,27.900623619123003,28.249191284179688,24540400
2013-02-22,29.77227929373269,29.954139392066818,28.688686331560195,29.13576316833496,47610600
2013-02-25,29.469183489793394,29.499494478169208,27.93093696240776,28.082489013671875,26898300
2013-02-26,28.385595423823506,28.63565678779514,27.794545495331256,28.559879302978516,27979500
2013-02-27,28.597761141679882,28.719002191375104,28.332544358174022,28.620492935180664,15280700
2013-02-28,28.68110615828868,29.14333846918497,28.590176112238048,28.80234718322754,16426800
2013-03-01,28.385583633238156,28.802349509462392,28.15068075441748,28.681108474731445,13927900
2013-03-04,28.628060506359787,28.916008995559995,28.423465755397565,28.847810745239258,10879100
2013-03-05,29.00694848403937,29.47676009071566,28.953905704352483,28.984216690063477,17702300
2013-03-06,29.196382237574955,29.34035794692146,28.98421115931376,29.13576316833496,15668300
2013-03-07,29.257001364687362,29.825319175530197,29.24942217513236,29.560102462768555,15729000
2013-03-08,29.764703519829045,30.151161331721347,29.666197159680753,29.992033004760742,17457300
2013-03-11,30.02991143267033,30.082954192681164,29.76469474200252,29.90867042541504,13307300
2013-03-12,29.764702578126354,30.007184656474948,29.438866743355238,29.63588523864746,14216200
2013-03-13,29.7192423583577,29.878370698292112,29.378250993773452,29.469181060791016,12726900
2013-03-14,29.56768035888672,29.726808645214323,29.40855207255911,29.56768035888672,12356300
2013-03-15,29.385809505797397,29.613138871646147,29.22668126219364,29.52978515625,16207000
2013-03-18,29.067569575229367,29.446448213299377,28.931173034274995,29.24942970275879,13704500
2013-03-19,29.30246717628965,29.40855560386061,28.62806378510887,29.082719802856445,15642300
2013-03-20,29.264580600303123,29.340358050388023,28.976634961822985,29.022098541259766,10380000
2013-03-21,28.81750662542979,28.86297309999855,28.54471355924614,28.64322280883789,16164900
2013-03-22,28.71899675324322,28.87812505884596,28.514401978633664,28.635643005371094,12525900
2013-03-25,28.79476848177784,29.059982298390796,28.393158162159988,28.567441940307617,16455100
2013-03-26,28.84024528743941,29.196389270218702,28.756891517869306,29.128190994262695,11355200
2013-03-27,28.908442116400693,29.09030224943725,28.696268107038442,28.984216690063477,11446800
2013-03-28,28.99936612396841,29.491906531097513,28.938744165212405,29.4161319732666,16819200
2013-04-01,29.40097651523349,29.605571290334147,28.84023784920719,28.96905517578125,10997100
2013-04-02,29.07514057504625,29.688924897433772,29.02967699676027,29.552528381347656,13392000
2013-04-03,29.56768817761651,29.696505522341596,28.597759824721027,28.673534393310547,21686500
2013-04-04,28.726586878959605,29.249438516424632,28.408330114576234,28.559879302978516,16605200
2013-04-05,28.090040313492164,29.32518452960569,27.96122306347313,29.264562606811523,20289000
2013-04-08,29.34793268097304,30.39363830775855,29.10545063572046,30.378482818603516,27323000
2013-04-09,30.272391129859955,30.31785469746698,29.878357163789765,30.029909133911133,17491100
2013-04-10,30.10569137715454,30.61339017337983,29.893520299062015,30.38606071472168,15715400
2013-04-11,30.393641277043713,30.8255626430095,30.151159208102015,30.643699645996094,12555600
2013-04-12,30.439110128375066,30.55277488251444,30.07538696198975,30.408802032470703,11436000
2013-04-15,30.158733753241265,30.355752229426237,29.113028085143625,29.234272003173828,16098800
2013-04-16,29.658612009883555,30.02991425547536,29.61314843452277,29.976871490478516,12741800
2013-04-17,29.628306735715586,29.74954777770517,29.09787898364518,29.219120025634766,16220400
2013-04-18,29.35551607839783,29.582842667078207,28.832661744757115,29.052412033081055,12241700
2013-04-19,29.340356419843054,29.529795698606268,29.05240790675105,29.461597442626953,10281700
2013-04-22,29.461612004683627,29.507075604065236,28.938757486871733,29.257017135620117,9078700
2013-04-23,29.772276811065343,30.871025171578328,29.71165485626638,30.780092239379883,26587400
2013-04-24,30.810410470527515,31.734875264562685,30.810410470527515,31.522701263427734,23650300
2013-04-25,31.628799894826425,32.32593541995961,31.46966862007601,32.037986755371094,27502600
2013-04-26,31.515118052495843,31.795487371439457,30.795248225995373,30.969532012939453,25541400
2013-04-29,31.287781070062234,31.43933301837769,30.590643264056343,31.302936553955078,14002300
2013-04-30,31.32568196930597,32.113750131070525,31.12866637417195,31.386301040649414,17196600
2013-05-01,31.82579557834063,31.984923862485047,31.1589685758988,31.212011337280273,17502400
2013-05-02,31.553006510348045,32.181946317330365,31.401454505842686,31.92430877685547,22015300
2013-05-03,33.06094810357181,34.023300113604684,32.98517064769459,33.7353515625,40420100
2013-05-06,33.83386955371839,34.74317613432745,33.37163707056021,34.462806701660156,21720200
2013-05-07,33.77323912510363,34.06118767859534,33.37162872277542,33.79597091674805,21882600
2013-05-08,33.52318218073344,33.82628334789152,33.386785643797225,33.60653305053711,14656700
2013-05-09,33.62167464861267,33.72018386027284,33.27310714964694,33.39434814453125,12838500
2013-05-10,33.42466414659775,33.61410341028002,33.08367289384692,33.47770690917969,12153100
2013-05-13,33.95510273426478,34.06118828464551,33.45498307488813,33.8262825012207,13206100
2013-05-14,33.97025353831171,35.00080080738777,33.97025353831171,34.917449951171875,16798600
2013-05-15,35.137200203907966,35.19782216679774,34.24304648558377,34.53857421875,19061500
2013-05-16,34.402178464156705,34.78105706886938,33.85659234837386,34.03087615966797,14297800
2013-05-17,34.000571908853935,34.45522805888894,33.985416414791274,34.27336502075195,9880600
2013-05-20,34.22788762070437,34.4021743015243,33.90963101874938,34.015716552734375,11032900
2013-05-21,34.12939334064697,34.40218646195718,33.73535915326722,34.06877136230469,10859000
2013-05-22,33.932365372709434,34.6598144576021,33.326160210810734,33.57622146606445,17679600
2013-05-23,32.83363234974827,33.93237836163327,32.77301036504589,33.74293899536133,17464900
2013-05-24,33.454979592407526,33.886900940062404,33.28069290279352,33.864166259765625,11933900
2013-05-28,34.553737382349006,34.74317673837201,34.07635228641397,34.227901458740234,14721600
2013-05-29,33.72777047900622,34.59919238370187,33.6898831985008,34.493106842041016,14798200
2013-05-30,34.47036619088624,35.2053884937115,34.349125190066665,35.01594924926758,13256700
2013-05-31,33.9247937980869,34.856834906316834,33.682311699553,33.68988800048828,34718800
2013-06-03,33.85658324792703,34.15968720647038,32.75783501147434,33.90962600708008,18624100
2013-06-04,34.06876302424176,34.455220815053714,33.10641103319886,33.417091369628906,15159600
2013-06-05,34.424912574896545,34.47795535188104,32.81846799204911,33.26554489135742,24360000
2013-06-06,33.12157036370424,34.00056870213236,32.818469182882446,33.99299240112305,18795700
2013-06-07,34.14453655066831,34.432482172351634,33.659569570257176,34.311241149902344,13346200
2013-06-10,34.42490517140237,34.871981974561386,34.02329483471533,34.818939208984375,13077500
2013-06-11,34.36429567918565,34.42491765646771,33.8793314233891,34.03845977783203,14954900
2013-06-12,34.303670673320774,34.65223831070132,33.57622441514889,33.84143829345703,17980100
2013-06-13,33.71261764027668,34.83409790084828,33.515599158062614,34.811363220214844,15254500
2013-06-14,34.78105803247281,35.19782393108031,34.29609097688859,34.38702392578125,12433200
2013-06-17,34.48552050519252,34.55371875221534,33.78838543839355,34.212730407714844,14222400
2013-06-18,33.77324817704002,34.273367961560595,33.62927530701363,34.205169677734375,14905300
2013-06-19,34.1748560820546,34.74317410708177,33.93237395595887,33.955108642578125,17730100
2013-06-20,33.773232611337974,34.09906838493199,33.35646679808936,33.54590606689453,21068600
2013-06-21,33.795973809769805,33.80355300137634,32.83362459999411,33.106414794921875,25687200
2013-06-24,32.59113448574288,32.61386916637398,31.469654225286487,32.06828308105469,27345600
2013-06-25,32.46990289201471,33.18977298812716,32.416860106148896,32.84878158569336,16197500
2013-06-26,33.220086622326434,33.424681480076394,32.74269862090986,33.05337905883789,14282300
2013-06-27,33.30343335544641,33.894483114552386,33.212503290341175,33.70504379272461,16681200
2013-06-28,33.629264000180996,34.18242638718044,33.394358236956215,33.87174606323242,39987400
2013-07-01,33.96266829541738,34.41732133631609,33.894470050221216,34.16726303100586,12675600
2013-07-02,34.06118302041966,34.52341532473773,34.00056106350595,34.015716552734375,17234200
2013-07-03,33.80354328786548,33.87931783846902,33.47012832773676,33.508018493652344,7433200
2013-07-05,33.87174640869406,34.35671053974311,33.78081635677592,34.243045806884766,9687000
2013-07-08,34.4552195615356,34.65223515453229,34.33397852954974,34.493106842041016,9459900
2013-07-09,34.7431634651944,34.88713917076153,34.561303371634125,34.690120697021484,15044300
2013-07-10,34.67496140550669,34.87955615628969,34.47794584398256,34.6446533203125,10186900
2013-07-11,35.05384113527043,35.129618577393046,34.674962596498915,34.79620361328125,15967000
2013-07-12,34.84925413397452,35.48577028361013,34.705278419145564,35.417572021484375,13022500
2013-07-15,35.6070068717966,35.667625935776634,35.38725662231445,35.38725662231445,9822300
2013-07-16,35.48578090608609,35.5767109859351,34.87199636322124,35.03870391845703,8378700
2013-07-17,35.35694334996139,35.652468132889226,35.1599277915474,35.48576354980469,10266600
2013-07-18,35.59185439776317,35.65247346687761,35.37210412966827,35.60700988769531,11468600
2013-07-19,35.68277940894701,35.68277940894701,35.29632458738757,35.523651123046875,6758300
2013-07-22,35.5691125322808,35.993457492816994,35.447871527929536,35.955570220947266,8982200
2013-07-23,36.09197719262961,36.129864475501115,35.069003211412394,35.311485290527344,10050500
2013-07-24,35.40242771658905,35.44031500960428,34.584048312507306,34.82653045654297,9158500
2013-07-25,34.80378876707481,35.31906389935513,34.644660447268514,35.23571014404297,7622400
2013-07-26,35.02353207231864,35.34936783782452,34.85682459491178,35.266014099121094,6535800
2013-07-29,35.17507844124892,35.39482866430112,34.97048659563596,35.06141662597656,7147700
2013-07-30,35.21298391355813,35.2963376820333,34.56131214978662,34.77348327636719,8862100
2013-07-31,34.81894203856938,35.061424098230866,34.477950738853494,34.48552703857422,13392400
2013-08-01,34.8719773439329,35.72066437108232,34.8719773439329,35.66762161254883,21009600
2013-08-02,37.47866563667662,37.50897661455694,36.20563347184254,36.62240219116211,41724600
2013-08-05,36.59209678704818,37.12252741829408,36.26626095173774,36.80426788330078,15501000
2013-08-06,36.75122062768516,36.86488535288238,36.40265304331428,36.417808532714844,13936100
2013-08-07,36.342045440787984,36.683036860456916,36.031365011893,36.34962463378906,11551500
2013-08-08,36.637567949822845,36.917940260005565,36.220801971413515,36.82700729370117,9708900
2013-08-09,36.68302529202306,36.895196379299605,36.31172299867484,36.395076751708984,8255600
2013-08-12,36.20563507890719,36.43296453248617,35.91768944810489,36.18290328979492,6731800
2013-08-13,36.349619626649094,36.70576360203118,36.069247336534005,36.59967803955078,7244100
2013-08-14,36.55420504670589,36.736065138284594,36.34961027571932,36.417808532714844,5573700
2013-08-15,36.08439897186675,36.182908222472754,35.47061745724843,35.644901275634766,11057600
2013-08-16,35.57669538094989,36.31171778080089,35.4933416398934,35.69035720825195,10415600
2013-08-19,35.62974242491193,35.690361495298355,34.93260432647577,35.09931182861328,11986300
2013-08-20,35.06899861288203,35.69793841041217,34.864403843466704,35.55396270751953,8113200
2013-08-21,35.46303530027976,35.841913888724235,35.19024225410146,35.40241622924805,8712300
2013-08-22,35.60699997171752,36.12227203284477,35.46302430276412,35.728240966796875,8184800
2013-08-23,35.87221557333509,36.09954208936772,35.70550811262487,35.91010284423828,6171700
2013-08-26,35.887386322021484,36.31930775335525,35.781300762131046,35.887386322021484,6147200
2013-08-27,35.379675804274,35.44787405474628,34.940178216152226,34.978065490722656,10262900
2013-08-28,34.94775312629682,35.52365008309571,34.811356630771485,35.167503356933594,7172300
2013-08-29,35.091742305718356,35.728258566078026,34.98565385347945,35.29633712768555,7150000
2013-08-30,35.341795085817246,35.39483785817835,35.000803770199916,35.20539855957031,6442200
2013-09-03,35.69035879850619,36.48600607814152,35.644895221805186,36.12228012084961,12953200
2013-09-04,36.07681931470178,36.79668920409522,36.02377654406782,36.59209442138672,9894600
2013-09-05,36.705763010272264,37.08464166480254,36.59967744950214,36.88004684448242,9852100
2013-09-06,37.05432554074369,37.06190184032226,36.44811751235059,36.50873947143555,9875400
2013-09-09,36.645145100328186,37.27408218383789,36.637565908251,37.27408218383789,10510000
2013-09-10,37.62335285619651,37.782805323931036,37.342412380211506,37.52464294433594,9210400
2013-09-11,37.517056547308016,37.77521896362305,37.16018420509232,37.77521896362305,7975100
2013-09-12,37.88911889836836,37.91189700018857,37.31964318083679,37.41835021972656,7342400
2013-09-13,37.49426767111878,37.79039446720533,37.31203423694896,37.73724365234375,8199000
2013-09-16,38.08652082563087,38.147266268490164,37.684092404445565,37.72964859008789,8848900
2013-09-17,37.71446749812315,38.344688521571186,37.45630801941244,38.31431579589844,8993800
2013-09-18,38.18523910355762,38.716750259232754,38.09412091926855,38.39784240722656,9975500
2013-09-19,38.56488402785634,38.58766212243612,37.82076967439228,37.858734130859375,11023500
2013-09-20,37.94226461173485,38.230796850852414,37.72965840293419,37.92707824707031,10201800
2013-09-23,37.6613083208211,37.72205375868947,37.14498368494758,37.32721710205078,10175300
2013-09-24,37.31204196522631,37.91189031033908,37.27407750339065,37.38797378540039,6304300
2013-09-25,37.471484203172494,37.706868436635595,37.22091650632647,37.615753173828125,9457000
2013-09-26,37.729647215948354,37.81317074858682,37.35759152974321,37.54741668701172,5690700
2013-09-27,37.342415396813955,37.494276143520345,37.16777655187759,37.319637298583984,6019700
2013-09-30,36.90961450833497,37.29685666450313,36.68941656830657,36.924800872802734,7642600
2013-10-01,36.84127287158143,37.44871289449035,36.83367824201241,37.28166580200195,6652100
2013-10-02,37.10702287420317,37.372779846191406,36.89441961381432,37.372779846191406,6839200
2013-10-03,37.25129801954838,37.57020296290544,36.704600520647524,37.09184265136719,7884300
2013-10-04,37.107027354893134,37.62335210375722,36.985539349072326,37.6081657409668,5700000
2013-10-07,37.236112904094284,37.296855463506546,36.99313687343974,37.000728607177734,5298400
2013-10-08,37.05387668453634,37.2512965051146,36.195866010643996,36.21864700317383,8813500
2013-10-09,36.20344867012787,36.49957540658231,35.82379841385262,36.24141311645508,10523200
2013-10-10,36.666638453583715,37.67650706996803,36.628673990682564,37.64613723754883,11424100
2013-10-11,37.714467656462226,37.96503829956055,37.53223709466577,37.96503829956055,6766100
2013-10-14,37.68410340139244,38.21561459550787,37.638544305952955,38.13968276977539,6925700
2013-10-15,38.101712615903686,38.390247717597774,37.88910932860413,37.980224609375,7396400
2013-10-16,38.22319767022678,39.08880001195085,38.17004685250705,38.9217529296875,9334500
2013-10-17,38.8306405013624,39.40771070246621,38.70156076215651,39.36974334716797,6922200
2013-10-18,39.620314314787684,39.787361410665724,39.26344202686735,39.711429595947266,8125500
2013-10-21,39.84809892375387,40.06070218505864,39.41529777238219,39.48363494873047,7282100
2013-10-22,39.696243718572646,40.49351185210461,39.5975367029851,39.70383834838867,10496900
2013-10-23,39.58994169821742,39.65068715015992,39.073616942716484,39.37733840942383,6277100
2013-10-24,39.47605996674645,39.59754800997008,38.982513161867224,39.331790924072266,7613100
2013-10-25,39.400116072805545,39.68865117335745,39.217885511985166,39.36974334716797,5735200
2013-10-28,39.354556089875295,39.422890371223474,38.89138220627811,39.05083465576172,6891300
2013-10-29,39.172323563639694,39.69624000837643,39.050835566461515,39.6734619140625,8085500
2013-10-30,39.80255192442062,39.863297386950784,39.1039964843422,39.46086883544922,7883000
2013-10-31,39.42288120903234,39.55955553296902,39.05082558003927,39.217872619628906,12978600
2013-11-01,36.95516536678785,37.28166491442251,36.4616216271442,36.65903854370117,51746100
2013-11-04,36.8033169067623,37.334825239155734,36.71979334124242,37.2664909362793,18396900
2013-11-05,37.21332430018854,37.2816614758674,36.65144343038644,36.666629791259766,13164900
2013-11-06,36.82608779991845,36.88683325259008,36.05160065737078,36.13512420654297,19388800
2013-11-07,36.21863838395093,36.55272959768922,35.77065092417589,35.9149169921875,17749200
2013-11-08,36.135113030582644,37.160167607112776,36.06677586571386,36.856449127197266,15671400
2013-11-11,36.79571628710765,37.2512985076622,36.74256546251836,37.084251403808594,7471400
2013-11-12,36.98553879400242,37.17536398128,36.45402769032471,36.590702056884766,10822200
2013-11-13,36.545151040829225,36.94757956796447,36.37051219138368,36.886837005615234,12084300
2013-11-14,37.00831896206917,37.45630650992944,36.75015659725981,37.44112014770508,10289700
2013-11-15,37.357599978667544,37.65372682753917,37.213330972753795,37.433528900146484,10091900
2013-11-18,37.562622030665665,37.60058650200554,37.05388884590015,37.175376892089844,7130900
2013-11-19,37.061473468219084,37.30444949497363,36.83368090869683,37.038692474365234,7254200
2013-11-20,37.107018420318745,37.12979940727047,36.46920581920545,36.64384460449219,10474100
2013-11-21,36.803306014402004,37.289258001054755,36.788119652756315,37.144989013671875,9811700
2013-11-22,37.18296277890834,37.714471045664006,37.14499541999481,37.65372848510742,9173300
2013-11-25,37.65371514847152,38.268749649095106,37.630937058393464,37.813167572021484,8023700
2013-11-26,37.980221830188384,38.002999924588686,37.471488848730324,37.501861572265625,6384300
2013-11-27,37.50186757646597,37.74484361064512,37.28926427068492,37.69928741455078,6177500
2013-11-29,37.76762722924746,38.07894047570061,37.61576647320867,37.77521896362305,4413400
2013-12-02,37.79040543989051,38.15486951755244,37.668917414003204,37.74484634399414,8425600
2013-12-03,37.60788215394148,37.69918107486114,36.87748498190345,37.014434814453125,12229800
2013-12-04,36.86227502791192,37.44811544481062,36.748149178283775,37.23508071899414,8267000
2013-12-05,37.05248481604727,37.159000733458754,36.54272633685377,36.664459228515625,9131500
2013-12-06,37.08292052362164,37.82092494455554,36.98401163747293,37.69919204711914,9826800
2013-12-09,37.80569687886461,38.20132940505504,37.6230990374477,37.706790924072266,6949400
2013-12-10,37.63071650754509,37.828534276670695,37.41768466603243,37.50898361206055,9262500
2013-12-11,37.387255009813764,37.47855396632588,36.968798314929934,37.052490234375,8684900
2013-12-12,36.945972042027314,38.01874414805125,36.83945321321205,37.600284576416016,14566800
2013-12-13,37.61549790843589,38.011130527261,37.42529008605887,37.83613967895508,8262500
2013-12-16,38.69588797328928,38.84044490380401,38.170912415807315,38.25460433959961,15584100
2013-12-17,38.0643974140522,38.117655384623134,37.46334276013147,37.55464172363281,14939500
2013-12-18,37.53181370834829,38.24699416718085,37.28073795755111,38.23177719116211,15302100
2013-12-19,38.04157565477808,38.5132903802416,37.935059707319404,38.31547546386719,9069900
2013-12-20,38.29264240386384,38.88608991517778,38.23938154037093,38.82522201538086,10954900
2013-12-23,39.12194375846993,39.1599876450565,38.863263904664024,38.9849967956543,5408800
2013-12-24,38.97739327462815,39.03826118131509,38.78718541974376,39.01543426513672,2338000
2013-12-26,39.030647505182024,39.09151540604174,38.74914071955901,38.802398681640625,4185100
2013-12-27,38.79477800916536,39.05346069221183,38.726303095937176,38.939334869384766,4297500
2013-12-30,38.87848701432293,39.03826382904207,38.81762200584942,38.8860969543457,4159600
2013-12-31,38.96216408625718,39.06107295245222,38.73391531240299,38.840431213378906,4956300
2014-01-02,38.657849111714526,39.03065491708146,38.39916628861955,38.581764221191406,9196100
2014-01-03,38.55131594055579,38.97738246214723,38.50566792554506,38.74152374267578,7277400
2014-01-06,39.22085786232428,39.24368477778424,38.40676850122764,38.43720245361328,9264200
2014-01-07,38.551327603179324,39.083910190701374,38.505679574359064,38.96217727661133,9061100
2014-01-08,38.97739465164574,39.50997724460575,38.81762074446023,39.418678283691406,9960600
2014-01-09,39.47192460304282,39.78386528791409,39.34258178610847,39.646915435791016,8165200
2014-01-10,39.72299232784593,39.82190118672176,39.31975276046508,39.7306022644043,8603600
2014-01-13,39.61649336044065,39.92082710130915,39.106737682178796,39.15238571166992,9258500
2014-01-14,39.30455613164144,39.53280500673482,39.0534832397413,39.380638122558594,5626300
2014-01-15,39.57844050972948,39.821906268539216,38.802392315145674,39.646915435791016,5928600
2014-01-16,39.616493057352784,39.63931707192373,39.04586947434616,39.18281936645508,6213600
2014-01-17,39.10673751610394,39.22086049168874,38.650236906739806,38.718711853027344,7156400
2014-01-21,38.9317483861242,39.12195627052545,38.17852678920675,38.48286056518555,8217200
2014-01-22,38.65021430630248,38.85563902504446,38.12524195996629,38.26219177246094,9958500
2014-01-23,38.05678810800947,38.05678810800947,37.060097899527086,37.440513610839844,10797000
2014-01-24,37.113346829123984,37.39485647662843,36.40577354620236,36.41338348388672,11843000
2014-01-27,36.53510832865316,36.968781806353746,35.61450343054071,35.97970199584961,17878200
2014-01-28,36.94596554060598,37.379639109130935,36.59598096933992,36.86988067626953,13377900
2014-01-29,36.61118955664643,36.92313017312584,36.36772385121568,36.481849670410156,9845100
2014-01-30,36.86228392880785,37.349215587094434,36.854673989079956,37.1894416809082,7203300
2014-01-31,36.527512423189656,36.96879600640154,36.3449145215678,36.489471435546875,12707000
2014-02-03,36.519884963445065,36.70248566529175,35.606887258891,35.667755126953125,12990400
2014-02-04,35.660158145350636,36.58837315408191,35.64494117280774,36.23078155517578,9050700
2014-02-05,35.972102468445414,36.43621001979732,35.77428761004251,36.246002197265625,8655000
2014-02-06,36.38296294175581,36.732944743311975,36.18514802419768,36.306880950927734,9026300
2014-02-07,36.63401403734936,37.318760200177415,36.24598859964084,37.288326263427734,9367800
2014-02-10,37.29595761836569,37.47855553905235,36.991623880765765,37.1894416809082,5927900
2014-02-11,37.20465685103245,37.516597610868025,36.717722314054136,37.280738830566406,10560200
2014-02-12,37.4709463825018,37.828538068606925,37.151398588201324,37.31117248535156,10448900
2014-02-13,37.09052726977756,37.8437515621324,36.74815259143445,37.7296257019043,11815500
2014-02-14,37.204656999771636,37.45572985511061,36.51990757186261,37.26552200317383,26846200
2014-02-18,37.39486067179752,38.36872383610841,37.28073481245558,38.17090606689453,14941000
2014-02-19,38.01113300513048,38.21655781496982,37.417685489377675,37.470943450927734,10267300
2014-02-20,37.43289932870191,37.638324121332886,37.212257562282595,37.448116302490234,9824800
2014-02-21,37.45572985511061,37.508987821465595,37.26552200317383,37.26552200317383,10718800
2014-02-24,37.356811429277045,37.88939385930017,37.28072946884835,37.623104095458984,10042200
2014-02-25,37.623093762994294,37.63070079601174,37.136162384359245,37.288326263427734,9343400
2014-02-26,37.27314723320122,37.28836131353696,36.732954506316865,37.06772232055664,13389700
2014-02-27,37.05247505483707,37.55462346344743,36.86987431427861,37.51658248901367,9634600
2014-02-28,37.51659541927966,38.19373486553675,37.43290350527642,37.8665771484375,11428800
2014-03-03,37.37963833927825,37.69918605588768,37.28072946884835,37.623104095458984,6970800
2014-03-04,38.07961033331606,38.3687270729894,37.995918416383674,38.23177719116211,10146000
2014-03-05,38.21656321436594,39.045869607252065,38.201346237152976,38.718711853027344,11290400
2014-03-06,39.007819746396684,39.15237664354032,38.703486076015274,39.00020980834961,11056800
2014-03-07,39.38538559822865,39.553178646483616,38.81336701674523,39.08793640136719,8327900
2014-03-10,39.095550365667165,39.13368725393182,38.60742845401494,38.912506103515625,6972500
2014-03-11,39.04216008472491,39.19469890115838,38.447261901013896,38.53878402709961,8507700
2014-03-12,37.67693997810856,38.38624290514135,37.64643163707938,38.0811653137207,13730900
2014-03-13,38.317601542938434,38.317601542938434,37.10492259658826,37.17356491088867,12580600
2014-03-14,37.158316626382955,37.448137190953474,36.81510500051147,37.059165954589844,9028400
2014-03-17,37.303222605027074,37.56253770249789,37.17356651100953,37.310848236083984,8936600
2014-03-18,37.50914447638336,37.98201209262901,37.43287653840144,37.95150375366211,8960800
2014-03-19,37.882864502017775,38.180316466789904,37.72270007367279,37.928627014160156,8075400
2014-03-20,37.98201144750837,38.51589573261986,37.936251849270576,38.424373626708984,8102300
2014-03-21,38.790467579837646,38.828601550756616,38.00489672305209,38.14980697631836,9942300
2014-03-24,38.22608295153774,38.34811342978497,37.692198518167565,37.91337966918945,6328900
2014-03-25,38.37862382924058,38.523534120710366,38.04304072347233,38.29472732543945,6949800
2014-03-26,38.48539426143816,38.63793307146524,37.9057502746582,37.9057502746582,6910100
2014-03-27,37.791331307970914,37.88285339598878,37.257447127236325,37.68455505371094,8736800
2014-03-28,37.76846433316745,38.14980989035682,37.58541718556484,38.043033599853516,7136500
2014-03-31,38.25660153211185,38.42439457562503,37.92101835452238,38.14219665527344,6061000
2014-04-01,38.3786159841282,38.55403458829249,38.08116692013504,38.11167526245117,7454700
2014-04-02,38.22608618504946,38.57692638544411,38.14218967863849,38.56167221069336,7252300
2014-04-03,38.7599610288945,38.828603343492084,38.485391770504165,38.7675895690918,10948700
2014-04-04,39.08790794527875,39.52264151796414,38.3862337260093,38.55402374267578,13127500
2014-04-07,38.302363073297755,38.40151086059199,37.52441749546913,37.85237503051758,9613000
2014-04-08,37.79898569758628,38.226091006735366,37.51678779325654,38.165077209472656,8870700
2014-04-09,38.386244962493315,39.049785413545514,37.75320994466972,38.973514556884766,11036800
2014-04-10,38.9353716928544,39.07265629406079,38.081158659353015,38.1803092956543,10503500
2014-04-11,37.75322033026629,38.11168618159355,37.471025356581265,37.67695236206055,10396900
2014-04-14,38.08880125000956,38.09642979204869,37.33373851656998,37.80660629272461,7639200
2014-04-15,37.875242824500035,38.20320025549448,37.3871209484439,38.01252746582031,8434500
2014-04-16,38.393884292810135,38.48540644402347,38.02779277852006,38.4320182800293,5829400
2014-04-17,38.332859670754104,39.065045457589505,38.309979865034165,38.75996780395508,7141000
2014-04-21,38.65318774520369,38.7904723850667,38.37099283412343,38.75233840942383,4144300
2014-04-22,38.668444351454355,39.04216140948947,38.4930257249062,38.89725112915039,5891900
2014-04-23,38.836233579960556,39.43113468016928,38.683697671152345,39.385372161865234,5886300
2014-04-24,39.52265629064977,40.216705140623134,39.29384952099274,40.033660888671875,8804300
2014-04-25,39.92688918093922,40.033668408977796,39.270977093892526,39.36249923706055,7314000
2014-04-28,40.247223070204015,40.300611232189944,39.3014845117853,39.74384689331055,9883100
2014-04-29,40.03365288221962,40.28533940567603,39.804843248886996,40.277713775634766,7941500
2014-04-30,40.23958409895323,40.575170069536654,39.949763554549556,40.52178192138672,7644000
2014-05-01,40.43788207088808,40.590420871265415,40.07179069564384,40.37686538696289,7400600
2014-05-02,40.39975434271437,40.65144092921971,39.80485322023286,39.926883697509766,8452800
2014-05-05,39.65993363931951,40.22432628279986,39.438752541912656,40.20907211303711,9258300
2014-05-06,39.39301280305444,39.73622161273004,38.27948112444103,38.546424865722656,21777600
2014-05-07,38.71420014664548,39.68281822257116,38.71420014664548,39.4006233215332,15405400
2014-05-08,39.28622375231892,40.23958778436295,39.27859812021446,39.942138671875,9090200
2014-05-09,39.88112555094498,39.93451370487373,39.44639177784737,39.873497009277344,6764500
2014-05-12,40.37686977036252,40.758215357987744,40.132808827037245,40.71245574951172,7251400
2014-05-13,40.765844449351206,41.200578192357874,40.54466330727807,41.154815673828125,8377700
2014-05-14,41.13956860130204,41.18533112772999,40.53704467190142,40.720088958740234,5728800
2014-05-15,40.63618199316609,40.857363116506,39.842985438549846,40.315853118896484,8794100
2014-05-16,40.353982043191735,40.353982043191735,39.682813126103774,40.04127883911133,7414000
2014-05-19,39.98026541951218,40.31585136012896,39.88874330363288,40.201446533203125,6778400
2014-05-20,40.1938253364882,40.346364152738204,39.881122072421874,40.033660888671875,5062000
2014-05-21,40.81160354614258,41.208203306780646,40.61330512054151,40.81160354614258,9914900
2014-05-22,40.811605200415904,40.98702673830384,40.54466444177959,40.83448791503906,4699500
2014-05-23,40.88786993425189,41.131930851095944,40.750585304847654,40.88024139404297,4604600
2014-05-27,40.92601708702007,41.345496741097506,40.880254559335846,40.994659423828125,6184400
2014-05-28,41.03279160605774,41.086179764625435,40.68195430420251,40.78873062133789,4842800
2014-05-29,40.91838354767432,41.42175961719388,40.73533638174175,41.322608947753906,7178200
2014-05-30,41.1548196215208,41.276850106536344,41.01753496219879,41.23871612548828,8212300
2014-06-02,41.30735707097713,41.44464172569886,41.048041935328996,41.38362503051758,6661800
2014-06-03,41.27683778173678,41.6505576670662,40.93362623591085,41.63530349731445,9754100
2014-06-04,41.459890496274106,42.26834123601244,41.39124817785899,41.84886169433594,10717100
2014-06-05,41.917503408175406,42.001399897187824,41.43701009563549,41.90987777709961,6818200
2014-06-06,42.0665968385335,42.38001313269184,42.028375908235176,42.265350341796875,7690000
2014-06-09,42.06658625108199,42.36471351487339,41.9060566345896,42.097164154052734,6521300
2014-06-10,42.08188558874029,42.143041409775556,41.89077802211016,42.051307678222656,5083700
2014-06-11,41.92898670690153,41.982496576644856,41.546771685266805,41.8754768371582,5334200
2014-06-12,41.83725512039823,41.87547603861902,41.508549974775036,41.60028076171875,7891400
2014-06-13,41.63085893414029,41.92898618070288,41.58499499840399,41.81432342529297,5625600
2014-06-16,41.73023881969565,42.08952189591231,41.59264116991349,42.02836608886719,6035000
2014-06-17,41.860190084577866,42.3112039504338,41.81432614585752,42.211830139160156,7681700
2014-06-18,42.18125084599427,42.563465875105436,41.9213445095559,42.494667053222656,7471000
2014-06-19,42.64756088800555,42.678138795382026,42.32649869269208,42.57876205444336,6149600
2014-06-20,42.80809698637553,42.80809698637553,42.395303922721496,42.487037658691406,9187900
2014-06-23,42.47938566550692,42.639915306458995,42.250057190422545,42.594051361083984,5317000
2014-06-24,42.35706679111978,42.67812891208245,42.242401123046875,42.242401123046875,8767100
2014-06-25,42.06659159630571,42.16596833555333,41.8525520804521,41.959571838378906,7644900
2014-06-26,42.043659624198455,42.043659624198455,41.37860618846065,41.959571838378906,5940700
2014-06-27,41.745521545410156,41.95191798930083,41.447394320702166,41.745521545410156,6555000
2014-06-30,41.84490008526388,41.99778375460881,41.62321468221702,41.722591400146484,5421000
2014-07-01,42.03601349795416,42.58640120032817,41.99778965917488,42.33414077758789,6850700
2014-07-02,42.10481237852946,42.52524836100817,42.07423447389514,42.234764099121094,4718400
2014-07-03,42.43352881340985,42.80045795938091,42.318866006855544,42.53290557861328,3690000
2014-07-07,42.3570662232929,42.41822202306369,42.051293056576995,42.28062438964844,4264400
2014-07-08,42.12010601038352,42.15832985610415,41.82962461218282,41.99015426635742,7342700
2014-07-09,42.15831995999421,42.288271673515865,41.8372578109401,42.097164154052734,4087100
2014-07-10,41.332732478479,41.7149475026307,40.614169282858725,41.646148681640625,8825100
2014-07-11,41.516190081886485,41.7913824040985,41.30979365317592,41.676719665527344,4044100
2014-07-14,41.990150197277885,42.23476762262106,41.944283336499886,42.12010192871094,5501100
2014-07-15,42.135388538672544,42.44116176137883,41.95956995624078,42.081878662109375,6686000
2014-07-16,42.30355095240381,42.3952817242727,41.94426796482007,42.074222564697266,5175900
2014-07-17,41.982496049774674,42.29591516300824,41.78374552408933,41.81432342529297,7546700
2014-07-18,41.9748478210262,42.24239713316696,41.76845138763099,42.196533203125,4928400
2014-07-21,41.84491202843117,42.188903298706634,41.776113191162096,42.127750396728516,6565000
2014-07-22,41.89076526223291,42.08187277065192,41.69201473654757,41.81432342529297,8308600
2014-07-23,41.928993870929745,42.143036302543734,41.81433109448945,42.0589485168457,3877500
2014-07-24,42.19653794152654,42.341778596417015,41.967209517358235,42.17360305786133,4241400
2014-07-25,41.92135160979461,42.02837136950065,41.3938958300707,41.40153884887695,7389100
2014-07-28,41.386253270965895,41.409185245324906,40.86644046764843,41.24101257324219,7135500
2014-07-29,41.279229412539465,41.386249170371194,40.751773642053216,40.7823486328125,6326600
2014-07-30,41.01932335379841,41.080479167929234,40.476578625701116,40.55302047729492,6834900
2014-07-31,40.20901889742704,40.48421417812335,39.67392020281664,39.73507308959961,8272100
2014-08-01,39.61276709179812,40.063780962238646,39.45223747250642,39.7885856628418,9385500
2014-08-04,40.132577934895586,40.33132846635984,39.77329487547913,40.254886627197266,8888200
2014-08-05,40.91994607252867,41.04990071780259,39.559261302885716,39.903255462646484,22628800
2014-08-06,39.673919143896946,40.247241658022226,39.673919143896946,40.13257598876953,9990400
2014-08-07,40.38484181736031,40.51479352896638,39.735074511122114,39.79623031616211,13327800
2014-08-08,39.872682504258556,40.117299955763755,39.73508482327812,40.09436798095703,8128800
2014-08-11,40.17844813488766,40.54537424235752,40.05613943239771,40.4383544921875,6152200
2014-08-12,40.4842213314042,40.89701432538632,40.46128935931731,40.7823486328125,8064200
2014-08-13,40.98109293375168,41.11104463456868,40.78233949994222,40.91993713378906,8864600
2014-08-14,41.00402258673207,41.485614278018474,40.95815865541738,41.3250846862793,6442800
2014-08-15,41.52383246691457,41.56205337919071,40.83584438166935,41.27157211303711,5886300
2014-08-18,41.554417892343594,41.69965855173633,41.348021429373375,41.646148681640625,5614300
2014-08-19,41.79138711589677,41.96720858378603,41.661435414317545,41.75316619873047,5825400
2014-08-20,41.653789802423375,42.051290815472775,41.653789802423375,41.944271087646484,6276000
2014-08-21,41.898425975200325,42.6169894105435,41.83727015122038,42.487037658691406,8043700
2014-08-22,42.34942356350526,42.464086314938946,42.07422829435392,42.29591369628906,7236200
2014-08-25,42.57876595359797,42.87689328764526,42.50232117815635,42.72400665283203,8407700
2014-08-26,42.815734639213936,42.97626719900279,42.72400383081304,42.86924743652344,4749200
2014-08-27,43.01448481661825,43.045062722422486,42.808088326544066,42.930397033691406,6376900
2014-08-28,42.67812550024226,42.708700482024234,42.402930251722644,42.601680755615234,5346900
2014-08-29,42.76986653396594,42.876886286038335,42.60933690585734,42.85395431518555,4420100
2014-09-02,43.02976146296004,43.09091434100912,42.39528322129685,42.655189514160156,6048600
2014-09-03,42.75458709842818,42.853963854360494,42.47174870269642,42.487037658691406,5529300
2014-09-04,42.6704886758084,42.76986540700119,42.02072424616435,42.21947479248047,6436800
2014-09-05,42.089511512686855,42.31119396836428,41.76844943704276,42.074222564697266,5861100
2014-09-08,42.288272857666016,42.50995828630749,41.99778860344855,42.288272857666016,7415400
2014-09-09,42.16185820393601,42.33041463638623,41.76345395075507,42.20016860961914,6367700
2014-09-10,42.22314352050207,42.55259306501698,42.15418889670423,42.407020568847656,6888200
2014-09-11,42.20016366687673,42.621551775973096,42.161853265680755,42.468318939208984,4337300
2014-09-12,42.36105696687983,42.52195013079802,42.14652982564896,42.28443908691406,5654300
2014-09-15,42.223155508626164,42.48365050330375,41.93967660704797,42.445343017578125,5698300
2014-09-16,42.3074364031209,42.69817745848102,42.23848175538983,42.61389923095703,6949600
2014-09-17,42.78244358596061,43.09656957618678,42.521948648504285,42.790103912353516,9117000
2014-09-18,42.721160353976195,43.27279752274631,42.721160353976195,43.157875061035156,7820600
2014-09-19,43.30343168461829,43.33407883427914,42.22314450179422,42.32274627685547,14719000
2014-09-22,42.20016477165047,42.43001257147728,42.06225550721972,42.08523941040039,8138200
2014-09-23,42.023934062534046,42.23079790482327,41.65617709491074,41.7634391784668,7676300
2014-09-24,41.755797573120056,42.25380366737361,41.71749008648683,42.13121795654297,6614000
2014-09-25,42.03926644282212,42.06225326745212,41.46464551251634,41.49529266357422,7623600
2014-09-26,41.58722675592017,41.924339536234,41.49528823523134,41.7711067199707,6891200
2014-09-29,41.3727179771752,41.76345902764975,40.99729758362799,41.50296401977539,7013600
2014-09-30,41.58723547760432,41.847730443081126,41.34972733912518,41.38803482055664,8250900
2014-10-01,41.40334494632654,41.44931274004064,40.50693497415866,40.575889587402344,14633100
2014-10-02,40.58356926655433,40.69849172004269,39.6105439624495,40.3077507019043,12801900
2014-10-03,40.897689279057,41.04325886772516,40.6295310818178,40.87470245361328,7632900
2014-10-06,41.01260961668726,41.0892274931231,40.20814091148642,40.430328369140625,6800600
2014-10-07,40.062574734502576,40.09322188768109,39.074225964545974,39.081886291503906,17072000
2014-10-08,39.173829303216934,39.8786963182112,38.637515792036275,39.84804916381836,16323200
2014-10-09,39.71781465391529,39.84040038434476,38.468970515826435,38.62986373901367,18871700
2014-10-10,38.3233869574681,38.775422222275495,38.01692128134763,38.27741622924805,14919500
2014-10-13,38.30806808066511,38.65284127792582,38.08588058435557,38.162498474121094,10229900
2014-10-14,38.33105099552069,38.76776272653875,38.23145212541031,38.361698150634766,11581300
2014-10-15,37.641504381048634,38.154831034078505,37.20479268669765,38.070552825927734,15426500
2014-10-16,37.50360020689517,38.308069072891136,37.29673628318071,37.84837341308594,12584700
2014-10-17,38.3846952434688,39.058918274253486,38.2927566692128,38.89036178588867,10847400
2014-10-20,39.33472092121655,39.39601230490018,38.7600999511497,39.081886291503906,8868200
2014-10-21,39.319406835701336,39.99362975500826,39.28109934631808,39.955322265625,9073000
2014-10-22,40.07023353172096,40.2004824664205,39.57989079027787,39.58755111694336,7556300
2014-10-23,39.93232456188524,40.024266018582004,39.472628969094615,39.54924392700195,6829100
2014-10-24,39.495623213179165,40.0012896667182,39.37303749482649,39.962982177734375,5757500
2014-10-27,39.84805056795241,40.031930578115364,39.46496989256375,39.64118957519531,7190000
2014-10-28,39.886358136847186,40.506946916328424,39.878694887187216,40.48396301269531,11132100
2014-10-29,40.50695581314831,40.68317259927714,39.84039615732639,40.116214752197266,8334100
2014-10-30,39.96297293401916,40.683163497421745,39.947649357435274,40.55291748046875,5578800
2014-10-31,41.119873624301086,41.20415183094484,40.6984855137556,41.04325866699219,9531100
2014-11-03,41.211822093909745,41.30376064286163,40.7367999251985,41.219482421875,9718200
2014-11-04,41.219468529634185,41.257776001897184,40.52992526088188,40.91300582885742,15411900
2014-11-05,41.00495431048732,41.22714179534324,40.70615186248898,41.20415496826172,9067100
2014-11-06,41.08922109450809,41.411007357409034,40.913004390156715,41.30374526977539,7559600
2014-11-07,41.188823236533665,41.52593602203511,41.096884714430054,41.395687103271484,7421200
2014-11-10,41.44932927297224,41.64853286743164,41.372714304440905,41.64853286743164,6004800
2014-11-11,41.594901804924966,41.86305711745834,41.594901804924966,41.64853286743164,4608800
2014-11-12,41.38037036802174,41.740467112893576,41.24246402341117,41.640865325927734,6013400
2014-11-13,41.518279656080566,41.8400689207953,41.50295607941097,41.75579071044922,5844200
2014-11-14,41.6791659160018,41.7940883298989,41.07389793238981,41.296085357666016,9083800
2014-11-17,41.22714164494042,41.434005551878485,41.14286343218711,41.38803482055664,7493000
2014-11-18,41.46465365884173,41.52594797299963,41.219482247557686,41.28843688964844,7063400
2014-11-19,41.21947839505003,41.46464978341956,41.11221627797255,41.38803482055664,6351100
2014-11-20,41.18116249272002,41.73279946508713,41.135191770798464,41.71747589111328,7717900
2014-11-21,42.13120317975417,42.13120317975417,41.755782928003406,41.824737548828125,8386200
2014-11-24,42.069918832197246,42.28444307096737,41.95499346275693,42.21548843383789,8237700
2014-11-25,42.25379638819608,42.26911704207093,41.59489720998903,41.893699645996094,8199900
2014-11-26,41.916679955940936,41.98563458315977,41.663848271253975,41.840065002441406,3566900
2014-11-28,41.90135945615575,42.154194082073246,41.90135945615575,41.98563766479492,2894100
2014-12-01,41.80176166915239,41.924347360506424,41.31141598106285,41.7021598815918,7151100
2014-12-02,41.79815804015044,42.27427072055363,41.79815804015044,42.220516204833984,6009500
2014-12-03,42.24353067662812,42.53534284292287,42.082267214754644,42.159061431884766,7323300
2014-12-04,41.99780575370681,42.481599192136514,41.96709098841968,42.36640930175781,5441700
2014-12-05,42.527676354903384,42.90395786741824,42.38944965619162,42.489280700683594,6500700
2014-12-08,42.496959298544304,42.973071862707634,42.35105463855573,42.76573181152344,7526100
2014-12-09,42.25121748012944,42.70429317174883,42.06691426260619,42.688934326171875,5272700
2014-12-10,42.458558039367894,42.77340705418479,42.03620003355015,42.11299133300781,7678600
2014-12-11,42.13603814484686,42.919321888836805,42.06692478715948,42.37409591674805,7441200
2014-12-12,42.143730716230664,42.45089900156332,41.498673508809716,41.506351470947266,7115500
2014-12-15,41.82118862654781,41.9210196820509,40.76145439207248,41.06862258911133,8611100
2014-12-16,40.73840636324587,41.5524076320821,40.5848208312805,40.60786056518555,7867400
2014-12-17,40.83824979817233,41.613852722463655,40.68466421957368,41.483306884765625,8726900
2014-12-18,41.990124266453186,42.24353790283203,41.7520665467273,42.24353790283203,8562200
2014-12-19,42.25122490904235,42.88092304141442,42.12067616338431,42.83484649658203,14856900
2014-12-22,42.7964475387772,43.18040992788814,42.68126057968425,43.10361862182617,10211600
2014-12-23,43.10362757818498,43.464550306951814,43.08826872790111,43.34168243408203,7167400
2014-12-24,43.51062330793958,43.56437781484692,43.20345218612545,43.21881103515625,3630600
2014-12-26,43.42614023311291,43.60276255865595,43.30327240102209,43.32630920410156,3297000
2014-12-29,43.2648798502215,43.61044656815465,43.1804076603489,43.380069732666016,5126500
2014-12-30,43.349361713513126,43.610456299837004,43.18809818562513,43.39543533325195,4434300
2014-12-31,43.564377639963226,43.57973648893237,42.980756026140355,43.011470794677734,5054100
2015-01-02,43.410795344434604,43.464549855168826,42.81181483659553,43.0882682800293,6608300
2015-01-05,42.758051814607725,42.90395646764294,42.02852269063058,42.235862731933594,10103500
2015-01-06,42.036204021728466,42.136032134614545,41.2682792366939,41.63688278198242,15406400
2015-01-07,42.02852524275911,42.02852524275911,41.598486286972566,41.836544036865234,8762000
2015-01-08,41.79046834388078,41.982449553684134,41.36043230873778,41.652244567871094,13066300
2015-01-09,41.62153360769428,41.69064697158552,40.66930536401512,40.94575881958008,6877800
2015-01-12,40.80752613145061,40.86896152567013,40.039601280111604,40.20854568481445,8114800
2015-01-13,40.392837169721005,40.723045017891216,39.07200870644037,39.832252502441406,14042200
2015-01-14,39.18719915801125,39.50204818916214,38.75716317169811,39.45597457885742,12242700
2015-01-15,39.45597316609979,39.57884100484707,38.68036755386981,38.703407287597656,8056100
2015-01-16,38.55750464095323,39.271674960346694,38.43463678650924,39.24863815307617,8084100
2015-01-20,39.40990546091169,39.54813217665791,38.61894375478685,38.8953971862793,8285000
2015-01-21,38.741814255599365,39.233285754162175,38.43464310429701,39.033626556396484,7228400
2015-01-22,39.37918513985118,40.185508571147224,39.05665811085341,40.14710998535156,11850100
2015-01-23,40.11639288884081,40.20854304471867,39.54044928815305,39.55580520629883,5237700
2015-01-26,39.40990020510168,39.60188140365709,39.164164505302814,39.3254280090332,12159100
2015-01-27,38.96451554579097,39.110420240295994,38.580553048186964,38.75717544555664,8236400
2015-01-28,39.04129962897849,39.04129962897849,37.76654449065508,37.789581298828125,11498800
2015-01-29,37.91244460446581,38.16586118153511,37.38257757432157,37.827972412109375,12400200
2015-01-30,37.551520263551495,38.10442407413778,37.43633038292083,37.528480529785156,11238500
2015-02-02,37.65135601529716,38.85699784530869,37.63599716613384,38.749488830566406,12005700
2015-02-03,39.01058508346276,39.4636609003418,38.85699951463237,39.41758728027344,9470100
2015-02-04,39.217919348479576,39.862976298425885,39.20256050093316,39.55580520629883,10292000
2015-02-05,39.36382446231041,39.832259065003214,39.279355193927046,39.64027786254883,6365300
2015-02-06,39.89369745743295,40.354451206229506,39.89369745743295,40.00888442993164,10011700
2015-02-09,39.678682323581455,40.293024651305245,39.56349533418423,40.039608001708984,7093800
2015-02-10,40.33909459648442,40.523397863873846,39.901377632010714,40.246944427490234,5580800
2015-02-11,40.17783135300587,40.20854905268855,39.694037835907444,40.12407684326172,7480200
2015-02-12,40.170151355836325,40.46196069982146,39.993528985718704,40.27766036987305,9322400
2015-02-13,39.28703267183007,41.57544822552557,39.27935471276224,41.43722152709961,19888600
2015-02-17,41.53704653986901,42.43551701977189,41.47561115864477,42.228179931640625,15678000
2015-02-18,42.228189287484405,42.312658561281964,41.92101817210851,42.01316833496094,9024100
2015-02-19,41.97478043885805,42.42785630663894,41.882630258967424,42.220516204833984,8073700
2015-02-20,42.12836222966014,42.52000265596402,41.76743657428514,42.404815673828125,12442500
2015-02-23,42.389436761457524,42.389436761457524,41.76741680647112,41.905643463134766,11606500
2015-02-24,41.86725745532732,42.504633470486525,41.86725745532732,42.266578674316406,7844600
2015-02-25,42.05156913354328,42.32034462470972,42.013173471776994,42.0822868347168,5825600
2015-02-26,42.06691233152985,42.32032887781624,41.99012103657041,42.18210220336914,6594200
2015-02-27,42.197468455692025,42.70429870783494,42.1129962587681,42.489280700683594,15031200
2015-03-02,42.4892915482086,42.73502731323242,42.26659259571782,42.73502731323242,7283900
2015-03-03,42.450883180081696,42.79644993551449,42.42784637285308,42.6812629699707,5951000
2015-03-04,42.45856989748218,42.627511389352215,42.212834155306574,42.52768325805664,6057600
2015-03-05,42.66591570524444,42.75038499781521,42.389462225844774,42.70431137084961,5614900
2015-03-06,42.811814393316,43.341681534810306,42.68894652299553,43.0037956237793,11480000
2015-03-09,42.8962870475782,43.172740491011965,42.71198377548865,43.0882682800293,12140600
2015-03-10,42.66111899547582,42.66111899547582,41.88378143310547,41.88378143310547,14513400
2015-03-11,41.868393006240076,42.360961852158354,41.81451847221414,42.11467742919922,6646900
2015-03-12,42.31477461141653,42.838129647589334,42.253204985012225,42.79195022583008,5887200
2015-03-13,42.73039497067883,42.791964617790484,42.18395150781509,42.561073303222656,6507300
2015-03-16,42.81503773793842,43.176766234945546,42.71498380066614,43.045928955078125,5922900
2015-03-17,42.69190518923142,43.1690808704097,42.45331588067139,42.945884704589844,5676800
2015-03-18,42.86891160129191,43.63085289978543,42.561054692523356,43.42304992675781,8487200
2015-03-19,43.21525643279783,43.415361398636094,42.607240560689185,42.83043670654297,6170900
2015-03-20,42.95357981178874,43.253738734877935,42.845827819963006,43.05363082885742,11660400
2015-03-23,43.092117270769634,43.48463212736155,42.96897506713867,42.96897506713867,5788500
2015-03-24,42.761162552016295,43.038230246701026,42.61492919921875,42.61492919921875,5343800
2015-03-25,42.591854805460585,42.61494305353848,41.960750579833984,41.960750579833984,6962600
2015-03-26,41.85300227977535,41.983839602553516,41.66059237973071,41.691375732421875,8884400
2015-03-27,41.94534194599693,41.94534194599693,41.49894974172366,41.58361053466797,6454400
2015-03-30,41.75293621111824,42.1762372813699,41.75293621111824,42.08388137817383,5770500
2015-03-31,41.87608096593913,42.41482915023022,41.722152493864336,42.16854476928711,7424200
2015-04-01,42.03000860373453,42.34556064405064,41.73754480619184,42.183937072753906,7181200
2015-04-02,42.06079414229958,42.507183465040946,41.87607939554851,42.43791580200195,5354700
2015-04-06,41.94536006971356,42.76117913901783,41.83761099066138,42.65342712402344,4639500
2015-04-07,42.53797352343172,42.79965105860378,42.291689129851136,42.31477737426758,4857300
2015-04-08,42.28399207729398,42.89200797260152,42.26090383233904,42.676509857177734,5837700
2015-04-09,42.63802703028447,43.46154101320376,42.59954270873711,43.32300567626953,6645400
2015-04-10,43.2383457914406,43.63855866937506,43.19986440501147,43.553897857666016,4993200
2015-04-13,43.62316618137901,44.4774664782401,43.384576884436214,44.22348403930664,8804000
2015-04-14,44.115725704004646,44.45436594876,43.79247859800285,44.2542610168457,6505600
2015-04-15,44.446680424541036,45.09317771179021,44.30044997878457,44.846893310546875,7289900
2015-04-16,44.91616605096242,45.20093187154856,44.73914930108768,44.762237548828125,7321500
2015-04-17,44.446678064926246,44.7237487356011,43.9156279034271,44.20039367675781,7583800
2015-04-20,44.492853236719,44.569815999688615,44.16960317317595,44.261959075927734,4719700
2015-04-21,44.323534752383786,44.392802418304605,43.47693255641063,43.592376708984375,8168100
2015-04-22,43.753992192581336,43.79247650559697,43.2537284187277,43.54619216918945,10324900
2015-04-23,43.50002337359087,43.707826383648815,43.28452526061592,43.677040100097656,9688400
2015-04-24,43.94641706998301,44.00029160353333,43.754007182748516,43.861759185791016,5894200
2015-04-27,43.800166711320216,44.13880690204729,43.71550592965331,43.86943435668945,7775100
2015-04-28,43.57697601419449,44.007975075871904,43.561582875998056,43.715511322021484,8814600
2015-04-29,43.57698740146452,43.79248845658709,43.3768824245025,43.60007858276367,10205000
2015-04-30,43.315307637583444,43.65395087717446,43.04593500240107,43.32300567626953,7291400
2015-05-01,43.792482891214874,44.662173296494025,43.71551718990169,44.43898010253906,13401900
2015-05-04,44.63908605622641,44.99311948239124,44.62369291561819,44.79301452636719,5298100
2015-05-05,44.65446937013095,45.062377230689265,44.55441544616619,44.639076232910156,7487700
2015-05-06,44.93153324921962,45.15472636569321,44.423571540656496,44.7545166015625,6771700
2015-05-07,44.76222641851973,45.793543309653785,44.5005489107412,45.38563537597656,8479400
2015-05-08,45.747368347692074,46.0167439196813,45.47799571164438,45.92438507080078,6824200
2015-05-11,45.92438495062802,46.086011467775236,45.524175016959134,45.56265640258789,8455200
2015-05-12,45.185532895645274,45.393335906314135,44.93924849839512,45.22401428222656,7271700
2015-05-13,45.07008284173394,45.34715055044984,44.97772400288742,45.2086181640625,5188200
2015-05-14,45.40872361797602,45.570347183854786,45.19322553013768,45.38563537597656,3956000
2015-05-15,45.431813768052145,45.454904946962664,44.75453319613209,44.91615676879883,7437300
2015-05-18,44.99312475480242,45.43181903774909,44.923857081919174,45.32406997680664,4894200
2015-05-19,45.42411480478894,45.83972075855641,45.231704967223386,45.724273681640625,5446100
2015-05-20,45.739678799546496,46.247640786310114,45.35485902363642,46.147586822509766,6557200
2015-05-21,46.124505816673086,46.71712871692517,46.06293323360891,46.34770202636719,6743100
2015-05-22,46.2784274983661,46.540105065827774,46.03983817816984,46.08601760864258,4576200
2015-05-26,45.99365475645167,46.024441040761914,45.462604563837395,45.58574676513672,5054100
2015-05-27,45.62422057834626,45.855114736400054,45.54725781628912,45.70888137817383,6447000
2015-05-28,45.63960741080421,45.801230950353435,45.208611305339595,45.75505447387695,4119600
2015-05-29,45.68579197809527,45.71657825651382,45.0623830518546,45.10856246948242,6817700
2015-06-01,45.339461797022885,45.40872946788613,44.89307242385873,45.162445068359375,6587900
2015-06-02,45.33176529160083,46.216848907536885,45.131657388212474,45.93208312988281,9026700
2015-06-03,46.05523778225121,47.16351784558823,45.90130926169105,47.03268051147461,12437800
2015-06-04,46.69403034556903,46.97110105484067,46.54010478347758,46.64785385131836,8335700
2015-06-05,47.06344960584865,47.194286892154494,46.501610270708085,46.56318283081055,6376600
2015-06-08,46.563195837772675,46.624768415074826,45.893610207293285,45.91669845581055,8482100
2015-06-09,45.89741106266302,46.53755450573375,45.75087358463643,46.267616271972656,7227400
2015-06-10,46.475845549089854,47.64815402033531,46.36787027209848,47.57102966308594,10914300
2015-06-11,47.57874447038789,47.9875118321912,47.48619464636515,47.810123443603516,8332400
2015-06-12,47.6790178705446,47.81784410492742,47.41679086583331,47.73300552368164,7039300
2015-06-15,47.27795913076536,49.12897341243729,47.16227257697717,48.25745391845703,19861100
2015-06-16,47.97979851759937,48.242025475599625,47.663583916079,47.80241012573242,10864100
2015-06-17,48.00292813053283,48.095477936889885,47.486185582319884,47.7098503112793,7206900
2015-06-18,48.04150390625,48.11091701619645,47.64045070901561,48.04150390625,8908800
2015-06-19,47.87952798750218,47.995214511322324,47.42448726609016,47.68671417236328,16095700
2015-06-22,48.09548629540033,48.39627542491386,47.93352337060163,48.26516342163086,7189600
2015-06-23,48.689342846945365,48.92071882445094,48.41169049709661,48.835880279541016,9146500
2015-06-24,48.704784690341235,48.85903343250269,48.442557709718116,48.52739334106445,6063600
2015-06-25,48.48881873302613,48.75875984686399,48.14946746826172,48.14946746826172,6887200
2015-06-26,48.41169885112736,48.56595051011748,48.20345955280656,48.3808479309082,6816300
2015-06-29,47.6095927106026,48.24973606745667,47.447629792159645,47.501617431640625,8763600
2015-06-30,48.002929599814706,48.164892501423274,47.4476248604649,47.67900085449219,7569200
2015-07-01,48.40398312168534,48.542809316182506,47.84868128580229,48.0877685546875,5953700
2015-07-02,48.18032480422342,48.27287462656041,47.74842072980776,47.87953567504883,6474000
2015-07-06,47.41677716084522,47.90266884074663,47.21625207030966,47.70214080810547,7065700
2015-07-07,47.702141158032134,48.03378118651289,46.930885825212826,47.979793548583984,7555200
2015-07-08,47.72529549137819,47.83327080043207,46.99260211151847,47.16999053955078,6048700
2015-07-09,47.70985205516734,47.941228050569876,47.532463693955215,47.63272476196289,6035500
2015-07-10,48.34228162540223,48.666207433737476,48.02606707541073,48.29600524902344,4203100
2015-07-13,48.65079178581219,48.936155458506896,48.49654011821029,48.88216781616211,4538000
2015-07-14,48.91301610995337,49.26008162875887,48.7124910002579,49.02870559692383,6658200
2015-07-15,49.26008313648934,49.65342210843747,48.88216962608313,49.38348388671875,5538700
2015-07-16,49.745984906499494,49.745984906499494,49.1983941508436,49.483760833740234,5180400
2015-07-17,49.3989143371582,49.51459794825094,49.07498551556813,49.3989143371582,5324000
2015-07-20,49.52230921219073,49.54544593303655,49.28322191783479,49.391197204589844,4926000
2015-07-21,49.40660591777487,49.57628300217948,49.12124231936218,49.36033248901367,5539300
2015-07-22,49.28321818180965,49.892510616145444,49.15981744314342,49.77682113647461,5161100
2015-07-23,49.82310722931338,50.07762297239182,49.391206005335064,49.46833038330078,4911200
2015-07-24,49.50688399909046,49.63028179829072,49.02870355218719,49.08269119262695,4468500
2015-07-27,48.743345700225206,48.89759738077238,48.319155785300026,48.77419662475586,7066900
2015-07-28,49.11354710506062,49.35263735281183,48.7741957675061,49.098121643066406,6750200
2015-07-29,49.16752870213882,49.931069853228145,49.10582686175286,49.77682113647461,6189200
2015-07-30,49.68426925762007,49.82309545884649,49.476032897886185,49.769107818603516,5295900
2015-07-31,49.82309924142975,49.91565201067782,49.42204900977864,49.45289993286133,7267000
2015-08-03,49.537730278307286,49.807668455213175,49.213801523914746,49.47602844238281,7659900
2015-08-04,49.12897460313676,49.12897460313676,46.522130260198864,48.0800666809082,26677500
2015-08-05,48.41170532038726,48.75105666182852,48.28059036298777,48.55824279785156,12882800
2015-08-06,48.573671778501634,49.067274835300275,48.48883320146944,48.604522705078125,10480500
2015-08-07,48.64307963232128,48.95158298051417,48.56595526632605,48.8898811340332,5793700
2015-08-10,49.31405787102793,49.90792474544813,49.31405787102793,49.352622985839844,8456300
2015-08-11,48.59680703492573,48.99786024199078,48.58138451420948,48.82818603515625,7045300
2015-08-12,48.28058340653411,48.99785111255017,47.4476291640641,48.78961181640625,9679200
2015-08-13,48.72792023795988,49.221523262025975,48.704783515614935,48.77419662475586,4305800
2015-08-14,48.60451779058312,49.568584140716304,48.53510468385766,49.55316162109375,5744400
2015-08-17,49.22151542980674,49.74596929495143,49.0209903364776,49.59172058105469,4965800
2015-08-18,49.4914612215385,49.63028743904934,49.005572402356634,49.13668441772461,6745700
2015-08-19,48.82047124696233,48.90530982041483,48.442557709718116,48.52739334106445,8928000
2015-08-20,48.072361637955176,48.35001117494871,47.57875559616251,47.594181060791016,8398700
2015-08-21,47.046579989437895,47.33965786889945,46.04394854529728,46.06708526611328,13055000
2015-08-24,41.8174559005433,45.41921610136973,41.64777882312366,43.91526794433594,20043200
2015-08-25,45.32667746680852,45.57347894449778,43.622203842109045,43.683902740478516,12353400
2015-08-26,45.61976447797166,45.974541305568934,44.20065422547629,45.62747573852539,13602500
2015-08-27,46.14422158909421,47.169989954489736,45.79715599850682,47.13142776489258,9805200
2015-08-28,46.6378168315516,47.09285765330639,46.506701878449725,47.04658126831055,6323800
2015-08-31,46.84605906285043,46.938608896489065,46.45271712120042,46.53755569458008,9390900
2015-09-01,45.48092470488144,45.820275968190835,44.97189633886463,45.29582214355469,9687500
2015-09-02,45.85884826350671,45.897410447512016,44.99504298494246,45.58119583129883,9612900
2015-09-03,45.79713998952647,46.344730539865644,45.71230143680525,45.85112762451172,8618000
2015-09-04,45.15699403776884,45.372947507150776,44.65567989343297,44.79450607299805,7993400
2015-09-08,45.47321352977263,45.74315466041179,45.04131242811893,45.68916702270508,7092400
2015-09-09,46.121069510764904,46.18277135120197,45.04902504106923,45.14157485961914,6253400
2015-09-10,44.963346372289855,45.36632742212969,44.85485204276543,45.11833953857422,6943000
2015-09-11,44.70758898366186,45.21131582972722,44.67659272803668,45.20356750488281,7287300
2015-09-14,45.14931917275756,45.157070454152844,44.63784398183283,44.94783020019531,7156100
2015-09-15,45.126082695988075,45.614310079155196,44.9323419993938,45.451568603515625,5617500
2015-09-16,45.45930188154519,45.808035611217925,45.350807600368654,45.645294189453125,6100700
2015-09-17,45.75379842830667,46.09478095139264,45.20357562187883,45.281070709228516,6416200
2015-09-18,44.560355140532444,45.00208364194744,44.25812016127461,44.77734375,18147200
2015-09-21,45.05632714291114,45.366313379527305,44.82383894357293,44.9710807800293,5228000
2015-09-22,44.36661412578165,44.575854407412834,44.09537836602719,44.389862060546875,7859200
2015-09-23,44.30460954066007,44.59134782544793,44.04887342500195,44.250362396240234,5068200
2015-09-24,43.74664885351097,44.23487622519717,43.630403255788615,44.09538269042969,5835900
2015-09-25,44.84709435988464,44.94009202013593,44.32011944345405,44.59135818481445,5296100
2015-09-28,44.34336513753335,44.38986100595917,42.97168085025973,43.134422302246094,9804500
2015-09-29,43.25065876199578,43.475395643223884,42.85542622626341,43.180912017822266,5711000
2015-09-30,43.816401387524884,44.041141329366766,43.436668280404156,44.033390045166016,7412400
2015-10-01,44.32011445366089,44.34336534423018,43.44440875674875,44.11087417602539,6889700
2015-10-02,42.88643437541948,44.32786541795901,42.80893929073912,44.32011413574219,7886800
2015-10-05,44.58360717710659,45.211328084563306,44.58360717710659,45.16482925415039,6616300
2015-10-06,44.947828327513186,45.23456364599111,44.63009379724101,44.6998405456543,6542500
2015-10-07,45.009833932544126,45.38956399074422,44.38986142273104,44.80834197998047,7826400
2015-10-08,44.66885160903959,45.14157935077706,44.4131154435289,45.13383102416992,5913400
2015-10-09,45.14932466602492,45.288818185635286,44.79284254090865,45.09507751464844,7764500
2015-10-12,45.064074707733056,45.47480392456055,44.978828351882605,45.47480392456055,4963300
2015-10-13,45.079570688823274,45.82353699304966,45.06407403912366,45.48255157470703,6678400
2015-10-14,45.34306249021999,45.62204951192498,44.92458491391036,44.9710807800293,7002800
2015-10-15,45.25782261070929,45.901040110881766,44.924588415063376,45.87004089355469,4713600
2015-10-16,46.1335387217657,46.51327182895233,46.032795677128405,46.497772216796875,5468300
2015-10-19,46.42027711226838,46.552019381216574,46.195537170387496,46.497772216796875,7767900
2015-10-20,46.64499087058099,46.877481980892796,46.42800232095373,46.70698928833008,5194100
2015-10-21,46.86974317510117,47.24172491185816,46.621755350596516,46.676002502441406,5210100
2015-10-22,46.90848296772067,47.40445853478022,46.89298336171912,47.078975677490234,7528900
2015-10-23,47.42770866531041,47.582701766605865,47.156469998981486,47.48970413208008,6666500
2015-10-26,47.48971558693972,47.55946235153372,47.22622813805664,47.39672088623047,3203700
2015-10-27,47.024738293528955,47.264977802038004,46.8154980034562,47.21072769165039,5744700
2015-10-28,48.79165920745947,49.543374100718395,48.26468424504579,49.51237487792969,21707700
2015-10-29,49.48912800447253,49.59762233032033,48.84590742087684,49.202392578125,6965700
2015-10-30,49.20239012873173,49.365131609401814,48.86915588378906,48.86915588378906,9077500
2015-11-02,49.163638405812875,49.75260882633165,48.96214938086521,49.3961296081543,10960400
2015-11-03,47.3967190543212,47.652458166697485,46.88524378581676,47.24172592163086,31974000
2015-11-04,47.00921966384181,47.272707001444005,46.22650893063215,47.117713928222656,22499400
2015-11-05,47.02474446720096,48.14068987118169,46.97824563344188,48.04769515991211,10943700
2015-11-06,49.070636366434954,49.12488351720937,47.900444027411,47.993438720703125,10570300
2015-11-09,47.931438573140845,47.97018907052043,47.24172228975377,47.435462951660156,8069700
2015-11-10,47.303720230316294,47.60595518675829,47.19522593377279,47.5439567565918,4889400
2015-11-11,47.6989548689046,47.73770241369083,47.00149019400787,47.01698684692383,7060300
2015-11-12,46.87750120615281,46.9317483658073,46.00954073918387,46.01729202270508,8065000
2015-11-13,45.939788506642685,46.51326221283983,45.75379911172608,45.96303939819336,7948600
2015-11-16,45.8390318934532,47.0169722620427,45.76153387167281,47.00922393798828,8283500
2015-11-17,47.23397279673993,47.590454896338485,47.15647476014383,47.27272033691406,9765700
2015-11-18,47.42771139975974,48.125175961430394,47.28046661472826,48.01668167114258,7439800
2015-11-19,48.00892904167181,48.21041799753488,47.89268348035826,48.03217697143555,5991300
2015-11-20,48.23367722059643,48.473913753005725,48.094183705408085,48.210426330566406,7346000
2015-11-23,48.35768121193264,49.148140687838115,48.28793443979409,48.63666534423828,9325700
2015-11-24,48.07868740687276,49.11713756017234,48.05543651524232,48.915645599365234,10487100
2015-11-25,49.06289391855746,49.13264068594477,48.721908408553524,48.938899993896484,6068700
2015-11-27,48.822653538868515,49.45812276112853,48.75290677270592,49.34962844848633,3941200
2015-11-30,49.30312531956962,49.55886442528064,49.1636317994087,49.27212905883789,9431400
2015-12-01,49.512361160047675,49.77585152450054,49.303120898568835,49.69060516357422,8033400
2015-12-02,49.54336296362751,49.83784664517606,49.132633700877,49.21012878417969,7469200
2015-12-03,49.389164960460924,49.428084117866554,48.37725202120752,48.540714263916016,8101800
2015-12-04,48.76643346523675,49.980727404490196,48.72751135131471,49.80948257446289,7589600
2015-12-07,49.66160816482247,49.80171952425953,48.805374718788634,48.88321304321289,9302000
2015-12-08,48.5874160884989,48.99218185826374,48.291628116600315,48.84428787231445,5507900
2015-12-09,48.501792612874745,49.2490510862729,48.08924125142977,48.40060043334961,7548400
2015-12-10,48.31498057042158,48.45509191712686,47.40425978617877,47.466529846191406,14235400
2015-12-11,46.680338737595264,47.03061403436443,46.065406111462586,46.283355712890625,15175800
2015-12-14,46.485746978842336,46.50131523403421,45.100201960175966,45.47383117675781,14957100
2015-12-15,46.44682686579482,47.069545223048614,46.06541498978512,46.6569938659668,11887600
2015-12-16,47.06955506761444,47.552159223015394,46.291159927587564,47.427616119384766,11524700
2015-12-17,47.60663553589989,47.83237078647268,46.78932142346649,46.80488967895508,8258600
2015-12-18,46.63364130236241,46.68034606829179,45.77740804571144,46.392337799072266,27107600
2015-12-21,46.66478300028384,47.015061360338734,46.39234295608941,46.68035125732422,7421900
2015-12-22,46.945009989500406,47.458750641536795,46.64143340341108,47.271934509277344,7288200
2015-12-23,47.43538104027484,47.87906586676213,47.28748708789265,47.80122756958008,6075700
2015-12-24,47.83237116851805,48.33054347076725,47.80123465729219,48.02696990966797,2560500
2015-12-28,47.69225082216602,48.02696083122156,47.48986650679539,47.949119567871094,3574500
2015-12-29,48.31497767758831,48.83650387450773,48.24492200843022,48.680824279785156,4246300
2015-12-30,48.64968424545853,49.06223261767088,48.4550855084767,48.657466888427734,4753700
2015-12-31,48.49401330475344,48.83650904326038,48.22935885651699,48.237144470214844,4909600
2016-01-04,47.21744451004045,47.536586367821585,46.56359253686185,47.038414001464844,10538700
2016-01-05,47.05397599095783,47.44317347149621,46.921647303517396,47.20186996459961,7863000
2016-01-06,46.60251225985925,46.664785291077756,46.2833703982183,46.50910568237305,9598800
2016-01-07,45.559462159293965,46.31450632178803,45.32594423389275,45.395999908447266,8951400
2016-01-08,45.77741350904578,45.933090142040854,44.60203533227944,44.71879577636719,8282700
2016-01-11,45.061281078069825,45.146904993669615,44.24396701256986,44.905601501464844,9637600
2016-01-12,45.302580687703376,45.450474639665615,44.602024137691295,45.11576461791992,8550000
2016-01-13,46.04984966817681,46.19774365431061,43.97931901559671,44.11164474487305,12610000
2016-01-14,44.19726974239666,45.00680130252521,43.88591350573745,44.60203552246094,9118500
2016-01-15,43.15420984877025,43.83919815507031,43.05302065517853,43.6601676940918,11694000
2016-01-19,44.00267362672128,44.43857594746333,43.46558208188508,43.71466827392578,10187800
2016-01-20,42.43030915510843,43.372169339867895,41.63634888662345,42.850643157958984,16217200
2016-01-21,42.89734091250531,43.68351840914881,42.850636152266205,43.05302047729492,8286400
2016-01-22,43.86255645751953,44.31402697657881,43.32546498388741,43.86255645751953,9544500
2016-01-25,43.73024089422653,43.95597620619997,43.060820572838765,43.091957092285156,10235200
2016-01-26,43.76915147565824,44.08829331404467,43.27097913957614,43.52006530761719,11816800
2016-01-27,43.21648959550358,43.60568708504953,42.399175461325314,42.45366287231445,15174500
2016-01-28,42.819504982685395,43.04524023130011,42.17343871688942,42.58598709106445,12172600
2016-01-29,42.86622326683701,43.96376037597656,42.726111893811364,43.96376037597656,10818700
2016-02-01,43.450010319452694,44.2284053491374,43.10751757535433,43.81585693359375,12280800
2016-02-02,43.18535335221551,43.37216945486927,42.93626719490463,43.06859588623047,12799600
2016-02-03,43.107509983071324,43.107509983071324,40.84238096440692,42.274627685546875,17506100
2016-02-04,42.16566572974191,42.640487267501676,41.79203639740848,42.04890823364258,12286900
2016-02-05,41.96327222395586,42.04111053231054,40.865735447844536,41.542938232421875,13321500
2016-02-08,40.873522365874805,40.98250016604685,40.35978175671523,40.710060119628906,15839600
2016-02-09,40.01728684443821,41.15374283217151,39.931662919315336,40.671138763427734,11267500
2016-02-10,41.04476236405786,41.61299027979985,40.80345887819173,40.826812744140625,10241200
2016-02-11,39.73707626601355,40.06400380970225,39.215552882363006,39.324527740478516,18848100
2016-02-12,40.28194243952913,42.22792999699431,39.95501795515884,41.25493621826172,17512800
2016-02-16,41.25494091579258,41.6363558269961,40.320866187981764,40.523250579833984,13233000
2016-02-17,41.02141218544946,41.62855926261204,40.671133883493766,40.9980583190918,9892300
2016-02-18,40.44539737219202,40.70226910863796,40.1262555892185,40.41426086425781,8637600
2016-02-19,40.39869549966946,40.42204639590348,39.93165678960331,40.110687255859375,9108000
2016-02-22,40.51545173112767,40.67891393852911,40.33642127025838,40.55437088012695,7219900
2016-02-23,40.48432304046948,40.49989129694309,39.542465793875756,39.744850158691406,6899700
2016-02-24,39.2466706108268,39.799333263115756,39.098776644350025,39.635868072509766,7576700
2016-02-25,39.5424488487681,40.048406574648084,39.22330715117397,39.98613357543945,8151200
2016-02-26,40.38312105067715,40.406471943328974,39.67478193661483,39.7681884765625,8815800
2016-02-29,39.77598558210321,39.79933945258798,39.07543182373047,39.07543182373047,11746500
2016-03-01,39.41013919654134,40.45318860248205,39.22332309232962,40.38313293457031,11592200
2016-03-02,40.359788312815375,40.56995536470341,39.900535044469365,40.34422302246094,7627200
2016-03-03,40.390915614921745,40.76454485434579,40.1106929430184,40.68670654296875,9462300
2016-03-04,40.81903495045951,41.25493724312335,40.46875955688727,40.710060119628906,21713700
2016-03-07,40.390919410250014,41.036988738884034,40.07177755267002,40.99028396606445,7662100
2016-03-08,40.569944449386014,40.9980610831548,40.14182781561723,40.42205047607422,8138700
2016-03-09,40.647787905965416,40.68670706215057,40.00171862979508,40.15739822387695,5944300
2016-03-10,40.2200535650729,40.752666019038585,39.812764500627665,40.368873596191406,5359700
2016-03-11,40.72917077178777,41.4732619892318,40.65867785670625,41.426265716552734,7275300
2016-03-14,41.19128879960443,41.66907376321009,41.167792158074334,41.41059875488281,6447500
2016-03-15,41.15213019519508,41.54375685562623,40.76050353476393,41.52809143066406,6866000
2016-03-16,41.32444348610336,41.73956977381706,41.206957281858344,41.441932678222656,6485900
2016-03-17,41.434090507555595,41.88837575539627,41.01896432957147,41.65340042114258,5787900
2016-03-18,41.802232394884825,42.233021159822925,41.76307032314037,42.068538665771484,9907100
2016-03-21,41.888384649445534,42.311342133631705,41.64557505936663,41.95887756347656,4562100
2016-03-22,41.94321181558614,42.303507601018374,41.67690558551143,42.07636642456055,6102800
2016-03-23,42.07637245653297,42.33484451778864,41.77873533604581,41.857059478759766,6417400
2016-03-24,41.48893391731502,41.5594268434471,41.15213471333671,41.49676513671875,5609900
2016-03-28,41.614247168913664,41.9823741749192,41.535920049006236,41.83355712890625,5145900
2016-03-29,41.700411581466405,42.068538641097824,41.50459823498443,41.81789779663086,7289500
2016-03-30,42.39750787528804,43.00061335889833,42.11553616992483,42.70297622680664,8375500
2016-03-31,42.69514235050622,42.94578619223028,42.25652235020709,42.33484649658203,8315000
2016-04-01,42.18601750040814,43.071094446096616,42.0685283261767,42.992767333984375,6461700
2016-04-04,42.984943323734065,43.00060874878304,42.546320385985744,42.60898208618164,5308800
2016-04-05,42.24868085408477,42.48365922842034,41.96671218305554,42.04503631591797,6605600
2016-04-06,41.95106232990133,42.4523441371798,41.880569389010596,42.38185119628906,5577200
2016-04-07,42.0372185766685,42.17820446134698,41.363623001718906,41.59859848022461,5624800
2016-04-08,41.857054869311945,42.02937154975594,41.551586563342454,41.63774490356445,5001900
2016-04-11,41.85705377094142,42.10769457889698,41.747398790945134,41.83355712890625,5187100
2016-04-12,41.87271625790857,42.19384995731897,41.62990967291163,42.13119125366211,11796200
2016-04-13,42.3583368480472,43.19641757966888,42.3583368480472,43.18858337402344,6487500
2016-04-14,43.07894055788879,43.533229001588275,42.937954695214806,43.28258514404297,5946400
2016-04-15,43.5410575570534,43.5410575570534,42.969282921365526,43.03977584838867,6928800
2016-04-18,43.01626900081183,43.32174029193798,42.78129361276217,43.298240661621094,8691300
2016-04-19,43.384396851131825,43.90134387437307,43.29823851594595,43.64287185668945,3956200
2016-04-20,43.705535927166515,44.159824300133856,43.666373857604526,43.9561767578125,3668500
2016-04-21,43.78386222941227,44.05016848044154,43.47055970306925,43.48622512817383,5283500
2016-04-22,43.61155128112668,44.026674643475005,43.50189627883654,44.011009216308594,6006800
2016-04-25,43.713384981376464,43.9248638142908,43.400082342716246,43.82304000854492,4265100
2016-04-26,43.8230293384017,44.38696976765488,43.689874703635546,44.2929801940918,4994100
2016-04-27,44.2538204397848,44.57495423850542,44.128500005842,44.35564422607422,6291100
2016-04-28,44.01883347653351,44.386960474193934,43.658537696749235,43.72903060913086,6811400
2016-04-29,43.56455537988235,43.885689169909966,43.29824909147837,43.72120666503906,7791000
2016-05-02,44.15982400425419,44.48878897182002,43.77602855421969,44.32430648803711,9166300
2016-05-03,43.12592859570299,43.9091819106334,43.04760147148538,43.815189361572266,11985000
2016-05-04,43.337412938416904,43.431402511725395,42.64814909578039,42.961448669433594,9138800
2016-05-05,42.93794977987648,43.10243227154199,42.72647101007462,42.930118560791016,7768300
2016-05-06,42.6402987163176,43.14941443874051,42.59330544142372,43.110252380371094,6887700
2016-05-09,43.06326718616264,43.41573177782842,42.88311928106109,43.27474594116211,5878800
2016-05-10,43.384399574635076,44.60627579167084,43.337406289128374,44.136322021484375,6104600
2016-05-11,44.073658263359846,44.332130267664176,43.776021208453585,43.830848693847656,6958300
2016-05-12,44.01884346688324,44.2146568248428,43.78386803490672,44.08933639526367,7792400
2016-05-13,44.04232503595524,44.410454979010886,43.55670891106974,43.59587097167969,5939700
2016-05-16,43.43139527383621,43.783859849847794,43.26691280098886,43.298240661621094,6419500
2016-05-17,43.40790105527506,43.72903781069121,43.17292563793051,43.39223861694336,8361200
2016-05-18,43.32174391539208,44.46529309065524,43.24341678757476,44.418296813964844,8409200
2016-05-19,44.13632320329094,44.3869640256186,43.72903410791421,44.14415740966797,7840000
2016-05-20,44.37131118037597,45.0370754483759,44.285152818849525,44.621952056884766,6300200
2016-05-23,44.551454171863675,44.71593666856428,44.41046832101326,44.56711959838867,5511100
2016-05-24,44.81775671487464,45.35036922087336,44.74726379531968,45.19371795654297,6558600
2016-05-25,45.287713244541756,45.71067081533506,45.287713244541756,45.46786117553711,5139800
2016-05-26,45.27204170745084,45.420861751834956,45.14672129463356,45.232879638671875,4548800
2016-05-27,45.31120650582921,45.687170754803894,45.25637900866093,45.67933654785156,5595300
2016-05-31,45.74981712894028,45.89080293730285,45.193708100328834,45.334693908691406,10544900
2016-06-01,45.334699228109336,45.35036465175149,44.661100950866796,45.22504425048828,5964700
2016-06-02,45.20937425557353,45.342525861257386,44.958733478390236,45.30336380004883,6295700
2016-06-03,44.70809249525619,45.06055403238335,44.40262124833959,44.84907531738281,6363500
2016-06-06,44.62194446277806,45.1153919237464,44.62194446277806,44.87258529663086,5741800
2016-06-07,44.888245719932875,45.09972446015567,44.684598197700225,44.69243240356445,5175800
2016-06-08,44.69242161237815,44.91173151763772,44.520104979460854,44.582763671875,5734300
2016-06-09,44.354349737439776,44.43311669155463,44.102291878552215,44.188934326171875,7286700
2016-06-10,43.71632579386664,43.81084673803223,43.164948110828504,43.31460952758789,8105300
2016-06-13,43.01529263327148,43.432762919518105,42.826247727277305,42.84988021850586,5453000
2016-06-14,42.76323948239559,42.865635938211014,42.17247821750448,42.52693557739258,8392600
2016-06-15,42.739597488816656,42.85775091743976,42.15671485301785,42.19609832763672,6812000
2016-06-16,41.86527942335738,42.29062521573796,41.550205572559165,42.24336624145508,6381900
2016-06-17,42.243357283745766,42.306370237683346,41.86527054582141,42.07794189453125,9559800
2016-06-20,42.652959945880916,42.91289331203579,42.298502624063495,42.3221321105957,5208800
2016-06-21,42.56630895520225,42.582062945764626,42.18822219600465,42.369388580322266,5382200
2016-06-22,42.48754507306483,42.7711109341709,42.25911968918885,42.28274917602539,4783000
2016-06-23,42.692338923259044,43.09405517578125,42.692338923259044,43.09405517578125,4283900
2016-06-24,41.01457893504239,41.53444864884018,39.888194054352695,39.951210021972656,14909000
2016-06-27,39.32895271702606,39.38409020292875,38.13167601428492,38.43099594116211,11881500
2016-06-28,39.26591997934181,39.289552466623796,38.438855038864574,39.24229049682617,9843400
2016-06-29,39.71490241414417,40.54984594107671,39.50223103927424,40.53409194946289,8569500
2016-06-30,40.88067363300482,41.684106169536946,40.5655998112053,41.66047668457031,10472500
2016-07-01,41.47143409011018,41.98342528587001,41.40054263164908,41.64472198486328,6172900
2016-07-05,41.25088788630536,41.30602536238255,40.19539433676509,40.33717727661133,9376900
2016-07-06,40.12449853171655,40.40018888708351,39.541615846228495,40.376556396484375,8320200
2016-07-07,40.60498688754621,41.07759766214448,40.42382047561863,40.81766128540039,7622900
2016-07-08,41.416304521974546,41.80226686572269,41.266643078475845,41.7550048828125,6558700
2016-07-11,41.95979379998,42.12520619357747,41.72348995130268,41.975547790527344,5272000
2016-07-12,42.2748724085219,42.75535869232159,42.25124292071766,42.42453384399414,7960400
2016-07-13,42.55056333572108,42.65296279213859,42.11733902670907,42.38515090942383,4396100
2016-07-14,42.87350970496756,43.078305598758305,42.60569784092314,42.84988021850586,5614800
2016-07-15,43.02316873352481,43.11769269023752,42.66871140776941,42.881385803222656,4694100
2016-07-18,42.79474377508591,43.149198099594834,42.73960329740574,42.97591018676758,3919000
2016-07-19,42.75534996611304,42.944394844264664,42.62144555619571,42.897132873535156,3503800
2016-07-20,42.991654589626265,43.22795842150925,42.78685573183244,42.9837760925293,3680600
2016-07-21,42.92864559348018,43.03892053259066,42.68446322490215,42.76323318481445,4112800
2016-07-22,42.85775424738287,43.06255013417301,42.80261677767911,43.02316665649414,2905100
2016-07-25,43.02316044701139,43.117684385518224,42.84199407202276,43.05466842651367,3396500
2016-07-26,43.05467861763205,43.2594745233398,42.84200421280073,43.07830810546875,2959200
2016-07-27,43.01529116286507,43.180703571976345,42.85775424738287,43.02316665649414,4784000
2016-07-28,42.857761712924834,43.243727072850525,42.80262423361649,43.157081604003906,3305400
2016-07-29,42.87351030921337,43.04680122508643,42.66871140776941,42.881385803222656,5937400
2016-08-01,42.89714626243019,43.141328680262994,42.652966849364724,42.700225830078125,6143900
2016-08-02,42.68446404473546,42.84200096281911,42.47966815456348,42.64508056640625,6059000
2016-08-03,44.82695377305271,45.866693106368125,44.74030832781535,45.7642936706543,15480200
2016-08-04,45.756424670896024,45.88245360782555,45.35470837342278,45.37833786010742,8257400
2016-08-05,45.88245469966197,46.59924485889949,45.78005524698034,46.55198287963867,5961900
2016-08-08,46.81191111790172,47.1112309249684,46.69375769267985,46.78040313720703,5383300
2016-08-09,46.701628926862014,46.90642475999331,46.55196754422188,46.685874938964844,3648000
2016-08-10,46.68588375070767,46.796158682035774,46.4023179245688,46.473209381103516,3563300
2016-08-11,46.63076712046841,46.906454571970556,46.583505126738956,46.615013122558594,3444400
2016-08-12,46.347188897603836,46.44958835452434,46.252667939936416,46.355064392089844,2637100
2016-08-15,46.48897033564574,46.74102821779952,46.43383286172254,46.646507263183594,3456000
2016-08-16,46.457467004664636,46.92219933485006,46.27630057150994,46.717403411865234,3836800
2016-08-17,46.67800782852343,46.788285770703055,46.425949970217644,46.49684143066406,4146100
2016-08-18,46.559865587426486,46.748907512024644,46.315683179656055,46.45746612548828,3756500
2016-08-19,46.315675951089204,46.457458874793126,46.03998860209089,46.362937927246094,3882800
2016-08-22,46.402335117904535,46.5519935794786,46.22904415888473,46.46535110473633,3593900
2016-08-23,46.67014578968789,46.74891276632887,46.46534984756083,46.48897933959961,4052500
2016-08-24,46.48108781638911,46.748899668609695,46.31567540892641,46.402320861816406,3870600
2016-08-25,46.284173784549274,46.67013912642654,46.268422795283946,46.42595672607422,4078400
2016-08-26,46.607129804561076,46.86706623605789,46.236921408627424,46.48897933959961,3951200
2016-08-29,46.59137026805634,47.05610255644699,46.59137026805634,46.811920166015625,3675900
2016-08-30,46.811916842425006,47.05609921551971,46.64650443069962,46.97732925415039,4218500
2016-08-31,47.024588016877594,47.174246426100076,46.74889767807839,47.12698745727539,6090000
2016-09-01,47.18999858726842,47.25301454961302,46.465333048904306,46.79615783691406,4677300
2016-09-02,47.04032934412146,47.23724967392135,46.90642195737934,47.150604248046875,4399200
2016-09-06,46.969450151131106,47.13486255014573,46.46533445617231,46.827667236328125,7066200
2016-09-07,46.72526877609692,46.874927187184895,46.425948949154346,46.764652252197266,4488200
2016-09-08,46.77251527728836,46.93005213434103,46.44956607247493,46.504703521728516,5279600
2016-09-09,46.36294881076149,46.70165220747825,46.20541185802411,46.213287353515625,6937300
2016-09-12,45.90609473829087,46.64651755972629,45.32321188393493,46.46535110473633,9222400
2016-09-13,45.95845569435827,46.227728178891915,45.70502312316832,46.116851806640625,7098500
2016-09-14,46.077258688212154,46.43364922542584,45.847584450768345,45.99806213378906,5978800
2016-09-15,45.93471431146928,46.64749556959228,45.83967781743811,46.401981353759766,6494500
2016-09-16,46.101025703856195,46.14062398850067,45.71295828472271,45.85551452636719,22310200
2016-09-19,46.05349370098062,46.36236444841417,45.66542338936252,45.807979583740234,6684700
2016-09-20,46.005973962469895,46.029732321148025,45.760459845229505,45.807979583740234,5092400
2016-09-21,46.029755074523905,46.2198311013705,45.57040945980821,46.00599670410156,8334300
2016-09-22,46.12479328992647,46.75837499284664,46.06935205858733,46.71877670288086,6619100
2016-09-23,46.66333405023148,46.82173022642592,46.441581216252715,46.51285934448242,6306900
2016-09-26,46.283176551931966,46.283176551931966,45.98222719562663,46.1327018737793,4895500
2016-09-27,46.045588295367565,46.67125147547093,45.85551531733332,46.338619232177734,5388300
2016-09-28,46.55245566236622,47.1464390320813,46.44157925007098,47.1226806640625,6052700
2016-09-29,47.00387557877907,47.40778590013723,46.11686139518761,46.25149917602539,7291900
2016-09-30,46.568306641539955,47.20188844881577,46.568306641539955,46.995975494384766,6408500
2016-10-03,46.877160612433904,46.96427864586108,46.32277861999784,46.663326263427734,4412200
2016-10-04,46.58414217978015,46.932611385694194,46.425745987580655,46.79005813598633,5990100
2016-10-05,47.03556182208306,47.74042159213926,46.99596353567142,47.43947219848633,5219900
2016-10-06,47.48698338930181,47.62162117276826,47.1305928108968,47.47906494140625,4921300
2016-10-07,47.518653812039084,47.867122852378365,47.20978304564557,47.5661735534668,4733000
2016-10-10,47.78001907956,48.09680836668051,47.78001907956,47.86713409423828,3435900
2016-10-11,47.60577409391348,47.81960840878682,47.13058572047668,47.407779693603516,5170900
2016-10-12,47.589943090363406,48.207684768230465,47.439468405567816,47.86713409423828,5565500
2016-10-13,47.36027289912756,47.46323086136278,46.67125304358086,47.1939582824707,6131100
2016-10-14,47.62953245518114,48.065119531632114,47.33650158864573,47.407779693603516,5207800
2016-10-17,47.54242089584277,47.89881146905891,47.439465968923265,47.74833679199219,5158600
2016-10-18,48.080975170816764,48.31856792466118,47.81962404793463,47.906742095947266,4105600
2016-10-19,47.88297631724352,48.310645047660785,47.88297631724352,48.080970764160156,4546800
2016-10-20,47.90674038420089,48.06513353366714,47.368195216779775,47.5741081237793,4380800
2016-10-21,47.1464385868089,47.58994725295682,47.04348364559604,47.51866912841797,4218300
2016-10-24,47.74041489341612,47.914650954566014,47.66913677941436,47.7720947265625,3458600
2016-10-25,47.75626350361258,47.993856253151804,47.645387088571326,47.95425796508789,3493800
2016-10-26,47.75625168514915,48.60366752885703,47.64537529754699,48.39775466918945,6584600
2016-10-27,48.65910850164645,49.12637546262392,48.40567588089479,48.64326858520508,9922400
2016-10-28,48.81749536452139,49.03132966409652,48.27895039251468,48.53238296508789,7016900
2016-10-31,48.746234314344875,49.070945100348624,48.659116270585585,48.86503219604492,5901500
2016-11-01,48.92045321387386,48.95213304068406,47.447374499900114,48.05719757080078,8322800
2016-11-02,48.017617642914736,48.40568509555913,47.70874676639817,47.95425796508789,7359300
2016-11-03,46.04557966087702,46.219815709031835,45.4199165980983,46.05350112915039,13088100
2016-11-04,46.11687510927077,46.20399316610412,45.43577359710757,45.443695068359375,8737100
2016-11-07,46.09310239847727,46.97219812226782,46.02974273279806,46.94843673706055,9849100
2016-11-08,46.81380979519557,47.41571161386502,46.4970174562186,47.1226806640625,9238500
2016-11-09,47.589949358388864,48.43736542031049,47.281078478774255,48.255210876464844,13021000
2016-11-10,48.72247176981012,50.266828993745015,48.70663185219759,50.0609130859375,12562000
2016-11-11,49.839162289093245,50.27474946693859,49.67284767919592,50.148033142089844,9673700
2016-11-14,50.41729348833702,51.25679082517885,50.33017546965521,51.04295349121094,9557500
2016-11-15,50.63113103668123,51.1617546081543,50.472734903606224,51.1617546081543,8588100
2016-11-16,50.63905745102765,51.09840298594508,50.25099003615064,50.76577377319336,6185300
2016-11-17,50.646984228888236,51.05089160401403,50.646984228888236,50.86874008178711,6260700
2016-11-18,50.79744992122317,50.868731057244155,50.250986388022405,50.61529541015625,4462000
2016-11-21,50.70241510636678,50.884572655423256,50.417305641710115,50.62321853637695,4177700
2016-11-22,50.7103390258726,50.781620171924715,49.965880960074855,50.686580657958984,6626700
2016-11-23,50.797451678427095,51.074642678518664,50.544019043727566,50.94792938232422,4498200
2016-11-25,50.702414182880304,51.14592584290502,50.702414182880304,51.03504943847656,2074000
2016-11-28,50.67073363255921,51.08256240518616,50.12427009909635,50.14011001586914,6385300
2016-11-29,50.27474823877918,50.35394782809707,50.09259371508117,50.11635208129883,4841400
2016-11-30,50.441061906388256,50.734092828525384,50.15595245361328,50.15595245361328,7627200
2016-12-01,50.41730249966216,50.80537291920061,50.36978274793645,50.7736930847168,5942700
2016-12-02,50.757855986409325,50.844974030685776,50.441066668588014,50.48858642578125,5651000
2016-12-05,50.79745346938274,50.86081314086914,50.5519422952615,50.86081314086914,4706000
2016-12-06,51.10755907053628,51.22695187467635,50.749383694401196,51.0995979309082,4942600
2016-12-07,51.171222286825255,51.72838045961273,51.10754533205851,51.672664642333984,5113100
2016-12-08,51.72044045451966,52.61189379055074,51.57717030086175,52.38903045654297,5196500
2016-12-09,52.37310675690981,52.52433195616887,52.110443834018945,52.3969841003418,6553000
2016-12-12,52.59596893773423,52.707400586420874,51.72043195266655,52.229835510253906,6568400
2016-12-13,52.47658477593001,52.79496356989519,52.07065166181014,52.7790412902832,5225900
2016-12-14,52.325352054039264,53.32824310225203,52.0706502403343,52.540260314941406,6613400
2016-12-15,52.73924473047203,53.35211886405309,52.63576813660311,52.683528900146484,6148700
2016-12-16,52.7949573611294,53.073536495873704,52.52433329268514,52.771080017089844,14776700
2016-12-19,52.794964921973786,53.07354409661383,52.21392315266408,52.96211242675781,7628700
2016-12-20,53.1212888266873,53.312319715666106,52.78699387982852,53.009857177734375,4075700
2016-12-21,52.99393260516756,53.224757005141136,52.70739238951543,53.05760955810547,3091500
2016-12-22,52.715362548828125,53.15312801191927,52.49249317540211,52.715362548828125,3047500
2016-12-23,52.71538763638469,52.93028990089255,52.57211743585532,52.85865783691406,2061000
2016-12-27,52.96211439822781,53.26457093158561,52.866598932265504,53.08946228027344,3263700
2016-12-28,53.073528813700996,53.14516083545123,52.42881632767367,52.436771392822266,2449800
2016-12-29,52.53228352088054,52.6835147651474,52.08655699786467,52.13431167602539,3336800
2016-12-30,52.054735189163594,52.30943700852206,51.83187185629623,51.983097076416016,4497200
2017-01-03,52.492492154418684,52.54025291265149,51.489607320070576,51.83186340332031,7321900
2017-01-04,52.12635193951601,52.699432383117845,51.959204488893576,52.50840759277344,4927500
2017-01-05,52.38106043603477,52.588007527914854,51.680632066108295,52.21391296386719,4107900
2017-01-06,52.98596954441975,53.39190251395224,52.6835131377971,53.17699432373047,5603700
2017-01-09,53.08150551960199,53.22477567769072,52.588018070058446,52.83475875854492,4345000
2017-01-10,52.85863643117399,53.70233500786308,52.73924363365366,53.4874267578125,4952500
2017-01-11,53.20088639113651,53.54314250479884,52.78699824261388,53.2884407043457,4762000
2017-01-12,52.97801427140059,53.01781388808938,52.3333017745108,52.73127365112305,5558700
2017-01-13,52.64372745377375,53.25660763871096,52.62781124819025,52.810874938964844,5391500
2017-01-17,52.29350354814009,52.858628971815016,52.10247874260676,52.58004379272461,5155000
2017-01-18,52.80292464081444,52.90640125234638,52.42087490267356,52.723331451416016,4953900
2017-01-19,52.89047042654414,53.04966285219478,52.50045961069778,52.76312255859375,4406400
2017-01-20,52.76312643450485,53.68641828082191,52.73924908704578,52.96211242675781,9070900
2017-01-23,52.946190802950106,52.95415194305865,52.0865759209169,52.12636947631836,5707100
2017-01-24,52.404929615694044,52.47656770550356,52.00695777083889,52.13431167602539,6524900
2017-01-25,52.30942153930664,52.58800062300798,52.078597134934505,52.30942153930664,6799000
2017-01-26,52.54026270605704,52.8506803658693,52.17412921172901,52.5482177734375,4866900
2017-01-27,52.532288274354016,52.57208789146824,51.72838337468474,51.90349197387695,5612800
2017-01-30,51.69655840589961,51.69655840589961,50.95633027113408,51.6488037109375,5149900
2017-01-31,51.537361073134974,51.84777866946878,50.98020284191258,51.1473503112793,6201100
2017-02-01,51.53736732693518,51.73635330117045,50.98816409482343,51.155311584472656,4690400
2017-02-02,50.83693400085822,51.4259337991651,50.7414215868545,51.03592300415039,4532800
2017-02-03,51.71247216166036,51.87961963904575,51.33837758593466,51.688594818115234,4380500
2017-02-06,51.37022087494122,51.77615397090044,51.338382389712045,51.656761169433594,2871500
2017-02-07,51.88757386537913,51.93532854610757,51.5453178174982,51.64082717895508,3645700
2017-02-08,51.49756887659858,51.768192965462,51.33838252261079,51.66472244262695,3181900
2017-02-09,51.66472448923621,52.19800547604747,51.66472448923621,51.991058349609375,5373100
2017-02-10,52.06268790293861,52.43677639538209,52.01492714464652,52.22187423706055,5076200
2017-02-13,52.32534000750698,52.77107263330014,52.253707985411154,52.64371871948242,4568700
2017-02-14,52.87454727254872,53.27251917552663,52.73923828295286,53.24068069458008,7933700
2017-02-15,49.77833664550406,50.136512039498534,48.08297513812041,48.433189392089844,38234900
2017-02-16,48.39338846790834,49.89772195170902,48.31379529249608,49.56342697143555,14253600
2017-02-17,49.420146043082234,49.762402087986935,49.19728277152917,49.746482849121094,7797900
2017-02-21,49.95343000919957,50.60610669842321,49.754444065345346,50.470794677734375,9402400
2017-02-22,50.22405400996576,51.29062189037704,50.16833818526611,50.80509567260742,10006600
2017-02-23,51.1314265040593,51.155303845744186,50.844889294987006,50.95631790161133,6081400
2017-02-24,50.693666862096,50.70958610475298,50.31957528665485,50.645912170410156,6466500
2017-02-27,50.58223145675174,51.346339866317976,50.566312215272774,50.940406799316406,8548800
2017-02-28,50.74938097190743,51.17123329729596,50.70162628184135,50.876731872558594,8014700
2017-03-01,51.5214479978078,51.65675699466884,51.23490772647286,51.44184875488281,10137000
2017-03-02,51.41001412295311,51.52145185688109,50.82101733112283,50.860816955566406,6833700
2017-03-03,50.82897638157632,51.23490945845152,50.757341311320985,51.115516662597656,4639900
2017-03-06,50.78121236123074,50.94836286196347,50.4389562942457,50.76529312133789,5305700
2017-03-07,50.693664601302196,50.7493804299743,49.87384337688267,50.50263977050781,8144800
2017-03-08,50.8210038475969,50.98019623056512,50.37527732042286,50.494667053222656,5863800
2017-03-09,51.37021797756147,51.53736546115955,50.1046671057897,50.31161117553711,8564500
2017-03-10,50.375288812726545,50.46284312519104,50.04099080479711,50.2081413269043,5005600
2017-03-13,49.57614166221333,50.66414523799768,49.44814142104849,50.54414367675781,8328100
2017-03-14,50.200140851991506,50.416141824259846,49.92813996673875,50.304141998291016,5131200
2017-03-15,50.472133340856466,50.7121333639735,50.30413362985112,50.58413314819336,5862600
2017-03-16,50.52014213711554,50.776142607039965,50.224139114205286,50.32814025878906,5185800
2017-03-17,50.11214344986865,50.4401442699219,49.62414155988944,49.93614196777344,16458400
2017-03-20,49.76814461518959,50.27214694161799,49.50414543109539,49.89614486694336,4596600
2017-03-21,50.14413807034317,50.14413807034317,49.248136462084894,49.40813446044922,7307300
2017-03-22,49.26415029684011,49.464150901062226,48.88014645117865,48.992149353027344,7417700
2017-03-23,49.04813302260824,49.52013441421311,48.96013229763285,49.0721321105957,6894600
2017-03-24,49.20012870843488,49.4161296397082,48.35212539140991,48.70412826538086,8466700
2017-03-27,48.112138072440146,48.89613996411822,47.912137496447784,48.744140625,6639300
2017-03-28,48.55212465095297,49.800128981906276,48.49612475005433,49.488128662109375,6491000
2017-03-29,49.28014714304005,49.51214857392982,49.208146804204155,49.4161491394043,5369800
2017-03-30,49.38413135576695,50.31213370895138,49.34413185942811,50.05613327026367,4706600
2017-03-31,49.92813334956049,50.27213451331083,49.80013312945101,49.94413375854492,5296000
2017-04-03,49.94413745396594,50.04813859417692,49.07213493627286,49.43213653564453,5158800
2017-04-04,49.368142373200904,49.80814303829877,49.200142618634445,49.744144439697266,4553200
2017-04-05,50.024144574257576,50.21614647568193,49.240142659327624,49.296142578125,4605300
2017-04-06,49.200128986610004,49.6561299379544,49.11212826761972,49.472129821777344,3862600
2017-04-07,49.21613274205251,49.456132777225186,49.032132613361256,49.0721321105957,4847200
2017-04-10,49.12813171617602,49.51213238045357,49.01613190389915,49.18413162231445,4760900
2017-04-11,49.024136690391295,49.12813783693393,48.448137148095554,48.632137298583984,6147800
2017-04-12,48.152131696958506,48.36813265886427,47.792133145548476,48.136131286621094,7518300
2017-04-13,47.992139686570894,48.240138448335685,47.60013721379761,47.64013671875,5956100
2017-04-17,47.68814846709156,48.04815019454725,47.4961465285261,47.944149017333984,5939400
2017-04-18,47.67213613070996,47.93613529698571,47.44013473638793,47.600135803222656,4841300
2017-04-19,47.856141362234276,47.984141618916865,46.96813824635083,47.184139251708984,6125700
2017-04-20,47.32014264708011,48.392145973061865,47.14414114449944,47.736141204833984,9397700
2017-04-21,47.64812789909313,47.76012770886405,47.26412724340747,47.30412673950195,6473200
2017-04-24,47.92013903295949,47.968137217871195,47.52813656283655,47.75213623046875,7930500
2017-04-25,48.00813584915591,48.240137244563726,47.92013816116317,48.05613708496094,8367500
2017-04-26,48.008141732212245,48.65614476203882,47.936141395564846,48.128143310546875,12413500
2017-04-27,48.16812772474296,49.128130895278844,48.09612741065862,48.92013168334961,6860400
2017-04-28,48.84013015215851,49.05613109668129,48.69612952247665,48.72813034057617,4822600
2017-05-01,48.95214059845042,49.504144149407345,48.856141175062255,49.288143157958984,5778700
2017-05-02,49.200141074984565,49.64814345820575,49.112140334372675,49.22414016723633,5205000
2017-05-03,49.12013595377871,49.52813573011994,49.00813308308615,49.23213577270508,7526900
2017-05-04,50.33613947601587,50.78414182905233,50.08013900335686,50.136138916015625,8490500
2017-05-05,50.208143731299344,50.36014612362812,50.08814521562396,50.16814422607422,6056900
2017-05-08,50.208134756162565,50.2401355753289,49.40013390869221,49.5361328125,6488100
2017-05-09,49.5201326161093,49.95213144302759,49.32813076388324,49.45613098144531,6299900
2017-05-10,49.32013304501002,49.440131534690835,48.97613188141293,49.09613037109375,3964100
2017-05-11,50.30413905333762,50.32013946350594,49.376136625938514,49.43213653564453,9098400
2017-05-12,49.264130878589505,49.4481309957352,48.73612656186817,48.79212951660156,14479100
2017-05-15,49.00013001564507,49.4881317987773,49.00013001564507,49.45613098144531,9583200
2017-05-16,49.86414700709666,49.896144781155044,49.46414583958303,49.664146423339844,7962500
2017-05-17,49.66413226013079,49.66413226013079,48.94412914322995,49.248130798339844,13252200
2017-05-18,49.18413716422049,49.504139279724896,48.9281366925235,49.11213684082031,9934800
2017-05-19,49.208135148335934,49.43213784485893,48.89613477120586,48.96013641357422,9709600
2017-05-22,49.28812990819313,49.52812992802943,48.93612703078511,49.104129791259766,9260300
2017-05-23,49.08813000416142,49.82413048120769,48.96812846684195,49.73612976074219,7968900
2017-05-24,49.78413918492369,50.27214104113484,49.73613795173745,50.08013916015625,11406200
2017-05-25,50.28013855966675,50.592141990522684,50.04013850281059,50.49613952636719,9920700
2017-05-26,50.40014067859353,51.12014390899426,50.32814035555346,50.84014129638672,8817100
2017-05-30,50.64014253899182,51.4561452118757,50.60814171611015,51.28014373779297,6358300
2017-05-31,51.35215049634857,51.35215049634857,50.81614735897103,50.90414810180664,7493000
2017-06-01,51.048147376691446,51.2321475377315,50.90414671991809,51.120147705078125,5146700
2017-06-02,50.84814829702461,51.48014780724028,50.76014755399331,51.392147064208984,5736900
2017-06-05,51.20014304964927,51.32014460562842,51.024141581350875,51.064144134521484,3251100
2017-06-06,50.856143011445745,50.92014465657437,50.440141473408936,50.64814376831055,4157900
2017-06-07,50.720146730027,50.73614409037441,50.46414623973642,50.52814483642578,4203700
2017-06-08,50.52814142704759,51.36814316986997,50.44814242364217,50.92814254760742,4868400
2017-06-09,51.06413576869983,51.36813437098136,50.65613298662676,51.34413528442383,7128900
2017-06-12,51.45671490128828,51.77832059624502,51.31199264526367,51.31199264526367,5646900
2017-06-13,51.36022637430695,51.72203195769347,51.16726237414789,51.641632080078125,4715000
2017-06-14,51.488858034473694,51.73809944698587,51.159213692878446,51.65769958496094,3026200
2017-06-15,51.3039436340332,51.561223844718604,50.94213806624989,51.3039436340332,4895700
2017-06-16,51.432583091336106,51.456702439145744,51.110977474268054,51.28786087036133,7611900
2017-06-19,51.56122306411377,51.60142606763773,51.23158174486227,51.41650390625,3090800
2017-06-20,51.29590724362499,51.39238771624104,50.91802411460426,50.96626281738281,3907500
2017-06-21,51.36826431864677,51.40846425681539,50.78133663362065,50.8295783996582,4468200
2017-06-22,50.65269404451634,50.87781614769987,50.51601364388594,50.692893981933594,2749400
2017-06-23,50.797407639836244,50.942129843589704,50.49992447303552,50.668766021728516,8461800
2017-06-26,50.82958168114364,51.175306692418886,50.72505938151047,50.797420501708984,3839800
2017-06-27,50.86172746215515,51.45669686921099,50.82152753113771,50.982330322265625,4986700
2017-06-28,51.191376691167875,51.57730465354369,51.191376691167875,51.328060150146484,3792400
2017-06-29,51.70594203348206,51.88282542326304,50.853692392664634,51.05469512939453,4376300
2017-06-30,51.19138801297577,51.20746860388611,50.07381301470918,50.26677703857422,7731600
2017-07-03,50.50797426553856,51.384346438792136,50.50797426553856,50.885860443115234,3229100
2017-07-05,50.974284637325354,51.09488441399254,50.21851254182368,50.47579574584961,7149000
2017-07-06,50.47581615715059,51.28786909021803,50.46777739561183,50.71702194213867,6088000
2017-07-07,50.83762444060082,51.00646604532295,50.63662165391472,50.934104919433594,3360700
2017-07-10,50.7170223889713,50.89390274791292,50.63661943758058,50.708980560302734,3140600
2017-07-11,50.76525204968865,50.86977433434804,50.435607675355286,50.58032989501953,2883400
2017-07-12,50.58032835662621,51.12705604382731,50.4838479021373,50.805450439453125,2686600
2017-07-13,50.94214762586374,51.689878250579405,50.797425371592375,51.56123352050781,5507900
2017-07-14,51.29589103324046,51.64965469907651,51.046649635492,51.545135498046875,2767900
2017-07-17,51.45670327743527,51.633586676410175,51.078817131282875,51.49690628051758,3466300
2017-07-18,51.32001474807516,51.52101746339667,51.0707702769356,51.3521728515625,3980900
2017-07-19,51.39238395259044,51.60947036743164,51.2396229598807,51.60947036743164,2871700
2017-07-20,51.63359025208135,51.73810947956955,51.30394584656446,51.641632080078125,3488500
2017-07-21,51.58535670230525,51.681834111428394,51.34415091126122,51.61751174926758,3542700
2017-07-24,51.61750266217387,51.95519193701002,51.49690592200059,51.88282775878906,2928000
2017-07-25,52.21248617857837,52.59840809646746,52.18836682547508,52.49388885498047,4960000
2017-07-26,52.50995624511231,52.63860094899373,52.268756626510324,52.41347885131836,4458900
2017-07-27,52.397396087646484,53.088846047479095,52.333073734611546,52.397396087646484,4289300
2017-07-28,52.46172475347657,52.67880505344458,52.30896068016556,52.47780227661133,2838500
2017-07-31,52.59036159063127,52.783322509909276,52.3732751890911,52.62251663208008,3144500
2017-08-01,52.847643519182945,52.8556792122826,52.48583490384173,52.64664077758789,3261700
2017-08-02,52.49388199423795,53.01649040160661,52.341117932391775,52.98432922363281,3848500
2017-08-03,53.12904446935984,54.10993879913191,52.34111104793281,53.11296081542969,8492600
2017-08-04,53.201400224449614,53.24964505005104,52.0918673814793,52.32503128051758,5074100
2017-08-07,52.06775693916166,52.325040227937095,51.858712350119916,52.2446403503418,5301200
2017-08-08,52.21247190999127,52.32503294979151,51.77026344354989,51.91498565673828,3143600
2017-08-09,51.46474075317383,51.81046569445033,51.16725450422355,51.46474075317383,5601400
2017-08-10,51.23963010162328,51.33611058062109,50.588379967505006,50.65270233154297,4375100
2017-08-11,50.76525195576107,50.82153247807544,50.25872418787339,50.37128829956055,3676300
2017-08-14,50.78937424181635,50.98233823452874,50.52405220227775,50.55621337890625,3256300
2017-08-15,50.78133732727207,51.00645943773834,50.652695683140095,50.676815032958984,3065400
2017-08-16,50.8134850500286,50.89388490617477,50.49992131717748,50.628562927246094,2656900
2017-08-17,50.45973867456857,50.45973867456857,49.55924704088236,49.58336639404297,5174900
2017-08-18,49.414511765310706,49.71199802216934,49.17330909609267,49.318031311035156,4494700
2017-08-21,49.285878421911114,49.32607836236176,48.980353353780266,49.27783966064453,3000300
2017-08-22,49.32606537734107,49.454706993153714,48.996421045130035,49.2215461730957,4843600
2017-08-23,48.948190541065536,49.08487093888382,48.77130713959853,48.85974884033203,5306000
2017-08-24,48.87582630644763,48.99642610851484,48.37733730998302,48.42557907104492,5389700
2017-08-25,48.48990333228079,48.97230869369954,48.34518111044347,48.8677864074707,5877600
2017-08-28,48.77130126953125,48.81150120128299,48.45773750798619,48.77130126953125,6586400
2017-08-29,48.40146136181717,48.57834169091257,48.2567391407928,48.40950012207031,4870000
2017-08-30,48.37734395225673,48.51402742716977,48.321063423486294,48.401466369628906,4420100
2017-08-31,48.570302576827814,48.674824861708075,48.288899964140704,48.626583099365234,7299900
2017-09-01,48.706986338649465,49.06878882375983,48.59442222581813,48.803466796875,3747100
2017-09-05,48.58639051798286,48.787393290912775,47.80649877755595,47.95926284790039,8071600
2017-09-06,48.01552831411348,48.20848919803184,47.774322608628594,47.81452560424805,5938100
2017-09-07,47.75021143674937,47.814533787102086,46.680878432132545,46.8497200012207,6648600
2017-09-08,46.65675863479468,48.425583496970106,46.55223941019541,48.063777923583984,10069200
2017-09-11,48.530104452998955,49.09291276643699,48.22457941420827,48.85974884033203,8147100
2017-09-12,48.916030396667985,49.229594202566716,48.8115081056822,49.205474853515625,4310400
2017-09-13,48.96426631951184,49.02858559832652,48.650699483968644,48.83562469482422,5493200
2017-09-14,48.900291207897936,48.948788474456684,48.17284762602965,48.342586517333984,5383300
2017-09-15,48.229431100741806,48.52849298311087,48.01120108743874,48.18901824951172,9334400
2017-09-18,48.22134587196154,48.33450307959424,47.87378982948813,48.00311279296875,7293400
2017-09-19,47.9626931738439,48.310249167250916,47.85761731731795,48.08393478393555,4093000
2017-09-20,48.04352016021655,48.76288233852297,48.04352016021655,48.593143463134766,6049700
2017-09-21,48.673988422242275,49.07003873550335,48.6093253847202,48.90030288696289,4354800
2017-09-22,48.79522231060637,49.31251422793411,48.66589933127444,49.07003402709961,4407200
2017-09-25,48.746717826660515,49.45799252113597,48.746717826660515,49.312503814697266,4405300
2017-09-26,49.142768655414294,49.183181500326235,48.504235222577314,48.876041412353516,7686500
2017-09-27,49.22359960455429,49.72472568688087,48.90837200038012,49.506492614746094,5967300
2017-09-28,49.49032672229972,49.56307107947645,49.07002633453445,49.28017807006836,4896300
2017-09-29,49.49840563875789,50.01569741748288,49.40949553617037,49.61964416503906,4337000
2017-10-02,49.88637360302592,50.0641907217985,49.61156196495687,49.99953079223633,3864100
2017-10-03,49.93486767430289,50.0480248632752,49.530733094657705,49.813629150390625,4423300
2017-10-04,49.789386549290526,49.87021532749063,49.64389783183297,49.773223876953125,2404300
2017-10-05,49.82171164104648,50.25009331875088,49.65197585365065,50.09652328491211,3652000
2017-10-06,50.32284164428711,50.460249018728064,50.11269299804517,50.32284164428711,3647100
2017-10-09,50.30667785994513,50.36325645896267,49.79746738548496,49.934871673583984,2594900
2017-10-10,49.304422665501555,50.05611329050864,49.304422665501555,49.934871673583984,4099700
2017-10-11,49.88638028563218,50.01570324538232,49.668147212934585,49.98337173461914,5740900
2017-10-12,49.91062476752759,50.71889399453208,49.837880413765085,50.5572395324707,6179700
2017-10-13,50.46025293170436,51.22002496802226,50.3066828738228,51.050289154052734,7080400
2017-10-16,51.22002892327214,51.76965542279725,51.03412733885919,51.71307373046875,6550000
2017-10-17,51.60798910050131,51.80197198904565,51.300849013089035,51.430171966552734,5381800
2017-10-18,51.63224416693444,51.704988527857736,51.12303364047139,51.27660369873047,4442700
2017-10-19,51.114946990035264,52.658741081753135,50.97753961888635,52.594078063964844,7182000
2017-10-20,52.81230780559068,52.98204976818033,52.3920105250478,52.43242645263672,6871200
2017-10-23,52.66682263577489,52.8203895864127,52.37584523816032,52.505165100097656,4108700
2017-10-24,52.55366800725965,52.69107847706186,52.37585393838444,52.642578125,3823000
2017-10-25,52.682991115884306,52.8446425027839,52.424345196881895,52.61832809448242,4016400
2017-10-26,52.88505741183054,52.90122008356641,52.084872578896956,52.416259765625,4041400
2017-10-27,52.343525804686706,52.44859860215987,51.70499226633623,52.173789978027344,4020200
2017-10-30,51.73731180736678,52.529412148461404,51.73731180736678,52.359676361083984,4030100
2017-10-31,52.278861016650914,52.49709102455494,52.084878102224486,52.22228240966797,3191500
2017-11-01,52.47284088818998,52.61024518766542,52.14145368553713,52.2626953125,3027400
2017-11-02,52.198015313163594,52.779970000035185,52.052526641445695,52.521324157714844,4032100
2017-11-03,50.18544196310399,51.308935819224466,49.886383179453155,50.11269760131836,14417400
2017-11-06,49.95103179642276,50.702722336681866,49.78937735318279,50.50873947143555,7610700
2017-11-07,50.6138236754625,50.985629903918586,50.0561189577325,50.2177734375,5968800
2017-11-08,50.20968429888191,50.322841499093585,49.748971078990124,49.84596252441406,4741300
2017-11-09,49.70855817869784,50.42791730779288,49.5549881333379,50.306678771972656,4575000
2017-11-10,50.177359603646025,50.379426928564115,50.039952219384325,50.16119384765625,4422300
2017-11-13,49.854051666814485,50.19352329961229,49.78938864153714,50.11269760131836,3605000
2017-11-14,49.797469190900365,50.04803068611861,49.51457310225386,49.67622756958008,6800100
2017-11-15,49.34484672494334,49.83789155698401,49.239770838614234,49.4175910949707,4100300
2017-11-16,49.58732378745293,49.63582105883149,48.45574853834611,48.54465866088867,5642200
2017-11-17,48.318341144424984,48.617403026305055,48.01928234584782,48.54465866088867,5569700
2017-11-20,48.496154786345954,48.51232054127104,47.93036569717809,48.24559020996094,6349100
2017-11-21,48.366833586242315,48.47190945541895,48.10818766465566,48.19709777832031,4372500
2017-11-22,48.140513420679696,48.22942044041328,47.873783111572266,47.873783111572266,3042100
2017-11-24,48.05968367215765,48.075849425407235,47.67171484407399,47.712127685546875,1744100
2017-11-27,47.76871964398648,47.84146401230942,47.43732931791595,47.4939079284668,4204700
2017-11-28,47.493892041242496,48.52039419162211,47.299909179472714,48.35065841674805,6705500
2017-11-29,48.609316862475204,49.38525467688179,48.52040674312184,48.73863983154297,7727400
2017-11-30,49.00537110336698,49.00537110336698,48.245595948037,48.463829040527344,6667200
2017-12-01,48.552736162792186,48.65781203416137,47.67172251047211,48.399166107177734,4537800
2017-12-04,48.83562532416682,48.884122587883745,47.720216008399284,47.898033142089844,5815800
2017-12-05,47.889949954605555,48.44765459092353,47.62321963943024,48.11626434326172,4877100
2017-12-06,48.29410179033412,48.95688252221501,48.269854692410284,48.520416259765625,4234400
2017-12-07,48.60979112874805,48.78043659323352,48.284749491781334,48.39038848876953,3591600
2017-12-08,48.455397803847596,48.487899487513644,48.09785138508014,48.35788345336914,3401100
2017-12-11,48.235999993215785,48.60979574131813,48.122236339430465,48.585418701171875,4163500
2017-12-12,48.55289695479841,48.87793850907056,48.479762760078486,48.69916534423828,3681200
2017-12-13,48.691035618083646,48.69916336151384,47.87843486531329,47.9190673828125,5373100
2017-12-14,47.9434558938024,48.06534727583593,47.008963564416284,47.22024154663086,6959100
2017-12-15,47.43152628082323,48.36601880430889,47.43152628082323,48.260379791259766,8447100
2017-12-18,48.47977850576361,48.78856777263082,48.203494024846,48.414772033691406,5630800
2017-12-19,48.75605131731492,48.821060873654616,48.55290110349278,48.57727813720703,3995300
2017-12-20,48.62604170927953,48.869821378010485,48.422891468699284,48.75605773925781,4377300
2017-12-21,48.95920466167674,49.3004955548041,48.77230682498894,48.82106399536133,4941500
2017-12-22,48.97545436049879,49.04858856212527,48.03283748388319,48.19535827636719,4266300
2017-12-26,48.122224130487055,48.5854063747159,48.097843996699126,48.292869567871094,2358300
2017-12-27,48.17912433425371,48.398527023139394,48.097862356984486,48.38227462768555,2841400
2017-12-28,48.51227807052686,48.77231013048343,48.30100008442047,48.75605773925781,2373000
2017-12-29,48.73168594713252,48.92670846317612,48.414772033691406,48.414772033691406,2837600
2018-01-02,48.75605479008009,48.75605479008009,48.04096511854084,48.349754333496094,3769600
2018-01-03,48.2522500688847,48.983589136587725,48.16286345953915,48.886077880859375,4959200
2018-01-04,49.097342123709836,49.60928152981618,48.98357850009204,49.081092834472656,4170600
2018-01-05,49.27611679266305,49.39800816440915,49.05671418341589,49.284244537353516,3726100
2018-01-08,49.12985490536447,49.18673672643973,48.86982283764132,48.95920944213867,3229200
2018-01-09,49.04859130983156,49.79618265738124,48.95920471396661,49.26799392700195,6669100
2018-01-10,49.27611250511645,49.85305833488466,49.20297830839752,49.56864929199219,12261300
2018-01-11,49.76368597087522,49.94245608071884,49.60928979895015,49.6905517578125,6536500
2018-01-12,49.528028614849866,49.74743124373831,49.39801258660041,49.544281005859375,6240100
2018-01-16,49.68241902788034,49.812435049190135,49.479268800844636,49.61741256713867,6078900
2018-01-17,49.89370477819613,50.04809785887522,49.723056205014366,49.90995407104492,4935700
2018-01-18,50.02372401255346,50.20249414374273,49.593043328725486,49.99934387207031,5402100
2018-01-19,50.113101919261695,50.25937034648073,49.83682055654441,50.01559066772461,6498700
2018-01-22,49.86118607886792,49.86118607886792,49.11359172353815,49.56864929199219,7217600
2018-01-23,49.44677757744806,50.78757068342131,49.333013915089566,50.657554626464844,10001200
2018-01-24,50.76318047392615,52.44526413065752,50.7144233027794,52.2664909362793,10387500
2018-01-25,52.29086958653761,52.72967484092789,51.868319822858005,52.65654373168945,6113400
2018-01-26,52.510270742209734,52.7459257397737,52.20147844212118,52.559024810791016,5014100
2018-01-29,52.526536748021144,52.859706188428966,52.185245760033595,52.217750549316406,4270500
2018-01-30,51.65704469414668,52.266495436739085,51.28324898264842,51.478271484375,4555700
2018-01-31,51.73829418622137,52.08771279669968,51.4701375199393,51.941444396972656,4909500
2018-02-01,51.79518815747356,52.23399033358698,51.437641740117826,52.14460372924805,4120500
2018-02-02,51.90895678217849,51.982091001855366,51.08822797249061,51.22637176513672,4294400
2018-02-05,50.61691131048084,50.86881560810775,49.12172551555503,49.26799392700195,8578200
2018-02-06,48.4960315586373,49.30863261947261,47.97596737567503,48.96733856201172,12035700
2018-02-07,48.7560541837141,49.81243473772928,48.496022142720406,49.137977600097656,7719800
2018-02-08,49.12173679554938,49.259877493734066,47.35026616108227,47.35839080810547,7377600
2018-02-09,49.853070430640585,50.13748264236553,47.415267414964724,48.93483352661133,15132000
2018-02-12,49.040467114144896,49.09734893384369,48.057220688121006,48.439144134521484,6074100
2018-02-13,48.04908992877586,48.552901596216195,47.68341892021985,48.292869567871094,4948300
2018-02-14,48.04096395445265,48.44726440119152,47.683420677259946,48.27661895751953,6742100
2018-02-15,48.479774505519835,48.59353814712938,47.9190809433756,48.13035583496094,7869700
2018-02-16,48.02471763221721,48.68292555503201,47.870324558887376,48.325382232666016,6828600
2018-02-20,48.16286718999698,48.886081667333826,48.130362402294224,48.788570404052734,5349100
2018-02-21,48.60165940628627,49.861190141446244,48.54477759307317,48.902320861816406,7203200
2018-02-22,49.016097219948044,49.5361614185957,48.650426111577936,48.72356033325195,23186900
2018-02-23,48.951086288725314,49.16236118775715,48.42289439140545,48.81294250488281,5612000
2018-02-26,48.73167155142101,48.91856936567966,47.5127703368268,47.95157241821289,11793300
2018-02-27,47.92721127689958,48.455403218284665,47.26087863997424,47.3177604675293,8559300
2018-02-28,47.602166206863636,47.8215657404384,46.594539642333984,46.594539642333984,9170500
2018-03-01,46.594535148411985,46.81393776065263,45.57065939111537,45.8875732421875,9758600
2018-03-02,45.59504733317913,46.001347875303594,44.74994146160175,45.92008590698242,8435000
2018-03-05,45.76570152888021,47.04961297431613,45.76570152888021,46.82208251953125,9483100
2018-03-06,47.04959939183707,47.33400850342908,46.38326681625563,47.155235290527344,5520400
2018-03-07,46.77331014241897,47.301498881328016,46.45639317928173,46.570159912109375,5873100
2018-03-08,46.67579731537919,46.7001774516899,45.12372962941726,45.72505569458008,12077600
2018-03-09,46.05822434287385,46.27762698206583,45.48940303013465,45.96883773803711,9719800
2018-03-12,46.058220775625934,46.70830089705286,45.8469427987706,46.001338958740234,7615600
2018-03-13,46.1313580373626,46.293878853436404,45.20499341551672,45.4568977355957,7670200
2018-03-14,45.571316243963494,45.66121711828659,44.63145055254265,44.89297866821289,8079300
2018-03-15,44.892970955036226,45.097289955152846,44.58240520191402,44.672306060791016,8167800
2018-03-16,44.67231362831713,44.86846127342728,44.1574287878564,44.37809371948242,11138300
2018-03-19,44.435299248445716,44.76221092494826,44.116562078569174,44.50068283081055,7014300
2018-03-20,44.655971626661334,45.62035780411368,44.6232798300145,45.4650764465332,9030100
2018-03-21,45.46508003645263,46.09438314211796,45.162685570084356,45.6367073059082,10173500
2018-03-22,45.19536633244877,45.71025113274041,44.72951921902422,44.79490280151367,9088200
2018-03-23,44.95018002499945,45.09728995449411,43.59350198895134,43.65071105957031,8215100
2018-03-26,44.19011676137877,44.83576560354237,43.97762635540204,44.304534912109375,6978100
2018-03-27,44.435302787745734,44.93384173117369,43.68341023662628,43.95310974121094,6637700
2018-03-28,44.03483942805926,44.95018783465625,43.71610223133019,44.55789566040039,6870600
2018-03-29,44.598754613590295,44.77038183898614,44.239154267380805,44.47616195678711,4538000
2018-04-02,44.320884748410236,44.45164880625229,42.84161381097243,43.4137077331543,7341400
2018-04-03,43.48727029200354,44.00215522349704,43.32381441178923,43.912254333496094,5608900
2018-04-04,43.340153014239164,44.37809409352729,43.111316691066094,44.312713623046875,4606400
2018-04-05,44.48434426238357,44.754043789909595,44.25550792173588,44.58241653442383,4993800
2018-04-06,44.24732576555074,44.52519975301831,43.38918651879115,43.80599594116211,5138200
2018-04-09,43.8550337878096,44.206462747292946,43.381015288433034,43.560813903808594,4697200
2018-04-10,43.98580571549915,44.24733385532392,43.68341438838826,43.740623474121094,3824500
2018-04-11,43.266598049332266,43.73244520316576,43.266598049332266,43.60985565185547,4242800
2018-04-12,43.87139160260917,44.10840247552059,43.60986343859023,43.71611022949219,4950100
2018-04-13,44.08387407760397,44.20646674624783,43.51178327102884,43.797828674316406,4468700
2018-04-16,44.05935265510317,44.62327201907563,43.83868774285461,44.36174392700195,6509800
2018-04-17,44.45982686632187,44.53338184958959,44.19012422178644,44.34540557861328,5014400
2018-04-18,44.50885772705078,44.65596768130303,44.18194914244881,44.50885772705078,3985600
2018-04-19,44.50886914459153,45.17086410854349,44.50886914459153,45.09730911254883,5692600
2018-04-20,45.25257897796583,45.48958980669508,44.90114998851517,45.30161666870117,5001500
2018-04-23,45.24441910453815,45.25259049624341,44.81126363793728,45.09730911254883,4393000
2018-04-24,44.93384180155853,45.32613397462591,44.79490635424054,45.02374267578125,4935000
2018-04-25,45.0482677599568,45.40787131909326,44.835777298553836,45.27710723876953,3158200
2018-04-26,45.20354070186754,45.5059319758113,44.90114631026298,45.39151382446289,3551200
2018-04-27,45.416027124854736,46.01263823144836,45.416027124854736,45.97177505493164,4837100
2018-04-30,46.20061518835428,46.41310871220932,45.767459869384766,45.767459869384766,5628400
2018-05-01,45.6857375246042,46.037166514613546,45.26075355720543,46.02082061767578,4196900
2018-05-02,45.702080286207796,45.72660069043549,44.615104640385624,44.81942367553711,7199700
2018-05-03,41.50945232269728,42.50652700758732,40.512374520146444,42.449317932128906,23105800
2018-05-04,42.146930594183154,43.62620154060375,42.08972151338367,43.184871673583984,12504000
2018-05-07,43.02960132602211,43.871394973789606,42.51471634956789,43.54448318481445,10194600
2018-05-08,43.609848247277604,43.69974910690407,42.97237395925071,43.381011962890625,9111900
2018-05-09,43.3891944630948,43.63437670453742,42.95603906595748,43.16852951049805,4536400
2018-05-10,43.21756345278256,43.47909156996475,42.923343541537314,43.1113166809082,5415600
2018-05-11,43.16033883170579,43.4545555193544,43.054092098086606,43.19302749633789,3766500
2018-05-14,43.25841864646142,43.315627716674385,43.03775375378552,43.250244140625,6183900
2018-05-15,43.176700117116305,43.63437276174428,43.160354220142295,43.50360870361328,4852700
2018-05-16,43.35649859868431,43.92042113052517,43.24208043792271,43.89590072631836,5461100
2018-05-17,44.53337462516649,45.02373902229445,44.492508327355154,44.77855682373047,8540800
2018-05-18,44.57424543474255,45.31796666435804,44.32088868618689,45.072784423828125,9821600
2018-05-21,45.244403899915646,45.481414709323246,45.129985748521854,45.18719482421875,5076700
2018-05-22,45.13816060887669,45.32613374600287,44.786731621048304,45.04825973510742,5617100
2018-05-23,44.89299022170531,44.98289111916496,43.93677526959847,44.24734115600586,4298100
2018-05-24,44.10839426858511,44.10839426858511,43.47909126673521,43.89590072631836,4167500
2018-05-25,43.78147881680935,43.81417060784519,43.33197760187927,43.560813903808594,2884500
2018-05-29,42.996898658691265,43.09497092353715,42.114238922095055,42.645469665527344,6583900
2018-05-30,43.184863960786714,43.470909313696545,42.72718827847047,43.37283706665039,4317300
2018-05-31,43.086795745841705,43.23390568900787,42.849784935445,43.144004821777344,5996300
2018-06-01,43.65071507840454,43.83051681270989,43.42187877486013,43.552642822265625,4449000
2018-06-04,43.81417429411058,44.27184693647509,43.70792752313551,43.95310974121094,3634900
2018-06-05,43.83052423254565,44.08387786359846,43.59351338223189,44.00215148925781,3947300
2018-06-06,44.07570617316266,44.23916203839249,43.51995810197802,44.08387756347656,5892500
2018-06-07,44.13292297660827,44.13292297660827,43.658901196307745,44.026676177978516,5306500
2018-06-08,44.11656543906418,45.113643322452724,43.993975889283305,45.04825973510742,6956200
2018-06-11,45.11363989239732,45.2035407593313,44.803074111441994,45.05643081665039,3707000
2018-06-12,45.04826026209371,45.21989062205238,44.36174817524227,44.5905876159668,4599800
2018-06-13,44.681010099916584,45.667527997140354,44.565916920183696,44.968746185302734,6017400
2018-06-14,44.993421563097556,45.338704341563215,44.755012398925416,45.050968170166016,6715200
2018-06-15,45.182491310828134,45.56065552086078,44.944082212134234,45.38801574707031,12584800
2018-06-18,44.82077036834481,45.73329938609183,44.50015274287782,45.66753005981445,6504200
2018-06-19,45.355140508655964,45.88128580904549,45.28115470684763,45.626434326171875,5325000
2018-06-20,45.708633365839475,45.73329843070527,45.38801574707031,45.38801574707031,4537500
2018-06-21,45.37981351648595,45.429137392985915,44.48372650609249,44.598819732666016,5004700
2018-06-22,44.81255430974375,44.92765064787374,44.52482130455518,44.77145004272461,4778100
2018-06-25,44.77144416627167,44.878317755337456,44.24530209095418,44.57414245605469,3477300
2018-06-26,44.53303904313413,44.63991264176283,43.65339459424313,44.097328186035156,3586800
2018-06-27,43.998672428872354,44.26996305853792,43.472530364990234,43.472530364990234,4409100
2018-06-28,43.33277034221821,43.90823937706341,42.95460614128283,43.76026153564453,6015600
2018-06-29,44.06444252250265,44.29463204788414,43.55474274496927,43.58762741088867,4348000
2018-07-02,43.43964668831132,43.87535750684668,43.31633076726532,43.86713790893555,5198800
2018-07-03,43.93290047755763,44.46726524328624,43.826030033255016,44.12198257446289,1970500
2018-07-05,44.38506820286352,44.491938674798384,43.99868117586224,44.327518463134766,2743800
2018-07-06,44.24530319857169,44.92764587561775,44.04800148341554,44.69745635986328,2212400
2018-07-09,44.94408863002841,45.79085156077838,44.82899543106643,45.675758361816406,4706400
2018-07-10,45.84839929365684,45.87306122659993,45.39624608539112,45.59354782104492,3427500
2018-07-11,45.396248909072305,45.50311938250948,44.7056865192214,44.85366439819336,2753300
2018-07-12,45.02630248391521,45.08384908619007,44.401506321995804,44.639915466308594,2611800
2018-07-13,44.483721631231404,44.68924612360556,44.26997440297155,44.59059524536133,2727400
2018-07-16,44.69745813654557,45.11672978601294,44.57414534368497,45.02629852294922,1975700
2018-07-17,45.182487461947424,45.25647637813401,44.886531797201094,44.97696304321289,2248400
2018-07-18,44.93587098000143,45.4948978015353,44.771450773187716,45.32225799560547,2759100
2018-07-19,45.13317522998254,45.25648803134314,44.130214804765956,44.26996994018555,4888700
2018-07-20,44.05622967277671,44.31930076832164,43.784935841465156,43.83426284790039,4888500
2018-07-23,43.77671609580747,44.09733379643053,43.18480456477732,43.90003204345703,4533700
2018-07-24,43.891804568908675,44.50837796847803,43.75204943697911,44.14665603637695,3642100
2018-07-25,44.06444541081211,44.17131901402829,43.554745599869236,44.0397834777832,3412800
2018-07-26,44.212432641121836,45.00986876246017,44.212432641121836,44.598819732666016,3820400
2018-07-27,44.607027835551925,45.08384609251564,44.56592357037853,44.689239501953125,3313500
2018-07-30,44.672803873149746,45.42091290137729,44.615257266059544,45.16606140136719,4214000
2018-07-31,45.412680811936106,45.552435923274864,45.034513465849436,45.38801574707031,5124000
2018-08-01,45.651095245662766,46.3334380059093,45.10029115963161,45.2071647644043,5529200
2018-08-02,44.870101087853996,45.66753385081289,44.68923856163136,45.34691619873047,4729100
2018-08-03,43.66161906390733,44.45905501388189,43.0450456517137,44.105552673339844,12219100
2018-08-06,43.99868124796849,44.00690084734053,43.34100353629091,43.91646957397461,6658300
2018-08-07,44.03977279083311,44.16308869816218,43.52185037052632,43.562957763671875,5182800
2018-08-08,43.530080978093196,43.653393771675546,42.99571613107327,43.110809326171875,5512200
2018-08-09,43.04504785683373,43.38210788065771,42.74087250266446,42.74909210205078,3460800
2018-08-10,42.4449166289522,42.97105879773445,42.12429894085393,42.929954528808594,5747000
2018-08-13,42.929937538980624,43.20945084753365,42.69974807919648,42.83128356933594,5257900
2018-08-14,42.798422722046304,43.16014471064141,42.576455887207835,43.020389556884766,3185000
2018-08-15,42.80662164495149,42.90527247854272,42.53533106856225,42.83128356933594,3595000
2018-08-16,43.00392646925882,43.39853293987055,42.97926140880884,43.12723922729492,5029300
2018-08-17,43.00393198646933,43.382096177315645,42.81484989104617,43.22589874267578,4425500
2018-08-20,43.234121354741994,43.7520438220073,43.22590175699992,43.70271682739258,3209100
2018-08-21,43.686282086328966,44.4672757217953,43.57940848078819,44.22886657714844,5866400
2018-08-22,43.990453541982184,44.048003275302605,43.31633357167584,43.67805862426758,4702600
2018-08-23,43.67806735301932,43.67806735301932,43.13548280175439,43.25057601928711,4366600
2018-08-24,43.38211608852115,43.91647795926482,43.25880012201206,43.8260498046875,3017000
2018-08-27,44.05621997864035,44.93586434882192,43.91646172585369,44.57414245605469,4617400
2018-08-28,44.574140564135554,44.89475818167037,44.27818487531757,44.42616271972656,3607400
2018-08-29,44.39328565174207,44.40972798571741,44.105552647310006,44.31107711791992,4297700
2018-08-30,44.269967981936134,44.35217964859452,43.793152859535176,44.097328186035156,2948000
2018-08-31,43.90003424290917,43.90003424290917,43.20947180079414,43.7109489440918,4304400
2018-09-04,43.382116244631305,43.96580513129007,43.35745430566286,43.87537384033203,3047000
2018-09-05,43.81782420149263,44.30286216274975,43.75205799009688,44.24531555175781,5203500
2018-09-06,44.31107711791992,44.57414818941625,44.05622564538399,44.31107711791992,4692100
2018-09-07,44.31928740465536,44.3932763239708,43.867134291529396,44.12198257446289,2796900
2018-09-10,43.76847930411261,43.76847930411261,43.01214785198403,43.34098815917969,4536600
2018-09-11,42.95460613960132,43.20123482993848,42.55177687440926,43.05325698852539,5437200
2018-09-12,42.888841513484394,43.160135297805226,42.59288893429933,43.01215744018555,4775500
2018-09-13,43.06148643149506,43.521859222241986,43.06148643149506,43.29989242553711,3555400
2018-09-14,43.43222390478499,44.2428071572382,43.35778271446678,44.04429626464844,3669500
2018-09-17,44.118740889613626,44.17663924712144,43.84578878545632,44.085655212402344,3765100
2018-09-18,44.08565974890183,44.730817900014465,43.953320181662555,44.623291015625,3885800
2018-09-19,44.75562988954338,45.23535963014508,44.57366180419922,44.57366180419922,5049200
2018-09-20,44.87142293124654,45.260171752488425,44.84661025081795,44.9293212890625,5064400
2018-09-21,45.028576930258275,45.293256049279826,44.84661200794595,45.218814849853516,6440400
2018-09-24,45.15265723693712,45.44214910525124,45.02031764638999,45.20228576660156,6603500
2018-09-25,45.21881954421981,45.466959004883954,44.85488650658968,45.00376892089844,5749600
2018-09-26,45.04512545770607,45.31807760847776,44.648106729039924,44.70600509643555,4904700
2018-09-27,44.70600011503254,44.73908579420755,44.160099029541016,44.160099029541016,4089700
2018-09-28,43.812702432165224,44.18490522496055,43.44876632511406,44.03602600097656,4463100
2018-10-01,44.20145196763569,44.441318394799964,43.79616346471219,43.903690338134766,3595000
2018-10-02,43.87887684686575,44.05257192882709,43.572842204092346,43.93677520751953,2519400
2018-10-03,44.251082340673015,44.54884713789469,44.03603174002624,44.06084442138672,3591900
2018-10-04,44.11047597295155,44.838342021524475,44.09393313249887,44.58193588256836,4804500
2018-10-05,44.66464411791457,45.028577119291015,44.292438119220485,44.33379364013672,2887100
2018-10-08,44.05257705842851,45.028582616275266,43.96159616339566,44.70600509643555,3977300
2018-10-09,44.56538702906615,44.78043761548664,44.21799373688072,44.5157585144043,3625000
2018-10-10,44.29243993350999,44.557119064484354,43.324707452489484,43.332977294921875,4572400
2018-10-11,43.27508705043734,43.299899737613394,41.33134872610311,41.47195816040039,9419600
2018-10-12,41.811067566958016,41.811067566958016,40.40495781748387,41.16591262817383,5886600
2018-10-15,41.14937561454152,41.3975119218758,40.56211895096472,40.57038879394531,5061900
2018-10-16,40.63655886117489,40.801984112523876,39.9665880130624,40.77716827392578,6663200
2018-10-17,40.694468389664316,41.554677408482654,40.280906725450706,41.0418586730957,4906800
2018-10-18,40.95086025771072,40.96740309711159,39.59437897907948,40.206451416015625,7381700
2018-10-19,39.08156624759147,39.7349942500431,38.70936022371242,39.04021072387695,9494800
2018-10-22,39.11465258212324,39.197363630934085,37.146098699227394,37.18745422363281,11050200
2018-10-23,36.625019877910795,36.790445174211385,35.73999817121151,36.54230880737305,13635900
2018-10-24,36.40996414758403,36.43477683425627,34.87978431322773,34.929412841796875,9763600
2018-10-25,35.086556949057076,35.58283265355726,34.72262395660274,35.05347442626953,9842700
2018-10-26,34.77225882321347,34.80534450726655,33.481945542163835,33.84587860107422,11628800
2018-10-29,34.32560864302778,34.43313552946872,32.754073491257294,33.01048278808594,12913600
2018-10-30,33.08491855304506,33.94512719267792,32.4976620059822,33.87895584106445,22028500
2018-10-31,34.846700094082,35.2519886811369,34.07747529227226,34.15191650390625,11324700
2018-11-01,35.864057345242,36.91450403815202,35.25198487617998,35.66554641723633,12040500
2018-11-02,35.913678794109344,36.39341164392303,35.0452002836514,35.797882080078125,9269700
2018-11-05,35.6572763140111,36.58365327574148,35.6407334738629,36.50094223022461,7193400
2018-11-06,36.3106982590817,37.22053222926313,36.0460191712026,37.137821197509766,7541900
2018-11-07,36.64983057091931,36.9558652751559,36.28589433917615,36.74908447265625,7472300
2018-11-08,36.49266614941492,37.10473856229025,36.45958362713767,36.60019302368164,6962000
2018-11-09,36.47612699426634,36.724266445359675,36.046025764212715,36.24453353881836,5400000
2018-11-12,36.16181424023048,36.25279826417331,35.06173926742853,35.12791061401367,5148400
2018-11-13,35.20236005202533,35.70690248948587,34.821881030431186,34.87150955200195,6009900
2018-11-14,35.15273865530007,35.632471662045035,34.449685144284004,34.68954849243164,9771500
2018-11-15,34.400041559773825,35.508386372709786,34.08573397410508,35.30987548828125,7205700
2018-11-16,35.070011015597174,35.86404821502676,35.003839671366364,35.51665496826172,9154700
2018-11-19,35.45048965034798,35.84750828221685,35.22716607831732,35.814422607421875,8538400
2018-11-20,35.45877321143016,35.79789362123484,35.15273848922224,35.615928649902344,9681100
2018-11-21,35.65726860586104,36.67462939086821,35.491843395363674,36.277610778808594,8342000
2018-11-23,35.938501077646805,36.409961015207294,35.8144313445101,35.87232971191406,2962600
2018-11-26,36.310703006341505,36.790432732633356,36.21144596899228,36.269344329833984,7361300
2018-11-27,36.07910352435281,36.19490023678189,35.615916674636495,35.92195129394531,5013400
2018-11-28,35.99639470471222,36.773889218338034,35.458763472219246,36.6580924987793,6101400
2018-11-29,36.31898194058597,36.649832504127,35.764810875163285,35.930233001708984,6477100
2018-11-30,35.87232516987002,36.029480565974566,35.07001797090462,35.7730712890625,10036800
2018-12-03,36.2610844932122,36.45132246778801,35.48358975078607,35.71518325805664,18618900
2018-12-04,35.61593414279913,35.94678160411742,33.663922446687494,33.72182083129883,9380100
2018-12-06,33.051833202263666,33.20898858627924,31.844234420455916,32.59691619873047,14400100
2018-12-07,32.472849951847785,33.101465244461274,31.290066878688336,31.347965240478516,9247900
2018-12-10,31.09982228145832,31.182536471250923,29.908766345458304,31.025381088256836,12287500
2018-12-11,31.3757664788066,31.951390925256614,30.299596129798612,30.52484130859375,11912500
2018-12-12,30.86687683610145,31.90133573031209,30.583235137880205,31.434160232543945,8573000
2018-12-13,31.350740789048885,31.709461061969485,30.875221060332716,31.108810424804688,9853600
2018-12-14,30.86687867116263,31.475873463060278,30.766770766536787,31.275657653808594,8176100
2018-12-17,31.20892568101661,31.976428318038813,30.983680445663584,31.25063705444336,10291900
2018-12-18,31.492555564222243,32.27673990811431,31.158858338274822,31.33405113220215,7215100
2018-12-19,31.37576184430425,33.3362242548847,31.37576184430425,32.81899642944336,16477400
2018-12-20,32.585419894405796,33.0108809509424,31.667753862513038,31.826261520385742,9617400
2018-12-21,31.66775494588334,32.65215856552566,31.067104209187413,31.20058250427246,14026400
2018-12-24,30.9336232865795,31.984764373292926,30.499818068807407,31.142183303833008,5266300
2018-12-26,31.142187624860938,32.21835504460526,30.483137115125956,32.193328857421875,6190300
2018-12-27,31.901332154364738,32.81065368652344,31.492553241842675,32.81065368652344,6799200
2018-12-28,32.95248158312114,33.14435641045453,32.00144844661077,32.21834945678711,6410300
2018-12-31,32.268412092831646,32.87740707397461,32.04316685064882,32.87740707397461,6028200
2019-01-02,32.45193500774678,33.1360115054072,32.26005702065193,33.05258560180664,4516200
2019-01-03,32.902429660167094,33.044252137440225,32.26840856009644,32.326805114746094,5058200
2019-01-04,32.86070609370246,33.553126673802566,32.81899473905878,33.51975631713867,4823100
2019-01-07,33.39461596611566,34.52084153102331,33.227770563052665,33.71162796020508,5014300
2019-01-08,34.01196429373883,34.23720946974182,33.44468085396231,33.845115661621094,3909400
2019-01-09,33.84511293098177,34.67101184302551,33.83677193211667,34.33731460571289,4272800
2019-01-10,34.32062832831206,34.69603691269303,34.045330821347754,34.55421447753906,3250200
2019-01-11,34.320623799086086,34.98801498192648,34.1370900304154,34.75442886352539,4806800
2019-01-14,34.43742826805239,35.28001250122976,34.32897935279055,35.038082122802734,4711900
2019-01-15,35.07143689526908,35.430160212098244,34.85453279643796,35.413475036621094,5341400
2019-01-16,35.52193877280755,36.206015280573766,35.16321533795785,35.980770111083984,5299000
2019-01-17,35.74718632414743,36.306128835225564,35.4051480170244,36.114253997802734,4980800
2019-01-18,36.31446244783742,36.84837548376153,36.139272829619706,36.84003448486328,5152800
2019-01-22,36.5230325316209,36.681540195898165,35.95574897840181,36.17265319824219,5775500
2019-01-23,36.29776935016838,36.364510056287344,35.30502521443894,35.722145080566406,4165000
2019-01-24,35.61369424072095,36.35617030098016,35.53861253495866,35.8222541809082,3709000
2019-01-25,36.15596592859603,36.43126350575146,35.92237971981284,36.02248764038086,4762700
2019-01-28,35.872308486962055,35.93070501363014,35.2633138643006,35.722145080566406,4146700
2019-01-29,35.580334427101796,35.672098146568835,35.21326681974248,35.25497817993164,3545500
2019-01-30,35.33006475579594,35.96408897433218,35.12150474381987,35.71381759643555,4519900
2019-01-31,35.446854177017975,36.13927162796728,35.33840210071051,36.06418991088867,6456600
2019-02-01,36.2477210109799,36.564733035353996,35.91402380823113,36.55638885498047,3383400
2019-02-04,36.43960548197356,36.915122053839944,36.38954993353433,36.70656204223633,8672900
2019-02-05,36.55639850691791,36.58142468990136,36.11425230155303,36.42292022705078,10111900
2019-02-06,36.414588928222656,36.57309343330114,36.247740238344534,36.414588928222656,4817400
2019-02-07,36.06419334451944,36.28943851720061,35.33006128345188,35.730499267578125,6976900
2019-02-08,35.53860907914198,35.63037595308039,34.89624732631675,35.413475036621094,4922200
2019-02-11,35.59701988589444,36.005798893182956,35.48022679306146,35.914031982421875,5160300
2019-02-12,36.22269778625069,36.91511848537987,36.18098642443671,36.56473922729492,3964400
2019-02-13,36.72324551149727,37.190421061344736,36.66484896556297,36.85672378540039,5290400
2019-02-14,35.11316806310704,35.28835773094869,33.36960602120418,33.52811050415039,22229200
2019-02-15,33.93688528743754,35.330064635140666,33.820092190309516,35.30503845214844,16385400
2019-02-19,35.179895863408795,35.95573924281677,34.896257345972465,35.863975524902344,8824000
2019-02-20,35.82226805899753,36.114253997802734,35.38012183286549,36.114253997802734,5647400
2019-02-21,36.0475058148319,36.331147512057946,35.66375621928275,35.88065719604492,5419200
2019-02-22,35.98077443551988,36.14762308286611,35.65542132350003,35.76387023925781,4929500
2019-02-25,36.03082297600805,37.023570571994554,35.92237407176628,36.56473922729492,11727000
2019-02-26,36.39789263507167,37.32389955809157,36.381207452937524,36.58976745605469,7704100
2019-02-27,36.58142081842105,36.61479118044949,36.014137393429124,36.26441192626953,4748300
2019-02-28,36.447945137051306,36.506341683555284,35.95574340053696,36.03916931152344,4908300
2019-03-01,36.27274988251008,36.4229133166673,35.91402647673145,36.06418991088867,5349000
2019-03-04,36.222697359921305,36.66484670058972,35.580335394325964,36.29777908325195,9514400
2019-03-05,36.27275664141765,36.28110082396599,35.563653878722796,36.01414108276367,4588800
2019-03-06,35.939057058760184,36.147617037469686,35.33840330171755,35.455196380615234,5266500
2019-03-07,35.16321553529977,35.396801705397344,34.6793548316715,34.879573822021484,5967000
2019-03-08,34.454119530283556,35.22996316877383,34.29561503836708,35.20493698120117,4195800
2019-03-11,35.42181826777511,35.939049193081026,35.31336939388982,35.722145080566406,3056900
2019-03-12,35.73884234317241,36.23104407894931,35.72215716100011,35.914031982421875,3611600
2019-03-13,36.130937233491174,36.8316989935218,36.02248513736044,36.5313720703125,5940300
2019-03-14,36.53977833670464,36.95996898437484,36.447335881289156,36.76668167114258,4759300
2019-03-15,36.63222280520356,37.08602949901788,36.63222280520356,37.01039505004883,7435900
2019-03-18,37.2036718792923,37.54822800389033,37.13643985215147,37.212074279785156,4745200
2019-03-19,37.43897740615348,37.817149542740786,36.78348117326848,36.85911560058594,5090400
2019-03-20,36.69944157844909,36.98517128442,35.99352452277927,36.1027717590332,4823800
2019-03-21,35.766622449602266,36.86751969058608,35.72460082798944,36.49775314331055,4711100
2019-03-22,36.136381337984965,36.245631760583976,35.45567160520506,35.81703567504883,5410600
2019-03-25,35.859060743044964,36.060753621786105,35.43887018431718,35.67417907714844,3914800
2019-03-26,35.951506270494825,36.371696865356334,35.84225902400671,36.178409576416016,2958400
2019-03-27,36.20362276003174,36.52296530013989,36.1195827185824,36.25404357910156,3075200
2019-03-28,36.35488550181443,36.55657837928642,35.640562838791865,36.22042465209961,2978300
2019-03-29,36.51457303673236,36.61541790867017,36.01034226544198,36.186824798583984,4308800
2019-04-01,36.573392134318674,37.21208046939426,36.52296810557585,36.9683723449707,3715100
2019-04-02,36.9431546238587,37.254097957864836,36.42211920792903,36.59859848022461,3424000
2019-04-03,36.926353443030905,37.119640758774956,36.716258116465596,36.86752700805664,3490300
2019-04-04,36.884329130127554,37.57344143477785,36.825502704545194,37.48099899291992,3753400
2019-04-05,37.56503689517964,38.069264287410405,37.5314208808177,37.859169006347656,4063900
2019-04-08,37.7919372155844,37.943206062534244,37.49780192171554,37.7078971862793,2147000
2019-04-09,37.47260193547364,37.59025480341607,37.06081369187494,37.50621795654297,3397000
2019-04-10,37.45578169483357,37.825548188458924,37.17005202064151,37.71630096435547,1904100
2019-04-11,38.144892882513304,38.506256967134085,37.884376825553495,38.413814544677734,4330300
2019-04-12,38.65753225996002,39.45589498040173,38.632321851733316,38.817203521728516,4937300
2019-04-15,38.80039246031427,38.9096428970302,38.422223543481074,38.48945236206055,3766200
2019-04-16,38.69955010357523,39.40547037568512,38.6911477028904,39.279415130615234,4709600
2019-04-17,39.28782051920377,39.329838937422636,38.338188879618315,38.63232421875,3650600
2019-04-18,38.573494008792586,39.027297369166995,38.49785958109693,38.69114685058594,3729300
2019-04-22,38.64913315145374,38.909649274120575,38.42222984068592,38.657535552978516,2631000
2019-04-23,38.48945912120876,38.70796003301166,38.287769424252176,38.64072799682617,5036400
2019-04-24,38.43903732299805,38.82561190384057,38.34659487849226,38.43903732299805,4050600
2019-04-25,38.22053703432822,38.388613917436416,37.74992240278525,37.97682571411133,6002300
2019-04-26,37.9852316904602,38.73317046146755,37.766730778556976,38.699554443359375,3070600
2019-04-29,38.783585578724,39.59875299287615,38.72475916344908,39.489505767822266,4449400
2019-04-30,39.49790797092907,40.00213530100424,39.371849535510684,39.976924896240234,5439800
2019-05-01,39.91810527636859,40.17021898432256,39.37185623763524,39.38866424560547,4274000
2019-05-02,39.514726513473505,39.87609070518579,39.069325479604885,39.32984161376953,4753400
2019-05-03,39.41386805893848,39.80884492771612,39.279407234414386,39.59034729003906,6361000
2019-05-06,38.90123516362819,39.59034729003906,38.78358234289447,39.59034729003906,6001600
2019-05-07,42.64093363460434,43.11995055133138,42.019050279910054,42.27116394042969,29260800
2019-05-08,42.05267514862937,43.683013488860404,41.87619586966721,41.985443115234375,11033100
2019-05-09,41.758534684402605,42.792203027445524,41.49801860148086,42.71657180786133,6068200
2019-05-10,42.42244337954448,43.42249587203825,42.10309761998684,43.39728546142578,5779500
2019-05-13,42.8426279236062,43.094741611447695,42.07788125386731,42.62413024902344,5894900
2019-05-14,42.632531576176305,43.59056548933542,42.632531576176305,43.2628173828125,6844000
2019-05-15,42.92667032726096,43.85108830232804,42.69976703393366,43.573760986328125,6163800
2019-05-16,43.66620886104248,44.51499571646639,43.66620886104248,43.89311218261719,5450300
2019-05-17,43.42250132442409,44.27969065668104,43.33006207197117,44.01076889038086,4924400
2019-05-20,44.06117630004883,44.557001220684285,43.83427304425303,44.06117630004883,5713500
2019-05-21,44.355308402041416,44.388924411621076,43.77544666288831,44.12000274658203,4628600
2019-05-22,43.96033776337221,44.43094914123798,43.77545289018232,44.170433044433594,4408600
2019-05-23,43.884697409208535,43.893099808764795,43.30483246005332,43.867889404296875,5085900
2019-05-24,44.08639110602573,44.40573681708188,43.859487827575265,44.338504791259766,3341000
2019-05-28,44.195638812735034,44.57381092010569,43.708216273057474,43.75864028930664,5962400
2019-05-29,43.63259163142978,43.65780524810538,43.0107113206308,43.38047790527344,3947700
2019-05-30,43.52334354594964,43.909918132364126,43.35526666313468,43.64939880371094,3288200
2019-05-31,43.19559362256909,43.271228056455215,42.57371014330543,42.91826629638672,5120800
2019-06-03,42.90986643469729,44.33010954861224,42.79221037051148,44.29649353027344,7097600
2019-06-04,44.69146390253488,45.30494167619985,44.43094462640349,45.23771286010742,6775100
2019-06-05,44.82593786793861,45.14528365384704,44.279688750395266,45.11166763305664,5480300
2019-06-06,45.036023087224656,45.5234424561525,44.859543826361104,45.00240707397461,4764200
2019-06-07,44.96880038661664,45.17889570430104,44.46457290649414,44.46457290649414,5206000
2019-06-10,44.624248682272444,45.00242093330197,44.515001414264276,44.81753921508789,4645800
2019-06-11,45.044424847234474,45.17888569252355,44.33850460801694,44.60742950439453,3587300
2019-06-12,44.666262463323164,44.74189690023419,44.22085824338052,44.506587982177734,2842400
2019-06-13,44.55731565321649,45.191433039480614,44.506585101211755,44.98006057739258,3860400
2019-06-14,45.039238718451166,45.1745169474841,44.684131351435106,45.07305908203125,3206900
2019-06-17,45.16607467338352,45.31826313282692,44.76023985663059,44.80251693725586,2711100
2019-06-18,44.71795943027502,45.275982624473414,44.692595765857625,45.10688400268555,3313800
2019-06-19,45.233701064941094,45.60571538923154,45.14915338110289,45.3182487487793,4029000
2019-06-20,45.639541906953525,45.960828954378606,45.081518732629874,45.86782455444336,5000700
2019-06-21,46.19756786728881,46.273662087707734,45.34362448284365,45.36053466796875,5462500
2019-06-24,45.34363461473123,45.71564909474468,44.98852709833265,45.0815315246582,2745200
2019-06-25,45.00542852767645,45.25907486128524,44.39667474678485,44.58268356323242,5504100
2019-06-26,44.76022069282062,44.77713087277306,44.050009261253486,44.18528747558594,3883400
2019-06-27,44.27830001419417,44.88705370354109,44.15993195799619,44.853233337402344,3878300
2019-06-28,44.99696402609096,45.16605939022035,44.734861051230666,45.047691345214844,5214800
2019-07-01,45.25906856721523,45.631086148374784,44.95469171909839,45.52117156982422,3200800
2019-07-02,45.55498748462243,45.56344096278284,44.92932366626918,45.4788932800293,3374800
2019-07-03,45.65645712803607,46.55267763276423,45.52117886555712,46.35821533203125,2948700
2019-07-05,46.37511882988747,46.49349012284494,45.85091600508475,46.172203063964844,2514000
2019-07-08,46.16375129761127,46.6372268442302,45.98619917711228,46.4681282043457,4378600
2019-07-09,46.23138913693011,46.95005427964354,46.129931249493794,46.94160079956055,3617100
2019-07-10,46.95850634638147,47.34743089754221,46.92468597881416,47.11914825439453,3898300
2019-07-11,47.20370309648043,47.47425960892971,46.73022758705019,46.907779693603516,3389300
2019-07-12,47.22061048441183,47.64335544210679,46.93314378416773,47.57571792602539,2957700
2019-07-15,47.643355184855004,47.76172648161242,47.440439412418385,47.55035400390625,2900700
2019-07-16,47.694082149986585,47.75326618126564,47.36434162563538,47.37279510498047,2250600
2019-07-17,47.34744080105751,47.43198851237259,46.40049288811712,46.814781188964844,3679400
2019-07-18,46.88240242380415,47.16141233523892,46.789398044896856,47.00922393798828,4175600
2019-07-19,47.406617927527144,47.922367277052544,47.186791975006926,47.29670333862305,4852800
2019-07-22,47.15297109134794,47.457347964818304,47.04305650364188,47.245975494384766,2069600
2019-07-23,47.23752482088157,47.59263229370117,46.93314790854715,47.59263229370117,2160300
2019-07-24,47.35588619293795,48.607214038615965,47.347432713365805,48.52266311645508,3909800
2019-07-25,48.6833039798404,48.69175745867004,48.14218780140309,48.26055908203125,2459300
2019-07-26,48.18446748973602,48.47193416487856,48.02382235565509,48.42120361328125,2899300
2019-07-29,48.260561215832595,48.37892927640669,47.64335079948868,47.753265380859375,2565100
2019-07-30,47.43198358520606,47.73636047478363,47.093789549788404,47.61799240112305,1828900
2019-07-31,47.70253547959891,48.14219058578309,46.95005003402344,47.3389778137207,3179200
2019-08-01,47.119152105892105,47.68563202044115,45.85091724604301,46.256752014160156,4706600
2019-08-02,46.12147234691477,46.38357537103422,45.6564535575895,45.93546676635742,2683600
2019-08-05,45.199884588538474,45.436623929162636,44.21066305635013,44.65031814575195,4323200
2019-08-06,44.675678620046924,46.00309727252593,44.55731057082522,45.97773361206055,4247700
2019-08-07,45.07307130462992,46.1891178031151,44.71796384131831,46.003108978271484,4302000
2019-08-08,48.12528485425843,48.598760372096905,47.07687915622139,48.04073715209961,8893700
2019-08-09,47.77017973896648,47.98155221568757,47.220610009376436,47.5672607421875,3987100
2019-08-12,47.21215477910517,47.26288533274115,46.16374591431021,46.569583892822266,3576200
2019-08-13,46.35820747599556,47.770173899761964,46.21447253224493,47.44888687133789,4522200
2019-08-14,46.57803464319813,46.840137650360845,44.76023022718902,45.14070129394531,8548900
2019-08-15,45.25062523144586,45.648006563928156,45.039252731238406,45.4366340637207,4125000
2019-08-16,45.884739656240875,46.273664256482284,45.54654238846423,45.91856002807617,4042200
2019-08-19,46.52730271266554,46.67103765597191,46.104557812204355,46.3412971496582,3319400
2019-08-20,46.22293189835324,46.22293189835324,45.12379565882261,45.17452621459961,3551200
2019-08-21,45.61417730810467,45.61417730810467,45.07306432898204,45.39434814453125,2464800
2019-08-22,45.639538252477664,45.92700490867394,45.309797752047025,45.44507598876953,2326600
2019-08-23,45.242161383339244,45.93546604183979,44.09229787297065,44.379764556884766,3712200
2019-08-26,44.56577130755103,44.90396855351232,44.3205784654935,44.878604888916016,2212600
2019-08-27,45.03924938209623,45.20834801474561,44.13457540650344,44.59114074707031,2747800
2019-08-28,44.413580962042495,44.77714185698686,44.219118682816784,44.345943450927734,2481500
2019-08-29,44.79404807721896,44.96314667797392,44.30366568284589,44.354393005371094,2921100
2019-08-30,44.70949815912274,44.70949815912274,43.79636769577062,43.99928665161133,4565000
2019-09-03,43.75409552147274,44.37975936931209,43.66954783473466,44.30366516113281,2897700
2019-09-04,44.777144275723195,46.01155875415968,44.565771800979086,45.994651794433594,3846900
2019-09-05,46.62875398806429,47.22905084619024,46.18064229478008,46.23137283325195,3124000
2019-09-06,46.17220249220536,46.82323008161388,46.104561754210124,46.375118255615234,1901200
2019-09-09,46.569588471017376,46.89932903884785,46.248301383646655,46.84859848022461,2898500
2019-09-10,46.87396731176351,47.330532713815245,46.704871881630496,46.92469787597656,3170500
2019-09-11,46.907784620395965,47.880099406519705,46.30748749692957,47.854732513427734,3093900
2019-09-12,47.46579888315928,48.2859250562779,47.372794485141156,47.9900016784668,3263600
2019-09-13,48.26056587296217,48.58184971829914,48.0153730236618,48.43811798095703,3324700
2019-09-16,47.80043729783338,48.19154645679759,47.55386721106728,47.885459899902344,2793600
2019-09-17,47.76642652848736,48.591159383410286,47.69840585272267,48.53164291381836,4317400
2019-09-18,48.18304027871487,49.03327923822694,47.98748570723561,49.01627731323242,4292100
2019-09-19,49.143815271647604,49.87502135618891,48.94826068401055,49.2203369140625,4671800
2019-09-20,49.50090235290058,49.611431058030526,48.71018003532179,48.84621810913086,6534700
2019-09-23,48.54864433529917,49.08429579946947,48.429611397351174,48.718692779541016,2752500
2019-09-24,48.914248679421455,49.05879099613154,48.31057976725462,48.463623046875,3592400
2019-09-25,48.36159622227701,48.65917858103237,47.97898801573121,48.06401062011719,3355300
2019-09-26,48.12353009371171,48.12353009371171,47.2222787547462,47.51136016845703,3206200
2019-09-27,47.800435671563974,48.064007675053105,47.485844919122236,47.749420166015625,3496300
2019-09-30,47.86844892208359,47.91946442317697,47.23076975373415,47.358306884765625,3424500
2019-10-01,47.55385943869566,47.6048749376415,46.116956940794715,46.22748565673828,3643000
2019-10-02,45.98943140311878,46.1254695245148,45.31774175973638,45.462284088134766,3492000
2019-10-03,45.22420958361246,45.6918436111838,44.81609526779006,45.241214752197266,3702700
2019-10-04,45.22421321429459,46.363533653708785,45.22421321429459,46.27851104736328,3298100
2019-10-07,46.0999495938915,46.15946605147786,45.581303397721506,45.59830856323242,2592200
2019-10-08,44.994653873091195,45.130695249586616,44.544028165367386,44.56953430175781,3763600
2019-10-09,44.86711475633345,45.36875592220008,44.75658277242262,45.0966796875,2943600
2019-10-10,45.18168779291787,46.29550175106891,45.05415392325092,45.96390914916992,3962000
2019-10-11,46.66961378795104,47.307292977788386,46.19348206865111,46.27000045776367,4531400
2019-10-14,45.83637871762993,46.210482663950714,45.59831286482615,46.09144973754883,1980600
2019-10-15,46.21047798572103,46.74612934370555,46.159465732943985,46.491058349609375,2215500
2019-10-16,46.22748671917752,46.38903418118359,45.657828229840504,46.20198059082031,3429200
2019-10-17,46.51656240453373,46.61008918833161,45.84487299671585,45.96390914916992,2494600
2019-10-18,45.82788891781078,46.150977441479014,45.79387857529682,45.88740539550781,2344000
2019-10-21,46.346528600444046,46.661119380204404,46.28701212717145,46.38053894042969,2069600
2019-10-22,46.15947389164481,46.15947389164481,45.19870295921556,45.2667236328125,3381800
2019-10-23,45.11367536334871,45.31773087472769,44.79058368636082,45.1901969909668,2669900
2019-10-24,45.377252163038584,45.55580480874436,44.82459878780934,44.97764205932617,1665700
2019-10-25,44.824598841996405,44.986143076168695,44.50150713024761,44.892616271972656,2084400
2019-10-28,45.088175694315225,45.32624483335886,44.663056170157155,44.68006134033203,3817200
2019-10-29,44.51000693828443,44.79058734359526,43.54073507158178,44.297447204589844,7845800
2019-10-30,44.37397321248791,44.977645380672854,43.95735790968623,44.731075286865234,3961400
2019-10-31,44.518506367690996,45.07966387470375,44.12739727807079,45.028648376464844,5172400
2019-11-01,44.20391949738874,45.81937137580408,43.87232361948821,45.708839416503906,5378700
2019-11-04,45.980922931569474,47.0947338550679,45.85338579459595,46.7036247253418,4657800
2019-11-05,46.95019850640875,46.95019850640875,46.13396660335952,46.601600646972656,4342400
2019-11-06,46.678117824956516,47.2477763423209,46.431547760692496,47.205265045166016,3733100
2019-11-07,47.36680971471103,47.89396018325474,47.23077161650068,47.2647819519043,3280800
2019-11-08,47.307296505011486,47.56236755128366,46.797154412467144,47.536861419677734,2750600
2019-11-11,47.12874328164067,47.64738953833605,47.00971035257696,47.10323715209961,2568800
2019-11-12,47.043718873652516,47.41782281391433,46.80564978130052,47.11173629760742,3162700
2019-11-13,46.86516762171054,46.95019345840946,46.49106367044738,46.52507400512695,2673600
2019-11-14,46.52508418583213,46.737643958986105,45.81088321829857,46.07445526123047,3468900
2019-11-15,46.31252343340902,46.695128422272276,45.63232957897506,45.8533935546875,3404100
2019-11-18,45.61531635894126,46.048936752559406,45.4877792319574,46.040435791015625,2398600
2019-11-19,46.11696240255188,46.18497983246465,45.41126251220703,45.41126251220703,3394500
2019-11-20,45.368750127060736,45.41976238742314,44.75657705547869,45.00314712524414,5093400
2019-11-21,45.028647442192295,45.0626577736459,44.38246736159237,44.390968322753906,4337600
2019-11-22,44.50150892626358,45.34324695459501,44.407982118292935,45.3177375793457,4522500
2019-11-25,45.36024381571509,45.68333550442995,45.23270992732522,45.326236724853516,3072800
2019-11-26,45.32624291225309,45.68334174057642,45.003151179433594,45.20720672607422,7197500
2019-11-27,45.22420630791187,45.39425473803858,44.858603318330864,44.96913528442383,3770800
2019-11-29,44.92663338266822,45.20721059415734,44.714073611410974,44.773590087890625,2865500
2019-12-02,44.84159937912364,44.86710550730495,43.92333984375,43.92333984375,4180800
2019-12-03,43.5322346851749,43.68527795493178,42.80102867264849,43.5067253112793,5785600
2019-12-04,43.76180941708734,44.06789602533679,43.447218601161566,43.45572280883789,4212900
2019-12-05,43.52372772659571,43.804308117871756,43.3196722087622,43.48121643066406,3131300
2019-12-06,43.98285944942967,44.31445211310764,43.48972255671487,44.09339141845703,6731900
2019-12-09,43.97436054299342,44.66305203254985,43.78730693180315,43.85532760620117,3701100
2019-12-10,43.82982409182556,44.08489516811362,43.396203586476325,43.430213928222656,4634300
2019-12-11,43.48154808070176,43.54999757862458,43.010969205963335,43.13075256347656,4413100
2019-12-12,43.147866171543264,43.994907517518776,43.01097043563552,43.661224365234375,6080200
2019-12-13,43.763901116506275,44.5168260751086,43.738230920658204,44.14891815185547,5316800
2019-12-16,44.491144831041254,44.75638167713572,44.27724509627664,44.40558624267578,5857000
2019-12-17,44.345694772775126,44.81627353855345,44.25157836684927,44.31147003173828,3258500
2019-12-18,44.27724798115391,44.790606072496395,44.12323990098094,44.46548080444336,5090000
2019-12-19,44.27723965995202,44.559588841823164,44.020560662519514,44.43124771118164,4493900
2019-12-20,44.576709523980675,44.653713569595325,44.07190595025162,44.09757614135742,7345400
2019-12-23,44.09756581204851,44.14889965453304,43.38741719507345,43.6098747253418,4175000
2019-12-24,43.455875361107175,44.02057058832703,43.455875361107175,43.58421325683594,1138600
2019-12-26,43.67833651975216,43.798119880085395,43.26764931410172,43.310428619384766,2811100
2019-12-27,43.43019774234523,43.70399238687474,43.276192946582775,43.6954345703125,2374800
2019-12-30,43.82378045649624,43.8323350101347,43.44731481938267,43.63554763793945,2706300
2019-12-31,43.635550836914675,43.95212156636294,43.532879866470886,43.91790008544922,2912500
2020-01-02,44.18313377790511,44.37992116488408,43.840896121187846,44.285804748535156,3104600
2020-01-03,43.832336584251486,44.03768178131067,43.58421208976158,43.943565368652344,2358800
2020-01-06,43.74678250064698,44.18313660160007,43.66977845179037,43.9777946472168,2699700
2020-01-07,43.93501727160927,44.00346677372404,43.39599212978898,43.72967529296875,4580100
2020-01-08,43.72966483106399,44.70504715588531,43.72966483106399,44.24302291870117,4832100
2020-01-09,44.55104548986773,44.73927833889434,44.20024998458734,44.73072052001953,3219800
2020-01-10,44.74783497754405,45.03873881965275,44.38848490050777,44.516822814941406,5483000
2020-01-13,44.56815146964548,45.0216178894043,44.33713935094256,45.0216178894043,6039500
2020-01-14,44.97883846166947,45.43230488010704,44.645155379132305,44.78205108642578,5277000
2020-01-15,44.49970103740304,44.77349571081548,43.977788406824246,44.302913665771484,4095000
2020-01-16,44.59382242105289,44.98740047207246,44.59382242105289,44.79916763305664,3822200
2020-01-17,44.94461831441285,45.41520041621103,44.94461831441285,45.261192321777344,5818600
2020-01-21,44.961725466426714,45.090066618168464,44.13179668041022,44.208797454833984,4215100
2020-01-22,44.371366318921154,44.867612060247005,44.18313348746069,44.71360397338867,4341500
2020-01-23,44.251583304855984,44.448370692000815,43.84945071242667,44.157466888427734,3307100
2020-01-24,44.2087984787453,44.2087984787453,43.20774922183839,43.686885833740234,3227100
2020-01-27,42.865511754489596,43.07085696572208,42.6858367345683,42.89118194580078,3634700
2020-01-28,43.122198008162066,43.575664508419784,43.02808158044404,43.13075256347656,4131900
2020-01-29,43.28475192671965,43.50720622233112,43.06229763110817,43.07940673828125,2964400
2020-01-30,42.77995658383668,43.9350141060596,42.702952531431706,43.892234802246094,2979300
2020-01-31,43.42164049141135,43.76388132791834,42.728604266217424,43.00239562988281,5736100
2020-02-03,43.224862828801854,43.9606785073114,43.147858786542685,43.77244567871094,2916600
2020-02-04,44.31148021401042,44.559604747767324,43.276206038633724,43.336097717285156,3441100
2020-02-05,43.96067503950902,45.047286099515844,43.86655863263309,44.901832580566406,4408400
2020-02-06,45.23551983801054,45.860106738742545,45.038732452617005,45.69754409790039,5286400
2020-02-07,45.32962742060686,45.996993490058564,45.2868481301793,45.74031448364258,3766300
2020-02-10,45.74031696109193,46.33068229806059,45.65475837560267,46.32212448120117,2756800
2020-02-11,46.493259565539084,46.9210591554819,46.356363827311455,46.604488372802734,4656800
2020-02-12,46.97238734532242,47.143504537665045,46.44191360473633,46.44191360473633,3984100
2020-02-13,47.716756139586224,48.27289352565694,43.54998996556082,43.57565689086914,13179800
2020-02-14,42.66016630575052,43.34464484726083,41.31687614808306,41.47943878173828,11891200
2020-02-18,41.162869934328604,41.93290710449219,40.93185780412414,41.93290710449219,9403400
2020-02-19,42.26659574438982,42.59172104394637,42.0099134099958,42.275150299072266,5755700
2020-02-20,42.27514641089046,42.72861283593725,42.095471404421104,42.608829498291016,5507100
2020-02-21,42.39493108612423,42.59171847044484,41.573556804477015,41.58211135864258,4913600
2020-02-24,40.640957402186196,40.80352005680838,39.006763245620775,39.10087966918945,9774200
2020-02-25,39.22922249972078,39.648467549001644,38.66452715128963,38.70730972290039,8706000
2020-02-26,38.92119805067777,39.46878086179495,38.270941014587876,38.501953125,7269800
2020-02-27,37.937259292088676,38.66451712699262,37.12443959999825,37.14155197143555,7159300
2020-02-28,36.174722963214805,36.74797596328212,35.34479419191879,36.072052001953125,10908300
2020-03-02,36.02927688969844,36.69664311115619,35.44746926858349,36.662418365478516,10262100
2020-03-03,36.516963769562885,37.543683171399294,35.225007515898014,35.498802185058594,11832200
2020-03-04,35.85815793564735,36.491302701949344,35.39613364109061,36.397186279296875,8324100
2020-03-05,35.079552435146866,35.68702682813869,34.37796164755197,34.780094146728516,9251400
2020-03-06,33.505256342812785,33.83893942694525,32.01651266300893,32.3758659362793,14681300
2020-03-09,29.61227410145647,29.945957101225506,26.01875859653935,28.07219696044922,19741400
2020-03-10,29.586619535646093,31.811175972135295,28.38022162686306,30.005861282348633,10322100
2020-03-11,28.81657479238732,29.347045262398332,27.293607973727923,27.7470760345459,10814400
2020-03-12,25.37706612057266,25.479738718260347,21.81777442359174,21.963226318359375,13594500
2020-03-13,23.869302724406385,24.76169469815336,21.737961001171357,24.6923828125,11920600
2020-03-16,20.689618315069836,21.93723399640106,19.407347514756932,20.143787384033203,15835900
2020-03-17,20.776256204105973,20.819577163512744,17.778515219233874,19.277385711669922,15057900
2020-03-18,17.865160003411823,18.44564778605609,13.923040936863863,16.270984649658203,13531000
2020-03-19,16.019724654625062,18.52361838352167,15.179317834318507,17.847827911376953,11718600
2020-03-20,18.02977723942449,18.410993568971733,16.582889678726602,16.660865783691406,12948400
2020-03-23,16.4269283457197,17.397296194961854,15.664497762585075,16.72150421142578,9604500
2020-03-24,18.22037868164475,20.18710392391311,17.969122080293932,19.86653709411621,11436800
2020-03-25,20.10046721244008,24.042583913886915,19.08677982456436,22.28379249572754,14365100
2020-03-26,22.361770253605123,23.999266404592394,22.093186875860724,23.83465003967285,11282600
2020-03-27,22.526384104421318,23.18484783808441,21.66864890797913,22.101848602294922,9473500
2020-03-30,21.65998649499193,22.517721761890513,20.8542347329741,22.275129318237305,8377600
2020-03-31,22.075860104712625,22.34444515463373,20.689620496259614,21.010189056396484,9554500
2020-04-01,19.667268299880487,19.81455627340918,18.203052757451204,18.72289276123047,10498700
2020-04-02,18.289692462832832,19.77989888481234,18.263699885070842,18.410987854003906,9317500
2020-04-03,18.410992304230138,18.79220860758976,17.241352462632637,17.72653579711914,9573000
2020-04-06,19.017472452725155,19.225408164673112,18.038439949878278,18.644920349121094,15414300
2020-04-07,20.325729452752796,21.625328573338802,19.840546243774558,20.152450561523438,12731300
2020-04-08,20.585652588626807,21.29609992355201,20.143788639521294,20.906219482421875,8539500
2020-04-09,21.61667007179638,23.955947934353784,21.564684907442672,22.994245529174805,11974600
2020-04-13,23.08087789345202,23.392782184723185,21.166136144877704,22.205814361572266,7367800
2020-04-14,22.7863095554011,23.47943024931714,21.85926221784481,22.335783004760742,8139700
2020-04-15,20.96687036367235,21.18347025729489,20.16111849499233,20.86290168762207,9225200
2020-04-16,20.663633001823502,20.897561315463598,19.875209413652456,20.083145141601562,8829400
2020-04-17,20.9928611938765,21.495372878600058,20.646301696226814,21.226789474487305,11039800
2020-04-20,20.802250361331208,21.03617860233629,19.961843515251836,20.57698631286621,6502900
2020-04-21,19.493985551126887,20.19576856826028,19.182081253500655,19.277385711669922,7213100
2020-04-22,19.996501993638386,20.395046654835813,19.182085935777064,19.286054611206055,8232200
2020-04-23,19.606617744070466,20.291074064999716,19.39868208585196,19.632610321044922,7604000
2020-04-24,20.048483941003937,20.533668851786064,19.46799620875017,20.23042869567871,9295600
2020-04-27,20.334396560664352,21.261445454387527,20.334396560664352,20.949541091918945,7602700
2020-04-28,21.737963891220954,22.25780392899642,21.148811958577156,21.90258026123047,9513900
2020-04-29,22.777643834906115,23.74801035744508,22.52638718463429,23.592058181762695,9621700
2020-04-30,23.141529660912052,23.22816994070261,21.997882594749203,22.03253936767578,6637600
2020-05-01,21.244111819924775,21.374071388012556,20.403703418074358,20.70694351196289,6410000
2020-05-04,20.654965105768618,21.166140965084967,20.03115803369106,20.854236602783203,9321900
2020-05-05,21.408731123603715,22.794970671709297,21.322092494524426,21.711971282958984,8944300
2020-05-06,21.841930914049545,21.97189216292825,20.12646027613063,20.195772171020508,7824700
2020-05-07,20.620309178501746,22.13650843140705,20.59431824892575,22.110517501831055,8239200
2020-05-08,22.76898138573545,23.999268846165755,22.361772528587267,23.955947875976562,9829300
2020-05-11,23.661368983186858,24.207201572860324,23.141528972435022,23.869304656982422,8112100
2020-05-12,24.04258490000536,24.545096518300834,23.002904891967773,23.002904891967773,5604500
2020-05-13,22.604362297525796,22.691002575004223,21.45205106888246,21.625329971313477,6238300
2020-05-14,21.18346444459903,22.42241410803303,20.343056030333113,22.31844711303711,6954500
2020-05-15,22.240472974003612,22.985576997194247,21.746625573526373,22.933591842651367,8185500
2020-05-18,24.2591846041236,25.099591475857164,24.14655340271581,24.649065017700195,8773500
2020-05-19,24.41513842775921,24.787690481029312,23.76533879601626,23.938617706298828,5550300
2020-05-20,24.43246610086098,24.81368068386272,24.163881071100736,24.293842315673828,5175400
2020-05-21,24.250518870648598,25.324853922274063,24.207199561903693,24.960966110229492,5473900
2020-05-22,25.004292044836927,25.09959487353652,24.441131003986627,25.030282974243164,3727900
2020-05-26,26.234577035272746,27.49951949182686,26.234577035272746,26.867048263549805,8361400
2020-05-27,28.24461911045908,28.55652342318426,27.040324473587958,27.30024528503418,8387500
2020-05-28,27.698790994345373,27.88939828650631,26.70243191516513,26.962352752685547,5810300
2020-05-29,26.390519935181803,26.893033078483025,25.965984507847523,26.043960571289062,8763200
2020-06-01,26.08728936345758,26.832391806588138,25.78404920923512,26.468503952026367,4297800
2020-06-02,26.693767029978485,27.516847181999903,26.42518365877684,27.28291893005371,6668700
2020-06-03,28.18397630063495,28.998393992774357,27.95004802555567,28.807785034179688,6238100
2020-06-04,28.495881303329817,30.514593886072287,28.2272995521003,30.50592803955078,8438700
2020-06-05,33.520992004262276,33.763586086650555,31.34633093801082,31.502283096313477,10453100
2020-06-08,32.325366866382424,34.23144314189175,32.325366866382424,34.17079544067383,10596700
2020-06-09,32.923180349559274,33.22641884654767,31.909494541010833,32.69791793823242,7047600
2020-06-10,32.27338556716444,32.31670488678106,30.453947702848545,30.462610244750977,8569300
2020-06-11,28.15798352403199,29.344949904092072,27.118303471365067,27.38688850402832,9228600
2020-06-12,29.32120933520127,29.391231736262583,27.34312157971927,28.918590545654297,7489700
2020-06-15,27.395630963484727,29.382471102260244,27.23808560242758,29.04987144470215,6942400
2020-06-16,31.062978010025052,31.071729140688184,28.65601307659146,29.137405395507812,7393200
2020-06-17,28.93609827847262,29.172418891193285,28.130857301181596,28.253393173217773,5963800
2020-06-18,27.89453853646894,28.883581658720068,27.605702786658778,28.419694900512695,4065200
2020-06-19,29.198678032257014,29.198678032257014,27.719487967345,27.842023849487305,7776400
2020-06-22,27.605705080337213,28.05208627396557,27.194331754100514,27.824520111083984,3955700
2020-06-23,28.428451857001726,28.647266914403694,27.938306595860702,28.05208969116211,3322900
2020-06-24,27.483164475015457,27.693226680867014,26.354079909885076,26.52037811279297,5960500
2020-06-25,26.257798484042244,27.430646949883535,26.091498626204068,27.360626220703125,5781000
2020-06-26,26.88799169719544,27.028033190194403,25.811422093731043,26.003978729248047,8006500
2020-06-29,26.47661943720036,27.03678539686192,26.15277244837962,26.852981567382812,5484900
2020-06-30,26.6516717694203,27.483167895730656,26.511630281422217,27.290611267089844,4660800
2020-07-01,27.14181616130568,27.63196135456115,25.820173197315345,25.890193939208984,6984500
2020-07-02,26.739195416656997,27.316866949738653,26.117761546297643,26.187782287597656,7866800
2020-07-06,27.089302095433986,27.614456845728153,26.669175958001922,26.90549659729004,6132400
2020-07-07,26.537882575914967,26.642914509049543,25.478818791485526,25.531333923339844,7413100
2020-07-08,25.25125248747987,26.20528606461864,25.224994085286916,26.12651252746582,7727600
2020-07-09,26.00398428893095,26.065253915965513,24.48978427875045,24.50728988647461,7357000
2020-07-10,24.699835789050972,26.371582200677075,24.55979432719728,26.345325469970703,7443500
2020-07-13,26.52037654829508,26.844223473269686,25.907695568061328,26.012725830078125,6132200
2020-07-14,26.14402316048189,26.975519356838713,25.715144189253856,26.949262619018555,5494600
2020-07-15,27.763248553247294,28.025827573385673,27.211835448981034,27.8070125579834,6813400
2020-07-16,27.439404708063435,28.91859475739626,27.29061042298941,28.498470306396484,6855100
2020-07-17,28.629753441665358,28.761043775568954,27.807010253911578,28.11334991455078,4333400
2020-07-20,27.99956933579512,28.025827738791758,27.483165762843893,27.491918563842773,4364400
2020-07-21,27.763248258357194,28.29715909391019,27.535680444424834,27.973310470581055,4618400
2020-07-22,27.64071031070499,28.27089690007856,27.50066884639975,28.174617767333984,5729500
2020-07-23,27.96456152963589,28.34092364871911,27.71073529325839,27.894540786743164,4965000
2020-07-24,27.912041072057576,28.052082539538425,27.30811286958116,27.404390335083008,3960900
2020-07-27,27.220588854490618,27.26435119077259,26.607906129986286,27.001773834228516,5143600
2020-07-28,26.782956907840962,27.378133987703695,26.59915143580053,27.089298248291016,5220700
2020-07-29,27.028029134755666,28.82231320739805,27.028029134755666,28.594743728637695,10100400
2020-07-30,27.78075417704289,27.96455965822727,27.194329868525436,27.815765380859375,7075800
2020-07-31,27.754495379111862,28.139611937906956,27.483165231100664,28.130857467651367,6244600
2020-08-03,28.19212540403202,28.612249827293116,28.034578327952595,28.130857467651367,5834900
2020-08-04,27.185574328963146,27.40438932249504,25.785158036473845,26.012725830078125,17448400
2020-08-05,26.25779908401763,26.747944199480038,26.0914992223796,26.415346145629883,7344800
2020-08-06,26.607907122494897,27.045537179343253,25.627616730033235,25.662626266479492,9162800
2020-08-07,25.5313348761386,26.844224907473617,25.356282204190197,26.835472106933594,6015200
2020-08-10,27.133063822821494,27.71948817222081,27.11555821969287,27.535682678222656,4596400
2020-08-11,28.568487618214096,28.7960571019306,27.78950670464664,27.990816116333008,6370800
2020-08-12,28.463458191882314,28.577242937119443,26.774205970990167,27.080547332763672,6704000
2020-08-13,26.704185207191628,27.071794507101462,26.362834310641823,26.879236221313477,6252100
2020-08-14,26.590400359516064,27.500671639373383,26.459111682074443,27.124309539794922,4862800
2020-08-17,27.036781861490024,27.045534662143485,26.12651229606826,26.222789764404297,5643400
2020-08-18,26.310318390570817,26.432855940954315,25.81142039590037,25.890193939208984,7880800
2020-08-19,25.820171201463534,26.301563556093285,25.653871326286005,26.135265350341797,4870100
2020-08-20,25.706388420421476,25.933954564480345,25.46131500526246,25.49632453918457,4702200
2020-08-21,25.478817422138526,25.618858879174205,24.708587739016437,24.74359893798828,7366500
2020-08-24,24.96241678875704,25.881439164727837,24.75235457909017,25.863933563232422,5511100
2020-08-25,26.249052498702802,26.432858003910084,25.61011297037896,25.83768081665039,4134200
2020-08-26,25.785160373904187,25.82892437823333,25.15497373639911,25.435056686401367,3738700
2020-08-27,25.47006946499026,26.301565565552764,25.46131666358314,25.977720260620117,4973400
2020-08-28,26.362833512810113,26.362833512810113,25.583850930965138,25.706388473510742,6036400
2020-08-31,25.601356501925153,25.67137723925594,25.128715272872792,25.505077362060547,7539800
2020-09-01,25.268760327807875,25.697637585069305,25.093707636530226,25.513832092285156,4930500
2020-09-02,25.618861727592485,26.135265283862278,25.146220505477338,26.109006881713867,6534000
2020-09-03,26.257799450333255,27.098048231419472,25.583848863779146,25.732643127441406,7003900
2020-09-04,26.257803008260097,26.450359629327256,25.601357933053595,26.08275032043457,5783000
2020-09-08,25.7151397398007,25.86393401626594,25.0061795610786,25.28626251220703,7124700
2020-09-09,25.522584893791656,25.601358437923977,24.88364540865276,25.513832092285156,7432400
2020-09-10,25.618860844513645,25.890190979657014,24.533538634514194,24.647321701049805,7754900
2020-09-11,24.699834765267003,25.198734330546024,24.57729890858049,24.85738182067871,8491800
2020-09-14,25.181230073531815,25.907695791547333,25.032435809869558,25.732643127441406,6254800
2020-09-15,25.6976378323295,26.09150388735467,25.31252290946885,25.32127571105957,6438600
2020-09-16,25.45403231958013,26.60459637841968,25.30357378683048,26.347932815551758,10798100
2020-09-17,25.85230238423586,26.06471580973802,25.321273884775753,25.400928497314453,11420800
2020-09-18,25.223918540471466,25.657592726841088,24.710589739452477,24.77254295349121,13427100
2020-09-21,24.02024511189492,24.259208904144703,23.462664618076865,23.878637313842773,11872500
2020-09-22,23.852089166169357,24.533576125812672,23.763583861978532,24.19725799560547,10055000
2020-09-23,24.31231364121072,24.887597272788785,23.36531077165042,23.391862869262695,6986700
2020-09-24,23.365311357582563,23.975996113192874,22.630720186204304,23.436115264892578,5686900
2020-09-25,23.126348606708923,24.029099732727456,23.117499594972024,23.958295822143555,4886900
2020-09-28,24.48047627965018,24.81679613451479,24.268064539361273,24.45392417907715,7610400
2020-09-29,24.374271860663924,24.47162618899302,23.86094136539008,24.15300941467285,4282100
2020-09-30,24.268063378471844,24.728289637798273,24.11760485861891,24.365419387817383,5338400
2020-10-01,24.391969149020316,24.79024218745847,24.17070672502097,24.53357696533203,5155400
2020-10-02,24.064500847682545,25.20621403694645,23.9582941451914,24.97610092163086,4558100
2020-10-05,25.46288618824591,26.03816828924335,25.294726233520937,25.7106990814209,5326100
2020-10-06,26.020461722530122,26.533790498369683,25.60448895717512,25.648740768432617,8161300
2020-10-07,25.914260257360848,26.26827986031005,25.631042886902865,26.162073135375977,4976700
2020-10-08,26.383333596039204,26.97631701901546,25.976211505568177,26.781606674194336,5610700
2020-10-09,26.93206957773018,27.055976027452104,26.330235356625785,26.507246017456055,8058000
2020-10-12,26.436442165492796,27.109078627112655,26.339086132950996,26.958620071411133,7711600
2020-10-13,26.701951054292234,26.799307067090446,26.10011695353681,26.392183303833008,7574000
2020-10-14,26.36563404007056,26.870112150000864,26.135520892223692,26.24172592163086,6996200
2020-10-15,25.808049393373537,26.533789885050968,25.772648282805502,26.516088485717773,3554600
2020-10-16,26.560344326288405,27.135626350561935,26.29482837717089,26.80815887451172,4893700
2020-10-19,26.914363037441476,27.28608400376336,26.569194171606316,26.631147384643555,5425900
2020-10-20,26.94976679633383,27.640104552550245,26.905513293949117,27.12677574157715,5481500
2020-10-21,27.064819548909284,28.179982364846218,26.994015640981463,28.029523849487305,6869100
2020-10-22,27.914471321102805,28.45435223579013,27.631253968938324,28.330442428588867,5411000
2020-10-23,28.675616517516804,28.88802659104663,28.10033276399548,28.657915115356445,4375400
2020-10-26,28.206533514289045,28.241934623012654,27.206426449348616,27.66665267944336,6021600
2020-10-27,29.45445430118652,29.463306689267068,27.56929909555009,27.578149795532227,12065700
2020-10-28,26.9232144049307,27.409991109230216,26.45413741329593,26.755054473876953,8129300
2020-10-29,26.551495485636917,27.80826633948101,26.294830218988423,27.69321060180664,7436500
2020-10-30,27.507344225381825,28.118028982544367,27.232979294870436,27.870214462280273,6373300
2020-11-02,28.542851377987354,28.976527194528195,28.233083661071717,28.71986198425293,7278700
2020-11-03,29.162387643518763,29.374797676138108,28.949974234702818,29.109283447265625,7168900
2020-11-04,28.61365944790694,28.86147229241271,27.684356216715113,27.958721160888672,5424400
2020-11-05,28.171129941534122,29.73766651959213,28.162279242572435,29.587209701538086,6467100
2020-11-06,30.12709807298896,31.41927005951549,28.99423195531059,29.34825325012207,8329900
2020-11-09,32.71144028614127,34.18947522983291,32.31316719495507,33.207069396972656,13776300
2020-11-10,33.534543531636025,34.162928213325266,32.95926306469995,33.8354606628418,10213700
2020-11-11,33.50798354880402,33.55223536036949,32.51672878971108,33.05660629272461,7211300
2020-11-12,32.77339395350752,32.77339395350752,31.463520617086015,31.914897918701172,6847100
2020-11-13,32.26892013736843,33.10971825913217,32.11846326751263,33.03006362915039,5073800
2020-11-16,34.15407064282083,34.23372525689694,33.561085543321575,34.06556701660156,6015400
2020-11-17,33.490277863291276,34.25142107912459,33.33096866108447,34.003604888916016,4626900
2020-11-18,33.85314199451376,34.83554743964392,33.658430032071166,34.118656158447266,6265100
2020-11-19,33.623044587447666,34.162922148709,33.162818269879715,34.10982131958008,4225200
2020-11-20,34.20717480409873,34.39303444465908,33.63189110575831,34.17177200317383,5571900
2020-11-23,34.85326024393537,35.35773833341814,34.3487821544526,35.198429107666016,4759600
2020-11-24,36.10118226802854,36.791520033858724,35.6409559654094,36.26934051513672,6017800
2020-11-25,35.64094894980134,35.84450995924112,35.14531994234163,35.5081901550293,3811100
2020-11-27,35.357738132224355,35.54359776914529,34.91521325791916,35.14532470703125,2046800
2020-11-30,34.60544544000013,35.05682272358975,33.98591328793127,34.02131271362305,6425700
2020-12-01,34.95946377255594,35.20727661258604,34.59659352414184,34.79130554199219,6245700
2020-12-02,34.57003946129979,35.304628892161844,34.30452187366167,35.163021087646484,5175400
2020-12-03,35.10992718514831,35.64095913986682,34.9771717286167,35.2603874206543,4581300
2020-12-04,35.62325930407882,36.11888847504493,35.534755662498,36.01268005371094,4597600
2020-12-07,35.6497940534097,35.702898240737674,35.0214096962441,35.216121673583984,4478500
2020-12-08,34.764748013023286,35.35773301438323,34.676244401451406,34.9771614074707,3322600
2020-12-09,35.32233417131665,35.6586540100724,35.012568119960534,35.34888458251953,5388400
2020-12-10,34.76475304503303,35.34888574406801,34.57004439615261,35.14532470703125,4716300
2020-12-11,34.64566812594709,34.94902634719691,34.40476300587438,34.60997772216797,5299000
2020-12-14,35.06502739218808,35.12748391290326,33.97649702856272,34.047874450683594,3942000
2020-12-15,34.33338912717957,34.68136212519027,33.59283181924332,34.386924743652344,3292700
2020-12-16,34.58322004612681,34.59214435193611,33.9764999924846,34.190635681152344,3691200
2020-12-17,34.19062657238261,34.21739267542893,33.75343100571166,34.11032485961914,5233200
2020-12-18,34.083560587197674,34.315541434515985,32.98610605623574,33.44114685058594,9293000
2020-12-21,33.111021455389256,33.61067359423593,32.816580670461825,33.34300231933594,5341700
2020-12-22,33.51252720075045,33.56605940897293,32.80765696107431,32.83442306518555,5374200
2020-12-23,33.23593979869524,33.94081021129607,33.22701889634449,33.40546417236328,3890600
2020-12-24,33.44114924764508,33.45899445312173,32.98610842067759,33.34300231933594,1613800
2020-12-28,33.50360351875564,33.92295731027921,33.03963841834385,33.0753288269043,3837300
2020-12-29,33.33407683092899,33.396533339689476,32.94148917172086,33.1556282043457,4047300
2020-12-30,33.111022755329216,33.94080612263396,33.10209845042806,33.47684097290039,2522200
2020-12-31,33.485748832349934,33.86941210667152,33.21807765119211,33.780189514160156,2956200
2021-01-04,33.59283325474289,33.860504541295114,32.852272511535844,33.128868103027344,7081000
2021-01-05,33.262702582326924,33.91403730479817,33.173479953241866,33.68205642700195,4268000
2021-01-06,34.45829936735896,36.27846933631491,34.45829936735896,35.87696075439453,8198600
2021-01-07,36.38553761812323,36.617521870006264,36.001874235383724,36.48368453979492,5109700
2021-01-08,36.58183084625145,36.68889866644509,35.69851196968615,36.24277877807617,5344800
2021-01-11,35.61820813294626,36.39445914310036,35.430838607857105,35.939414978027344,3457000
2021-01-12,36.27847499165666,36.81381758192033,36.19817326275459,36.58183670043945,3975800
2021-01-13,36.30523885142363,36.68890226534532,36.07325798431109,36.332008361816406,3608400
2021-01-14,36.58183130780294,36.98333989312572,36.296314847934454,36.84950256347656,3984000
2021-01-15,36.47476127285532,37.036869854572004,36.16247532383269,36.89411163330078,7124400
2021-01-19,37.099336823649686,37.84881507515764,37.04580120413121,37.69713592529297,5159400
2021-01-20,37.679282216381274,37.98264385128158,37.47406749330524,37.545448303222656,6421300
2021-01-21,37.42946301005446,37.59898735906586,36.62644577026367,36.62644577026367,5608300
2021-01-22,36.16248395185932,36.51938129200195,35.653907454512506,35.76097869873047,4752300
2021-01-25,35.270227524731006,35.51113260621797,34.788420765380764,35.314842224121094,4084100
2021-01-26,35.573604842944775,35.63606136538055,34.8062779631622,34.895503997802734,3741300
2021-01-27,34.41368762397948,34.56537015462045,33.10209407416324,33.548213958740234,5772000
2021-01-28,33.95864640303871,34.734894039215334,33.842654281523956,34.3333854675293,5048200
2021-01-29,34.003266738627744,34.003266738627744,32.834431120402016,33.40546417236328,5291000
2021-02-01,33.664206950036906,33.824810384916994,32.89688018419309,33.387611389160156,3649500
2021-02-02,33.985417733243736,34.78843500011222,33.77127866087044,34.413692474365234,4878200
2021-02-03,34.37800026121345,35.109636664431015,34.333388949529436,34.752742767333984,4680700
2021-02-04,34.96687597069517,36.89411377135447,34.75274032819117,36.88519287109375,5088100
2021-02-05,37.31346204869707,37.41160895519249,36.74242921485915,37.18854904174805,3968200
2021-02-08,37.16178572687412,37.75958470597556,37.00118230486565,37.732818603515625,3899600
2021-02-09,37.58113474773622,37.92910768186699,37.2510070158204,37.59897994995117,3464700
2021-02-10,37.78635767051774,38.161100191133016,37.43838466084822,37.85773849487305,3705300
2021-02-11,37.76851413558539,37.94695938103817,36.84058388328147,37.1171760559082,3445600
2021-02-12,36.99226818156552,37.64360294845267,36.75136298225789,36.93873596191406,4154900
2021-02-16,37.24208818489007,38.03618100762431,37.036870049832814,37.607906341552734,4937300
2021-02-17,36.831657212708286,38.68751759809265,36.733510291839444,38.607215881347656,4872000
2021-02-18,37.88449858180122,38.366308858757826,37.01902834759157,37.57221603393555,4032600
2021-02-19,37.92019632162143,38.205712821635395,37.54545719171254,37.9915771484375,3664200
2021-02-22,37.920195838433294,39.5708382958327,37.884505425480036,39.3477783203125,6263200
2021-02-23,39.91880760822926,39.91880760822926,39.115790477902145,39.58867645263672,5021600
2021-02-24,39.71359943553202,41.00734806847085,39.66898811790489,40.534461975097656,4552800
2021-02-25,41.01626845091456,41.159026695841575,39.15148696201631,39.21394348144531,5388400
2021-02-26,40.150794676505434,40.37385464693046,38.92842699159127,39.21394348144531,6181100
2021-03-01,40.06156526941379,42.827507073101835,39.9366488480727,40.42738342285156,7864700
2021-03-02,40.382770950728705,41.292855934888145,40.34708394627855,41.00733947753906,4611100
2021-03-03,41.08764533531815,42.54199727652317,41.08764533531815,41.94419479370117,5633200
2021-03-04,42.09587751043601,42.45277482134041,40.13294910771184,41.283939361572266,4876400
2021-03-05,41.88173878988555,42.176179584362956,40.9538119003773,41.90850830078125,5327800
2021-03-08,42.47954187004837,43.023808749611284,42.06018803098349,42.1494140625,5921200
2021-03-09,41.55160680029966,42.149409230236785,40.873506056641176,41.59621810913086,5638400
2021-03-10,41.90850736766558,42.836434236513036,41.66760219671842,42.69367599487305,3822600
2021-03-11,42.524154613598206,43.16656844761381,42.38139636199754,42.8364372253418,4514600
2021-03-12,43.57699003908834,43.648367450043764,43.08625885153687,43.2200927734375,3069500
2021-03-15,43.1751831150629,43.47158189963843,42.681188567029004,43.41769027709961,2994000
2021-03-16,43.05842279290036,43.121294643994574,42.10636137561147,42.51054000854492,4247300
2021-03-17,42.77999364204751,43.13926089288616,42.348870885285656,42.81591796875,5361400
2021-03-18,43.18418008628407,44.01049799588792,42.87880098354793,42.950653076171875,5577600
2021-03-19,42.654252846974664,42.77101291268796,41.81895137797686,42.061458587646484,7285700
2021-03-22,41.81895133270728,41.89978706917631,41.15430156326641,41.522552490234375,4907000
2021-03-23,41.06448341322855,41.48662252451205,40.23816221487476,40.39983367919922,3497800
2021-03-24,40.956692380032365,41.45069033074957,40.37288191522062,40.408809661865234,3813500
2021-03-25,40.47168834853801,41.85487256564703,40.00463784196206,41.76505661010742,4707200
2021-03-26,42.25006653905862,42.4835900545991,41.504581166884115,42.052467346191406,3801800
2021-03-29,41.43273539124444,42.26803683641952,41.253100045546496,41.8369140625,4409400
2021-03-30,42.187208032931295,42.72611073229999,41.85488138960279,42.51953125,3525300
2021-03-31,42.15127110572456,42.555449755481604,41.48662138987307,41.50458526611328,4318700
2021-04-01,41.30698535282945,41.70218031185123,41.20818575650933,41.65727233886719,3547700
2021-04-05,42.16923264675197,42.357848197440575,41.76505401937719,41.98959732055664,3437700
2021-04-06,41.944691637952424,42.25007068129654,41.53153276350423,41.90876388549805,3753100
2021-04-07,41.92672483643956,42.303955932113446,41.73810928860262,42.28599548339844,2719700
2021-04-08,41.765052752723065,41.80996072634521,41.12735061901585,41.36985778808594,3474900
2021-04-09,41.720142115566766,41.89977742484567,41.35189127336137,41.85486602783203,3141600
2021-04-12,41.94469781519372,42.420728613413125,41.86386207339612,42.35785675048828,3095300
2021-04-13,41.96265461918072,42.29497775664815,41.540512102493054,41.935707092285156,2958100
2021-04-14,41.854873991557184,42.94166627766211,41.854873991557184,42.65425109863281,3391100
2021-04-15,42.64526567951754,42.64526567951754,41.70218444827395,41.90876388549805,4451900
2021-04-16,42.31294254406732,42.833881249731704,42.08839923056772,42.303958892822266,4369100
2021-04-19,42.33989248843712,42.46563621314882,41.66626245497341,41.971641540527344,2809200
2021-04-20,41.73810665552193,41.899778093828374,40.62437046121739,40.893821716308594,4262000
2021-04-21,40.768077096391046,42.03450105008481,40.588441788338756,41.998573303222656,3682500
2021-04-22,41.92673667490182,42.39378727732156,41.576449579651964,41.7291374206543,4388500
2021-04-23,41.87284526974972,42.708146852153064,41.630338027155865,42.51953125,3242100
2021-04-26,42.81592163736109,43.60631513894426,42.61832583165985,42.69017791748047,3203500
2021-04-27,42.555449683606376,43.579366643755485,42.555449683606376,43.507511138916016,3580400
2021-04-28,43.53445697860918,43.767980507766076,43.139258569831306,43.30093002319336,2703400
2021-04-29,43.785944695306306,44.38771911112981,43.62427324079216,43.95659637451172,3800600
2021-04-30,43.70511414285329,44.0913289492261,43.390754847554184,43.51649856567383,3201200
2021-05-03,43.99252898982163,44.42365177410675,43.696133574614066,44.05540084838867,2585600
2021-05-04,43.9206747748923,44.27994203123814,43.46260448325796,43.471588134765625,6640800
2021-05-05,43.52548679663565,44.08235683109837,43.175199681374885,43.89373779296875,8786400
2021-05-06,44.010494409723286,45.223027068875155,43.7140955578696,45.06135559082031,5557800
2021-05-07,45.06134856600145,46.25592058692834,44.63022583381804,45.97748565673828,5582200
2021-05-10,46.094238133906806,47.33371783455,46.07627426273713,46.633140563964844,6870100
2021-05-11,46.45352177947448,46.57926548679565,44.8368071817478,45.249969482421875,4646600
2021-05-12,45.815816317654274,45.84276384521199,44.83680733078079,44.98051834106445,5970600
2021-05-13,44.648205672030436,46.04037396819495,44.648205672030436,45.672122955322266,5064400
2021-05-14,45.80683138024269,46.61518859863281,45.67210403509144,46.61518859863281,4844800
2021-05-17,46.48046953767822,46.61519690684189,45.86073117729587,46.31879806518555,3247900
2021-05-18,46.18406351349934,46.44453455936913,45.878687919904294,45.90563201904297,3856100
2021-05-19,45.3308127016958,45.591280384354995,44.504491390085,45.51044464111328,4145500
2021-05-20,45.537380552105,45.73497632029062,44.93560274459657,45.38468933105469,3123500
2021-05-21,45.582295455915784,46.42657713337005,45.582295455915784,46.08527374267578,4198800
2021-05-24,46.25592599752162,46.69603243204243,46.07629064820171,46.597232818603516,2600700
2021-05-25,46.69603336027677,47.19002801103177,45.528405279616656,45.62720489501953,3569600
2021-05-26,46.04934039202337,46.27388369210564,45.55534581709414,46.139156341552734,2516500
2021-05-27,46.72297784212508,47.423551955183044,46.54334248778064,47.342716217041016,6287700
2021-05-28,47.44151259411339,47.54031220357013,46.65111914471863,47.459476470947266,3116300
2021-06-01,47.89958361717836,48.34867026608679,47.7109646206798,48.0971794128418,5278200
2021-06-02,48.47441197165583,48.573211578524656,47.62114668882221,47.63911056518555,4146700
2021-06-03,47.558269682678926,48.213935680746424,47.36965414068527,48.088191986083984,4030000
2021-06-04,48.04328680678701,48.04328680678701,47.450492621580985,47.980411529541016,2851700
2021-06-07,48.01633694610502,48.07920879403553,47.48641463764876,47.66604995727539,2460700
2021-06-08,47.306786575197506,47.944492229013285,46.96548318443331,47.80976486206055,2227500
2021-06-09,47.4235393465077,47.49539483964475,46.83074523316105,46.84870910644531,2946900
2021-06-10,47.522350456931356,47.693002155113916,46.273890084217435,46.31879806518555,2213500
2021-06-11,46.55231738508483,46.83973252747947,46.43555391278114,46.72296905517578,3521800
2021-06-14,46.59644462926151,46.89467453398238,45.95479199356309,46.18072509765625,3130900
2021-06-15,46.22592384653974,46.912759105321065,46.08132676850861,46.569339752197266,3705300
2021-06-16,46.415700900630476,46.976014075067496,45.9547954034996,46.70489501953125,4259200
2021-06-17,46.876604507959215,46.9217904441391,44.02080990331941,44.075035095214844,5797500
2021-06-18,43.24359525043345,43.45145674240103,42.32179120871713,42.33986282348633,10722200
2021-06-21,42.71040962519415,43.16227601476334,42.68329874500943,43.15324020385742,7422800
2021-06-22,43.13515673298104,43.23456787091829,42.49350741216133,42.97248458862305,3181400
2021-06-23,42.98151804241965,43.43338428297192,42.873067662511716,43.13515090942383,2896400
2021-06-24,43.19841661861388,43.77680491800649,42.99055853898629,43.568946838378906,2818000
2021-06-25,43.803915977854665,44.490751170372285,43.65027965806915,44.300968170166016,3276300
2021-06-28,44.129259707286785,44.246742450317676,43.00862988843366,43.34300994873047,2961600
2021-06-29,43.695464805172094,44.02080905534569,42.63809943957381,42.83692169189453,2742500
2021-06-30,42.647139455690684,43.14419513553754,42.647139455690684,43.017669677734375,2586800
2021-07-01,43.40627542039589,43.88525603986554,43.171306462658265,43.623172760009766,2888400
2021-07-02,43.67739821079091,43.73161996041002,43.207456845116404,43.42435073852539,1995000
2021-07-06,42.94536698310046,43.09899984676806,41.86088733983447,42.12297058105469,3598600
2021-07-07,41.75244221798748,42.52061346452536,41.58977009207919,42.28564453125,4108200
2021-07-08,41.45420733197365,41.57169351807602,40.30646668419175,40.541439056396484,5412000
2021-07-09,41.45420818739504,42.54772711605311,41.14693900410916,42.357940673828125,5044800
2021-07-12,41.88800489966442,43.13515686095365,41.544588991637625,42.87307357788086,3450700
2021-07-13,42.83692116724084,42.97247897150898,42.1862326748631,42.23141860961914,2983400
2021-07-14,42.37602146301435,42.79173763555248,41.589775058871986,41.942230224609375,2792200
2021-07-15,42.92729371074104,43.559907149655665,42.493502524833666,43.442420959472656,7698900
2021-07-16,43.55990317965258,43.60508911099988,42.150079368344045,42.38505172729492,4384800
2021-07-19,41.119833114424786,41.37287713809358,40.25225064973212,40.604705810546875,5465300
2021-07-20,40.6408508647725,42.95440381493548,40.550475547990615,42.683284759521484,5131200
2021-07-21,43.062862264429235,44.255789089760654,43.062862264429235,43.64125061035156,3970900
2021-07-22,43.469538424643154,43.469538424643154,42.69233125333986,42.98152542114258,2815300
2021-07-23,43.352048013562545,43.69546387255752,42.59291259518208,42.755584716796875,3029600
2021-07-26,42.72847162184487,43.38819593507948,42.63809975056678,43.1170768737793,3026800
2021-07-27,42.54772618375451,43.207450470698994,42.2766036857927,42.8549919128418,2347700
2021-07-28,42.990553803487174,43.15322592570595,41.7343662077156,42.430240631103516,2956000
2021-07-29,42.99055770915637,43.37012717797247,42.484466233223614,43.26167678833008,3492500
2021-07-30,42.927294042997566,43.6322042946198,42.601949789182406,42.79173278808594,4695600
2021-08-02,43.261673065962064,44.13829467908042,42.72847076223015,42.80980682373047,2779100
2021-08-03,43.1170774222423,43.19841348641357,41.9693367155882,43.14419174194336,2346500
2021-08-04,42.51158057137376,43.053818729938094,42.26757236577997,42.556766510009766,3592100
2021-08-05,43.017666376559724,44.05696014879985,43.017666376559724,43.975624084472656,4686400
2021-08-06,45.41256017694205,46.43377891337572,45.18662704173339,46.04517364501953,4807600
2021-08-09,45.79213098103001,47.12965831519526,45.53908694630674,46.85853576660156,4388700
2021-08-10,46.86757260228226,48.2683574252951,46.86757260228226,48.024349212646484,7491300
2021-08-11,48.286431851642476,48.91000608851334,47.69900429776737,48.87385940551758,5623200
2021-08-12,49.02749150242217,49.32572490275061,48.46717827911358,48.693111419677734,3647700
2021-08-13,48.964227540104034,49.64202692083918,48.70214428549462,49.35283279418945,4675500
2021-08-16,49.01845273165058,49.55165504906086,48.55754722216976,49.35283279418945,4648600
2021-08-17,49.02748997644295,49.66913924828197,48.62984890251441,48.81059265136719,4490900
2021-08-18,48.5756313959245,49.61492535361464,48.37680910376584,48.58466720581055,5002900
2021-08-19,47.84359638440727,48.71118218771657,47.48210545987207,47.861671447753906,7291400
2021-08-20,47.9339790517867,48.64792864986626,47.64478488882447,48.41295623779297,4040800
2021-08-23,48.864815671046024,49.48838985077062,48.80155467226813,48.94615173339844,3738400
2021-08-24,48.94615632868682,49.42513349224967,48.70214811872097,49.12690353393555,3797600
2021-08-25,49.28957745641626,50.15715993602587,49.00038329654639,49.642032623291016,4019300
2021-08-26,49.77759124208675,49.82277718075919,48.792522610176476,48.81963348388672,3308100
2021-08-27,49.10882581094378,49.804700272638314,48.937117871356556,49.714324951171875,3485500
2021-08-30,49.75047692091037,49.75047692091037,48.801558418924515,48.81963348388672,3711400
2021-08-31,48.665987463444104,49.542608978465125,48.665987463444104,49.307640075683594,5703900
2021-09-01,49.425133242711944,49.54261944265038,48.99134202078485,49.32572555541992,4014300
2021-09-02,49.497423272442305,50.05773638734958,49.388976351242775,49.91313934326172,5228000
2021-09-03,49.84085512972022,50.08485990216377,49.33476362389234,49.7956657409668,4556800
2021-09-07,49.89507128622824,50.41019854357285,49.3889832846074,49.40705490112305,4783000
2021-09-08,49.25342625019722,49.714328355102914,49.07267904235463,49.53358459472656,3349300
2021-09-09,49.524543885234976,50.41924064170002,49.34379668269529,49.425132751464844,4669900
2021-09-10,49.85892017047759,50.04870661479137,49.163049182035294,49.199195861816406,3221700
2021-09-13,49.804696339516724,50.003518583575705,49.35283011026684,49.8137321472168,4962000
2021-09-14,50.01256301452379,50.05774895574667,49.045569392995674,49.19016647338867,5109600
2021-09-15,49.2719830281249,49.78106402101096,48.971985899156316,49.49925231933594,4194300
2021-09-16,49.51742838305175,50.05378398516355,49.1356142159932,49.4083366394043,3423200
2021-09-17,49.171978977601434,50.03560288982524,48.717440441468256,48.91743850708008,7278400
2021-09-20,47.48110148529382,48.46290652060007,47.27201414655733,48.39017868041992,7959300
2021-09-21,48.82652980421489,48.935621552165955,48.09017957874165,48.14472198486328,5580500
2021-09-22,48.93561838273117,49.21743004371779,48.59925738344815,48.8265266418457,4876600
2021-09-23,49.062901111539645,50.02652079320473,49.062901111539645,49.56289291381836,4444700
2021-09-24,49.65379213739304,50.19014778569987,49.38106969049301,49.82651901245117,5669300
2021-09-27,50.335608801983724,52.00831116179758,50.335608801983724,51.84467697143555,5232800
2021-09-28,51.89011740748216,52.30829199989491,50.79013158955667,50.89922332763672,5511600
2021-09-29,51.10831341291114,51.326489965270326,50.708317287163,50.76286315917969,3289600
2021-09-30,50.8901404878928,51.01741073915553,49.89015696981051,49.89924621582031,4202000
2021-10-01,50.13560662207799,50.80832177661371,49.826520249821144,50.43560028076172,5871800
2021-10-04,50.34469342999457,51.54467498799192,50.299240266162904,50.744686126708984,5557000
2021-10-05,51.16284912314947,52.49010409240633,50.58104043584125,52.226470947265625,4845500
2021-10-06,51.75376352887612,52.22648407308384,50.97195660837313,52.10830307006836,3484300
2021-10-07,52.39012147141548,52.82647812347007,51.96285406575906,51.99921798706055,3749900
2021-10-08,51.91739820893376,52.71738709685796,51.91739820893376,52.3719367980957,2217200
2021-10-11,52.499209845648735,53.50828612221402,52.344668381668896,52.62648010253906,3104700
2021-10-12,52.544651373483404,53.11737087047281,52.06284165974434,52.18102264404297,2678600
2021-10-13,52.01739780715323,52.071940219006585,50.43560197417493,51.09922790527344,4125000
2021-10-14,51.853761486545515,52.52647663578411,51.33558778829137,52.51738739013672,4857000
2021-10-15,53.00828129054343,53.47190903619325,52.799193996006956,52.98100662231445,3931900
2021-10-18,52.93556649835316,53.181017765722096,52.371939588758416,52.62648010253906,3299000
2021-10-19,53.21737462135925,53.79918341438454,53.026469261370444,53.30828094482422,3217200
2021-10-20,53.053736257581285,54.32644202443273,52.8446489559097,54.19008255004883,3205000
2021-10-21,53.962812248172156,54.49916782656043,53.553726897222866,53.87190246582031,2794600
2021-10-22,54.21736099041298,54.69008152733918,53.92645657812826,54.55371856689453,3734100
2021-10-25,54.54462210830721,54.862797683464194,53.81736117376718,54.21735382080078,3157100
2021-10-26,54.290080458379514,54.54462091292668,53.790085325728136,53.84463119506836,2497400
2021-10-27,53.662819908141806,54.56280775972473,53.11737503726689,53.226463317871094,3984800
2021-10-28,53.47191140679171,54.49916943666815,53.47191140679171,54.45371627807617,2668200
2021-10-29,54.544629149645296,55.38097846536988,53.69009787472834,53.717369079589844,4668700
2021-11-01,54.280993409417036,54.88098416334269,54.19917633079744,54.717350006103516,2732100
2021-11-02,54.5446292553702,54.880986831445824,54.36281313094814,54.52644729614258,3318100
2021-11-03,54.27190091488314,56.18096134457172,54.24462624507358,55.52642822265625,4537700
2021-11-04,55.180977425370045,55.2991584124339,54.226447219955794,54.89916229248047,4685900
2021-11-05,56.362777197996124,56.85367963813454,53.37191286601111,53.59918212890625,6787500
2021-11-08,53.69009572021792,54.426445964762756,53.27191761128242,53.781002044677734,5118300
2021-11-09,53.453729942182065,54.117355773728384,52.97192021453218,53.41736602783203,3097700
2021-11-10,53.30827982422292,53.99008763943966,52.990104230929994,53.508277893066406,3645500
2021-11-11,53.4628247322894,53.89918131788564,53.42646081652624,53.508277893066406,3113300
2021-11-12,53.408283791199686,53.69009896261055,52.81738224296388,52.917381286621094,3538100
2021-11-15,53.0810110090806,53.26282712160646,52.608290503654906,52.80828857421875,3819900
2021-11-16,53.13555126499156,53.34463855853993,51.96284110444096,51.9901123046875,3772300
2021-11-17,51.799217158981406,52.10830353805258,51.44467761460505,51.77194595336914,4567200
2021-11-18,51.79921333340796,52.0446645693535,50.726502065729214,51.01740646362305,4568000
2021-11-19,50.18105420672639,50.64468197963359,49.73560492323584,49.95378494262695,4864300
2021-11-22,50.45378186644017,52.52647666042926,50.27196574272001,51.76285171508789,6027000
2021-11-23,52.3173909447425,53.944639927028916,52.299208985024556,53.544647216796875,7055100
2021-11-24,53.32646998329024,53.762826635994664,52.471938638559216,52.62648010253906,5072800
2021-11-26,50.2810621147307,51.39013396119812,48.953806742498884,50.95377731323242,4009600
2021-11-29,51.599212195280465,51.6901219816325,49.935602985356546,49.95378494262695,4800300
2021-11-30,49.38106117444555,49.38106117444555,47.59927112960091,47.817447662353516,10816400
2021-12-01,48.8174436545547,49.28107147525572,46.990196640832416,47.01747131347656,5845600
2021-12-02,47.45382084147861,49.31742802727975,47.45382084147861,49.053794860839844,6570900
2021-12-03,49.00834428337853,49.26288475107555,48.23563016766753,48.471988677978516,5056200
2021-12-06,49.271979830513125,50.44469012934154,49.17198079401325,49.79015350341797,6051100
2021-12-07,50.13559847851591,50.86285939279831,49.90832922606181,50.171958923339844,4852800
2021-12-08,50.335590681108435,50.59013458995474,49.80832784364411,49.971961975097656,4018600
2021-12-09,49.681066809580884,50.326510743076916,49.51743264787005,49.82651901245117,3716400
2021-12-10,50.081064529738676,50.181063579476714,49.208351224877546,49.44470977783203,4023500
2021-12-13,49.34470244176,49.37197711210665,48.4083541657323,48.94470977783203,4304600
2021-12-14,48.862894992326986,50.08105846666381,48.77198866785495,49.690155029296875,5066200
2021-12-15,49.90961851484297,49.90961851484297,48.885453840196874,49.70844268798828,4523900
2021-12-16,50.229675250700275,51.0435179608222,49.94620049699248,50.54972457885742,6340200
2021-12-17,50.366834222206506,50.412555050103165,48.967753168294834,49.479835510253906,11164300
2021-12-20,48.65683188188578,48.66597813765348,47.4132062063415,48.382503509521484,4458400
2021-12-21,49.02262191102028,50.84233673602767,49.00433288158859,50.42169952392578,6431000
2021-12-22,50.2936802676348,50.86062623211639,50.202238607913024,50.54057693481445,4694000
2021-12-23,50.85148704659719,51.89393738933366,50.84234078701475,51.729339599609375,3980700
2021-12-27,51.811632554877406,52.159117125379865,51.44585895558265,52.031097412109375,2079300
2021-12-28,51.93051589403311,52.67120246583381,51.7567718432445,51.82078170776367,2449500
2021-12-29,51.793344115838195,52.25055937602501,51.72019148811162,51.921363830566406,1977500
2021-12-30,52.0310934293498,52.43344156715554,51.85734941326016,51.88478469848633,2144300
2021-12-31,51.84820573702707,52.332852745485646,51.802484913483376,51.99451446533203,2075300
2022-01-03,52.28714216346804,53.110131101555,52.24142133096897,52.47917175292969,3376300
2022-01-04,53.265577865859214,54.390326988467976,53.06440203492451,53.95140075683594,5281300
2022-01-05,54.070279382101596,54.591504516384184,53.174137861961775,53.21071243286133,4639400
2022-01-06,54.17085400659275,54.42689338143342,52.84492933722879,54.12512969970703,6331600
2022-01-07,54.50006475583411,55.7528372443571,54.23488252128915,55.542518615722656,5318900
2022-01-10,55.88999238219367,56.29234404332096,54.71037966297889,56.15517807006836,7913200
2022-01-11,56.264917734821886,56.48438262939453,55.65225086327835,56.48438262939453,6091500
2022-01-12,56.21919067287964,56.79528290508853,55.332191909287076,56.11860275268555,6150500
2022-01-13,56.50266828787893,56.92330553173039,56.28320340640916,56.57582092285156,3476900
2022-01-14,55.725397474359696,56.85929291181627,55.62481304218258,56.612396240234375,4465100
2022-01-18,56.69469594232729,56.85929372573805,55.54251494672781,55.68882369995117,4265200
2022-01-19,55.94485941112247,56.328918554590416,53.71365020135368,53.805091857910156,6354800
2022-01-20,53.97883240067772,55.6339528952446,53.57648422824335,53.805091857910156,5861700
2022-01-21,53.67706851048787,53.832520013767855,52.17740311949701,52.41515350341797,6608800
2022-01-24,51.81163857769499,52.735211965275,49.735880660194304,52.543182373046875,7420100
2022-01-25,51.87564333140447,53.77766050022406,50.60458545814312,53.229000091552734,6163500
2022-01-26,53.8233842918396,54.40861930268553,51.921367018314506,52.69863510131836,6090700
2022-01-27,53.29301212146839,54.17086811346751,51.40014113419426,51.59217071533203,5398600
2022-01-28,51.20811169669513,52.15912032253423,50.814906274247726,52.08596420288086,5248600
2022-01-31,51.66532666755445,52.8632319575726,51.06180263716361,52.80836486816406,4187800
2022-02-01,52.88152425033276,54.19830308290518,52.57976047237968,54.05199432373047,3674700
2022-02-02,53.78680449885102,55.16759657834201,53.75022643978256,55.09444046020508,4796500
2022-02-03,55.13101884192835,55.58823411813288,54.27145189016737,54.39947509765625,3381600
2022-02-04,54.262306432005026,56.338064101759464,54.262306432005026,55.7711181640625,4165800
2022-02-07,55.88999239648888,57.06960860428097,55.88999239648888,56.502662658691406,3968100
2022-02-08,57.15190629302752,57.70970945657155,56.89586686908293,57.33479309082031,5242000
2022-02-09,57.47195494110613,58.10291421214067,57.01473969578858,57.06960678100586,4460100
2022-02-10,56.283192376174235,58.066332415729654,56.26490334894633,56.8958625793457,4926500
2022-02-11,56.89587554450694,57.5451204618058,54.95728007589405,55.542518615722656,7241100
2022-02-14,55.53336404988589,55.853416819023906,53.52161624485957,53.942256927490234,7294400
2022-02-15,54.62808664845629,55.5333710067472,54.18915688217927,55.213321685791016,4189300
2022-02-16,54.67380264134704,55.67053206615211,54.67380264134704,55.17673873901367,3416800
2022-02-17,54.82011065266618,56.54838378620131,54.46348330616219,56.12774658203125,6154900
2022-02-18,55.21331605495554,56.91415738892468,55.21331605495554,56.44779586791992,5488200
2022-02-22,56.694693453382676,57.49939330492207,55.96314971938126,56.33806610107422,5749500
2022-02-23,56.81356963153493,57.46281446865943,55.935713674335275,56.27405548095703,5102400
2022-02-24,54.27145577732171,55.405351278364726,53.20157362874592,55.213321685791016,6276600
2022-02-25,55.5882290782066,57.76457108406282,55.44192034261731,57.755428314208984,8694700
2022-02-28,56.00886811195351,56.91415584158387,55.50593203472577,55.999725341796875,7596600
2022-03-01,55.37790960762693,55.47849402752027,52.35114354595916,52.936378479003906,6478100
2022-03-02,53.722787003781576,56.07287289662967,53.722787003781576,55.81683349609375,6545000
2022-03-03,55.59736903668453,56.22832826123158,54.71951666753891,55.24074172973633,4260700
2022-03-04,53.960539889366906,54.03369600051144,51.87563955760292,52.56146240234375,7364100
2022-03-07,51.81163499174564,52.21398317927315,49.98277388580576,49.99191665649414,7982000
2022-03-08,50.714317321777344,52.506600357500815,50.202238447728185,50.714317321777344,7034500
2022-03-09,53.0278285063748,54.22573028030549,52.91809433010543,53.29301071166992,5984800
2022-03-10,52.396873192054,53.37531366451006,51.53730967547162,52.10425567626953,5247400
2022-03-11,52.835798074875285,53.46675741090031,52.03110167178889,52.12254333496094,3423600
2022-03-14,53.110134016048164,53.96969757433858,52.241424197790465,52.588905334472656,3734300
2022-03-15,53.09183276981781,53.86909725096192,52.35114285529996,53.53990173339844,3901300
2022-03-16,54.33063801091308,55.49834718279112,53.94446478907817,54.96506118774414,4346600
2022-03-17,54.330636056731265,56.04082417596218,54.238691892072744,56.0316276550293,4991100
2022-03-18,55.79257558570891,56.18794184160445,54.91909191553398,56.114383697509766,6258900
2022-03-21,56.583308615495895,57.05222951233353,56.05002258826349,56.7672004699707,6074000
2022-03-22,57.364841983954314,58.63369186349532,57.328062913255685,57.63148498535156,4486500
2022-03-23,57.3280558996357,57.82456277098799,56.84074554855556,56.86832809448242,3071200
2022-03-24,57.23611801402608,58.20154580915917,56.98786455114411,58.07282257080078,3185800
2022-03-25,58.155573054702685,59.33247522892134,58.08201491509145,59.28650665283203,3712200
2022-03-28,58.799189936153454,58.99227828968153,58.22912841119361,58.59690856933594,3486500
2022-03-29,59.37844144272654,59.672666939816466,57.447582672198756,57.97167205810547,4393200
2022-03-30,57.94410207893784,58.90952991983129,57.94410207893784,58.37624740600586,4424500
2022-03-31,58.14637869000019,58.955500669698935,57.7142333984375,57.7142333984375,4589800
2022-04-01,58.21993901674181,58.96469594492121,57.971685538200205,58.65208435058594,3802800
2022-04-04,58.33027375783568,58.53255515298798,57.20854008481175,57.50276565551758,2960800
2022-04-05,57.31887273203731,58.34866221037526,57.31887273203731,57.420013427734375,2906300
2022-04-06,57.29128607873513,57.96248832058799,56.70283148295023,56.83155822753906,3528000
2022-04-07,56.59249716055442,56.97867037519856,55.79257169032422,56.69363784790039,3506800
2022-04-08,57.28209275654068,58.357857812288586,56.997063717646164,58.05443572998047,3140900
2022-04-11,58.05443613275738,59.11181165987301,57.438402457051055,57.53954315185547,3398200
2022-04-12,57.769407601748206,58.49577499299496,57.15337041315947,57.420013427734375,3518300
2022-04-13,57.19934059112561,57.971683550964435,56.82236387902841,57.90732192993164,3386400
2022-04-14,57.852152156397594,58.7716078754054,57.74181845220132,57.95329284667969,4399900
2022-04-18,57.65906135222407,58.94630062909159,57.65906135222407,58.75321578979492,2088700
2022-04-19,58.97389031244099,59.424421658656414,58.10040666224675,58.48657989501953,5089100
2022-04-20,58.79919657981582,59.911740715572435,58.79000005804229,59.22214889526367,3432500
2022-04-21,59.810591306840315,60.43582141342517,57.96248353349706,58.04523468017578,4244300
2022-04-22,57.92570719117788,57.92570719117788,55.47995525007039,55.5718994140625,4865200
2022-04-25,55.17653025581807,55.17653025581807,53.23648184236356,54.873111724853516,6587500
2022-04-26,54.100781531349746,54.827152483587604,52.9790442890303,53.01582336425781,4261100
2022-04-27,53.20890700789301,54.69842795287995,52.83193026421138,54.35822677612305,4989600
2022-04-28,54.955859582958645,55.58108964823222,53.77895758124115,55.2041130065918,4623700
2022-04-29,54.92827765277983,55.28686476622388,53.63184543093499,53.79734420776367,5789500
2022-05-02,54.22031127418572,54.661649650525845,53.02501589238821,54.303062438964844,4276900
2022-05-03,54.76278121519931,55.43398343643719,53.63185115688522,54.73519515991211,8013100
2022-05-04,55.24089382160395,58.89113365550393,54.983443869986125,58.78998947143555,7814600
2022-05-05,57.86134512720786,58.58771594243854,56.49135464667714,57.11658477783203,6021000
2022-05-06,57.10739015212482,57.4843668228443,56.26148914255618,57.21772384643555,5885500
2022-05-09,56.64766139537925,57.3096705651665,54.48693858063249,54.80875015258789,6605600
2022-05-10,55.378818978698284,56.500556107514484,52.979038928333296,53.96285629272461,6476600
2022-05-11,53.999635006390406,55.87532555142364,53.797353621893116,53.88930130004883,4809500
2022-05-12,53.705406188964844,54.284664250101606,52.62964472572737,53.705406188964844,4914400
2022-05-13,54.26628303432323,54.75359349759156,53.521522555836675,53.84333419799805,6119400
2022-05-16,53.944456476535095,54.40418426041194,53.20889272382108,53.916873931884766,4838900
2022-05-17,55.07539499140075,55.62706697995955,54.70761132739823,55.42478561401367,3910900
2022-05-18,54.919089064511766,55.29606576481359,53.40198924949254,53.60426712036133,5678800
2022-05-19,52.8687008577732,54.109964605368994,52.82272877590761,53.23648452758789,4576300
2022-05-20,53.45715008211205,53.81573721873456,49.49429853821774,51.14012145996094,8977100
2022-05-23,52.004410712301,52.9146698046228,51.56307243913819,52.344608306884766,7948900
2022-05-24,52.12393734924661,52.23427454797839,50.2942226466714,51.95843505859375,5889400
2022-05-25,51.783752164593736,52.98824056689061,51.64583238685024,52.105560302734375,5805900
2022-05-26,52.942261056162025,53.475543539968584,52.51930876717285,53.080177307128906,6122600
2022-05-27,53.19051119276437,54.247886657714844,52.98823332249323,54.247886657714844,3891100
2022-05-31,53.92608413536238,54.946677128288805,53.48474226429975,53.95366668701172,5639200
2022-06-01,54.192720102374544,54.41339102345185,52.49172838480038,53.18132019042969,6103000
2022-06-02,53.254873466896015,53.51232345282429,52.51011658058567,53.484737396240234,3987500
2022-06-03,53.10775900640278,53.549100823284206,52.49172537889117,52.67561721801758,4809200
2022-06-06,53.15373897007904,54.58808771689922,52.77676224720381,54.23869705200195,4094300
2022-06-07,53.852515986446065,54.9006948438041,53.383595158265585,54.62485885620117,4555900
2022-06-08,54.22030075515007,54.45016466744771,52.90547889621196,53.08937072753906,3908000
2022-06-09,53.089380743632795,53.089380743632795,51.369995829898784,51.37919235229492,6573800
2022-06-10,49.91725071138173,50.312616942316744,49.10812871464903,49.12651824951172,7237800
2022-06-13,48.23463907791475,48.76792500002093,47.08531959831836,47.471492767333984,6091700
2022-06-14,47.87605401936823,48.73114802953875,47.45310527448353,47.830081939697266,5894300
2022-06-15,48.58870111560407,48.9495077342966,47.21948453559314,48.15388107299805,6844700
2022-06-16,47.06221368897756,47.136227122192814,45.406203706065725,46.229583740234375,7600300
2022-06-17,46.34985485890423,47.83009190719381,46.248091671902245,47.608055114746094,17311400
2022-06-21,49.023518372240844,49.14378488553417,47.82082500607483,48.246395111083984,4745100
2022-06-22,47.265733773587186,48.4129169608678,47.20097380236165,47.534027099609375,5491100
2022-06-23,47.3675086209434,47.645051906802635,45.68374202035573,45.887271881103516,6695000
2022-06-24,46.37761257564786,48.9587696048221,46.27584585748965,48.81999969482422,7883300
2022-06-27,48.68122237618226,49.11604249033209,47.645058974986696,48.03361892700195,4527500
2022-06-28,48.74597696518817,49.41208369956016,47.89484371940572,47.93185043334961,3495500
2022-06-29,48.25565186231961,48.33891520671266,46.932691795382475,46.99745178222656,4804700
2022-06-30,46.27584001014744,47.64505675154772,45.75775656914948,47.30275344848633,4068700
2022-07-01,47.274996144570636,48.2556529416731,46.94194628870354,48.12613296508789,3363500
2022-07-05,46.91418998544918,47.30275344848633,45.93353670708605,47.30275344848633,4265900
2022-07-06,46.89569277132558,47.49703963824872,46.46087614965463,47.16398620605469,3714700
2022-07-07,47.91335678100586,48.449940125256724,47.81159006162504,47.91335678100586,4695300
2022-07-08,48.13537797982654,48.46843133094705,47.51553143236118,47.6172981262207,2751900
2022-07-11,47.18248770010385,47.98736444329516,47.13623106505241,47.59880447387695,3566500
2022-07-12,47.17323626618597,48.25565631399645,47.17323626618597,47.29350280761719,3686500
2022-07-13,46.673651407269105,47.219488097768256,46.23883133186083,46.8679313659668,4195400
2022-07-14,45.41544713908912,45.757750395970376,44.77709724990718,44.795597076416016,5263800
2022-07-15,45.6374959094877,46.747669308717626,45.10090904125875,46.331356048583984,4393000
2022-07-18,46.84943104925881,47.543291114630904,45.94278765400452,46.15557098388672,3431000
2022-07-19,46.94194916731902,48.2001458235563,46.91419236409529,47.867095947265625,3350000
2022-07-20,47.54328889940361,48.02436561247827,47.2009856045993,47.66355895996094,3556200
2022-07-21,47.441516397552896,47.783823179670016,46.92343656153424,47.76531982421875,2740500
2022-07-22,47.86709537342009,48.449935296807666,47.04371178464848,47.48778533935547,3051700
2022-07-25,47.89484114760942,48.50543777827854,47.534034528916884,48.15388107299805,3390300
2022-07-26,47.894844391465114,48.48693770625758,47.48778111983393,47.85783767700195,2729300
2022-07-27,48.209400734757295,48.84775076185051,47.75607724596008,48.58871078491211,2676400
2022-07-28,48.58870175447197,48.782981701067925,46.433108398231724,46.710655212402344,8878600
2022-07-29,46.858688225903514,48.061378395857574,46.858688225903514,47.89485168457031,6882500
2022-08-01,47.41377001800471,47.746823406210574,47.015956640887126,47.21949005126953,4589600
2022-08-02,47.14547506037955,47.80232837143264,46.849428398238594,46.914188385009766,4977000
2022-08-03,47.2750006739227,47.867097597997535,46.93269734170124,47.71907424926758,3495300
2022-08-04,47.59880294160779,47.97811298346721,47.23799625900429,47.29350280761719,3422500
2022-08-05,47.247249573484844,48.079883154135274,47.108476133658044,47.95036315917969,3359200
2022-08-08,48.477695766909974,48.931015741615006,48.2001488919337,48.357425689697266,4623400
2022-08-09,48.85700029619849,49.74514031389886,48.52394690727218,49.54160690307617,4988400
2022-08-10,50.235461587983075,50.929321564416966,50.235461587983075,50.809051513671875,4742200
2022-08-11,51.45665335788273,52.24303009231413,51.45665335788273,52.11351013183594,3986300
2022-08-12,52.08575377530885,53.14042035289105,52.08575377530885,53.112667083740234,4318100
2022-08-15,52.25228968195199,52.881389774335844,52.04875626113519,52.511329650878906,3152600
2022-08-16,52.354052179255895,53.158928824475495,52.261538920413955,53.00165557861328,3992000
2022-08-17,52.27079092490968,52.77962092719732,51.97474424979124,52.44656753540039,3090100
2022-08-18,52.594584652776504,53.20518128913943,52.50207140117625,53.038658142089844,2064700
2022-08-19,52.70561807673132,52.82588462829989,51.75271440508158,51.90073776245117,3783000
2022-08-22,51.13285642319697,51.169863136667495,49.967169652956606,49.99492645263672,3735000
2022-08-23,50.04118358297623,50.55001354627078,50.00417686913367,50.20771026611328,3682100
2022-08-24,49.96717813022887,50.42050162426608,49.698888234936476,50.25397491455078,2055900
2022-08-25,50.42049389907288,51.15136062093726,50.15220051573211,51.12360382080078,2507700
2022-08-26,51.3456386710113,51.45665527997458,48.98651543790381,49.032772064208984,5647800
2022-08-29,48.67197119033943,49.3195746226097,48.2556544460832,48.847747802734375,3082500
2022-08-30,49.023527356899876,49.0512806297995,48.14463724714614,48.46843719482422,2787000
2022-08-31,48.69972278980385,48.90325619759047,47.83008614325545,47.8763427734375,5946400
2022-09-01,47.69130965215083,48.4776864312203,47.28424639194784,48.422176361083984,3998600
2022-09-02,49.106788601627066,49.717385283351575,48.13538174188639,48.4869384765625,3702000
2022-09-06,48.8569981756076,49.37507806553536,47.774574708578626,48.44068145751953,4142700
2022-09-07,47.987357823464066,49.87465791811336,47.987357823464066,49.68037796020508,4000400
2022-09-08,49.55086212118514,50.476008888375006,49.21780872033201,50.26322555541992,3655900
2022-09-09,50.65178866605223,51.169872158520455,50.65178866605223,50.920082092285156,4631300
2022-09-12,51.715705912640416,52.40031254688121,51.3456457925636,52.298545837402344,3484600
2022-09-13,51.0866024748632,51.75270570649014,50.096695777120935,50.2724723815918,5155200
2022-09-14,50.36498136594585,50.92007146253222,49.550854870932774,50.142948150634766,4425400
2022-09-15,50.20809877083591,51.11081841642398,49.742778121523465,50.42214584350586,5775000
2022-09-16,50.24531982155869,50.24531982155869,49.06340507456745,49.92890167236328,11543400
2022-09-19,49.230924652949746,50.89676982985119,49.119245144353954,50.803707122802734,3212800
2022-09-20,50.25462193678773,50.57104006876467,48.82143371841488,49.705543518066406,6373400
2022-09-21,50.0498882676551,50.48729081722355,48.65392630957518,48.66323471069336,4928100
2022-09-22,48.942432048428095,48.99827181124588,47.555774781099366,47.658145904541016,4988700
2022-09-23,47.07184062955684,47.42548178228566,45.69448832376839,46.31801986694336,5500600
2022-09-26,45.82477926038937,46.5506783397203,44.754540343326994,45.052345275878906,5906300
2022-09-27,45.4525302312533,45.68519060230801,44.76385397088052,45.191951751708984,5674000
2022-09-28,45.05233966828366,45.83407840645931,44.94996856981438,45.38737106323242,9837700
2022-09-29,44.78246046860085,45.07096056321366,43.7866745147668,44.354366302490234,7362200
2022-09-30,44.27061318809081,45.27570765123529,44.02864797480532,44.18685531616211,5209200
2022-10-03,44.86621302450383,45.964369964275434,44.019329643844166,45.76893615722656,4998000
2022-10-04,46.541364315743905,48.15137669736475,46.522754616058215,48.12345504760742,4124500
2022-10-05,47.27657693687691,48.06762416536832,47.23004558228678,47.74189758300781,4040800
2022-10-06,47.33241180021291,47.74189264844316,47.08113825125989,47.23934555053711,3121600
2022-10-07,46.75541879908,47.07183697174919,45.99228969431277,46.262176513671875,4097100
2022-10-10,46.355242309190835,46.597207474064675,44.87552256791847,45.08026123046875,7099000
2022-10-11,44.894135970707666,45.79685557935767,44.55910454889337,44.71731185913086,4796900
2022-10-12,45.601424044592065,46.30870987588622,45.182634746404474,45.5641975402832,3866100
2022-10-13,44.949975442502,47.93733325402732,44.69870185787161,47.40686798095703,5168600
2022-10-14,47.61161081573794,48.4584942931928,46.932243063504046,47.19282150268555,5963500
2022-10-17,48.32820355715663,48.83075071705055,48.021090220516506,48.14207458496094,4148100
2022-10-18,49.314674208073704,49.6217839297288,48.40264279197285,48.95172119140625,5350800
2022-10-19,48.709772453391516,49.724171751288594,48.69115919882919,49.09133529663086,3600700
2022-10-20,48.53294507670815,49.29607065652376,47.97455816823088,48.25374984741211,4473700
2022-10-21,48.179299583384754,49.603179608460216,48.0769284743714,49.55664825439453,4078600
2022-10-24,49.845152620106,50.77579398198174,49.798617711920166,50.58035659790039,3322800
2022-10-25,49.99405557666338,50.83163068033527,49.76139523395756,50.52452087402344,3899000
2022-10-26,50.89677248016284,51.16665931481757,50.32908425742291,50.459373474121094,3377000
2022-10-27,50.961919930751755,51.91117455549929,50.76648609480479,50.83163070678711,3573300
2022-10-28,51.11081375129868,52.95348647848756,50.89676669816581,52.86042022705078,4758700
2022-10-31,52.730136378648844,53.37227760324165,52.56262065916988,53.04655456542969,5647900
2022-11-01,53.418811480472804,54.10748404719452,53.07447164699717,53.111698150634766,6844400
2022-11-02,53.30713653564453,54.582117768581504,52.879042357487556,53.30713653564453,6611300
2022-11-03,52.3671868726018,54.116793527191724,52.21828440519722,53.6142463684082,5603300
2022-11-04,54.34014685567778,54.51697098098824,53.09308732768666,53.90274429321289,3443500
2022-11-07,54.386679900420916,55.19634044119339,53.986503830875456,55.06604766845703,3640800
2022-11-08,54.907835677063595,55.708187748171355,54.330839075845226,55.0288200378418,4511100
2022-11-09,54.66587450326577,55.29870735564865,54.340147900445224,54.40529251098633,3849400
2022-11-10,55.978077078732866,56.69466777436888,55.47552991156496,56.38755798339844,4974300
2022-11-11,56.68536136104805,56.918021685719914,55.866396024170946,56.2014274597168,6332200
2022-11-14,56.173512210158776,56.87149321962871,55.99668808235279,56.06183624267578,4687800
2022-11-15,56.86218317273606,57.54155445972965,56.07113947160584,56.341026306152344,6113300
2022-11-16,56.257268635516404,56.62021818314636,55.68027200979993,55.71749496459961,4581200
2022-11-17,54.89852842912946,55.522056357231484,54.693786219847205,55.31731414794922,5903100
2022-11-18,56.108361997620264,56.41547176506282,55.363849705213696,55.67095947265625,3381600
2022-11-21,55.596505433609444,56.17350196887717,55.14979454488966,55.94084167480469,3351800
2022-11-22,56.24796333851163,56.71328402527994,56.18281872637328,56.657447814941406,3149200
2022-11-23,56.38755914372034,57.08554015133359,56.38755914372034,56.731895446777344,2362400
2022-11-25,57.10414912986254,57.16929373502105,56.74119960108952,56.843570709228516,2160500
2022-11-28,56.341024048765114,57.001778506775295,56.341024048765114,56.52715301513672,3787500
2022-11-29,56.71328344397772,57.457799375267925,56.43409174480143,57.17860412597656,3526800
2022-11-30,56.78773975096656,58.83515158053887,56.499239633352204,58.73278045654297,10713100
2022-12-01,58.993347964254184,59.030574466089085,58.21160917629426,58.72346115112305,6331900
2022-12-02,58.2116142498154,58.686243314290905,58.044098527072855,58.397743225097656,4422000
2022-12-05,58.006879383891004,58.29537594192719,56.880800606987485,57.26236343383789,5058400
2022-12-06,57.336805432181016,57.467094633371964,56.81564507730275,57.4112548828125,3616100
2022-12-07,57.225140370787656,58.38844210295421,56.89941375571193,57.727684020996094,5662900
2022-12-08,58.11854698007789,58.16507833272114,57.46709739272848,57.94172286987305,5963800
2022-12-09,57.736989867639785,58.57456494766188,57.29958729966653,58.17438888549805,5261200
2022-12-12,58.313978811989905,59.18878028238077,57.978947404146524,59.10502243041992,4785900
2022-12-13,60.13804666192854,60.30556238912951,58.89098355938129,59.15156555175781,5533900
2022-12-14,59.31993086592644,59.946614029118244,58.3284615548374,58.609066009521484,6048200
2022-12-15,57.785951322707895,58.35651568452543,57.48663945553786,58.18815231323242,8012000
2022-12-16,57.70176627014085,58.70259093660693,57.421161857052184,58.52487564086914,13078300
2022-12-19,58.53423027751755,59.020609350035905,57.32762739419492,57.49599075317383,6757300
2022-12-20,57.860784900602056,59.15156964319798,57.32763537893661,58.740013122558594,4214000
2022-12-21,59.37604872377871,59.759542282257485,59.15156660412619,59.235748291015625,3367500
2022-12-22,59.06738042949988,59.179621480798446,57.55211018061505,58.365867614746094,3715800
2022-12-23,58.347160446583224,59.11414750879591,58.0946154039407,59.07673263549805,2344200
2022-12-27,59.29186703688927,59.347989350841885,58.908373478410496,59.235748291015625,2329800
2022-12-28,59.37604513128997,59.52570105802986,58.79612886118276,58.824188232421875,2763800
2022-12-29,59.11415260475059,59.6379466037597,58.842900102075724,59.516353607177734,1793400
2022-12-30,59.170269421330296,59.357340229765185,58.87095755506603,59.15156555175781,2351600
2023-01-03,59.34798928067778,59.740834773644735,58.57164666160648,58.86160659790039,3363500
2023-01-04,59.39476050200603,60.386229811067246,59.09544860854462,59.73148727416992,3763600
2023-01-05,59.78759200733705,59.93725148706029,58.927071407398685,59.40409851074219,3902300
2023-01-06,59.946609326925405,60.42364007374151,59.63794552140818,60.37687683105469,2893400
2023-01-09,60.573294326795775,60.685531808442036,59.647295854349125,59.74082946777344,3014000
2023-01-10,59.64730382802365,59.834374647958604,59.114154310460464,59.347991943359375,6056000
2023-01-11,59.31992307779336,59.66600530894306,59.16091521597763,59.357337951660156,5409500
2023-01-12,59.67536668162523,60.06821578320204,59.3947622194014,59.56312561035156,5012000
2023-01-13,59.07673801353384,60.311403968209916,58.852252321389365,60.24592971801758,2369500
2023-01-17,59.918547527357426,60.217859385830835,59.49764267943337,59.65665054321289,3765300
2023-01-18,59.581826093806995,59.890489895791575,58.113326130479365,58.18815231323242,3565300
2023-01-19,57.89819889009953,58.21621821113247,57.430523627879275,57.729835510253906,4435300
2023-01-20,57.757893391334804,58.440698828358435,56.83189482611816,58.43134689331055,3343100
2023-01-23,58.393927732804386,59.05802568293072,58.25362374082672,59.02061080932617,2354500
2023-01-24,59.301218307206526,59.31057024149164,58.0384930939939,59.07673263549805,4874900
2023-01-25,58.55293568541153,59.56311586584739,58.40327975883719,59.394752502441406,5565000
2023-01-26,59.76889711410156,59.909201113368034,59.26380699843696,59.84372329711914,3335200
2023-01-27,59.37604872377871,59.76889778528907,59.1047962251262,59.235748291015625,2294200
2023-01-30,58.9925526553309,59.37604619749309,58.92707840921141,59.08608627319336,2080700
2023-01-31,58.44069735368247,59.179625086584515,57.76724386870046,59.13285827636719,4342000
2023-02-01,58.506165666995386,58.70258839083125,56.897365436619715,57.27150344848633,6371800
2023-02-02,57.06572706050248,57.14990874029727,54.671232289590435,55.2137336730957,10982200
2023-02-03,55.17632895733844,55.447577897443416,54.40933824535063,54.95184326171875,6736100
2023-02-06,54.68058861873554,56.12102922518764,54.53093268352487,56.083614349365234,3895400
2023-02-07,55.709475879669654,56.934782725039064,55.65335356635484,56.691593170166016,3394200
2023-02-08,56.33615184563287,57.51469529926056,56.10231425525514,57.02831268310547,6025800
2023-02-09,57.46792958467798,57.71112269650633,56.74770931976906,56.93478012084961,3747700
2023-02-10,56.86931489908412,57.421171887391054,56.82254808341322,57.35569763183594,3096900
2023-02-13,57.38374326460744,58.05719666683467,57.26215028659967,57.954307556152344,3838500
2023-02-14,57.683063189447395,57.973023126779864,57.10314688286142,57.542762756347656,3756200
2023-02-15,57.29020916299757,57.90754025370428,56.990897335265736,57.83271408081055,4141500
2023-02-16,57.62694586920155,58.992556766401464,57.27151167401285,58.141387939453125,5064500
2023-02-17,57.87013691522795,58.13203749274209,56.579355738944784,56.88801956176758,5737000
2023-02-21,56.71029963900628,56.962844692489696,55.466281809041185,55.859130859375,4858600
2023-02-22,55.4756396070604,56.925432172823385,55.335335604405046,56.73836135864258,5810400
2023-02-23,57.05637839063549,57.402457063778904,55.95266455599328,56.410987854003906,4010400
2023-02-24,55.980725056747204,56.44840029888571,55.625294441738774,56.28003692626953,4102100
2023-02-27,56.66352966286643,57.11249743238749,56.410984623496084,56.72900390625,3591500
2023-02-28,56.869303701844814,57.421160581494306,56.691588410054806,57.159263610839844,6205100
2023-03-01,57.20603366465641,57.74853864104059,56.89736987001758,57.01896286010742,4360100
2023-03-02,56.61676122042688,56.85995433393469,55.887189016061,56.149085998535156,4008200
2023-03-03,56.49516481571924,56.49516481571924,55.85912626695885,56.3080940246582,3783500
2023-03-06,56.17714797441132,56.63546768587852,56.03684398301923,56.43904495239258,4597200
2023-03-07,56.44840143491956,56.50452374961407,54.35321830609735,54.70865249633789,3540600
2023-03-08,54.86765576931279,54.970544886920756,53.13725891087658,53.6423454284668,5651400
2023-03-09,53.68911341286683,53.78264702393791,51.837116514568194,52.19255065917969,7252100
2023-03-10,51.3413825026466,51.444271616772724,49.4145629765705,49.71387481689453,11354000
2023-03-13,47.73093582466563,47.90865470677877,45.93506454154531,46.83300018310547,13489800
2023-03-14,48.918826862437356,49.05913085441853,47.44097503580839,47.81511306762695,8186600
2023-03-15,45.67316684007657,46.2811425270565,43.90535138966916,44.85940933227539,10302500
2023-03-16,44.19084777646205,47.41123169925894,44.040186603326156,47.26057052612305,13158000
2023-03-17,46.601428444382144,46.657924137225514,44.3791735273885,44.48275375366211,11535600
2023-03-20,45.075982951882395,46.55434687620703,45.019487255440566,45.998783111572266,7182100
2023-03-21,47.41123001072726,48.38111464579039,47.40181525926157,48.25870132446289,9632500
2023-03-22,48.051539800440274,48.258700248522636,45.86695112045616,45.90461730957031,5609100
2023-03-23,45.885784933507665,46.08352704138505,43.889523575790726,44.40742111206055,6555000
2023-03-24,43.362208053347814,44.59574883597394,42.99497168082244,44.5769157409668,6564500
2023-03-27,45.51855299733426,45.67862893109846,44.55808661861135,44.68991470336914,8219100
2023-03-28,44.47333202022281,45.019480956382864,44.31325611330747,44.72757339477539,5140700
2023-03-29,45.6598018078625,45.88579179579219,45.188985142288544,45.8575439453125,5201600
2023-03-30,46.22478229552334,47.006336125072785,46.22478229552334,46.912174224853516,5933600
2023-03-31,47.28881859937642,47.54305998445371,47.04399196542994,47.42064666748047,5071600
2023-04-03,47.514804704855514,47.872626283665014,47.13815362530698,47.47713851928711,4324800
2023-04-04,48.05155368890391,48.10805298890528,46.05529178546038,46.959259033203125,3905400
2023-04-05,46.40367721478155,47.36414339119062,46.33776318628687,47.307647705078125,3467900
2023-04-06,47.52423213026199,48.2775380253786,47.52423213026199,48.098628997802734,3439200
2023-04-10,47.55247242535926,48.23986416996754,47.45831055044399,48.126869201660156,2933400
2023-04-11,48.30578603569552,48.64477458764465,48.00446367663982,48.21162414550781,4814100
2023-04-12,48.54118685141618,48.93667463158481,47.938542226440454,48.32461166381836,4391300
2023-04-13,47.99504959101189,48.78602169252987,47.59014699189877,48.60710906982422,5068700
2023-04-14,48.98375960765817,49.34158123025357,47.966794025138306,48.4376106262207,3463000
2023-04-17,48.17395536542598,48.955512661784596,47.73138660281108,48.88959503173828,4968000
2023-04-18,49.125004416709956,49.43574511015575,48.82368206721171,49.39807891845703,3168000
2023-04-19,49.38866167568077,50.236129393886124,49.077920997906915,50.06663513183594,3778900
2023-04-20,49.81239967663506,50.03838964198087,49.04026070961971,49.28508377075195,4668900
2023-04-21,48.9743376654539,49.14383191675277,47.94795740683093,48.54118728637695,3912800
2023-04-24,48.371701159711975,49.096759224929635,48.371701159711975,48.79543685913086,2975400
2023-04-25,48.13629129272412,48.52236078602162,47.769054895690616,47.97621536254883,2561800
2023-04-26,48.07037702445082,48.60710769327579,47.495980163275995,47.84438705444336,3127200
2023-04-27,48.11745656127189,49.25683549822641,48.03270942698676,49.09675598144531,2963800
2023-04-28,48.74835072769859,50.123134324427696,48.63535575055463,49.9442253112793,3508200
2023-05-01,49.520493487721325,50.5845400816053,49.44516110243411,49.991310119628906,2789600
2023-05-02,49.7464887369487,49.755903489405654,47.976217135226534,48.899017333984375,4165200
2023-05-03,49.143839219380524,49.56757491059354,48.22103904298654,48.352867126464844,3594400
2023-05-04,47.74080503063828,48.013879526862304,46.092946893628394,46.968666076660156,5424500
2023-05-05,51.008269696736406,51.41317226785481,49.36041156517637,50.65045166015625,7504700
2023-05-08,51.206011411557135,51.30959163219532,50.386787989443484,50.6127815246582,3567400
2023-05-09,50.10430502606322,50.4997928641023,49.925395999358535,50.00072479248047,4876100
2023-05-10,50.33971253748075,50.48095896139101,49.37924619420998,49.53932571411133,4853000
2023-05-11,49.00259546582226,49.90656252878088,48.89901523301633,49.72765350341797,4446200
2023-05-12,50.047804501206784,50.22671351065242,48.83309684790117,49.426326751708984,3076500
2023-05-15,49.80298175902804,49.84064795092334,49.03084278540325,49.473411560058594,2942900
2023-05-16,49.48282973511096,50.11372592084089,49.087345468988985,49.256839752197266,4336700
2023-05-17,49.77473242969868,50.932940855664455,49.77473242969868,50.603370666503906,4081400
2023-05-18,50.5939533849195,51.253097369123836,50.05722272727851,51.14010238647461,2533200
2023-05-19,51.545000029827264,51.64857665864406,50.44328738034669,50.70694351196289,2732400
2023-05-22,50.697529014422535,50.85760492597674,50.14196531142168,50.810523986816406,2632400
2023-05-23,52.16648166417613,53.578931489826616,52.02523524479282,52.51488494873047,6493800
2023-05-24,51.883986460448234,52.18530878882189,51.23426086340106,51.38492202758789,3211800
2023-05-25,51.26251084702385,51.479086055071626,50.41504311014719,50.546871185302734,3798500
2023-05-26,50.59395283563212,51.196597525946196,50.28321573870892,50.91410827636719,3115900
2023-05-30,50.98002740250714,51.57325740025746,50.54687693712261,51.52617645263672,2803900
2023-05-31,50.94235383214284,51.290760696595214,49.69939831627121,49.746482849121094,9756800
2023-06-01,50.160801905020605,50.744613493838855,49.972474543195005,50.603370666503906,3836400
2023-06-02,51.26250998699926,52.439551484063365,51.140100257577416,51.978153228759766,3782200
2023-06-05,51.865160147371924,51.865160147371924,50.99885570599082,51.06476974487305,3421300
2023-06-06,51.39433928116866,52.84445160870333,51.35667309290921,52.66554260253906,4290200
2023-06-07,52.91036716506625,53.68250608638255,52.279474657765704,53.41884994506836,3684200
2023-06-08,53.25877392256614,53.72959051228882,52.84445302470105,53.32468795776367,5151200
2023-06-09,53.06102492932535,53.67308789476801,52.91036377365342,53.56009292602539,3593500
2023-06-12,53.27761005968205,53.54126621552859,52.2888922911661,52.938621520996094,2926800
2023-06-13,53.06102822492802,54.06857543957092,52.91978540323853,53.32468795776367,3495400
2023-06-14,53.3623528068402,54.06857772122641,52.32655770255869,52.5807991027832,4211500
2023-06-15,52.08797804543346,54.08771726120237,52.050067440548204,53.661231994628906,4709000
2023-06-16,53.88868501184856,54.504715992156235,53.48115510063013,54.30569076538086,10319300
2023-06-20,53.737048254959014,54.173009324922546,53.01676128989811,53.14944839477539,4083000
2023-06-21,53.20631255779074,53.65175310148773,52.64714382125663,53.50959014892578,3984900
2023-06-22,53.74652458862017,53.79391103311797,52.410206607799836,53.045196533203125,3987100
2023-06-23,52.13535988254359,52.59027987022092,51.97424524906308,52.334388732910156,5255500
2023-06-26,52.4860290564578,53.177881285530376,52.2206584533373,52.76087188720703,3348900
2023-06-27,52.637660604667396,53.81286020185295,52.50497712905163,53.50010681152344,3349800
2023-06-28,53.30108906461673,53.566456053021376,52.770351472453385,53.50959014892578,3858300
2023-06-29,53.63279065097985,54.400463984847775,53.59488005330286,54.210914611816406,3862500
2023-06-30,54.88381756311215,54.9217281650107,54.353079982594444,54.53315353393555,3228900
2023-07-03,54.54262359843624,55.38611451687178,54.54262359843624,54.9122428894043,2257900
2023-07-05,54.34361082999716,54.75114081219229,53.907649700554984,54.69427490234375,2751800
2023-07-06,54.17301342524453,54.656360975857254,53.99294347802689,54.59001922607422,4172000
2023-07-07,54.28674267981077,55.660971380591995,54.28674267981077,55.158668518066406,3089500
2023-07-10,55.025989459152406,55.556723510607426,54.85539533822627,55.044944763183594,2758300
2023-07-11,55.025978605539606,55.88842488439516,55.025978605539606,55.6799201965332,2681200
2023-07-12,56.35281764261761,56.61818823396921,55.51880611366659,55.585147857666016,2709800
2023-07-13,55.101795513697255,55.87894473935657,55.101795513697255,55.81260299682617,2544700
2023-07-14,56.182224447916404,56.23909035025843,54.362558957218944,54.63740539550781,3168000
2023-07-17,54.912252601114425,56.258050141121956,54.912252601114425,56.011634826660156,3859800
2023-07-18,55.88842952795533,56.54237117328248,55.86947422608806,56.26752471923828,4119400
2023-07-19,56.021110399863375,56.52341322206269,55.803129861638126,56.03058624267578,4605500
2023-07-20,56.400208041544474,57.11101559026276,56.400208041544474,57.092063903808594,3340000
2023-07-21,57.29109049075483,57.338476938707714,56.52341701864296,56.81721878051758,2455700
2023-07-24,56.4475978364453,57.50906942520571,56.40020777447183,57.11101531982422,2771700
2023-07-25,57.11100946645245,57.224741265107305,56.58975137635585,56.760345458984375,2816400
2023-07-26,57.082577767921556,57.94502401486652,56.77930020517302,57.660701751708984,3262800
2023-07-27,57.88816262601608,58.47576246100256,57.461677417012275,57.471153259277344,3178600
2023-07-28,58.00190086842378,58.11562907209583,56.46655746511073,57.0162467956543,3904800
2023-07-31,57.234222902182545,57.613321705374304,56.79826180925992,57.12997055053711,3675800
2023-08-01,57.23422254721323,57.300564295057214,56.82669260168356,57.22474670410156,3819100
2023-08-02,57.2342183583928,58.949635064386115,57.10153487241559,58.068233489990234,5055700
2023-08-03,58.09666518531509,58.238828130416806,57.774432309724574,57.94502639770508,3865000
2023-08-04,57.90711787657331,58.59897371120402,57.471156798457145,57.5185432434082,3240700
2023-08-07,57.94502663060648,59.06336404948304,57.94502663060648,58.67478942871094,2560700
2023-08-08,57.78391391112719,58.447331371934844,57.33847337428147,58.286216735839844,2277900
2023-08-09,58.1724863545746,58.35255628496367,57.158401285115474,57.186832427978516,2133400
2023-08-10,57.528020123603895,58.19144116925083,57.11101074987241,57.26264953613281,1895700
2023-08-11,56.87407444265989,57.65122728298971,56.68452867294189,57.36690139770508,1732200
2023-08-14,57.17735516764721,57.21526215207333,56.457068233244165,56.69400405883789,2207800
2023-08-15,56.05901876634716,56.09692575143915,55.452460005275256,55.708351135253906,2911100
2023-08-16,55.708352027685294,56.33386248364676,55.395598607381515,55.547237396240234,2305800
2023-08-17,55.79364399064152,55.96423806448896,54.779559004633754,55.02597427368164,2879300
2023-08-18,54.665835096052895,55.32925614444921,54.6563556382358,54.92172622680664,2584700
2023-08-21,55.035455172680095,55.18709396166169,54.38151357307582,54.77008819580078,1900400
2023-08-22,54.646874959044304,54.91224190877398,54.04031986517445,54.343597412109375,3135300
2023-08-23,54.46681130925157,54.66583654443753,54.15405426937025,54.608970642089844,2360600
2023-08-24,54.40046367528659,55.50932153587681,54.39098421824449,55.054405212402344,3379300
2023-08-25,55.168142088181234,55.49985444524036,54.48576930305181,54.82695388793945,2286900
2023-08-28,54.86486060433159,55.33873226768267,54.44785484211003,54.84590530395508,2048700
2023-08-29,55.01649713370348,55.39559589496486,54.5805360890005,55.300819396972656,3136100
2023-08-30,55.499852198782285,55.897902672716455,55.073366965742835,55.29134750366211,1865800
2023-08-31,55.40507486337682,55.53775835269899,55.08284198272843,55.46194076538086,3113300
2023-09-01,55.80312944260468,56.48550219594761,55.80312944260468,56.144317626953125,1995500
2023-09-05,55.88842934862049,56.63714388552737,55.53776168823242,55.53776168823242,2428600
2023-09-06,55.43350641983767,56.28647320850155,55.2723881811438,56.096923828125,2787400
2023-09-07,56.06849828697933,56.76982997982064,55.87894888766918,56.532894134521484,4405200
2023-09-08,56.428637842332016,57.01623768532823,56.21065731372622,56.54236602783203,2060600
2023-09-11,56.9688510373994,57.45219853554841,56.47602408153648,56.570796966552734,2719400
2023-09-12,56.74139836188135,57.76496300562146,56.63714600572031,57.40481948852539,2091300
2023-09-13,57.53749888481572,57.698617137027206,56.98780961249459,57.48063659667969,2723700
2023-09-14,58.157551046663784,58.51984500595392,57.86199496975053,58.34823226928711,2556400
2023-09-15,57.91919925027918,58.376831993107636,57.83339288368999,58.32916259765625,7130500
2023-09-18,58.42449241842073,59.03466931517586,57.9287227805719,58.80585479736328,2704300
2023-09-19,59.13955329960685,59.663927561004286,58.97747662749619,59.45417785644531,3029200
2023-09-20,59.73065922256407,60.00714314248956,59.33976440100592,59.41603469848633,3144900
2023-09-21,59.20629230414735,59.31116715841684,58.43403862623893,58.47217559814453,3698300
2023-09-22,58.424494271551076,58.95840089161705,58.300554585863594,58.71051788330078,2670300
2023-09-25,58.615184541383954,59.33977246914396,58.615184541383954,59.23489761352539,1988900
2023-09-26,58.87259477446241,59.53997714301866,58.37682511887608,58.405426025390625,3072400
2023-09-27,58.5675108323316,58.67238568022877,57.44249568806642,58.16707992553711,2387600
2023-09-28,58.1194110263005,59.06328102846057,58.08127405638781,58.42449951171875,3172300
2023-09-29,58.26242134353323,58.53890891286247,57.41389378802211,57.77618408203125,2913900
2023-10-02,57.623638326124016,57.757117713864275,56.62256655819142,57.25181198120117,2982900
2023-10-03,57.01346701461008,57.13741035413204,55.63103270484885,55.90752029418945,2865500
2023-10-04,55.63102897038989,56.66070531525089,55.030388072829204,56.59396743774414,2980700
2023-10-05,56.38421805205105,57.81432166975383,56.31748017418025,57.3471565246582,4251700
2023-10-06,57.18507986429323,58.33869598315575,57.01346712828735,58.033607482910156,3304600
2023-10-09,57.79525827522729,58.39590286590605,57.68085099407863,58.24335861206055,1856900
2023-10-10,58.24335935975853,58.767730011775186,58.21475844833967,58.31962966918945,2472700
2023-10-11,58.338688666100566,58.89166377652814,57.98593081386238,58.662845611572266,3050900
2023-10-12,59.015611128759154,59.015611128759154,57.957333862872396,58.29102325439453,2739400
2023-10-13,58.72005985994549,59.11095473773348,57.90013313167268,58.24335861206055,2313300
2023-10-16,58.85353259953958,59.92134232152134,58.75819380964435,59.692527770996094,3022300
2023-10-17,59.5876480127287,60.68406219093947,59.53044256133757,60.2359619140625,3377000
2023-10-18,60.04528497178897,60.39804285470034,59.568583753876766,59.68299102783203,3269900
2023-10-19,59.42558006994437,59.72113251978437,58.21475844833967,58.31962966918945,2388000
2023-10-20,58.271951890654655,58.40542764066909,56.29840927386085,56.74650955200195,3142400
2023-10-23,56.6225728815725,56.64164136766489,55.95519041610637,56.2316780090332,2821100
2023-10-24,56.46049459590907,57.18507886205772,56.35561974386111,57.080204010009766,3001400
2023-10-25,57.118339640801665,58.42449995624539,57.118339640801665,58.11941146850586,3594000
2023-10-26,58.119408841428566,59.025141839626905,57.957332180805004,58.01453399658203,2788200
2023-10-27,57.96686783478924,58.03360571487588,56.365151438826366,56.756046295166016,3097600
2023-10-30,57.20414458728227,58.26242184405765,57.09926974029494,58.15754699707031,3075900
2023-10-31,57.98592955408188,58.68191282016252,57.98592955408188,58.45309829711914,3996400
2023-11-01,58.83445816770543,59.511372963593445,58.453099409727166,59.15861511230469,4790100
2023-11-02,60.03575219152542,61.76140826248757,59.96901431236896,61.36098098754883,7287200
2023-11-03,61.01775761280153,61.91395825538228,60.71266911569287,60.769874572753906,5002300
2023-11-06,60.56011734730131,61.49445120829674,60.56011734730131,60.96054458618164,3111900
2023-11-07,60.874742667294655,60.874742667294655,59.74972752803793,60.159690856933594,3392600
2023-11-08,60.159687382241884,60.378973125262405,59.60671590537738,59.66392135620117,2648100
2023-11-09,59.97854257882928,60.63638890074595,59.82599834605405,59.92133712768555,3118300
2023-11-10,60.14062983546054,60.94148442255334,60.026218919925725,60.84614562988281,3636300
2023-11-13,60.53152707812865,61.05589773226224,60.39804767143726,60.76034164428711,2492900
2023-11-14,61.07495617051801,61.76140707081567,60.817540719847955,61.21796798706055,4617200
2023-11-15,61.20843521528129,61.40865613352957,60.43618154789106,60.52198791503906,3436500
2023-11-16,60.60778977624451,61.18936581734961,60.60778977624451,61.132164001464844,3166400
2023-11-17,61.380049135387516,61.72327461061034,61.12263366591224,61.47539520263672,3343800
2023-11-20,61.00822310673018,61.647004626152665,60.817541893308174,61.36098098754883,2472600
2023-11-21,61.46584949329267,62.25717517439693,61.46584949329267,61.94255065917969,2852800
2023-11-22,61.913949753047675,62.21903820826006,61.58025311782074,61.94255065917969,1857800
2023-11-24,62.06649280270293,62.6576048904196,61.99021886740733,62.17136764526367,1457700
2023-11-27,61.95209913725128,62.36206251304504,61.90442610155368,62.20951461791992,2706700
2023-11-28,62.209509575928884,62.419259277784015,61.608868653793806,61.627933502197266,2336600
2023-11-29,61.618393375681805,62.085565780403385,61.53259065270208,61.809078216552734,2496700
2023-11-30,61.91396031762825,62.76248795578357,61.79001333806333,62.74341583251953,5325600
2023-12-01,62.60993811250485,63.37266299383517,62.400188406444826,62.89596176147461,3439000
2023-12-04,62.66713749241722,63.210576522112895,62.400178733615164,62.92455291748047,4116300
2023-12-05,62.73387341476581,63.35357908241368,62.67666433128712,62.8292121887207,3634100
2023-12-06,63.04850183339914,63.57287609405792,62.28578423248506,62.32392120361328,4221900
2023-12-07,62.61947601942777,62.78155269747521,61.79001323207549,62.362060546875,3790000
2023-12-08,62.52413253379151,62.78154798703062,62.16183495841685,62.47645950317383,2922200
2023-12-11,62.5050639937913,63.439401620703485,62.39066035196622,63.09617614746094,3675200
2023-12-12,63.08663899352726,64.24979115783066,63.058038083566274,63.830291748046875,5163900
2023-12-13,63.80152524991238,64.5683734587303,63.51396265651054,64.44376373291016,3612000
2023-12-14,64.62589797009613,64.88471240257097,63.44687719658018,63.734439849853516,5215500
2023-12-15,63.07304171383578,64.20413905454787,62.9675998785247,63.27433776855469,7661900
2023-12-18,63.66734913671481,64.02201783134895,63.14972752017132,63.705692291259766,2710800
2023-12-19,64.42460165518388,64.81761345355281,63.93573563944944,64.64507293701172,4097000
2023-12-20,64.42459185167806,64.97096885204787,63.82070379228204,63.859046936035156,3759400
2023-12-21,63.8782177559071,64.18495560667276,63.053858410748056,63.811119079589844,2006600
2023-12-22,63.98367132322289,64.3287523828318,63.916572634588306,64.15621185302734,1518300
2023-12-26,64.14661959806628,64.53004378248455,63.954911162461165,64.34791564941406,2815700
2023-12-27,64.09869359342791,64.43418699898189,63.64817074316637,64.3670883178711,1507600
2023-12-28,64.62590361853366,65.16270044866883,64.60673569859,65.05725860595703,2245800
2023-12-29,65.0572520428985,65.21061732660209,64.76009446468439,64.94222259521484,2498400
2024-01-02,64.55881266073794,66.02540370456312,64.55881266073794,65.987060546875,3897700
2024-01-03,66.01581313331937,66.49509156006951,65.69948761649425,65.76658630371094,3970300
2024-01-04,66.02538288847046,66.86891746524537,65.73782026628494,65.7857437133789,4146100
2024-01-05,65.93911787662937,66.36088517512844,65.73782184231136,66.1500015258789,4870500
2024-01-08,66.21709767797303,66.31295188400966,64.99972659036568,65.39273834228516,4098100
2024-01-09,65.02847831105129,65.13392012547624,64.39583473770833,65.0188980102539,3479300
2024-01-10,64.69297942593252,65.04764798171594,64.47251551512056,64.78883361816406,2943400
2024-01-11,64.63547909230176,64.78884436266492,64.11785759256239,64.50128173828125,2788000
2024-01-12,64.68341539500334,64.99015327521806,64.25206045165865,64.70258331298828,2473100
2024-01-16,64.45334912917185,64.60672170834378,63.954902873277256,64.4341812133789,2906400
2024-01-17,63.8973874372451,65.07640797776442,63.8973874372451,63.9836540222168,3691200
2024-01-18,63.638582106224874,64.55879570948994,63.32225662326287,64.45335388183594,3580500
2024-01-19,65.0668294693601,66.39922276500384,64.89428896206485,65.97746276855469,5098600
2024-01-22,66.3129545149508,66.65803552093935,66.03497218717074,66.38964080810547,3091900
2024-01-23,66.3896458213162,66.55259872166916,66.11166347254513,66.14041900634766,2562200
2024-01-24,66.55259218723471,66.77306344675385,66.16916804336205,66.29378509521484,2736100
2024-01-25,66.74430236073799,67.03187230451942,65.96787375101853,66.12124633789062,3968400
2024-01-26,66.28420380959395,66.76348220689655,66.14041882776156,66.64845275878906,2564600
2024-01-29,66.53342981882709,66.80182454795566,66.17876117635981,66.49508666992188,3167200
2024-01-30,66.45674604588828,67.49198916603697,66.45674604588828,67.46322631835938,2966800
2024-01-31,67.6357680096268,68.12463404369736,66.61970010366801,66.62928771972656,3690900
2024-02-01,66.15000073511405,66.59093594499781,64.73133358370804,65.9678726196289,4304200
2024-02-02,66.21709147249187,67.13730492797932,66.11164966177083,66.74429321289062,2808900
2024-02-05,66.08291372734986,66.40881955660387,65.87203004338143,66.07332611083984,2929300
2024-02-06,65.91993713378906,66.48548935613375,65.75698425961782,65.91993713378906,2910400
2024-02-07,66.1212431119504,66.9455951299431,66.08289996710307,66.91683959960938,2844100
2024-02-08,66.87851319235571,66.87851319235571,65.14352750474248,65.57488250732422,5242200
2024-02-09,65.4502558881526,66.36088921874504,65.23937222605312,66.25544738769531,3217300
2024-02-12,66.52383870763039,67.27151178897384,66.38964135011786,66.84016418457031,3770600
2024-02-13,66.96477773357654,67.38654506013786,66.33212674373455,67.18524169921875,5328600
2024-02-14,69.20778538851852,70.2430282985206,65.88160004340035,66.30335998535156,7507300
2024-02-15,66.15958447583468,67.87540195689144,65.99663158151279,67.38654327392578,5656300
2024-02-16,67.24276330887231,67.85623909703857,66.81140834602499,67.13732147216797,5139600
2024-02-20,66.14999972293306,66.54300416592599,65.22978617118558,65.30646514892578,6814600
2024-02-21,65.79533605086696,66.23627128710086,65.32564528167116,65.83367919921875,3969200
2024-02-22,65.8336828005584,68.04794671824602,65.80492726602347,67.9425048828125,6031800
2024-02-23,68.05752758194085,68.93939801515677,67.94249814200542,68.36426544189453,4246100
2024-02-26,68.38343335861337,69.46660714001816,68.22048047027711,68.36426544189453,5154600
2024-02-27,68.29716811072007,69.03525358687722,68.29716811072007,68.96815490722656,3217500
2024-02-28,68.93940242314284,69.52412264875524,68.75728160644292,69.42826843261719,3557600
2024-02-29,69.67749323341515,70.07049770219672,69.02567434400463,69.86920166015625,5300200
2024-03-01,69.82127380371094,70.39641373429423,69.46661246815364,69.82127380371094,4631700
2024-03-04,69.2940688172563,70.22387004133938,69.28448120199145,70.1375961303711,4030400
2024-03-05,69.96506343071484,71.22077789508887,69.79252290272801,70.85652160644531,5310500
2024-03-06,70.71273506520656,71.8630076643234,70.10884688708585,71.74797821044922,5327400
2024-03-07,71.93968515467535,72.35186483905758,71.44123156215348,71.62335968017578,2945100
2024-03-08,71.61378031413848,71.78632083708456,71.2111881983337,71.32621765136719,2338500
2024-03-11,71.02905265747577,72.10263883428624,71.00029712551606,71.80548858642578,2336400
2024-03-12,71.8150718053034,72.88865802572145,71.6904620573473,72.744873046875,3656000
2024-03-13,73.04343707224423,73.29385176888776,72.57150761739136,72.70634460449219,3645000
2024-03-14,72.65818483342522,73.21679199862606,72.08030369663335,73.05306243896484,3869100
2024-03-15,72.55224003412846,73.5442580462613,72.46555492487887,73.45757293701172,7185000
2024-03-18,73.36127034844381,73.69836281659106,72.3596189087601,72.56187438964844,6434600
2024-03-19,73.11086291385934,73.45758134635808,72.63892611094178,72.70634460449219,5565100
2024-03-20,72.84117792449551,73.96804032862859,72.6967149799208,73.91024780273438,4132900
2024-03-21,73.84283900654331,74.62297574998347,73.74652791482849,74.55555725097656,3860800
2024-03-22,74.58444035575546,74.7674292023159,73.42868535800608,73.56352233886719,2914400
2024-03-25,73.66947412815114,74.27624795101913,73.54427044708342,73.76578521728516,3286800
2024-03-26,73.88135217297723,74.57480367065179,73.61167822345136,74.5362777709961,3861900
2024-03-27,74.84448931707949,75.49941501745192,74.47850423524922,75.45125579833984,3474100
2024-03-28,75.61498020285813,75.79796903941406,75.25862114545733,75.28751373291016,4292900
2024-04-01,75.12377955727106,75.41272011017828,74.4495947312389,74.77705383300781,2329300
2024-04-02,74.74818108767131,75.40310681310898,74.5073996790261,75.14305877685547,3335100
2024-04-03,75.29714498430545,76.03874831820262,74.70000458371935,74.93115997314453,3380800
2024-04-04,75.38382891539844,76.00986195389537,73.60204822741822,73.794677734375,4013100
2024-04-05,74.09324570055281,74.98895271783645,73.86209763585319,74.844482421875,2999900
2024-04-08,74.97932434082031,75.35494272620657,74.64223186009738,74.97932434082031,3027600
2024-04-09,75.21046945095999,75.22973607656338,72.41741127977299,72.73523712158203,4389600
2024-04-10,72.32108047092274,72.88932825993831,71.58911048068575,72.5426025390625,4501500
2024-04-11,72.0899461162293,72.09957942920994,70.88603917591797,71.43502044677734,3833900
2024-04-12,71.27128120086338,71.89731419453778,70.49115196072084,70.96308135986328,4176500
2024-04-15,71.81063750883585,72.08031148283516,70.2792714358835,70.3563232421875,3584500
2024-04-16,70.789728411738,71.81063915037687,69.92291394116498,71.08829498291016,4653000
2024-04-17,69.96144118898587,70.8378889894177,68.87311193440189,69.90365600585938,6222900
2024-04-18,70.47189346843247,70.88603774144138,70.08664178571598,70.29853057861328,3162100
2024-04-19,70.7223172750547,71.85880584403841,70.22149516665124,71.4928207397461,3510500
2024-04-22,71.90695147100699,72.60039564044438,71.39648879702192,72.19588470458984,2769900
2024-04-23,72.27294421826605,72.88934400002852,71.92621842251654,72.16699981689453,3011200
2024-04-24,71.6950652854888,72.36925020297815,71.62764679373987,72.20552062988281,2684600
2024-04-25,71.9262186054311,72.27294440206238,71.4542891287083,71.87805938720703,2987100
2024-04-26,71.68544244462369,72.26331636518148,71.5024462196886,71.78175354003906,5027200
2024-04-29,71.85878402071612,72.99527224455137,71.79136553913536,72.94711303710938,3582200
2024-04-30,72.70633711558905,72.87969998801404,72.32108547152642,72.53297424316406,3377300
2024-05-01,72.56187904848197,73.79468598667444,72.44630867944826,73.0145492553711,4548300
2024-05-02,75.33567810863067,76.76109973982493,74.07398604960281,75.22010040283203,6490300
2024-05-03,74.89264613348342,75.95208278737388,73.4094318788108,75.58609771728516,6715500
2024-05-06,76.19286015012763,77.17524494318992,75.8942935915815,77.02114868164062,4669100
2024-05-07,77.25229129040498,77.78201322594894,76.9344581290786,77.31970977783203,3644100
2024-05-08,77.29081754755025,77.65680257412345,76.91519920899607,76.944091796875,3137200
2024-05-09,76.64553025528494,77.34860776639263,76.37585628674695,76.93446350097656,3193300
2024-05-10,77.21376051363757,77.84942679613947,77.05003096137989,77.15597534179688,4034000
2024-05-13,77.15598903683144,77.49308151250801,75.99060799345538,76.07728576660156,3745800
2024-05-14,75.98097441686076,76.67442599188423,75.9135559219593,76.51069641113281,3141000
2024-05-15,76.09656025489453,76.66480086573578,75.48016042195304,75.99061584472656,2911300
2024-05-16,76.88631272251091,77.20414591052922,75.77871689485185,75.83650207519531,5725900
2024-05-17,76.11580781814753,77.79164414673626,75.92318565552887,77.57012939453125,6778800
2024-05-20,77.67608063578867,77.7531324468543,75.84614053733827,75.8846664428711,4312300
2024-05-21,75.88466907728709,76.46254298421051,75.69203954293567,75.77872467041016,2944300
2024-05-22,75.63424411953272,76.58773630430404,75.59571821787695,76.00023651123047,2949700
2024-05-23,75.74018708463494,75.74982039688342,74.21844706420075,74.71927642822266,2887800
2024-05-24,75.08527619930766,75.32605761631983,74.70002446247504,75.15269470214844,2045600
2024-05-28,75.05637415101741,75.05637415101741,73.93914498973317,74.50739288330078,3665300
2024-05-29,74.26661126398146,74.89264433701146,73.6213189132256,74.70964813232422,3747900
2024-05-30,74.62295965911647,75.75944793164825,74.43033016915805,75.36456298828125,2868200
2024-05-31,75.61498477806992,75.94244391976743,74.73853704929533,75.9135513305664,6188900
2024-06-03,75.86539512849944,76.14470241530564,74.32439574272789,75.43199157714844,3435700
2024-06-04,74.99859227535893,75.2778995779912,73.58279648356242,73.82357788085938,4187600
2024-06-05,73.94878231787861,74.26661552909435,72.89897894200655,73.10123443603516,4693400
2024-06-06,73.26496946948241,73.75616561895261,72.6293103478731,72.8315658569336,4163500
2024-06-07,72.97601550132153,73.87172250532801,72.97601550132153,73.216796875,4543600
2024-06-10,72.9182303230193,73.50573746263991,72.64855636018972,73.216796875,4630500
2024-06-11,72.78340027458604,72.91823726884473,71.04014531448082,71.47354888916016,4068900
2024-06-12,72.08031239197518,72.29220118795136,71.19423865249735,71.92621612548828,4089200
2024-06-13,71.76248710390676,71.9165833715915,70.82825414060325,71.37723541259766,4322200
2024-06-14,70.79621066374817,71.53216020406117,70.74779011175087,71.09639739990234,3298200
2024-06-17,71.1060981295555,71.6677441453923,70.58318708597717,71.6386947631836,3451200
2024-06-18,71.52248374137318,72.00665977136464,71.21261137769623,71.783935546875,3919300
2024-06-20,71.89045576536839,72.53925726852141,71.57090519640406,72.51020050048828,4748000
2024-06-21,72.36495733373916,73.03311527417496,71.84204630126305,72.51988983154297,14037800
2024-06-24,72.66515120850615,74.02084578911588,72.48116192324065,73.60445404052734,4085800
2024-06-25,73.70127837481442,73.97241577873083,71.92919227186624,72.15191650390625,5295900
2024-06-26,71.3191332577914,72.34558411411241,70.65096794825557,72.1325454711914,6713300
2024-06-27,71.93887141460006,72.67482100780671,71.59026410139371,72.59735107421875,3531400
2024-06-28,72.14223076555488,72.71355495292318,71.29008358529806,71.89045715332031,9261700
2024-07-01,72.6748276680649,72.95564327416241,71.59995625182908,72.1325454711914,5714800
2024-07-02,71.75488473778884,73.0524803140466,71.54184610676595,72.94596099853516,3778700
2024-07-03,73.03311931721029,73.34299171791251,72.42306010618616,72.77166748046875,2341200
2024-07-05,72.62641193630591,72.68451070171395,71.28040302612163,71.54185485839844,3485200
2024-07-08,71.69678551427583,72.73292189557704,71.69678551427583,72.44241333007812,5067800
2024-07-09,72.39400228859147,74.11766777842509,72.3165323504565,73.35266876220703,4763000
2024-07-10,73.27519965607004,73.72064072349399,73.05248281632807,73.55602264404297,3280600
2024-07-11,73.67222873649257,74.6018458557869,73.60444438575048,74.52437591552734,4117800
2024-07-12,74.6599497196057,75.27969450815806,74.2919785601342,74.69868469238281,3491200
2024-07-15,74.62120811268258,75.4055783127889,74.62120811268258,75.16349029541016,4072700
2024-07-16,75.17317044827071,75.96721887036874,75.15380665707133,75.81228637695312,3874200
2024-07-17,75.84134312257143,77.05178335843215,75.84134312257143,76.0931167602539,5191500
2024-07-18,75.9575399833318,77.3325981722258,75.43462897038476,75.58956146240234,2988900
2024-07-19,75.45399848811027,75.45399848811027,71.82267789032332,72.06476593017578,7045200
2024-07-22,72.31653160060331,74.02083328220118,72.31653160060331,73.67222595214844,5171400
2024-07-23,73.67223734357131,74.65995333948446,73.53666862624874,74.44691467285156,3613900
2024-07-24,74.4178577575525,74.80520007696302,72.8200753074468,72.87818145751953,4129700
2024-07-25,73.38171753345794,74.05956840460759,72.70387405024817,72.86849212646484,5303700
2024-07-26,73.25583314433709,75.24095038925779,73.23646196633294,74.7955093383789,3681500
2024-07-29,75.1150723114057,75.8607001797958,74.77615055304655,75.51210021972656,3973800
2024-07-30,75.82198463941582,77.41975995229379,75.67673032335198,76.50951385498047,4736200
2024-07-31,76.4320180165502,77.41005553301603,76.32549871337378,76.72252655029297,4025100
2024-08-01,74.05956560803058,74.74709465444997,71.47406010441392,72.53925323486328,11090600
2024-08-02,71.65806023203875,72.21970626101727,69.42116909434182,69.69230651855469,7453100
2024-08-05,68.57869133080912,68.97571921430904,66.81629090958124,67.93958282470703,6335200
2024-08-06,67.95895405532384,69.56641477958617,67.89116970046832,68.98540496826172,4514600
2024-08-07,69.72134874893283,70.3314078908276,68.26882064999673,68.3462905883789,4821200
2024-08-08,68.5689933202917,70.34107900954592,68.28817039238214,69.85690307617188,4444600
2024-08-09,69.78912742199111,70.02152983029612,69.23716708480465,69.7794418334961,3541200
2024-08-12,70.06027510154527,70.418568049169,69.13065794364799,69.34369659423828,3998000
2024-08-13,69.64388300013256,69.64388300013256,68.69490205565263,69.3630599975586,3076700
2024-08-14,69.56640297670661,70.89304785429903,69.31463678021058,70.60254669189453,2362600
2024-08-15,71.54183840410946,72.00665058429108,70.75747569973812,71.09639739990234,3019300
2024-08-16,71.290093156561,71.62901495626042,70.86401581525824,71.23198699951172,6155400
2024-08-19,71.0576749641362,72.17128136496441,70.95115564131278,72.07444763183594,2307800
2024-08-20,71.90014781694285,72.10350088381163,71.4353355298566,71.54185485839844,2672300
2024-08-21,71.59996581898146,72.06477074933413,71.17388847620721,71.99698638916016,2823300
2024-08-22,72.14223120799866,72.68450601803873,72.0550830655023,72.39400482177734,2726400
2024-08-23,73.01374159986685,73.18804525376652,72.27779201807496,72.93627166748047,2387700
2024-08-26,73.15900209233148,73.55602260065208,72.18096442968408,72.24874877929688,2552800
2024-08-27,72.60704424595299,72.68450679969162,72.0163488695469,72.07444763183594,2628400
2024-08-28,71.90014749119493,73.37203951574168,71.86141251845152,73.12995147705078,2386200
2024-08-29,73.4785505778679,74.12735206340777,72.69418778488692,73.7109603881836,2435100
2024-08-30,73.95305437873286,74.66963288195863,73.49792769832581,74.61153411865234,4385400
2024-09-03,74.321024516417,74.90203430540679,73.19773252148848,73.62380981445312,3440600
2024-09-04,73.97241561197174,74.35007233628112,73.63349385784028,74.26292419433594,3128500
2024-09-05,74.795503304397,74.795503304397,71.2029184201845,71.50310516357422,5059400
2024-09-06,71.37723816716033,72.37463972861612,69.0144564882579,69.63420867919922,7205400
2024-09-09,70.21521694315588,70.91243167797309,69.6535709192264,70.5154037475586,5544500
2024-09-10,70.75747973363683,70.78652911131573,68.76267699499847,70.02153015136719,4717000
2024-09-11,69.88596756912135,69.99248688854293,68.80141797201439,69.87628936767578,3441500
2024-09-12,70.12804883736601,70.88336220205308,69.56640291410767,70.86399841308594,2814300
2024-09-13,71.16418999092097,71.48374794010014,70.04090545614851,70.79621887207031,3661600
2024-09-16,71.3707048213843,71.79911871693155,70.85464848614177,71.07859802246094,4081500
2024-09-17,71.11754555319139,72.07174722243556,71.07859748505712,71.66280364990234,2675900
2024-09-18,71.76990167922825,72.15937489236681,71.15648638282899,71.37069702148438,3648100
2024-09-19,72.34437964607488,72.6851659374257,71.20516914558212,71.9451675415039,5346600
2024-09-20,71.51674261815913,71.99385083044119,71.14674715325188,71.81858825683594,15499800
2024-09-23,72.02305206010062,72.5585711662785,71.7017361392442,72.34436798095703,3770500
2024-09-24,71.8964694259943,72.28594259638972,71.37068918883078,71.4875259399414,4821100
2024-09-25,72.06200848234252,72.47095201348031,71.05911997230208,71.09806060791016,2789800
2024-09-26,71.10779194862384,71.6822665488681,70.93252939261848,71.19542694091797,2578900
2024-09-27,71.30253956073665,72.13016549340496,70.90332747556019,71.40963745117188,2851700
2024-09-30,71.38042470640048,71.3901635790765,70.28016980867561,71.30253601074219,3475400
2024-10-01,71.03963491200025,71.24410665651769,70.28990518210304,70.80595397949219,3619800
2024-10-02,70.75727858376356,71.09806488018955,70.27043889498812,70.5430679321289,3004400
2024-10-03,70.41648854436562,70.65016950255303,69.58886260315644,70.43595886230469,3303800
2024-10-04,71.1954361853986,74.16515372235224,70.87412021956986,74.0483169555664,4192600
2024-10-07,73.37647368803107,73.67831189818607,71.47780199740505,71.70174407958984,5018900
2024-10-08,71.9743761106847,73.03569047008466,71.81859127680907,72.66568756103516,3551700
2024-10-09,72.46121884359181,73.86331955051693,72.42227077633451,73.61016082763672,2499100
2024-10-10,75.35303551399433,75.4114538910343,74.06777921903362,74.51567077636719,3434200
2024-10-11,74.54488719816474,75.83988249114978,74.54488719816474,75.19725799560547,4322900
2024-10-14,75.43093484282221,75.8788264191985,75.20698534034237,75.57698822021484,2624000
2024-10-15,75.24593386167432,75.93724526172562,74.6033093972452,74.9538345336914,3340300
2024-10-16,75.16803752033721,75.65487716082795,74.66172756280352,75.109619140625,3144900
2024-10-17,76.43382601165825,77.16408549584608,75.6646184635504,77.10566711425781,5200600
2024-10-18,77.39776693554538,77.67039595610967,76.10277908786502,76.48251342773438,2658700
2024-10-21,76.48250643884776,76.73565768990554,75.32382577874483,75.50882720947266,2291200
2024-10-22,74.7882994511349,75.33356487262522,74.28198951894713,75.00251007080078,2872500
2024-10-23,74.97330066642657,75.53803640235827,74.69093279846072,75.39198303222656,2485500
2024-10-24,75.78145987132935,75.84961712353964,74.93435622650141,75.63540649414062,2025200
2024-10-25,75.95671527485332,75.96644671812037,74.28198588867541,74.79803466796875,3148000
2024-10-28,75.40172576552331,75.96645410178934,75.29462045051451,75.440673828125,3389900
2024-10-29,75.3725171555162,75.69382567443087,74.61304107181616,74.64225769042969,2772500
2024-10-30,74.96356589031946,75.93724517295776,74.72988494248962,74.81751251220703,2763500
2024-10-31,74.65198951432109,75.32383060276368,73.87305053808464,73.88278198242188,3509200
2024-11-01,73.86331952594583,74.96357456840707,73.64910887039416,73.72700500488281,3416300
2024-11-04,73.84383751498503,74.59357476613309,73.51279010539619,74.3209457397461,4528400
2024-11-05,73.74647171076428,74.99278008717874,72.22753430558214,73.40568542480469,6643000
2024-11-06,76.70645257815559,77.20303109153075,73.32778428409165,74.9927749633789,7202900
2024-11-07,74.51567829675174,75.09015296709397,73.86331492535642,74.5740966796875,5037500
2024-11-08,75.15830724443381,75.15830724443381,73.1525228429956,73.59068298339844,6826100
2024-11-11,74.21382944541037,75.27513620243997,73.33751668402925,73.39593505859375,4795400
2024-11-12,73.25962863936718,73.7075202270827,72.74357979762068,72.88963317871094,3900000
2024-11-13,72.85068039047081,74.21383281126708,72.74357507985648,74.08724975585938,4302300
2024-11-14,74.24304231952127,74.41830488050083,73.4348867645275,73.7562026977539,3285900
2024-11-15,73.89253237890664,74.83700262775159,73.39595378267776,73.77568817138672,5524200
2024-11-18,73.59069369528193,74.5254250641842,73.43490141950593,74.30147552490234,3277400
2024-11-19,73.40568177042431,73.68804965861472,72.81173680364162,73.31805419921875,3145100
2024-11-20,73.55173562722572,73.65884094511497,72.5780563217479,72.69490051269531,3998300
2024-11-21,72.69489957530993,74.23330721240396,72.56831651293659,73.98015594482422,4108000
2024-11-22,73.80490077004335,74.89541693309037,73.63936962793723,74.05805206298828,2853100
2024-11-25,74.7201428553945,75.23619166442037,73.79515054811222,73.95093536376953,6513200
2024-11-26,73.921722312247,74.36961384815835,73.41541240208979,74.2917251586914,3640900
2024-11-27,74.45725580522742,75.54777184563332,74.38909855270205,75.109619140625,2461600
2024-11-29,74.9927750765651,75.66461615869943,74.81751250855542,74.85646057128906,1939700
2024-12-02,74.91489098206777,75.1777811359412,73.95094308450284,74.00936889648438,3544000
2024-12-03,74.36962221854539,74.38909996454137,73.10384358639612,73.1233139038086,3456600
2024-12-04,73.21095586666593,73.99963379709327,72.83122149804653,73.96068572998047,3234100
2024-12-05,74.15541066616697,74.89540150188812,73.88277425299411,74.13593292236328,4392700
2024-12-06,74.11647059569395,74.42804767289178,72.67542197078934,73.57120513916016,4292800
2024-12-09,73.56147487501471,74.16515129319268,71.98411171781525,72.13016510009766,4950500
2024-12-10,72.13017358428365,72.30543617792077,70.8157078462975,71.07859802246094,4323400
2024-12-11,71.43885393341995,71.75043101671713,70.63069832004226,71.70174407958984,4579300
2024-12-12,72.02306090116865,72.2080623501742,70.46517546596944,70.55280303955078,4692600
2024-12-13,70.9422722356911,71.5751652471683,70.55279904181411,70.95201110839844,3613000
2024-12-16,70.89326797690148,71.51986162336945,70.4624820438602,70.57996368408203,5695100
2024-12-17,69.7771510210438,70.26667785075941,69.43448373416021,69.72820281982422,6070700
2024-12-18,69.72819127386902,70.14918457649765,68.50437440222595,68.53374481201172,5767800
2024-12-19,69.0526463980814,70.45269328779489,69.03306861349735,69.60091400146484,6352400
2024-12-20,69.46384563801409,71.8919017025332,69.17013405792261,71.16740417480469,12134100
2024-12-23,70.60934386394601,71.04991496830117,70.4331139282868,70.95201110839844,2768900
2024-12-24,71.08908423957442,71.60798146518518,70.7366243373508,71.31426239013672,1295000
2024-12-26,71.0890822884755,72.00939506008797,70.83452626172576,71.80378723144531,1653000
2024-12-27,71.23593835823944,72.22477706520394,71.09887145886641,71.47090911865234,2488700
2024-12-30,70.50164468586073,71.47090556019313,70.4624816494775,71.03033447265625,3059500
2024-12-31,71.22615266732215,71.56881994912392,71.03034492617444,71.27510833740234,2063300
2025-01-02,71.76462893268798,71.91148099101285,71.05970917438515,71.45133209228516,2422000
2025-01-03,71.53944524508834,71.76463085653297,70.94222195993748,71.2848892211914,2964600
2025-01-06,71.53944173740055,72.40100616196462,70.7953589568855,70.95201110839844,3789200
2025-01-07,71.25551872621588,71.90169767776298,70.58976198958526,71.06949615478516,3235400
2025-01-08,70.35478541991024,70.35478541991024,68.04421855208554,69.93379211425781,6850300
2025-01-10,67.7896676823482,69.23867026511381,67.7896676823482,69.02327728271484,7175200
2025-01-13,68.58270205860752,69.39531080326057,68.50437598431296,69.35614776611328,4117800
2025-01-14,69.35615238091374,71.16740748896095,69.16034465173429,71.06949615478516,4827300
2025-01-15,72.16603765615923,72.4597567146184,71.21635449933868,71.53944396972656,3856500
2025-01-16,71.42195528578938,73.1744620808345,71.40237750091342,73.04718780517578,4627400
2025-01-17,73.25278681701877,74.11435125790513,73.09614213212392,73.51712799072266,4899400
2025-01-21,73.83042957803943,74.33953412216268,73.53671053400852,73.59545135498047,3965200
2025-01-22,73.97728083082117,74.20246642475549,73.13529421459185,73.18424987792969,2484700
2025-01-23,73.17445855889022,73.63461491198052,72.99822862514469,73.03739166259766,3193100
2025-01-24,72.88075232522435,73.24299737644543,71.82337264523521,72.23457336425781,3628300
2025-01-27,72.44995885078924,74.5451327389074,72.35205499490796,74.51576232910156,4188800
2025-01-28,74.63325316619358,75.31858764281827,73.46817708634605,73.59545135498047,2914700
2025-01-29,73.45838396128863,74.96612726921947,73.45838396128863,73.83042907714844,3340700
2025-01-30,74.27100354634511,74.4178630740392,73.52692075039138,73.84021759033203,3199800
2025-01-31,73.42900872564053,73.7814685650904,71.8625247000772,72.11708068847656,4453600
2025-02-03,71.13803104767334,71.95063977752783,70.23729614886038,71.56880950927734,4056200
2025-02-04,71.3142589925031,72.26394215771603,71.16740693156171,71.19677734375,2641400
2025-02-05,71.33384433928494,71.9408602471098,71.12824398411507,71.84294891357422,3148500
2025-02-06,72.62619172722333,73.12551112294707,71.75483467621494,73.01781463623047,3153400
2025-02-07,73.15488921290913,73.49755649316504,72.78284404898574,73.12551879882812,2904400
2025-02-10,73.24299418996726,73.85001008420124,73.13529770115824,73.51712799072266,3839700
2025-02-11,73.63461880199671,75.00529530691891,73.47797411349515,74.33953857421875,4672900
2025-02-12,73.6639914984745,75.3577575297845,72.07792943137902,75.25006103515625,5532400
2025-02-13,75.5143951315388,75.63188424271421,73.45838423827533,74.79969024658203,3641300
2025-02-14,74.50597324389808,74.71157359189657,72.40100662926736,72.7828369140625,5336400
2025-02-18,72.79262924489964,74.04581658165141,72.29330984774252,73.87937927246094,4305400
2025-02-19,73.54651082213984,74.22205274244614,72.26394549715623,73.70315551757812,4189900
2025-02-20,73.477970777281,74.73115810673745,73.20382951307492,74.65283203125,5043800
2025-02-21,74.7996930931925,76.18015472150759,74.47660362735367,75.0444564819336,5936200
2025-02-24,75.3479632380183,77.34523345393869,75.32838545287568,76.92424011230469,4967900
2025-02-25,77.34522934480376,78.56904626481646,77.20816244732919,77.36480712890625,6206400
2025-02-26,77.34523191622637,77.64873613221242,76.199741033712,76.5326156616211,3684600
2025-02-27,76.86549142679888,78.82359840260617,76.63051321160057,78.0207748413086,4883300
2025-02-28,78.32428550087609,81.26144620715894,78.31449287370441,81.20270538330078,10011800
2025-03-03,81.20270585465387,82.01531464455705,80.11595578945415,80.86003112792969,7009000
2025-03-04,79.96909129247649,80.42924763901854,77.73685047652275,78.17742156982422,8103800
2025-03-05,79.13690051832613,80.25302097169596,78.23617304184974,79.60684204101562,4689200
2025-03-06,79.21522385037986,80.00825481092984,78.66694880012622,79.57746887207031,4287300
2025-03-07,79.02920063745411,80.0963653795076,78.53967388174104,79.81243896484375,4439100
2025-03-10,79.18584684758824,81.19290957268895,78.813809195097,80.20406341552734,5444400
2025-03-11,80.20405425638722,80.44881761102921,78.98023748317728,79.92012786865234,6174600
2025-03-12,79.99847031549804,80.03763335661004,77.83476271376756,78.69632720947266,4357000
2025-03-13,79.05856638302721,80.39007967757132,78.49071358720413,79.84181213378906,6233900
2025-03-14,79.84181874341097,81.7901331859993,78.91171340368534,81.38871765136719,6241300
2025-03-17,81.29034268854289,82.92343322518242,81.15261306565782,82.53975677490234,4710100
2025-03-18,82.5594330496945,83.61208521956458,82.19543653190789,82.677490234375,6080300
2025-03-19,82.70699879620945,83.1595400578229,81.86094110971864,82.30364990234375,6745900
2025-03-20,81.74288576138035,83.2874390771159,81.74288576138035,82.35283660888672,5679400
2025-03-21,81.91996578275922,82.62829384498278,81.25099011351492,81.83142852783203,15949400
2025-03-24,82.51024815019444,83.03165424733288,82.00851449764343,82.83489227294922,4379700
2025-03-25,83.11035132545706,83.51370020053943,81.94948205426454,82.5594253540039,3492400
2025-03-26,82.85457803459504,83.73014824133402,82.26430708144663,82.82506561279297,6965100
2025-03-27,83.1988925347021,83.671113746171,82.21510522436829,83.05132293701172,5337700
2025-03-28,83.26775723808046,83.52354404003155,81.56580939660567,82.26429748535156,5574900
2025-03-31,83.14970078861579,86.09123027261282,82.93327388351341,85.53047180175781,9834100
2025-04-01,85.55998984514578,86.02237111576939,84.87133417406943,85.40258026123047,6705600
2025-04-02,84.62538565396882,86.64215275019029,84.42863118367,86.2978286743164,4944200
2025-04-03,84.60571287666596,86.05188149535384,84.23187638228687,84.8024673461914,6291100
2025-04-04,82.80537680215569,83.18905325593948,77.00103012148831,77.67000579833984,6406300
2025-04-07,76.5189780557116,79.6572620701439,74.85637505034249,76.30254364013672,10099700
2025-04-08,77.75855029607897,79.90320694349784,75.39745923839833,76.41075897216797,7738800
2025-04-09,75.28924134723185,82.19543244037597,75.28924134723185,81.47726440429688,7565200
2025-04-10,79.83434294932981,81.72321281253964,78.34882198652859,80.03109741210938,4402300
2025-04-11,79.81465939777429,81.38872505178342,78.83087211686924,80.64104461669922,4039600
2025-04-14,81.6543461150187,82.55942863203369,80.05077551384856,80.17866516113281,6105600
2025-04-15,80.62136840820312,81.4182412465829,80.21801950728393,80.62136840820312,4550000
2025-04-16,81.04439323873657,81.55596682635768,79.34244545142717,79.65725708007812,3468300
2025-04-17,79.99174307747245,80.82796828824937,79.36211980501318,79.82450103759766,4021400
2025-04-21,79.77530821201262,79.8638529715975,77.33551992167257,78.09303283691406,3637500
2025-04-22,79.23423403718964,80.61153782776516,78.6341231534796,80.31639862060547,3545000
2025-04-23,80.94601619448076,81.03456095264214,79.84417924457051,80.32623291015625,3086100
2025-04-24,80.3065606446875,81.49694246664879,79.89337174893934,81.11326599121094,2620800
2025-04-25,80.72958360254839,80.99521037728861,79.48017703148217,79.90320587158203,2657600
2025-04-28,80.14915095131563,80.93617627237408,79.79498692984387,80.60169219970703,3055500
2025-04-29,80.25737385828299,81.21164878921742,80.25737385828299,80.67056274414062,3331600
2025-04-30,80.03109170822106,80.6213625601923,78.7029804148605,80.19833374023438,5777400
2025-05-01,79.2932586778352,80.09013153289072,79.04731184105178,79.52936553955078,5974900
2025-05-02,79.32276805024621,82.73651121457749,77.17811141565114,82.30364990234375,5783300
2025-05-05,82.05770101021243,82.68732427189258,81.31002057232926,81.70353698730469,2619000
2025-05-06,81.17229838021211,81.95932377647449,80.98537637721262,81.19197082519531,2482300
2025-05-07,81.36904505051612,81.83142627315561,80.19833578516942,80.36558532714844,3325100
2025-05-08,80.88699329019424,81.65434618596943,80.37541968920979,80.49347686767578,3710000
2025-05-09,80.79844683025945,81.56580721559408,80.35574555530218,81.07391357421875,4926000
2025-05-12,81.6346760456357,82.13640218044343,80.15899504883298,82.11672973632812,5265100
2025-05-13,82.29380603867797,83.21856096188169,82.0576991971899,82.28396606445312,3285800
2025-05-14,82.31347994072368,82.4020246989147,80.33607291144024,80.56233978271484,4188400
2025-05-15,80.80829076998675,81.99867253984353,80.53283151821185,81.88062286376953,2856900
2025-05-16,81.91013171535343,82.9922962312097,81.81175448767583,82.96278381347656,2570100
2025-05-19,82.96278563403476,83.20873246147656,82.49056442283785,82.97261810302734,2035300
2025-05-20,82.59877784814962,83.19888868010631,82.49056064857048,82.71683502197266,2172000
2025-05-21,82.49056597976241,82.60862316121522,81.25099184446364,81.29034423828125,2644100
2025-05-22,81.4083916599422,81.55596124264115,80.08028042705307,80.69022369384766,3172800
2025-05-23,79.93271840776916,80.7000713035715,79.814661229299,80.29672241210938,3313900
2025-05-27,80.7197496544559,82.03802101227886,80.29672082210797,81.82158660888672,2840900
2025-05-28,81.64450639673234,82.11672760596707,81.30018234088486,81.3985595703125,3288000
2025-05-29,81.25099202736048,82.42170135253913,81.25099202736048,82.23477935791016,3004400
2025-05-30,81.91996234448379,83.54321283466615,81.76256028487462,83.26775360107422,7861700
2025-06-02,82.74634789180314,84.36959838867188,82.59877830014213,84.36959838867188,3300300
2025-06-03,84.12365724940875,84.49749373524256,82.58894390052413,84.16300964355469,3187300
2025-06-04,84.16300568095991,84.29089532663657,83.45467763108628,83.63175964355469,3686800
2025-06-05,83.96624566195207,84.08430284156258,83.03165071689891,84.03511047363281,2838800
2025-06-06,84.85164860530749,86.0420302531732,84.72375896743297,85.9239730834961,3823900
2025-06-09,85.28451678029509,85.5206236122648,81.49692996644714,83.79899597167969,6854600
2025-06-10,83.3563002298883,83.82851392502131,82.52007503037534,82.96278381347656,3328100
2025-06-11,83.1693839873112,83.4743556658847,82.55943312446236,83.03165435791016,3499800
2025-06-12,82.37251145609021,84.48764808296599,82.3626714817895,84.40895080566406,3526500
2025-06-13,84.06280810409233,84.88365851173933,83.44964137574014,83.67710876464844,3429700
2025-06-16,84.37927570581557,84.9330988253676,83.75622469631953,84.49795532226562,3468600
2025-06-17,84.17159112038068,84.83420199481898,82.74746591956786,83.2914047241211,3385300
2025-06-18,83.26174702655071,84.12214982095631,83.0837313543849,83.32108306884766,4097200
2025-06-20,83.6870042942474,84.56719077883594,83.49909677104037,84.19137573242188,9182800
2025-06-23,84.07269736476995,85.0023279655088,83.50898238257088,84.87376403808594,3886100
2025-06-24,85.0517853417243,85.20013298800319,84.42873428168267,84.51773834228516,3174900
2025-06-25,84.2210547958722,84.58697045696697,82.84637358070978,82.97494506835938,5057000
2025-06-26,83.32107943225884,84.27049379394717,83.00460797836273,84.03314208984375,5110700
2025-06-27,84.08258496153073,84.68585984004902,83.54854552195589,83.6573257446289,8170500
2025-06-30,83.66721134705048,84.72541338278128,83.54853927835758,84.64629364013672,4597200
2025-07-01,84.91332591870207,85.5166007878982,84.0133557696384,84.9232177734375,3622900
2025-07-02,84.61663412675445,84.88366139869707,81.19478413886462,81.45191955566406,5205300
2025-07-03,81.8079511683953,82.7573655429757,81.68927154209474,82.26287841796875,2804200
2025-07-07,82.14420049157354,82.42111208006393,81.44202966496579,82.11453247070312,4335100
2025-07-08,81.87717829344729,82.63868513886973,81.66949460833207,82.28265380859375,4205800
2025-07-09,82.35188271380513,82.50023036078561,81.74861536122741,82.15409088134766,2852200
2025-07-10,81.97607097612442,82.0947505966284,81.23434032484188,81.55081176757812,3287100
2025-07-11,81.01676694552225,81.55081393406616,80.7002954943786,80.87831115722656,3324200
2025-07-14,80.37393387678544,81.26401220972417,79.87944675240556,80.72996520996094,6953300
2025-07-15,80.49261128059759,80.86841876845165,79.83989221798005,80.17613983154297,4796300
2025-07-16,80.75964149725398,81.02666122688476,79.62231959196035,80.0970230102539,4054600
2025-07-17,79.99812709354897,80.25526251320163,78.73224125106641,80.0970230102539,3999300
2025-07-18,80.27503058235442,80.6508455913153,79.97834286216185,80.31459045410156,2967400
2025-07-21,80.433282148335,81.03655707884569,79.88934326171875,79.88934326171875,2928800
2025-07-22,79.9882308567486,80.67062547159993,79.71131928703339,80.52227783203125,3329900
2025-07-23,80.07724032125155,80.15636006627963,77.09053408127156,78.63333892822266,5584000
2025-07-24,78.16852253914209,78.75201370187251,77.76303949091971,78.35643005371094,6072100
2025-07-25,78.42566015806601,79.4146343969053,78.37620842801418,79.21683502197266,4476800
2025-07-28,79.0783770023528,79.34540426466374,77.91138713161752,78.35643005371094,4499300
2025-07-29,78.85091707527859,79.2465007230192,77.46635167236316,78.04984283447266,4504400
2025-07-30,77.70370180331442,78.09929298835311,76.00266498934002,76.5564956665039,4479500
2025-07-31,76.36858761886225,77.66414138411058,76.36858761886225,76.77406311035156,5026500
2025-08-01,76.54660743913558,76.75429112343541,75.52796518245209,76.15101623535156,4438100
2025-08-04,76.55649378065081,77.44656449346948,76.25979851286186,77.42678833007812,4757900
2025-08-05,77.78282559199084,78.24764469267382,77.21911057622684,77.57514190673828,2788800
2025-08-06,78.21796910641466,78.43554464669934,77.81249359110883,78.18830108642578,4238500
2025-08-07,77.02131030651016,77.45646138214383,74.43020265320854,75.75542449951172,5966900
2025-08-08,76.4180362371192,77.81249353783934,75.89388109694201,77.2685546875,4170700
2025-08-11,77.82238221804471,78.22785771653099,77.5355787945913,77.7630386352539,3839900
2025-08-12,78.01028397024302,78.1289635932658,77.13009751566237,77.61470031738281,5093700
2025-08-13,77.64436597453901,79.19705515512676,77.58502239219585,79.00914764404297,4293700
2025-08-14,79.18716307762617,79.55308624416084,78.73223585573872,79.42451477050781,2524100
2025-08-15,79.57286589216955,79.77066526596022,79.08827063061295,79.1278305053711,3437800
2025-08-18,78.92014459188553,79.6618752457744,78.48499352711625,79.49374389648438,3330000
2025-08-19,79.61242436889967,80.4332747788486,79.16738898991622,80.39371490478516,2671900
2025-08-20,80.72996258950744,81.92662048623089,80.59150680279726,81.62004089355469,3424400
2025-08-21,81.72883405642605,81.877181707773,81.25413062644579,81.67938232421875,3459700
2025-08-22,82.31233036951096,82.85626168131371,82.08486297147634,82.4606704711914,3123700
2025-08-25,82.30243358241657,82.42110565664963,81.7683866125449,81.8771743774414,2445300
2025-08-26,81.38269119359641,82.02552595927192,81.15522379825599,81.66949462890625,4164200
2025-08-27,81.61015321677009,81.97607641196598,81.08599806235087,81.30357360839844,4508300
2025-08-28,81.31346122468119,81.31346122468119,80.38382304740583,80.7002944946289,3269600
2025-08-29,81.05632853580207,81.2442360575842,80.29482168405688,80.42338562011719,4039900
2025-09-02,80.48272020274032,80.55194809709957,79.01904256620938,80.15636444091797,6011600
2025-09-03,79.73110589640774,80.55194878069773,79.56297454130168,80.44316101074219,3612200
2025-09-04,80.77941332293626,81.04643303822249,80.34426225848158,80.82886505126953,3464500
2025-09-05,80.56183902792232,80.67062679570667,77.97072385611906,78.3366470336914,4665600
2025-09-08,78.05973638596232,78.27731192411356,77.28833769271674,77.90149688720703,5387000
2025-09-09,77.80260028890905,78.39598331347389,77.57514044304189,77.61470031738281,3999600
2025-09-10,77.29822361747472,78.04983854307554,76.86307257455654,77.13998413085938,4137000
2025-09-11,77.19932418290695,77.9608385476405,77.03120037858504,77.85205078125,3960700
2025-09-12,77.81249459571406,78.15863407551099,77.57514288746398,78.05973815917969,4754200
2025-09-15,77.99051167897144,78.05973957618752,75.97300325903538,76.1806869506836,5193200
2025-09-16,75.88224796805557,76.31000610001485,75.50423215431032,75.94193267822266,5740400
2025-09-17,75.99167039904682,77.06604065472975,75.89219335824916,76.3995361328125,6869700
2025-09-18,76.04141762614064,77.73255019777469,75.96183295251706,77.62312316894531,8328100
2025-09-19,77.50374892432053,77.71265298737119,76.16078230674789,76.57859802246094,13509200
2025-09-22,76.26027028801415,76.4393244159717,75.63355048171448,76.13094329833984,5241300
2025-09-23,76.061310026178,76.83724162024714,75.91209066048496,76.30005645751953,5096300
2025-09-24,76.1110459692326,77.54353202690298,75.85239959633746,77.4937973022461,4273200
2025-09-25,77.59327607889882,78.06082652089161,76.40947879722448,76.69796752929688,3001400
2025-09-26,77.18541376595665,77.88176826412756,77.02625201097696,77.5733871459961,3152700
2025-09-29,77.4142126352612,77.81212838057412,77.03619685150026,77.4937973022461,4056400
2025-09-30,77.39432342086981,78.35925908638599,77.28489639670404,78.13046264648438,3969300
2025-10-01,78.03098414322795,79.32420085704018,77.87181480574303,79.22472381591797,3850700
2025-10-02,78.93623508393534,79.67237429577379,78.39904995434131,79.22472381591797,2727300
2025-10-03,79.27446746091428,81.01534227339285,79.27446746091428,80.59752655029297,3753700
2025-10-06,81.1546110649846,82.7363165258828,80.8959646839077,82.58709716796875,5067200
2025-10-07,82.78605861570357,83.68136717113168,82.42793519353232,83.61173248291016,5923100
2025-10-08,84.05938162122453,84.24839331035037,82.70647262346549,83.5619888305664,3485700
2025-10-09,83.81069081660117,84.05938722851987,82.34835470018128,82.73632049560547,4137300
2025-10-10,83.12428583142245,83.2536128222569,80.72685638038031,80.8760757446289,5021100
2025-10-13,80.68705946810648,81.69179503481466,80.40852071843175,81.39335632324219,2726800
2025-10-14,81.20434446912967,82.68658045343534,80.94570568187548,82.47767639160156,3483500
2025-10-15,81.78132411674892,82.29861688431755,80.05039927981794,80.8362808227539,5347900
2025-10-16,77.90165967887764,79.31426103110643,76.54875062494233,76.6183853149414,10396800
2025-10-17,76.78749990937784,77.80217784252703,76.78749990937784,76.95661163330078,4031600
2025-10-20,77.1058351363187,77.64302027912042,76.70791937243462,77.28489685058594,2760400
2025-10-21,77.30478607504482,78.19014462908243,76.94666266109571,77.9712905883789,2643300
2025-10-22,78.24984258103,78.94618949759564,77.62312276650874,78.52838134765625,5152800
2025-10-23,78.86660088355697,78.86660088355697,78.14041164822666,78.4388427734375,3207000
2025-10-24,78.50848142781938,79.3242053546511,78.23989264259949,78.58806610107422,2634300
2025-10-27,78.83676151864492,79.22472730885478,78.51843041925191,78.89644622802734,2822400
2025-10-28,78.74722844902796,78.83675550627393,77.64301587199199,77.98123931884766,2604700
2025-10-29,77.59327951926403,78.11056470996313,77.0660443471249,77.5733871459961,2845000
2025-10-30,77.75244524433752,80.03049756326621,76.79744440046807,77.78228759765625,2770000
2025-10-31,77.41421618628527,78.99592925931489,77.38437383219994,78.54827117919922,3250100
2025-11-03,78.59801349574938,78.88650223459408,78.01108603682756,78.54827117919922,4197200
2025-11-04,78.58806392508201,80.84622394147472,78.53832160827199,80.28914642333984,5270900
2025-11-05,81.57241761938297,81.70173701261692,75.88224288330278,75.92203521728516,7972100
2025-11-06,76.29011368301319,77.0660452731919,75.75292852297896,75.88224792480469,4023900
2025-11-07,76.14088860414238,77.085931861853,75.97177687838138,76.52885437011719,4259500
2025-11-10,76.21052453591444,76.93671376527742,75.27542365412525,76.51890563964844,4416000
2025-11-11,76.75765760073557,76.94666169656446,75.73302209668462,75.75292205810547,4581900
2025-11-12,75.69323283417796,77.74249633580285,75.06652063700425,77.59327697753906,4892900
2025-11-13,77.70270560199295,78.82681062346649,77.49380153196398,77.94145202636719,4681600
2025-11-14,78.06082846149143,78.44879424436185,77.0163005293868,77.3445816040039,4337700
2025-11-17,77.57338825116896,78.17025812266745,76.0115750857687,76.06130981445312,4019400
2025-11-18,76.36969023945561,77.38437584238638,75.96183207367481,76.66812896728516,2422200
2025-11-19,76.4492736543458,76.93671648480958,74.69844883175033,75.35501098632812,3518300
2025-11-20,76.06130782318442,76.79744705910684,74.95709517449478,75.29532623291016,3270300
2025-11-21,75.6832884393618,76.53880464184297,75.10631098380722,75.56391143798828,5545900
2025-11-24,75.6037042025561,75.6037042025561,74.40996454046568,74.71834564208984,4706300
2025-11-25,75.12620881225003,75.84245569328831,74.55918129636342,74.6188735961914,4063300
2025-11-26,75.04663141325105,76.06130943071813,74.8974120487262,75.64350128173828,3134100
2025-11-28,75.64350140822683,76.35974828745405,75.41469737029118,75.76287841796875,1427800
2025-12-01,75.67334037731085,77.08593410946342,75.67334037731085,76.21052551269531,3973400
2025-12-02,76.15084364742586,76.61838652215094,75.5141814460852,76.54875183105469,4289800
2025-12-03,76.43932493066755,76.98646006848435,75.63355099098473,76.66812896728516,3808000
2025-12-04,76.24036724654255,77.49379921891564,76.17073255861136,76.87702941894531,3455800
2025-12-05,76.12099126106307,76.87703044700612,76.05135657220067,76.62833404541016,4223000
2025-12-08,76.39953689392098,76.39953689392098,75.15605489753301,75.9120864868164,4153700
2025-12-09,76.04141485506494,76.91682346418641,75.86235314074328,76.02151489257812,3672400
2025-12-10,75.91208733188279,82.25882436945146,75.84245264289436,80.65721893310547,13424400
2025-12-11,80.00065473924312,84.55677452951682,80.00065473924312,82.41798400878906,10529100
2025-12-12,83.09443928550697,84.54682533907504,82.54731176367346,84.4572982788086,6717600
2025-12-15,84.59656651991942,86.12853722180776,83.77089266812561,85.8499984741211,7679300
2025-12-16,86.2699966430664,86.44000244140625,84.31999969482422,84.54000091552734,5994900
2025-12-17,84.7300033569336,86.33999633789062,84.45999908447266,86.13999938964844,7404500
2025-12-18,85.58000183105469,86.80999755859375,84.93000030517578,86.19000244140625,4960800
2025-12-19,86.31999969482422,86.83999633789062,85.66999816894531,86.02999877929688,10255400
2025-12-22,86.12999725341797,86.83000183105469,85.5199966430664,86.43000030517578,3037400
2025-12-23,86.41000366210938,87.0,85.94000244140625,86.58999633789062,2086200
2025-12-24,86.56999969482422,87.29000091552734,86.37000274658203,86.5199966430664,1170200
2025-12-26,86.41999816894531,86.66999816894531,86.12999725341797,86.4800033569336,1174500
2025-12-29,86.4000015258789,86.77999877929688,86.27999877929688,86.4800033569336,1806200
2025-12-30,86.45999908447266,86.70999908447266,86.11000061035156,86.12999725341797,1714400
2025-12-31,86.06999969482422,86.38999938964844,85.52999877929688,85.55000305175781,1923500
2026-01-02,85.2300033569336,85.29000091552734,83.68000030517578,84.2699966430664,3053200
2026-01-05,83.55999755859375,85.69000244140625,83.4800033569336,84.37999725341797,2984700
2026-01-06,79.69000244140625,80.4800033569336,77.05000305175781,78.06999969482422,12729300
2026-01-07,77.43000030517578,78.3499984741211,77.0199966430664,77.06999969482422,8419300
2026-01-08,77.6500015258789,79.12999725341797,77.06999969482422,77.9000015258789,7042600
2026-01-09,78.0,78.3499984741211,75.05000305175781,75.43000030517578,9380400
2026-01-12,75.44999694824219,76.04000091552734,73.98999786376953,74.08999633789062,8420300
2026-01-13,74.06999969482422,74.31999969482422,72.11000061035156,72.29000091552734,8388700
2026-01-14,72.55999755859375,74.1500015258789,72.25,73.04000091552734,11677200
2026-01-15,72.80000305175781,74.2699966430664,72.68000030517578,74.02999877929688,7061900
2026-01-16,73.5999984741211,73.9800033569336,72.80000305175781,72.93000030517578,5744600
2026-01-20,72.72000122070312,73.70999908447266,72.23999786376953,72.44000244140625,4154000
2026-01-21,72.6500015258789,73.30000305175781,71.70999908447266,71.88999938964844,3791200
2026-01-22,71.62000274658203,72.38999938964844,71.36000061035156,72.30999755859375,5589000
2026-01-23,71.81999969482422,72.43000030517578,71.25,72.31999969482422,3859700
2026-01-26,72.80000305175781,74.4000015258789,72.80000305175781,73.79000091552734,4053300
2026-01-27,73.80000305175781,73.98999786376953,73.06999969482422,73.87000274658203,2973100
2026-01-28,73.48999786376953,74.19999694824219,73.27999877929688,73.38999938964844,3293400
2026-01-29,74.0199966430664,74.63999938964844,73.29000091552734,74.36000061035156,3470200
2026-01-30,74.38999938964844,74.91999816894531,73.58000183105469,74.87999725341797,3389100
2026-02-02,74.81999969482422,75.25,73.58000183105469,73.91999816894531,3405000
2026-02-03,73.94999694824219,75.22000122070312,73.5,74.12999725341797,4320500
2026-02-04,74.75,77.5199966430664,74.61000061035156,76.37000274658203,5515400
2026-02-05,76.08000183105469,76.95999908447266,75.66999816894531,75.95999908447266,3548300
2026-02-06,76.18000030517578,77.18000030517578,75.97000122070312,76.72000122070312,3099800
2026-02-09,76.56999969482422,77.12000274658203,74.62999725341797,74.9000015258789,4007900
2026-02-10,74.68000030517578,75.4000015258789,74.55999755859375,75.0,3895400
2026-02-11,76.05999755859375,80.05999755859375,76.05999755859375,78.44000244140625,7591300
2026-02-12,78.5,80.0,77.79000091552734,78.80000305175781,5059200
2026-02-13,78.5,79.26000213623047,76.87999725341797,78.2699966430664,4036600
2026-02-17,78.98999786376953,79.68000030517578,78.30999755859375,79.4000015258789,3324100
2026-02-18,79.56999969482422,79.91999816894531,79.01000213623047,79.79000091552734,2842700
2026-02-19,79.69999694824219,80.19999694824219,78.52999877929688,79.54000091552734,3497400
2026-02-20,80.0,80.45999908447266,79.0999984741211,80.44000244140625,4609900
2026-02-23,80.23999786376953,81.38999938964844,79.91000366210938,79.9800033569336,3647900
2026-02-24,79.66999816894531,80.19000244140625,78.83999633789062,79.83999633789062,3253300
2026-02-25,79.8499984741211,80.44000244140625,78.93000030517578,80.1500015258789,2559100
2026-02-26,80.5999984741211,81.36000061035156,80.27999877929688,80.3499984741211,3916200
2026-02-27,80.4800033569336,81.02999877929688,79.5999984741211,80.48999786376953,8279500
2026-03-02,80.88999938964844,81.62000274658203,80.55999755859375,81.12000274658203,2742600
2026-03-03,79.83000183105469,80.30000305175781,77.58999633789062,79.05999755859375,4937000
2026-03-04,78.88999938964844,79.52999877929688,78.18000030517578,78.30000305175781,3070600
2026-03-05,79.18000030517578,80.30999755859375,78.58000183105469,80.06999969482422,4424000
2026-03-06,79.66000366210938,79.72000122070312,77.37999725341797,78.72000122070312,4683400
2026-03-09,78.31999969482422,78.52999877929688,76.5,77.62000274658203,6020400
2026-03-10,77.52999877929688,79.2300033569336,77.26000213623047,78.05000305175781,3705600
2026-03-11,78.04000091552734,78.80000305175781,76.97000122070312,77.97000122070312,5011800
2026-03-12,77.44999694824219,78.1500015258789,76.29000091552734,76.4800033569336,5082800