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