Date,Open,High,Low,Close,Volume
2013-01-02,5.815361268727544,5.87245437399826,5.7120490394817995,5.782735824584961,751613
2013-01-03,5.77729736865855,5.9621711994785525,5.739235598378259,5.883327960968018,517050
2013-01-04,5.91051684057828,5.932266993361454,5.8398296097139495,5.913235664367676,211950
2013-01-07,5.875171627057309,5.926827071574944,5.8343910359924305,5.8479838371276855,198113
2013-01-08,5.858859641320718,5.8969227284115675,5.763703892487117,5.861578464508057,154913
2013-01-09,5.8615771710931135,5.9377015783496345,5.8615771710931135,5.9050774574279785,140063
2013-01-10,5.945858431500037,6.005670344640716,5.858858728254908,5.986639022827148,201825
2013-01-11,5.99751475035302,6.068201964849285,5.9866398952455695,6.038296222686768,148838
2013-01-14,6.041014564883451,6.155200753186549,5.994795449909828,6.149763107299805,533925
2013-01-15,6.117138458494257,6.185106401069548,6.038295225076376,6.065482139587402,112725
2013-01-16,6.03829607841181,6.057326527480288,5.940421509719522,5.964890480041504,107663
2013-01-17,5.97576568000117,6.051890105862683,5.967609647777403,6.043734073638916,105638
2013-01-18,6.021984364329489,6.14976425363619,6.008390684610575,6.125296592712402,214988
2013-01-22,6.176950928006727,6.195982251167229,6.084514010223983,6.190544605255127,227138
2013-01-23,6.185105950852625,6.193262418390855,6.0709189055716895,6.106263160705566,119475
2013-01-24,6.098106399367592,6.342792100621892,6.070918613081821,6.291135787963867,267975
2013-01-25,6.31016862484455,6.318324656419759,6.119858012855964,6.141607284545898,300375
2013-01-28,6.1361705739172745,6.204138534979912,6.092671148842297,6.125296592712402,198113
2013-01-29,6.128014254766745,6.212294271511061,6.1171393997825785,6.204137802124023,298013
2013-01-30,6.185107792318176,6.185107792318176,6.103546155375378,6.133451461791992,143775
2013-01-31,6.130732019657158,6.201420106303804,6.119858040061654,6.182388782501221,305775
2013-02-01,6.2286071177885285,6.2884190422806805,6.198701811840315,6.2829813957214355,168750
2013-02-04,6.25307559967041,6.3020122272085235,6.185107210666608,6.25307559967041,239963
2013-02-05,6.274825991994735,6.361824395738065,6.274825991994735,6.329200267791748,150525
2013-02-06,6.28298103181316,6.451542377471924,6.28298103181316,6.451542377471924,528525
2013-02-07,6.443387185147946,6.516792793818709,6.350950249674425,6.418919086456299,200138
2013-02-08,6.440666507078195,6.500478418676099,6.367260919544609,6.448822975158691,97200
2013-02-11,6.46513649308267,6.505917089787374,6.375417955243048,6.451542377471924,259200
2013-02-12,6.443384580976705,6.516790159979722,6.429790906620766,6.4950408935546875,188325
2013-02-13,6.516793454485711,6.524949925741764,6.451543872097217,6.522231101989746,151875
2013-02-14,6.492322672934811,6.522228409264358,6.402604588882562,6.514071941375732,135000
2013-02-15,6.530385864678409,6.530385864678409,6.451542616407392,6.470574378967285,243675
2013-02-19,6.49776000573195,6.598353389012137,6.4923232350657365,6.584759712219238,363825
2013-02-20,6.579321649326723,6.64728959144986,6.454260180787064,6.462416648864746,349988
2013-02-21,6.448825089510813,6.5303867343343915,6.448825089510813,6.4977617263793945,236250
2013-02-22,6.53854193908067,6.666321809978826,6.481448842511865,6.611947536468506,180563
2013-02-25,6.636417176051877,6.652728803452943,6.486887143130716,6.492324352264404,438750
2013-02-26,6.516791067207253,6.666321068407473,6.48144812150605,6.5494160652160645,418163
2013-02-27,6.497761305166969,6.698948111961076,6.45698070416473,6.609229564666748,206213
2013-02-28,6.582042274401878,6.685354064754891,6.514073876134913,6.541261672973633,330075
2013-03-01,6.514073652480642,6.6717601560332165,6.492324378326661,6.64729118347168,120488
2013-03-04,6.524948467715842,6.622823038194111,6.467855369341081,6.6037917137146,206213
2013-03-05,6.625541864371341,6.761478217783931,6.601073329507713,6.698947906494141,177863
2013-03-06,6.728853212944483,6.728853212944483,6.641854804322981,6.698947906494141,131963
2013-03-07,6.731569803664005,6.785944939539559,6.6636014307342775,6.772351264953613,208575
2013-03-08,6.851196159946957,6.889257933026604,6.783227770450706,6.8076958656311035,268313
2013-03-11,6.777789070362096,6.851195094616486,6.758757749249681,6.818569660186768,197775
2013-03-12,6.824008216237407,6.837601893837096,6.709822024451006,6.7478837966918945,234563
2013-03-13,6.7777897213057665,6.973537971365781,6.775071335913039,6.932757377624512,197775
2013-03-14,6.930038975948895,7.123067965098937,6.679915580580561,7.098599433898926,829913
2013-03-15,7.095882783368401,7.185600904412712,7.068695858458838,7.106757640838623,447525
2013-03-18,7.106754608207742,7.182879015547082,7.104035785617381,7.142098426818848,397238
2013-03-19,7.136662006378174,7.163848485153399,7.120349506568454,7.136662006378174,238613
2013-03-20,7.142099044566369,7.411252878592766,7.131224190796113,7.381346702575684,555863
2013-03-21,7.359598243320394,7.479221203327726,7.324253982328044,7.378628253936768,347288
2013-03-22,7.386784444778008,7.468346505418768,7.362315914092148,7.411252975463867,99225
2013-03-25,7.476503164136463,7.585253468881783,7.38678549719388,7.413972854614258,253800
2013-03-26,7.473784572177397,7.536314876313387,7.34600426582746,7.394941329956055,239963
2013-03-27,7.375909443573651,7.522720616048391,7.329690771195753,7.4629082679748535,197775
2013-03-28,7.492815325230503,7.683125932338791,7.416690907374445,7.500971794128418,411413
2013-04-01,7.476503940471272,7.574378962385928,7.4112548009253985,7.449317455291748,244350
2013-04-02,7.503689628309414,7.533594926866954,7.204629204693407,7.2807536125183105,283163
2013-04-03,7.250848335640154,7.419409670251075,7.250848335640154,7.3351287841796875,567675
2013-04-04,7.367754643543659,7.4302858284184445,7.343286109258702,7.427567005157471,175163
2013-04-05,7.340566686394137,7.4058158141363055,7.313378893537095,7.384066104888916,224438
2013-04-08,7.394941899286198,7.441160143958869,7.3079421813241465,7.4248480796813965,190013
2013-04-09,7.462911163949403,7.462911163949403,7.351443767547607,7.351443767547607,270000
2013-04-10,7.394941077674513,7.626033150426286,7.354160483979843,7.579814910888672,251100
2013-04-11,7.585252556731615,7.636907567048471,7.536314619208828,7.579814910888672,175838
2013-04-12,7.5254399517119985,7.655939962512004,7.500972293516716,7.626033782958984,220388
2013-04-15,7.607002304741517,7.658659071397662,7.340567252098379,7.413972854614258,419513
2013-04-16,7.4765022361090745,7.5743772357119,7.4493157571270485,7.53903341293335,226125
2013-04-17,7.498254528717127,7.547191602142506,7.373193021622947,7.449317455291748,330413
2013-04-18,7.4493161953056015,7.522721793027761,7.332410303513321,7.356879711151123,163350
2013-04-19,7.351441020388385,7.49825219497121,7.33512808428121,7.438439846038818,239963
2013-04-22,7.449316511002424,7.449316511002424,7.30794208064474,7.422129154205322,276413
2013-04-23,7.454752502020507,7.696719864681561,7.443878085478166,7.647782802581787,130950
2013-04-24,7.66409584274767,7.696719967875799,7.530877019042365,7.650501728057861,155588
2013-04-25,7.647781775168866,7.742937063683619,7.577095014416866,7.7402191162109375,291600
2013-04-26,7.7239064836518,7.753811782595321,7.601562964980471,7.683125019073486,276075
2013-04-29,7.699438826832503,7.775563244260432,7.639626472044947,7.664095878601074,115088
2013-04-30,7.655939048497203,7.742937878559033,7.604282289935445,7.723906993865967,200138
2013-05-01,7.715750955279211,7.759250372733681,7.3704726884898815,7.41940975189209,330413
2013-05-02,7.4737843441715155,7.490096406695498,7.4493158128536905,7.471065521240234,121500
2013-05-03,7.582534107507917,7.857124735345061,7.582534107507917,7.745656490325928,147825
2013-05-06,7.696719694667288,7.696719694667288,7.598844697566024,7.655939102172852,131963
2013-05-07,7.6722502893599405,7.8190614724214065,7.628750874022545,7.767406463623047,125888
2013-05-08,7.7701222791055615,7.8272149114898015,7.6939978941965705,7.7510905265808105,177525
2013-05-09,7.723905988810721,8.270370053603198,7.72118716634211,8.175214767456055,414788
2013-05-10,8.273088667451697,8.335618957462263,8.158902501967237,8.169776916503906,278100
2013-05-13,8.183373697175307,8.183373697175307,8.017530727070545,8.080061912536621,51300
2013-05-14,8.118122211255885,8.207839863136208,8.061028682751866,8.205121040344238,118800
2013-05-15,8.199683609032618,8.414462716716699,8.175215080940417,8.349213600158691,117788
2013-05-16,8.349216322809049,8.504184009615276,8.300279250666437,8.428059577941895,170775
2013-05-17,8.444370432626622,8.683618987173961,8.425339546203467,8.670024871826172,215663
2013-05-20,8.615652588071743,8.789650295365911,8.572152286184295,8.74343204498291,203175
2013-05-21,8.773336802561165,8.950054179745113,8.767900031390152,8.838586807250977,140738
2013-05-22,8.873928784136174,9.137645846954232,8.873928784136174,9.031615257263184,216000
2013-05-23,8.944616717701942,9.15939587282464,8.941897894528566,8.98267936706543,382388
2013-05-24,8.941896208183957,9.162112968122916,8.86033415355573,9.09958267211914,333450
2013-05-28,9.30077040497745,9.81189079086323,9.284458340821283,9.428550720214844,409050
2013-05-29,9.352425501750098,9.531861692490093,9.20017666567154,9.240957260131836,181238
2013-05-30,9.298050040728077,9.298050040728077,9.056083566373115,9.107739448547363,191700
2013-05-31,9.028896639572661,9.140364002370722,8.97180310920134,9.037053108215332,248738
2013-06-03,8.895678231677303,9.00170881826994,8.493306467224128,8.778772354125977,775575
2013-06-04,8.759743280706708,8.882085941741195,8.683618861055944,8.748867988586426,1304438
2013-06-05,8.713522918347305,8.871209381162013,8.466119683687198,8.493306159973145,284513
2013-06-06,8.466120154283008,8.87936634265238,8.466120154283008,8.835866928100586,318600
2013-06-07,8.865770629276806,8.982676488007098,8.640116253785607,8.65371036529541,304425
2013-06-10,8.659150344224813,8.892960374588675,8.54768210004894,8.610213279724121,268650
2013-06-11,8.555664504831533,8.675667234559674,8.454752938911994,8.574755668640137,181575
2013-06-12,8.615667261055686,8.762944367276475,8.506573368398973,8.732942581176758,203175
2013-06-13,8.711124774343071,9.000222358202013,8.664759255913953,8.88840103149414,245700
2013-06-14,8.899309663508003,8.956583159430972,8.776579489622431,8.803852081298828,260550
2013-06-17,8.880218364204804,8.981130824336237,8.749306752984852,8.790217399597168,125550
2013-06-18,8.831128966865705,9.071134514149145,8.776582012164278,8.986587524414062,159638
2013-06-19,9.013859905541056,9.06295198323485,8.899311139031807,8.90203857421875,138713
2013-06-20,8.762942386431956,8.885671671174716,8.591119280987211,8.768396377563477,365513
2013-06-21,8.752036502795805,8.850220676097504,8.362026367437833,8.607487678527832,598388
2013-06-24,8.501120669488664,8.792946613396314,8.25838768701453,8.705671310424805,239288
2013-06-25,8.81203460979125,8.89930989001761,8.713851346019231,8.850217819213867,162000
2013-06-26,8.893857917797343,8.970223483685027,8.74658165740733,8.771127700805664,116100
2013-06-27,8.84749289627903,9.136591411405893,8.801128247116166,9.076589584350586,218363
2013-06-28,9.03022267181108,9.21295466491898,8.727487054670826,9.022040367126465,658125
2013-07-01,9.095678621106686,9.313866393498488,9.01931395417217,9.267500877380371,210263
2013-07-02,9.25386458052364,9.379322198514721,9.18022647069206,9.267500877380371,183263
2013-07-03,9.253866600918686,9.3684153820009,9.10659034910073,9.249775886535645,181800
2013-07-05,9.45841802499732,9.744789123535156,9.319323190449532,9.744789123535156,172800
2013-07-08,9.818424707019979,10.00661070288235,9.662966176103337,9.699785232543945,335475
2013-07-09,9.720242611827835,10.153889075654174,9.64660360554032,10.129343032836914,253575
2013-07-10,10.072066348422718,10.08843095846762,9.871607336974726,10.010702133178711,241200
2013-07-11,10.153886982309787,10.211161363020844,10.022975366163879,10.100704193115234,276525
2013-07-12,10.059793806639323,10.571168976694072,10.031156179120066,10.489350318908691,216675
2013-07-15,10.554807192029799,11.008908908711312,10.468895178605816,10.47707748413086,570375
2013-07-16,10.456621281879272,10.464803586717784,10.28479902511913,10.32161808013916,373950
2013-07-17,10.41571276444108,10.53026065676159,9.732513491004017,9.81433391571045,542250
2013-07-18,9.81024169921875,9.883879806825723,9.671147788572961,9.81024169921875,321750
2013-07-19,9.814336517510226,9.822518825500701,9.679334141600432,9.724333763122559,190575
2013-07-22,9.699787827221273,9.724332993578587,9.511600903183659,9.609785079956055,261675
2013-07-23,9.617966240423991,9.630239261057069,9.470689992827058,9.478872299194336,151200
2013-07-24,9.503417224591976,9.503417224591976,9.343867960358208,9.368414878845215,175275
2013-07-25,8.787488730651516,9.552507356414983,8.787488730651516,9.491142272949219,297225
2013-07-26,9.38068675994873,9.446143451752192,9.319321660030255,9.38068675994873,158850
2013-07-29,9.376592850216955,9.405229591792903,9.106585650040548,9.114767074584961,134325
2013-07-30,9.147499819132426,9.212955629959222,8.717943262480626,8.758853912353516,544275
2013-07-31,8.795674498790492,8.9429507571168,8.77521829246418,8.824311256408691,478125
2013-08-01,8.885672269576428,9.266136677026198,8.812034167070426,9.2088623046875,530550
2013-08-02,9.184316155444028,9.401138848603084,9.184316155444028,9.364319801330566,353700
2013-08-05,9.376597419863915,9.495236034093214,9.225228702329822,9.478872299194336,135450
2013-08-06,9.478872053727748,9.491145074043002,9.401142339840705,9.409324645996094,457200
2013-08-07,9.409321869049732,9.523870610076091,9.388866548616011,9.491142272949219,192600
2013-08-08,9.527963640112375,9.838879846004787,9.388868831873562,9.826607704162598,431100
2013-08-09,9.818427737695824,10.14570775518867,9.74478960208456,10.047524452209473,321975
2013-08-12,9.990247959789732,10.436168272733454,9.982065653825194,10.399349212646484,304650
2013-08-13,10.39934917815958,10.550716132069937,10.239799040476184,10.378893852233887,173925
2013-08-14,10.350254976556895,10.517987400020905,10.272526151917125,10.44434928894043,191700
2013-08-15,10.32161763628873,10.387073438675547,10.088430297856064,10.141613960266113,198225
2013-08-16,10.096614770203084,10.301164525769398,10.035248790130392,10.055704116821289,295200
2013-08-19,10.006613557091118,10.133435372895029,9.847064267006548,9.875701904296875,187650
2013-08-20,9.863429008883514,10.047524345965012,9.818427633873878,9.924793243408203,148500
2013-08-21,9.900246730365353,10.039340673527452,9.793880257455696,9.887972831726074,213975
2013-08-22,9.932971958766045,10.26434344567304,9.793878046997163,10.17025089263916,153450
2013-08-23,10.166159558130051,10.252071564370224,9.924789904762267,10.043429374694824,120600
2013-08-26,10.063885029942137,10.272526348666245,9.9534269833703,9.998428344726562,179325
2013-08-27,9.892065061237016,9.95752088379495,9.511600513976507,9.572965621948242,111825
2013-08-28,9.536147334609604,9.75706261915395,9.536147334609604,9.646604537963867,170775
2013-08-29,9.638420566454737,9.830698162349764,9.55250943094524,9.797969818115234,109800
2013-08-30,9.761147916014743,9.806149270543141,9.466595510742481,9.540233612060547,170100
2013-09-03,9.757062521513378,10.076161105787977,9.757062521513378,9.924793243408203,329400
2013-09-04,9.949338684651638,10.022976808518928,9.838880621015022,9.98206615447998,951075
2013-09-05,10.002520381253984,10.080249210840972,9.93706457096155,9.973883628845215,114300
2013-09-06,9.990246987197313,10.13343249954103,9.757059629348273,10.080248832702637,222075
2013-09-09,10.145708380835579,10.362532963953912,10.145708380835579,10.31753158569336,206100
2013-09-10,10.32980118587825,10.52617037237902,10.309345861113766,10.395256996154785,266850
2013-09-11,10.39116625551964,10.444349924202932,10.223434699689129,10.29298210144043,124650
2013-09-12,10.309346577151887,10.440259084633098,10.235708456287888,10.243890762329102,94725
2013-09-13,10.284799575805664,10.37889301406236,10.153887080557508,10.284799575805664,86850
2013-09-16,10.411621705230635,10.411621705230635,10.129341381028338,10.157979011535645,94950
2013-09-17,10.157977550533722,10.362528137179611,10.067975713770554,10.337981224060059,177750
2013-09-18,10.325709957974752,10.620262406307688,10.227524930694901,10.493440628051758,186525
2013-09-19,10.497533511689904,10.669356686571833,10.427986976680728,10.62435531616211,90000
2013-09-20,10.628446249751558,10.968000108339218,10.628446249751558,10.816632270812988,459450
2013-09-23,10.812542059991683,10.812542059991683,10.575263068220067,10.697993278503418,161550
2013-09-24,10.685717475803672,10.959815459307993,10.607987777634756,10.738901138305664,169200
2013-09-25,10.734811297154984,10.898452146835307,10.640718730316202,10.812541007995605,91125
2013-09-26,10.869814652384008,10.902542117821183,10.632535699868907,10.861632347106934,106875
2013-09-27,10.771629364176682,11.02118132970338,10.730719594443775,10.98845386505127,200250
2013-09-30,10.882088298580387,11.037546853331937,10.722539029542316,10.865724563598633,596925
2013-10-01,10.890270151329503,11.458920671744098,10.890270151329503,11.40573787689209,274500
2013-10-02,11.303460833608732,11.344370603608473,10.902541927403307,10.955724716186523,182700
2013-10-03,10.902545352334416,10.955728157824506,10.562992311214556,10.775724411010742,149625
2013-10-04,10.747082974922916,10.951632678018395,10.526168663538282,10.857540130615234,64800
2013-10-07,10.751177109892373,10.943454734721021,10.505715807950175,10.522080421447754,192150
2013-10-08,10.52207827040986,10.612080114904504,10.149796118063863,10.174342155456543,229050
2013-10-09,10.182524111393795,10.517988102904265,10.129341320226814,10.415712356567383,146250
2013-10-10,10.57935175881553,10.738901879498078,10.427984821034064,10.493440628051758,118125
2013-10-11,10.497529636484435,10.972087452160467,10.472984480945927,10.93526840209961,150075
2013-10-14,10.849357508550659,11.08663554343602,10.673444558362839,10.984360694885254,128475
2013-10-15,10.968000393009541,11.123458070942046,10.820724143703574,11.049819946289062,126225
2013-10-16,11.127547447658356,11.18482094798405,10.824812702856995,10.918905258178711,203175
2013-10-17,10.89436120979336,11.193004393700553,10.849359845377249,11.143912315368652,237150
2013-10-18,11.21346027107524,11.21346027107524,10.927089214815178,11.148003578186035,207225
2013-10-21,11.160275241283388,11.217550498973504,11.090728720569484,11.111183166503906,142875
2013-10-22,11.14800211211891,11.209368082820705,11.062091859941674,11.164366722106934,225450
2013-10-23,11.08663748483671,11.315734133770198,10.849359408401165,11.28300666809082,107550
2013-10-24,11.283008296334081,11.626652880407644,11.242097641577718,11.553014755249023,121950
2013-10-25,11.60619757967167,11.843476568729033,11.495740391680183,11.757564544677734,136800
2013-10-28,11.728926031557087,11.921203622610228,11.176640174332116,11.262551307678223,167400
2013-10-29,11.27073221877909,11.503920447870435,11.205276412792808,11.360734939575195,121050
2013-10-30,11.401643682340405,11.401643682340405,11.070271360691276,11.184819221496582,155250
2013-10-31,11.115276642315507,11.340281730587728,11.041638517662525,11.049819946289062,203850
2013-11-01,11.029362166445845,11.172548547433795,10.702082270433793,11.086636543273926,349425
2013-11-04,11.16027685172178,11.242097280772862,11.078457300506368,11.176641464233398,216675
2013-11-05,11.143910650247411,11.798472182092013,11.070272543752553,11.708470344543457,210375
2013-11-06,11.76574685121493,11.888477937930057,11.61028829402242,11.757564544677734,179550
2013-11-07,11.823016352600309,11.823016352600309,10.68980642945882,10.706171035766602,309825
2013-11-08,10.738904372833073,11.328010284111787,10.636629486027806,10.71435832977295,278100
2013-11-11,10.665263856867936,11.16027532185632,10.66117226538308,10.955724716186523,464850
2013-11-12,10.951632800217375,11.107091313686324,10.677535703423194,11.041635513305664,324900
2013-11-13,10.939362100762436,11.131639707282053,10.902543040652443,11.098912239074707,134775
2013-11-14,11.066182920710633,11.409829234474376,10.984363373055222,11.25437068939209,125550
2013-11-15,11.238005915553348,11.5980150802545,11.201186856288613,11.368918418884277,298575
2013-11-18,11.397555858211552,11.561196716681156,11.168459183055509,11.238006591796875,161100
2013-11-19,11.209369104681095,11.581650409395548,11.152094720172867,11.246188163757324,221625
2013-11-20,11.287097824320114,11.581650293995008,11.287097824320114,11.565285682678223,168300
2013-11-21,11.6552890293155,11.880294985247293,11.618469968654185,11.868021965026855,177075
2013-11-22,11.904839729748671,12.080752707813492,11.765744930501553,11.994841575622559,216675
2013-11-25,11.998933322830991,12.223938379353001,11.863930113350673,11.880293846130371,256950
2013-11-26,11.85983988633964,12.436672725596276,11.336190720948434,12.420308113098145,229500
2013-11-27,12.477772386245826,12.687103234214604,12.465458806953546,12.551653861999512,181125
2013-11-29,12.67479074034495,12.744567989222231,12.551654936877242,12.62964153289795,87750
2013-12-02,12.576279302795355,12.691205733580002,11.968808886859179,12.063212394714355,389700
2013-12-03,12.0673147853929,12.330004968976487,11.923656118768639,11.948284149169922,542925
2013-12-04,11.903133570999783,12.387467200071423,11.812833438941322,12.116568565368652,152550
2013-12-05,12.112468878478179,12.358740456966618,11.903138036763007,12.23970890045166,148725
2013-12-06,12.428514931331694,12.785608640654754,12.325902090047558,12.625532150268555,189225
2013-12-09,12.629637851978723,12.724041353298821,12.005748788593035,12.449037551879883,400275
2013-12-10,12.387469139647436,12.617322856236234,12.16582476745924,12.288961410522461,202275
2013-12-11,12.276645757700674,12.313586482800357,11.903134275271553,11.960597038269043,231075
2013-12-12,11.93597163608166,12.23149748015532,11.93597163608166,11.997539520263672,171900
2013-12-13,12.055003172270442,12.502397051145458,12.038585363400928,12.39157485961914,303075
2013-12-16,12.42030860602179,12.884120381921859,12.346427130961779,12.559863090515137,206550
2013-12-17,12.518815213868846,12.748668051314118,12.124779890955985,12.19455623626709,236250
2013-12-18,12.190450609305868,12.481873056463112,12.04268771040001,12.477767944335938,178425
2013-12-19,12.424412507701568,12.609116190428903,12.231499478829697,12.383367538452148,174150
2013-12-20,12.395679837181454,13.130391140248808,12.334111949297212,13.015463829040527,986625
2013-12-23,13.122180913591464,13.508006905576137,13.068821493851349,13.430020332336426,266175
2013-12-24,13.487481718185187,13.52852755696011,13.101657527297476,13.146806716918945,211275
2013-12-26,13.179642038923529,13.544945944535854,13.081133437225418,13.413599967956543,276525
2013-12-27,13.471068926826897,13.614726764426036,13.220692227949927,13.438232421875,208350
2013-12-30,13.39307869024248,13.606513712462139,13.179642787286399,13.34382438659668,356625
2013-12-31,13.327405691601646,13.372554879779914,13.068819733941814,13.113969802856445,342000
2014-01-02,13.089345412019764,13.196063378889429,12.945687592824441,13.007254600524902,228375
2014-01-03,13.060613640699271,13.265839342303517,12.89232779033565,13.00314998626709,152325
2014-01-06,13.113973421898097,13.113973421898097,12.752775413110914,12.79382038116455,256500
2014-01-07,12.875911411781537,13.101661837844452,12.76098496302013,12.978525161743164,285750
2014-01-08,12.925165646443126,13.13449648294682,12.760984011047192,13.035987854003906,370800
2014-01-09,13.126287969146233,13.126287969146233,12.756879706453667,12.958002090454102,484200
2014-01-10,12.957997892611228,13.475168940544622,12.781503605321202,12.896430015563965,226125
2014-01-13,12.900535237449157,13.113970252780687,12.576277161754716,12.695308685302734,331650
2014-01-14,12.78560848053743,12.978521465242691,12.625531992155908,12.912848472595215,305100
2014-01-15,12.98262671581163,13.364347576780956,12.908745258849825,13.298674583435059,154575
2014-01-16,13.233003528095932,13.421811417393483,13.064717680214228,13.347929954528809,139950
2014-01-17,13.368452957089476,13.454647111201572,13.200166238546071,13.310988426208496,146025
2014-01-21,13.347930727445418,13.7460703319838,13.265839914819,13.721443176269531,264600
2014-01-22,13.721441406410374,14.066221541938694,13.569573378603364,14.049803733825684,223425
2014-01-23,13.992342051626997,14.021074320785033,13.475171775621183,13.684502601623535,302850
2014-01-24,13.581892366649438,13.67219166250031,13.134498359134941,13.257634162902832,345600
2014-01-27,13.298679353842923,13.466965248645502,12.834867525184158,12.999049186706543,193275
2014-01-28,13.044195804520514,13.425917607347785,12.929269368867768,13.3397216796875,423000
2014-01-29,13.142701080970204,13.466959142985663,12.572171519062676,12.67068099975586,252450
2014-01-30,12.822547824817947,13.150910110409225,12.572171218750862,12.687098503112793,431325
2014-01-31,12.403887835369387,12.625532207681252,12.1370933899337,12.174034118652344,505575
2014-02-03,12.079630695218544,12.284857275675463,11.287456640711474,11.50089168548584,531450
2014-02-04,11.537832073399818,11.738954415706369,11.004244036991789,11.468055725097656,406125
2014-02-05,11.373653281787327,11.439326289987994,11.045290882993903,11.295666694641113,274500
2014-02-06,11.29977021792416,11.546041762177856,11.29977021792416,11.50089168548584,256950
2014-02-07,11.476264769349454,11.529622426635411,11.229992358145704,11.427009582519531,292275
2014-02-10,11.447534013316034,11.447534013316034,11.209470933627191,11.279247283935547,293850
2014-02-11,11.242308490254473,11.525520814671266,11.135591389950848,11.414698600769043,244350
2014-02-12,11.406489866918227,11.640446987808959,11.242308225986866,11.56656551361084,216675
2014-02-13,11.406488244794126,11.747164176505478,11.279247359056834,11.558356285095215,192600
2014-02-14,11.541936039252745,11.96470272277436,11.431113858652468,11.84156608581543,258975
2014-02-18,11.931870866522548,12.141201733486493,11.800525715240765,12.07142448425293,263250
2014-02-19,12.04679478430189,12.1411991744569,11.726641761130569,11.775896072387695,212850
2014-02-20,11.833358156037205,12.198662117470384,11.673282534553536,12.124780654907227,276075
2014-02-21,12.198661008180553,12.198661008180553,11.878507152117008,12.046792984008789,304425
2014-02-24,12.026271799105936,12.235603501607374,11.800523167252068,12.141199111938477,224550
2014-02-25,12.120675437607698,12.231497630497481,11.5994009720383,11.681490898132324,261225
2014-02-26,11.681490125640462,12.067316099566568,11.615818012960812,11.923657417297363,170100
2014-02-27,11.841569220984695,12.116573069849188,11.775897093857488,12.104259490966797,168975
2014-02-28,12.141197015059019,12.293065034915395,12.046792641694495,12.26433277130127,272925
2014-03-03,12.001643986886917,12.030375371046182,11.595295973162669,11.923657417297363,436050
2014-03-04,12.124779758558551,12.83486294538897,12.124779758558551,12.625532150268555,1374075
2014-03-05,12.572176151842958,12.818448623221483,12.457249703122326,12.621431350708008,150750
2014-03-06,12.695311336168533,12.797924193299798,12.321798880425968,12.596802711486816,188550
2014-03-07,12.728145381945728,12.748668303126603,12.293065970361043,12.572173118591309,193050
2014-03-10,12.559859775997145,12.662472615144539,12.313587376717836,12.498291015625,159075
2014-03-11,12.47777279834157,12.600908595331111,11.940079524575014,11.977020263671875,288450
2014-03-12,11.89082221131465,12.100153013481114,11.697909217700065,12.013957977294922,196200
2014-03-13,12.046794476487385,12.046794476487385,11.08223031852375,11.234097480773926,329400
2014-03-14,11.156110266352073,11.361336823682075,10.979615973104847,11.353127479553223,448200
2014-03-17,11.46394989609887,11.615817921533857,11.106856189879117,11.201260566711426,325575
2014-03-18,11.17253304257668,11.677389836128881,11.106860026989299,11.66507625579834,254700
2014-03-19,11.693805052262203,11.92365879429009,11.644550741880266,11.899031639099121,358425
2014-03-20,11.903134081205419,12.108359741255686,11.845670438408444,11.948284149169922,342000
2014-03-21,11.972911919863439,12.128884180883805,11.665072510439328,11.800521850585938,512775
2014-03-24,11.83746257971683,11.878507540727893,11.615818204931472,11.800521850585938,337050
2014-03-25,11.903137219041401,11.927764375198409,11.648655431103554,11.845673561096191,230175
2014-03-26,11.956497823529753,11.956497823529753,11.439327455140468,11.480372428894043,238725
2014-03-27,11.463951885531628,11.665074250175186,11.320294060199469,11.39417552947998,164700
2014-03-28,11.394174709428409,11.611713988384532,11.254621126632358,11.271038055419922,122850
2014-03-31,11.369548097544223,11.615819655844895,11.266934361094565,11.439325332641602,263700
2014-04-01,11.529622626365459,11.81283577204546,11.143797515528476,11.755373001098633,441000
2014-04-02,11.767687503425192,11.788210428048721,11.603505867910183,11.706120491027832,190125
2014-04-03,11.714324331259304,11.714324331259304,11.369544265834499,11.410589218139648,208125
2014-04-04,11.472159570444285,11.496786723305883,10.87700278913135,10.954988479614258,289800
2014-04-07,10.913945025025065,10.913945025025065,10.597897106830432,10.643045425415039,531225
2014-04-08,10.614314548379008,10.885214161048435,10.536328843371168,10.725136756896973,183825
2014-04-09,10.74565856102713,10.991929208906656,10.622521915982679,10.954988479614258,211050
2014-04-10,10.897529899815998,11.065814921912352,10.577375908790685,10.659466743469238,228375
2014-04-11,10.552744141554761,10.831852129783432,10.52811611129049,10.536325454711914,246375
2014-04-14,10.667672370788914,10.897526099284892,10.528117912431554,10.823644638061523,303300
2014-04-15,10.860587843254667,10.877005655910713,10.446030367243475,10.626629829406738,206775
2014-04-16,10.733345824843123,10.893423224846762,10.585582883981242,10.770286560058594,166275
2014-04-17,10.74976230406803,10.983720245613721,10.671776617131606,10.95909309387207,162225
2014-04-21,10.95088801284637,11.12327814214867,10.87700652885967,11.06991958618164,222750
2014-04-22,11.065809374509774,11.29566306793965,11.008346611704573,11.287454605102539,191700
2014-04-23,11.254621225160987,11.472160506021558,11.115066760406682,11.377756118774414,383850
2014-04-24,11.751267849128674,12.096048877340944,11.472159817117063,11.784104347229004,571725
2014-04-25,11.747167084914196,11.927766556674383,11.529625991425645,11.66507625579834,336375
2014-04-28,11.697909668305673,11.886717556502848,11.513206012220445,11.624028205871582,300375
2014-04-29,11.685594877135024,11.734850064755792,11.455741151429523,11.476264953613281,188550
2014-04-30,11.410593478512258,11.72253717012158,11.381861208508246,11.636343002319336,268875
2014-05-01,11.578876115184276,11.853879875778839,11.258722286267542,11.632235527038574,297000
2014-05-02,11.6322372649026,11.997539455245192,11.546041346778416,11.862090110778809,263475
2014-05-05,12.301277268708061,13.101661691085845,12.301277268708061,12.958002090454102,605250
2014-05-06,12.847180135492444,13.031883830203016,12.51471348501341,12.613222122192383,371925
2014-05-07,12.678892375197863,12.678892375197863,12.276647686596943,12.605010032653809,303075
2014-05-08,12.629640265064888,12.892329659180207,12.346427064782922,12.395681381225586,317025
2014-05-09,12.317696095337507,12.719939106228065,12.153514447751824,12.621431350708008,255600
2014-05-12,12.678895606916006,13.179647277423717,12.650163332842958,13.109870910644531,227025
2014-05-13,13.085239967774061,13.085239967774061,12.621428290927055,12.744564056396484,290925
2014-05-14,12.728145238222316,12.728145238222316,12.284856487023506,12.35873794555664,230850
2014-05-15,12.235601388423545,12.358737144665794,11.931866229447195,12.26433277130127,260100
2014-05-16,12.243811784037595,12.51471047103799,12.161720979246528,12.428515434265137,226575
2014-05-19,12.350532205822745,12.641953893118309,12.350532205822745,12.51060962677002,96075
2014-05-20,12.436724064171157,12.436724064171157,11.86208934439699,12.046792984008789,350775
2014-05-21,12.16993006732856,12.449037212407209,12.071420575214587,12.35873794555664,274725
2014-05-22,12.428516947349275,12.568070539820923,12.297171819840521,12.481876373291016,158850
2014-05-23,12.490083929159965,12.843074343860566,12.36694902836684,12.838969230651855,153225
2014-05-27,12.908746743865533,13.023673174337272,12.744565122349858,13.015463829040527,255375
2014-05-28,12.966208043731495,13.007253004072977,12.781504401090166,12.875907897949219,153900
2014-05-29,12.986730391180615,12.986730391180615,12.71172747697882,12.859490394592285,141750
2014-05-30,12.900535739106001,12.941580698836823,12.724040562716967,12.806131362915039,233100
2014-06-02,12.978523573278821,13.11807716403294,12.707624856632455,12.904642105102539,302400
2014-06-03,12.880013838761826,12.896431647806896,12.494187839942473,12.605010032653809,910800
2014-06-04,12.572176007017259,12.719938959700203,12.412099474944068,12.600908279418945,272475
2014-06-05,12.797924150591673,13.315095309181412,12.490083818752023,13.212482452392578,477900
2014-06-06,13.327407583195814,13.659874157856706,13.31919823839079,13.594202041625977,283050
2014-06-09,13.622933862215795,13.873309639028509,13.544948166656281,13.791219711303711,262125
2014-06-10,13.679968614704968,13.754137045740281,13.44510103226904,13.539871215820312,157950
2014-06-11,13.432739372702859,13.498667455146194,13.267920934909364,13.375053405761719,157275
2014-06-12,13.321487777546414,13.33797024153423,13.082500007140533,13.25968074798584,184050
2014-06-13,13.317367309044364,13.317367309044364,13.028934786378311,13.123705863952637,207900
2014-06-16,13.136065623634932,13.292643713876988,12.89295769902495,13.247318267822266,201375
2014-06-17,13.288522944792765,13.523390527336424,13.247318555584506,13.49866771697998,269100
2014-06-18,13.515146957100514,13.828303090196933,13.395653099669728,13.803580284118652,315000
2014-06-19,13.836544101377124,13.927194099970164,13.445099358264642,13.651123046875,220950
2014-06-20,13.597556591514785,13.77473640684226,13.387411855906914,13.618158340454102,746550
2014-06-23,13.655246896810057,13.71293286945868,13.473945094231492,13.581077575683594,146025
2014-06-24,13.461583240330851,13.774738537385717,13.329727959601602,13.375053405761719,241425
2014-06-25,13.288524001809112,13.626403026328235,13.267922247644966,13.581077575683594,168075
2014-06-26,13.55223313986742,13.564594544706786,13.358570835998208,13.502786636352539,151425
2014-06-27,13.395654862897395,13.77885840755062,13.366811880061984,13.704689979553223,353250
2014-06-30,13.642880510109602,13.865385739787575,13.486302461172707,13.811819076538086,283050
2014-07-01,13.902470773073615,14.273313728789727,13.72529008277955,14.083770751953125,329625
2014-07-02,14.050810855817126,14.273317034441362,13.791221345605868,13.923076629638672,205875
2014-07-03,13.976642529645005,14.215629404857669,13.976642529645005,14.19090747833252,103275
2014-07-07,14.124978622362551,14.227990917352763,13.67172682321487,13.704689979553223,204975
2014-07-08,13.634641356063721,13.67584573977829,13.239075558943094,13.482183456420898,649350
2014-07-09,13.519269712053525,13.659365345201005,13.457463569210997,13.523390769958496,168075
2014-07-10,13.164909745151515,13.482186126648424,13.04953691740605,13.399776458740234,252675
2014-07-11,13.38741156015026,13.572833485608752,13.31324314362977,13.465700149536133,197775
2014-07-14,13.659364725703652,13.663485783421718,13.445100669873773,13.502786636352539,194175
2014-07-15,13.46982152846745,13.63876099818728,13.045412767685951,13.177268028259277,185625
2014-07-16,13.284401803288747,13.465701809922493,13.004209678276533,13.144306182861328,207675
2014-07-17,13.084558039982618,13.39977428333516,12.670451449015234,12.750800132751465,265800
2014-07-18,12.732256634343958,13.21435223740578,12.688993049908971,13.177268028259277,249750
2014-07-21,13.0165705819955,13.164907427622769,12.787884169574792,13.06601619720459,172350
2014-07-22,13.14018552534496,13.628461451254406,13.121642976285344,13.492486000061035,306150
2014-07-23,13.50485007340607,13.659367220035762,13.04747712667139,13.084561347961426,121500
2014-07-24,13.12164211250157,13.189631159858713,12.750799997295426,12.78170394897461,139500
2014-07-25,12.67045123063239,12.85587228700941,12.379957800229723,12.485030174255371,232950
2014-07-28,12.53447623083559,12.53447623083559,12.101826199891105,12.33669376373291,204750
2014-07-29,12.404682055707084,12.645729899212654,12.342874145542758,12.349055290222168,146100
2014-07-30,12.472668325708632,12.485030614059921,12.120367864103297,12.33669376373291,185400
2014-07-31,12.120366669848929,12.429402628404041,12.002933783656395,12.126547813415527,291600
2014-08-01,12.157454440286308,12.311972464829708,11.916407453720257,12.14509391784668,211500
2014-08-04,12.213080310903047,12.417043946785553,11.965852197201512,12.3985013961792,333300
2014-08-05,12.293428802150217,12.528295489384487,12.157452467488767,12.287247657775879,279000
2014-08-06,12.151272739232581,12.361416626484015,11.928767446848708,12.095646858215332,253200
2014-08-07,11.149996881898064,11.959669276101627,11.131455218202884,11.687718391418457,520650
2014-08-08,11.724802402799272,11.941127408546436,11.533200204328507,11.904043197631836,219450
2014-08-11,11.947311348080461,12.194538594537589,11.644456445998728,11.805153846740723,262500
2014-08-12,11.73098196900417,11.854596882235388,11.421946896319321,11.459031105041504,201000
2014-08-13,11.508478997214866,11.755707988511427,11.409588638516675,11.49611759185791,211950
2014-08-14,11.496112188776015,11.564100328364109,11.378678450999143,11.434305191040039,142200
2014-08-15,11.58882627764778,11.58882627764778,11.199441643986232,11.459031105041504,223050
2014-08-18,11.607367728934058,11.89786022777125,11.545559836071376,11.817511558532715,235650
2014-08-19,11.817516137428994,11.928768796205592,11.706263478652394,11.805153846740723,182700
2014-08-20,11.718624600404306,11.718624600404306,11.477576736834035,11.527022361755371,95550
2014-08-21,11.50229934942845,11.798973977958902,11.248890084031135,11.656816482543945,160350
2014-08-22,11.662997341482182,11.693900413684084,11.471395110863472,11.47757625579834,127800
2014-08-25,11.632093916680658,11.700081203958453,11.409588620604772,11.539382934570312,169950
2014-08-26,11.520841268642714,11.582647411173008,11.366323259844624,11.539382934570312,200400
2014-08-27,11.533203221200166,11.644456767203156,11.48375847787087,11.58882999420166,75450
2014-08-28,11.551743375846497,11.904043840643816,11.34777976272018,11.397225379943848,118650
2014-08-29,11.37868133472443,11.582644921022629,11.329236608161796,11.533199310302734,104100
2014-09-02,11.477572903951826,11.551741316565632,11.230343977748582,11.384861946105957,511200
2014-09-03,11.459033603404169,11.78661129394907,11.323058141776706,11.42194938659668,1191900
2014-09-04,11.471395697190012,11.90404580339009,11.471395697190012,11.681540489196777,247650
2014-09-05,11.632090532416253,11.842233477857715,11.502295372056132,11.817511558532715,207000
2014-09-08,11.786610100184458,11.836056601743904,11.601189034926714,11.78042984008789,220650
2014-09-09,11.774249654468132,11.774249654468132,11.440491709830338,11.49611759185791,242400
2014-09-10,11.489937313220116,11.564105745245412,11.391046070519723,11.539382934570312,132150
2014-09-11,11.47139326148062,11.718622220025727,11.298334493566516,11.6753568649292,347250
2014-09-12,11.66299152474167,11.68771432383606,11.353956536061789,11.434305191040039,170400
2014-09-15,11.391046041460623,11.551744310438814,11.14381793534033,11.199443817138672,250200
2014-09-16,11.143816090744899,11.502296785281317,11.131454687485023,11.440489768981934,199950
2014-09-17,11.434307304117047,11.51465685810105,11.335416973621442,11.360138893127441,170400
2014-09-18,11.41576882152485,11.564106580446373,11.391046893221697,11.527022361755371,168900
2014-09-19,11.557926302276817,11.557926302276817,11.304516148694345,11.329239845275879,301950
2014-09-22,11.248887738913709,11.248887738913709,11.075828090774849,11.125273704528809,161250
2014-09-23,11.08818850428923,11.137634113628817,10.983117026521226,11.026381492614746,226050
2014-09-24,11.094372020264688,11.094372020264688,10.92131146640681,11.020203590393066,130050
2014-09-25,10.970759178975852,11.001663139395955,10.766795515844436,10.803879737854004,209850
2014-09-26,10.803876126540732,10.927491042743917,10.692623497699435,10.77297306060791,145950
2014-09-29,10.624637522979164,10.83478228734352,10.51338488051666,10.81005859375,136500
2014-09-30,10.779155460993348,10.865685293513682,10.50720367462918,10.513384819030762,461550
2014-10-01,10.53192522387095,10.816238380865379,10.463937948532024,10.674081802368164,370350
2014-10-02,10.704985374350652,11.075827456260471,10.686442828176528,10.878044128417969,241950
2014-10-03,11.014020919799805,11.082008195683573,10.760611710770311,11.014020919799805,350100
2014-10-06,11.014023205493501,11.038746017155912,10.742072277206992,10.766794204711914,197550
2014-10-07,10.680264223827251,10.90895065185255,10.488661125581835,10.513384819030762,441150
2014-10-08,10.476299351698856,10.723527415035491,10.371227866859433,10.674081802368164,250050
2014-10-09,10.6988065420197,10.766793829644206,10.389771407004998,10.488661766052246,221100
2014-10-10,10.414490931074303,10.871864593697005,10.402130412682686,10.525744438171387,247650
2014-10-13,10.513386847827809,10.847144837669578,10.414494707420822,10.624639511108398,298350
2014-10-14,10.772974173727443,11.21798561923082,10.624637319945446,10.840961456298828,278400
2014-10-15,10.630818811143726,11.27979300969438,10.507203878134508,11.2056245803833,247050
2014-10-16,11.051106437026396,11.347780150506598,10.976938008656346,11.094371795654297,382950
2014-10-17,11.242710487184105,11.310697782206683,10.896590214146936,11.03874683380127,294450
2014-10-20,10.958395240574276,11.187081665558937,10.847142600241643,11.168540000915527,299850
2014-10-21,11.22416533192345,11.477574553519439,10.915129350793764,11.446671485900879,341550
2014-10-22,11.520838858028867,11.520838858028867,11.057285812785626,11.06346607208252,159900
2014-10-23,11.224168162945375,11.564107297434953,11.199445348951864,11.502300262451172,170550
2014-10-24,11.545563057891348,11.61355122851826,10.95839586926006,11.28597354888916,311700
2014-10-27,11.19944522594623,11.353963253787365,10.976939902448438,11.292156219482422,113700
2014-10-28,11.415764288012973,11.953486571724564,11.285970016218075,11.922582626342773,268800
2014-10-29,11.984392016624609,12.070921836700432,11.700078866503917,11.829874038696289,175350
2014-10-30,11.737164886503006,12.16981493781022,11.681539007091022,12.015296936035156,218700
2014-10-31,12.324333871426878,12.324333871426878,11.972033341328753,12.14509391784668,341100
2014-11-03,12.14509021010721,12.46648668351544,12.00911389489261,12.441763877868652,392550
2014-11-04,12.299606105075563,12.540652977242308,12.299606105075563,12.51593017578125,373050
2014-11-05,12.67044825417711,12.67044825417711,12.35523209030594,12.528291702270508,260550
2014-11-06,12.083285704711235,12.905320549522818,11.836058462981446,12.899139404296875,290250
2014-11-07,12.936223260516,12.960946072411632,12.707537692560146,12.862054824829102,288450
2014-11-10,12.905316103938016,12.973303373058213,12.794063485612696,12.880593299865723,311250
2014-11-11,12.855872775786244,13.115462264583593,12.744620137730237,13.059836387634277,172500
2014-11-12,13.004206922338943,13.294700303378802,12.892954307417607,13.269976615905762,190650
2014-11-13,13.337966865207095,13.337966865207095,12.99802784659619,13.053653717041016,239250
2014-11-14,13.04747637933456,13.053657524607644,12.91768205433262,12.954766273498535,268950
2014-11-17,12.911501188011409,12.936223115472359,12.608646303606832,12.651910781860352,229350
2014-11-18,12.707534945289675,12.930040204246458,12.590101172094942,12.818787574768066,300450
2014-11-19,12.81260892870801,12.81260892870801,12.324332962068738,12.3985013961792,403050
2014-11-20,12.318152707400067,12.670453211677815,12.200718911254992,12.639549255371094,216750
2014-11-21,12.89295563125635,12.899135890641302,12.719895990275752,12.73843765258789,185250
2014-11-24,12.756979112457799,13.127821168686198,12.738436567567778,13.096918106079102,164700
2014-11-25,13.109280471643114,13.177267744870933,12.985666443813196,13.053653717041016,151800
2014-11-26,13.0351127501225,13.171088187987134,12.90531757190033,13.072196960449219,165600
2014-11-28,13.140476165550458,13.140476165550458,12.84874216625645,12.86115550994873,176250
2014-12-01,12.879775748408587,12.972882918361602,12.730804986832387,12.749425888061523,316800
2014-12-02,12.749427455745746,12.91081335523327,12.749427455745746,12.817707061767578,567000
2014-12-03,12.879776450188672,12.972883625214815,12.830119526957617,12.9046049118042,247200
2014-12-04,12.892189460542031,12.892189460542031,12.768046284830955,12.86736011505127,297150
2014-12-05,12.873566952310508,13.264615580866721,12.873566952310508,13.140472412109375,244800
2014-12-08,13.059782876927015,13.252203005117194,12.923226341847087,13.016332626342773,225900
2014-12-09,12.848739648999635,13.481865337997588,12.83011786123772,13.463244438171387,241200
2014-12-10,13.39496768747766,13.59359537042025,13.115647064371752,13.128061294555664,210150
2014-12-11,13.20254602706054,13.630837391332815,13.19633846830565,13.20875358581543,191400
2014-12-12,13.022541806433562,13.289447350615854,12.972884878405608,12.985299110412598,215550
2014-12-15,13.072197227966953,13.289445819084657,12.82391172850473,12.966676712036133,279750
2014-12-16,12.929433901045895,13.308067486163246,12.929433901045895,13.016332626342773,223650
2014-12-17,13.016332168646393,13.426002647416638,12.836326277247618,13.370138168334961,276600
2014-12-18,13.56255873361939,13.761186407520368,13.432209766589745,13.630837440490723,257100
2014-12-19,13.59980227102884,13.835672648503268,13.388760354341194,13.444623947143555,764550
2014-12-22,13.43221060270861,13.593595597798934,13.308067410857177,13.587388038635254,209400
2014-12-23,13.723942959261487,13.823257678652226,13.63083668624023,13.761185646057129,106650
2014-12-24,13.804636695573334,13.959814122294953,13.699115299536608,13.910157203674316,78900
2014-12-26,13.860504530155861,14.052924692449233,13.8170542718708,13.885332107543945,82200
2014-12-29,13.866709260186125,13.966023107571253,13.786017203153627,13.841880798339844,109500
2014-12-30,13.817052783867107,13.95981600013775,13.717738045330492,13.86670970916748,136350
2014-12-31,13.934987824816385,14.121201286666867,13.872915782930399,13.897745132446289,152550
2015-01-02,13.997059084961258,14.077752034795536,13.407382636585494,13.612217903137207,136050
2015-01-05,13.531522813864319,13.612215750940418,13.103231444937405,13.152889251708984,218700
2015-01-06,13.165304847085194,13.183925749612346,12.718391643267639,12.941847801208496,188850
2015-01-07,13.065988699057888,13.121853176473422,12.842532565267241,13.059782028198242,198900
2015-01-08,13.121854256375201,13.388760659892197,13.010126180284885,13.382553100585938,246450
2015-01-09,13.345310358880317,13.345310358880317,13.152890228075599,13.289445877075195,165900
2015-01-12,13.24599797081841,13.308068238701585,13.028747593548031,13.264618873596191,216150
2015-01-13,13.3142724542747,13.649456611513505,13.264615542091173,13.525314331054688,214050
2015-01-14,13.320484458650114,13.637046935521001,13.320484458650114,13.53773307800293,145500
2015-01-15,13.537732830766206,13.537732830766206,13.034955992295117,13.221169471740723,136350
2015-01-16,13.177718906690293,13.624632134808952,13.177718906690293,13.612217903137207,191850
2015-01-20,13.612217012277089,13.649459704854948,13.289446121999811,13.419795989990234,169650
2015-01-21,13.345309906690007,13.53773091891058,13.308067216060456,13.407381057739258,131250
2015-01-22,13.53152320672132,14.028093297432157,13.407380906027553,13.984643936157227,176550
2015-01-23,14.009473088100782,14.071543353576994,13.798430278564053,13.94740104675293,129450
2015-01-26,13.978437793402557,14.183272166332507,13.872916383153898,14.146029472351074,116400
2015-01-27,13.984643977907812,14.20810011982371,13.804637197396561,14.170857429504395,125850
2015-01-28,14.251551200015225,14.251551200015225,13.692909924721478,13.798430442810059,167850
2015-01-29,13.835671973815327,14.009472078783343,13.661872756783064,13.99705696105957,170100
2015-01-30,13.8480888827469,13.997059669024006,13.519112173686256,13.53773307800293,206700
2015-02-02,13.618427016165908,14.021890035481759,13.550148290215969,14.003268241882324,142800
2015-02-03,13.972229840137965,14.506041738242569,13.953608050887354,14.450178146362305,380400
2015-02-04,14.388105118879329,14.866054280199629,14.388105118879329,14.642598152160645,271350
2015-02-05,14.748121319921944,14.7605355514985,14.456386433904951,14.698464393615723,176400
2015-02-06,14.437763810043467,14.828812502073898,14.121200498596377,14.40672779083252,321300
2015-02-09,14.332239707112278,14.481210440182286,13.99705466976915,14.065333366394043,197700
2015-02-10,14.226718789583447,14.25154813383767,13.916363085601143,14.183268547058105,125850
2015-02-11,14.133612948250773,14.232926776517777,13.972227977316892,14.214305877685547,129900
2015-02-12,14.3384486378618,14.580526561238418,14.326035296084282,14.524662971496582,131100
2015-02-13,14.524662360875029,14.586733506831882,14.419140968780523,14.506040573120117,130800
2015-02-17,14.487420689599391,14.586734530097262,14.338449040916808,14.36327838897705,139200
2015-02-18,14.326035239805458,14.506041125972843,14.313620122205212,14.43155574798584,167700
2015-02-19,14.37569177301052,14.586734572619488,14.37569177301052,14.549491882324219,113850
2015-02-20,14.506044490662498,14.735708236694336,14.394316397766566,14.735708236694336,146700
2015-02-23,14.717085219381282,14.803983946779985,14.568113562300555,14.648805618286133,361800
2015-02-24,14.69225158085364,14.835015636908707,14.667423126577589,14.816393852233887,182850
2015-02-25,14.847435070163776,14.853641741941319,14.530871723176324,14.655014038085938,132450
2015-02-26,14.679840068904102,14.772946340060782,14.54328266545247,14.630182266235352,259500
2015-02-27,14.741913241944754,14.80398439764555,13.94119488943656,13.972230911254883,486750
2015-03-02,13.89774606559447,14.388107770757598,13.798431324670013,14.319829940795898,356400
2015-03-03,14.245343996338386,14.363279636137824,13.841881040315286,13.972230911254883,601800
2015-03-04,13.860502682163915,14.046716147266805,13.711531910081604,13.835673332214355,178350
2015-03-05,13.829466463853414,13.903951848834469,13.593596078080072,13.798430442810059,129150
2015-03-06,13.649456865250574,13.83567028940042,13.46324344110073,13.606006622314453,117450
2015-03-09,13.618421738526758,13.686699550080544,13.512900354207353,13.606006622314453,94650
2015-03-10,13.457035632834524,13.599799699329978,13.351515138412346,13.525314331054688,131850
2015-03-11,13.556351161248976,13.618422305215157,13.407379527794461,13.58117961883545,158250
2015-03-12,13.68670269809175,13.972230902063432,13.624631542431786,13.92257308959961,170400
2015-03-13,13.922570942261164,13.922570942261164,13.51910893666702,13.748772621154785,157200
2015-03-16,13.866707409569068,13.972228802301057,13.786015363305534,13.934986114501953,99450
2015-03-17,13.854295535316304,13.959816058049414,13.742567452926963,13.817052841186523,178050
2015-03-18,13.798430787356802,13.972230911254883,13.649460013674892,13.972230911254883,117150
2015-03-19,13.903950097368174,13.966021243700014,13.736357558304343,13.934986114501953,123000
2015-03-20,13.972228911796329,14.667425756160954,13.897743535614405,14.543283462524414,943050
2015-03-23,14.475007395331481,14.6736350891683,14.41914291247196,14.599149703979492,129600
2015-03-24,14.586734613081148,14.648804875809661,14.512249232283999,14.592941284179688,163050
2015-03-25,14.630184133698192,14.828812705920019,14.512249390121251,14.586734771728516,375600
2015-03-26,14.493628297660766,14.61777060630878,14.443971374201562,14.599149703979492,112500
2015-03-27,14.568114460480569,14.797778187706522,14.344658292986287,14.74812126159668,159300
2015-03-30,14.847434592821159,15.362625627100684,14.835020361729313,15.337797164916992,269100
2015-03-31,15.207447658240008,15.281934826793652,14.946749671789624,15.226069450378418,248550
2015-04-01,15.10192635683771,15.195033536895854,14.735706972184165,14.797778129577637,287550
2015-04-02,14.80398178100586,14.897088942068063,14.74191063627629,14.80398178100586,164100
2015-04-06,14.704673191992878,14.915716047250747,14.704673191992878,14.779158592224121,136050
2015-04-07,14.772946686132002,14.878467188443874,14.592939922039925,14.611560821533203,151500
2015-04-08,14.648806579373618,14.816399149625058,14.59915054100328,14.698464393615723,218550
2015-04-09,14.785363773718178,14.897091856086522,14.319829653215473,14.568114280700684,102300
2015-04-10,14.667425262600805,14.866053813671124,14.667425262600805,14.80398178100586,86250
2015-04-13,14.803984801349046,15.083306341523482,14.704670949519492,14.797778129577637,150300
2015-04-14,14.797776776304545,15.126755212308314,14.686047815278158,15.008819580078125,109650
2015-04-15,15.095721057467134,15.418491105257257,14.996407196608637,15.244691848754883,154200
2015-04-16,15.20744623825716,15.23848314754708,15.046062123784955,15.06468391418457,172200
2015-04-17,14.897089409570516,14.897089409570516,14.54328342954093,14.642598152160645,136500
2015-04-20,14.735705131033285,15.17020317849928,14.710876671178085,15.033647537231445,173400
2015-04-21,15.139165265356384,15.219857301088235,14.965366078310984,15.120543479919434,129900
2015-04-22,15.120544342719871,15.250893296474022,14.866053105420978,15.219858169555664,104100
2015-04-23,15.170204151006311,15.62332490431529,15.170204151006311,15.455732345581055,241200
2015-04-24,15.517805520966832,15.517805520966832,15.275727560204203,15.3067626953125,160650
2015-04-27,15.375037774277947,15.586080574358778,14.99019752830216,15.25710391998291,234750
2015-04-28,15.3129685354724,15.536424692684854,15.201241344802014,15.486767768859863,148500
2015-04-29,15.406077147929988,15.406077147929988,15.126757369341192,15.226069450378418,111600
2015-04-30,15.114339772938271,15.269517204966256,14.754327100627847,14.87846851348877,309750
2015-05-01,14.909503355843611,15.08951102041478,14.62397695747915,14.99019718170166,148050
2015-05-04,15.008819077376247,15.126754705656328,14.9281252509432,15.033647537231445,139350
2015-05-05,14.92812711613599,15.052271206794684,14.698464277748082,14.797778129577637,143100
2015-05-06,14.890885325153628,15.002613415240598,14.698465169527367,14.983991622924805,224250
2015-05-07,14.754329911286304,14.754329911286304,13.295655379212258,14.133617401123047,1059000
2015-05-08,14.34465654317221,14.34465654317221,14.028093233869598,14.12740707397461,196050
2015-05-11,14.071542594947655,14.357070773185336,14.0591292528703,14.12740707397461,219300
2015-05-12,14.021887009480203,14.158443543974428,13.854294454996662,14.152235984802246,275100
2015-05-13,14.152236722997712,14.406728903615793,13.966023257156133,14.400522232055664,240900
2015-05-14,14.481213516051401,14.58052735919274,14.282585829768722,14.53087043762207,208500
2015-05-15,14.456384670475918,14.49983403172585,14.220513411357699,14.36327838897705,98850
2015-05-18,14.288794005907844,14.68604850769043,14.226721963328504,14.68604850769043,168300
2015-05-19,14.63018357840319,14.772947665033001,14.518455510232982,14.661219596862793,147150
2015-05-20,14.704670018310916,15.114340519100335,14.518456557922915,15.077096939086914,339600
2015-05-21,15.077096515063129,15.11434009402912,14.76674075647815,15.008819580078125,364500
2015-05-22,14.965367674289132,15.114338421929283,14.82260359716614,15.089509963989258,212550
2015-05-26,14.94674767218543,15.07709664797229,14.87846896072694,15.046061515808105,441750
2015-05-27,14.983988268961777,15.244687975413202,14.921918009631867,15.151580810546875,357300
2015-05-28,15.163995337809332,15.163995337809332,14.959161003771973,15.089509963989258,230700
2015-05-29,15.077099087470321,15.163999602636602,14.586737349209974,14.69225788116455,651000
2015-06-01,14.847433300862209,14.946747140955116,14.481213071551721,14.791569709777832,170400
2015-06-02,14.72329283423025,14.95916502392053,14.611564743474162,14.841228485107422,166950
2015-06-03,14.853638371199867,15.039852689242483,14.723288526157171,14.965367317199707,248100
2015-06-04,14.835020940957833,14.940542353326494,14.623979004156391,14.698464393615723,101250
2015-06-05,14.655014023604714,14.859849286971109,14.493629014381689,14.797778129577637,102150
2015-06-08,14.754329746899733,14.946749903678363,14.642601656143645,14.841228485107422,219600
2015-06-09,14.816399855325388,14.884678576216476,14.592943676304245,14.7108793258667,121650
2015-06-10,14.760763853932131,15.122457020235508,14.685931154176735,14.997734069824219,237150
2015-06-11,15.047622956014948,15.1037488205111,14.910429669303653,14.966554641723633,90750
2015-06-12,14.854305588959846,15.078804586563592,14.835596967461129,14.966554641723633,77100
2015-06-15,14.866779274334395,14.866779274334395,14.561211930202893,14.685933113098145,207900
2015-06-16,14.673460506143012,14.854305758285836,14.629807650199183,14.692168235778809,164400
2015-06-17,14.79194485192214,14.798181356759061,14.455197676786366,14.554975509643555,161400
2015-06-18,14.611101807646618,14.78571237255821,14.579921954964215,14.667226791381836,173850
2015-06-19,14.710877894011226,14.710877894011226,14.554975973039305,14.561211585998535,343050
2015-06-22,14.698402995280958,14.791943422183712,14.536265482183534,14.573681831359863,173100
2015-06-23,14.548739480221691,14.567447211191334,14.324240464052243,14.405309677124023,198150
2015-06-24,14.374130678077929,14.567448072550734,14.299297965622074,14.367894172668457,168450
2015-06-25,14.455198364108682,14.505087728947547,14.162104032666509,14.299297332763672,183300
2015-06-26,14.349186462246344,14.505088392802787,14.037383493209758,14.211992263793945,793350
2015-06-29,14.130922347891225,14.548738725426295,13.950076200160408,13.962549209594727,313950
2015-06-30,14.137156720805809,14.32423846477187,13.999964333973486,14.04361629486084,428850
2015-07-01,14.187045221744103,14.523792340560153,14.124684644185574,14.249404907226562,199650
2015-07-02,14.286824009638035,14.330476868387517,14.01243741545234,14.187047958374023,173250
2015-07-06,14.043616824140557,14.261879313031626,14.012436086266337,14.205755233764648,186150
2015-07-07,14.193285711696536,14.193285711696536,13.906426956333908,14.10598087310791,168300
2015-07-08,13.900189092549862,14.118451613738536,13.656983226277417,13.78794002532959,711000
2015-07-09,14.012436969721085,14.105978297165173,13.83782732442992,13.86900806427002,170250
2015-07-10,13.999966928605671,14.130923727614247,13.893953474672562,14.112215995788574,129000
2015-07-13,14.18081075364311,14.517558812876302,14.105978049830444,14.45519733428955,213900
2015-07-14,14.45519690495008,14.53002960654011,14.286822880334427,14.30553150177002,93000
2015-07-15,14.274350891790377,14.43648840322763,13.98749132563296,14.04361629486084,125400
2015-07-16,14.143393754336145,14.274351426051943,14.00620047029282,14.049853324890137,210900
2015-07-17,14.105977076664693,14.330475172614657,14.018672261573041,14.286822319030762,188700
2015-07-20,14.293059588660364,14.405308642646105,14.162102805048425,14.35542106628418,129150
2015-07-21,14.342949743404175,14.492615166314714,14.031146779007223,14.112215995788574,193200
2015-07-22,14.068560965528258,14.35542054061937,14.037381119934272,14.349184036254883,148950
2015-07-23,14.342947233568978,14.374127970590582,14.081032789307269,14.093504905700684,169650
2015-07-24,14.0810334460012,14.118449796926424,13.719342053724054,13.812883377075195,166650
2015-07-27,13.750526093942838,13.844067445823471,13.669456862841193,13.79417896270752,232050
2015-07-28,13.881482751210172,14.062328042697532,13.544734623741395,13.950078964233398,205650
2015-07-29,13.912660694945613,14.03114626309802,13.8939529638078,13.92513370513916,213450
2015-07-30,13.850304332852405,14.049858270799882,13.794179341766442,13.94384479522705,187350
2015-07-31,13.987492132628457,14.130921923982216,13.719342063511158,13.8378267288208,303150
2015-08-03,13.869009359174374,13.869009359174374,13.488609293235225,13.644511222839355,200100
2015-08-04,13.61332846974449,13.85653430215394,13.588384236057564,13.60709285736084,176250
2015-08-05,13.738050782121077,13.862771060766098,13.600856602251575,13.694397926330566,212250
2015-08-06,13.388829828095487,14.336712517385344,13.388829828095487,14.22446346282959,485550
2015-08-07,14.099741648615321,14.430254097661095,14.01243682685984,14.155866622924805,222900
2015-08-10,14.249410296917079,14.455200726736335,14.124689986701938,14.293063163757324,257400
2015-08-11,14.15586578209803,14.35542054061937,14.118449432139556,14.349184036254883,189900
2015-08-12,14.162106347389402,14.399076631743341,14.099744854167223,14.293063163757324,137100
2015-08-13,14.318006317085487,14.461435233856099,14.143395765937681,14.26811695098877,150000
2015-08-14,14.211990250113598,14.486377716064453,14.211990250113598,14.486377716064453,108150
2015-08-17,14.430256549589156,14.461436402333103,14.16834114774295,14.342950820922852,233700
2015-08-18,14.342949935183173,14.417782647639028,14.236937371908862,14.367894172668457,203400
2015-08-19,14.34295028227485,14.349186787835242,14.124688645034947,14.143396377563477,196050
2015-08-20,13.993729310361731,14.162103343783485,13.869008134521994,13.893952369689941,192900
2015-08-21,13.71310751966022,13.881481569055785,13.407540163825281,13.513553619384766,301800
2015-08-24,12.77769791893882,13.289055688430706,12.559436283153259,12.721573829650879,295500
2015-08-25,13.158096988324779,13.158096988324779,12.278812222668039,12.372353553771973,258900
2015-08-26,12.665448838633049,12.696628689974514,12.384825716178286,12.553199768066406,424650
2015-08-27,12.677918209696617,12.939832650916538,12.416002876400576,12.927360534667969,218550
2015-08-28,12.821352370536351,12.958545696116245,12.70286677967914,12.79017162322998,194250
2015-08-31,12.740278260242018,12.98348496299635,12.727806144512977,12.896180152893066,189450
2015-09-01,12.590616546399179,12.84629454743288,12.33493854536548,12.353646278381348,223050
2015-09-02,12.509546905696777,12.659212333118967,12.347409359322738,12.553199768066406,223500
2015-09-03,12.5407269106241,12.65297597458069,12.422241341520678,12.447186470031738,174150
2015-09-04,12.266339398173526,12.465894181409446,12.160326839533088,12.278812408447266,222150
2015-09-08,12.472129578679436,12.484602588737369,12.266339185943457,12.384824752807617,233250
2015-09-09,12.472126960754395,12.677917310294555,12.278809618654055,12.472126960754395,353550
2015-09-10,12.459658454072175,12.553199792430753,12.285048788407389,12.397297859191895,108300
2015-09-11,12.328700269504314,12.578142621076907,12.216451211296647,12.55943489074707,200550
2015-09-14,12.559434004996126,12.59061385070564,12.278810933229723,12.428476333618164,196650
2015-09-15,12.465895750289326,12.777698744467871,12.434715004833285,12.671686172485352,177300
2015-09-16,12.715336255513181,12.88370940130295,12.646740053028827,12.840058326721191,118800
2015-09-17,12.80264038911086,12.989722134663811,12.721571186666514,12.796403884887695,122550
2015-09-18,12.571906229721945,12.709100416401384,12.378587959470211,12.440949440002441,517350
2015-09-21,12.5469622398369,12.671684311265485,12.409769834625564,12.528254508972168,166500
2015-09-22,12.397297189504137,12.416004920919493,12.185271178364586,12.316228866577148,158550
2015-09-23,12.316230577877741,12.366119058018892,12.10420364520146,12.241397857666016,203850
2015-09-24,12.116675574120466,12.216453424905362,11.998190881692288,12.191508293151855,256500
2015-09-25,12.30999261949151,12.440950310449864,12.11667433571401,12.247632026672363,276750
2015-09-28,12.216451920158535,12.359880834597158,12.129147092042249,12.316228866577148,322350
2015-09-29,12.341174512231719,12.341174512231719,11.848526193469114,11.923358917236328,337950
2015-09-30,12.05431514343057,12.154091204073543,11.948300793051828,12.085494995117188,152700
2015-10-01,12.079256692130382,12.129146053142776,11.848522969338541,11.967007637023926,201300
2015-10-02,11.867234161288168,12.222689133400605,11.754984189795795,12.203981399536133,164700
2015-10-05,12.235160549903124,12.665449108964147,12.235160549903124,12.652976989746094,143550
2015-10-06,12.64674190092356,12.79640733775024,12.465895718719805,12.490839958190918,159000
2015-10-07,12.540726612522661,12.877474688463966,12.540726612522661,12.865001678466797,108000
2015-10-08,12.815114944235328,13.332708354166437,12.815114944235328,13.307765007019043,196650
2015-10-09,13.320235427416607,13.345180557205177,13.027141080335674,13.033376693725586,169650
2015-10-12,13.045849148232012,13.357652127657524,12.921127064385477,13.158098220825195,117450
2015-10-13,13.064558490123565,13.183043182770485,12.871240186230722,12.877476692199707,76950
2015-10-14,12.85876796899248,12.933600687595332,12.64050542702931,12.671686172485352,129750
2015-10-15,12.740280376389032,13.139389038085938,12.659211164646717,13.139389038085938,131550
2015-10-16,13.183042659618359,13.38259746156111,12.85253105036395,13.232931137084961,193650
2015-10-19,13.126915819188685,13.270346509726611,13.052083113576375,13.245401382446289,104100
2015-10-20,13.214223236804035,13.469901234545757,13.10820977749128,13.170570373535156,121650
2015-10-21,13.239164446434671,13.239164446434671,12.752751875796104,12.758988380432129,164400
2015-10-22,12.8712408646958,13.264113107083057,12.740283153207905,13.164335250854492,191700
2015-10-23,13.326471046540926,13.420012377778642,13.13938927614174,13.407539367675781,89250
2015-10-26,13.407538369655745,13.444954720950413,13.201747991496983,13.214221000671387,117150
2015-10-27,13.158098146003507,13.158098146003507,12.83382304924492,12.9647798538208,145500
2015-10-28,13.020902879445936,13.382595171254884,12.871237472659967,13.26410961151123,265200
2015-10-29,13.21422239356397,13.264110867215534,12.933599283235786,13.027140617370605,328650
2015-10-30,12.995958108419622,13.095735042157461,12.752751386395564,12.765223503112793,280500
2015-11-02,12.734043992440215,13.86277200223738,12.235159275674334,13.52602481842041,465900
2015-11-03,13.37635797276044,14.330475337568405,13.245400302577481,14.16833782196045,400050
2015-11-04,14.180811177008161,15.328247787211236,14.180811177008161,15.265886306762695,454650
2015-11-05,15.228472614470803,15.228472614470803,14.860544654304375,15.215999603271484,317550
2015-11-06,15.141167111138856,15.278359531432443,14.592393861659147,15.109987258911133,361050
2015-11-09,15.097511602224344,15.31577409788099,14.941610584249181,15.18481731414795,265350
2015-11-10,15.103750544720398,15.315775665402343,14.56744766947353,15.24094295501709,263100
2015-11-11,15.24094329535618,15.60887124233786,15.116222108595661,15.3656644821167,381900
2015-11-12,15.297066841926089,15.315775465316129,14.742058026524262,14.985264778137207,339750
2015-11-13,14.96032004810582,15.1224593736273,14.59862860966749,14.642280578613281,334500
2015-11-16,14.586157535603933,14.785712339039605,14.586157535603933,14.654754638671875,344550
2015-11-17,14.717111720069703,14.997734803926319,14.579919322545729,14.742056846618652,239850
2015-11-18,14.82312643681848,15.091276518275164,14.729585109096142,15.035152435302734,282600
2015-11-19,15.04138823165922,15.14116517334041,14.841834348296835,14.941611289978027,218100
2015-11-20,15.003972561076777,15.209762054382303,14.841834141032853,15.047623634338379,250950
2015-11-23,14.98526038358511,15.415547890455493,14.98526038358511,15.253411293029785,223500
2015-11-24,15.141163260771522,15.502855520754602,15.141163260771522,15.44672966003418,205950
2015-11-25,15.428025657085417,15.714883488785325,15.34071993603378,15.577691078186035,219300
2015-11-27,15.55274568121558,15.802188031110047,15.440495731686859,15.68370246887207,153150
2015-11-30,15.733812733824497,15.740073947899496,15.433165146816782,15.477009773254395,214350
2015-12-01,15.55216859619506,15.596013215229988,15.176361415874213,15.226469039916992,279900
2015-12-02,15.201416540485683,15.358002431142525,15.063619666474759,15.094938278198242,183300
2015-12-03,15.163837251395071,15.195154075936642,14.788029980924952,14.869455337524414,277050
2015-12-04,14.875717911826618,15.414376775840356,14.844401088194942,15.364267349243164,247050
2015-12-07,15.320422439356054,15.320422439356054,14.932087427718606,15.069884300231934,194250
2015-12-08,14.9446145255381,15.39558407771608,14.794291640143797,15.245261192321777,411900
2015-12-09,15.201416500461033,15.489536258821554,14.650231693853797,14.669021606445312,310350
2015-12-10,14.681550265793694,14.737921798846223,14.418485202203842,14.612651824951172,545250
2015-12-11,14.318272119623813,14.719134151008639,14.174213097090865,14.243110656738281,520350
2015-12-14,14.1804714659382,14.744182253191363,14.1804714659382,14.72539234161377,474300
2015-12-15,14.819345348813423,14.881980783730295,14.312005135549667,14.643969535827637,254400
2015-12-16,14.71912979664967,14.900769496890929,14.506171485478118,14.65023136138916,197400
2015-12-17,14.775503707534288,14.78802972033402,14.387167742901239,14.456067085266113,219150
2015-12-18,14.368375515196107,14.43101004909005,14.18047191351428,14.255633354187012,583950
2015-12-21,14.330792987803095,14.51243356118889,14.211787836408211,14.312002182006836,155850
2015-12-22,14.343323510299822,14.493646401210334,14.130365185514822,14.468591690063477,180300
2015-12-23,14.550014889430267,14.700337758150111,14.462326549343691,14.537487983703613,170250
2015-12-24,14.650232331795605,14.907034385692572,14.405957185503487,14.831872940063477,153000
2015-12-28,14.806819429045776,14.888244778147659,14.643969626837139,14.731657981872559,208050
2015-12-29,14.794292521183573,14.850664054561049,14.587598093459663,14.731657981872559,331350
2015-12-30,14.719132832946638,14.932090292052502,14.719132832946638,14.825611114501953,197250
2015-12-31,14.762973993850943,14.932087688713155,14.524962757522884,14.543752670288086,316650
2016-01-04,14.293214714356994,14.380903961728958,13.848509055805296,13.873563766479492,264750
2016-01-05,13.967516033151758,13.98630684338237,13.710713967969339,13.842246055603027,185550
2016-01-06,13.691922718283873,13.78587497443115,13.529072917491028,13.585444450378418,143550
2016-01-07,13.316118311184983,13.447650422506362,13.209640020686278,13.284801483154297,237450
2016-01-08,13.30985073864719,13.385012175334548,12.840091311353701,12.852618217468262,287100
2016-01-11,12.902727844076944,13.002944011498471,12.639662756582842,12.940308570861816,211050
2016-01-12,12.97162574130313,13.128211637455436,12.583290711816383,12.865145683288574,252000
2016-01-13,12.877671139978371,12.927778760974672,12.439228560265803,12.514389991760254,320850
2016-01-14,12.533180797631335,12.683503660620238,12.370331029393359,12.514389991760254,189900
2016-01-15,12.144848713451243,12.470547406992473,11.994525825972945,12.420440673828125,331800
2016-01-19,12.551972735970095,12.55823663760438,12.075950259577588,12.20748233795166,210600
2016-01-20,12.075949286647619,12.67097778219579,11.938153317741149,12.483074188232422,227100
2016-01-21,12.483073794509298,12.758665723629916,12.401648458362533,12.495600700378418,208500
2016-01-22,12.84635585034913,13.134474725387207,12.52691925828762,13.015469551086426,244650
2016-01-25,12.85888706245426,13.103161377608242,12.70230022782091,12.727354049682617,297450
2016-01-26,12.808777082703347,13.147003639811146,12.808777082703347,13.10315990447998,175650
2016-01-27,13.015470568582707,13.090632020120628,12.721087768728255,12.802513122558594,220650
2016-01-28,12.946572123342023,12.971626836516508,12.702297853841364,12.802513122558594,121650
2016-01-29,12.852616552650245,13.510279486474097,12.852616552650245,13.485225677490234,403650
2016-02-01,13.403804129769656,13.46017476411258,13.147001188448261,13.272271156311035,164250
2016-02-02,13.140739515123393,13.334906148206324,13.034260345242945,13.078104972839355,124800
2016-02-03,13.197110741271809,13.3474336392235,12.871410233047998,13.178319931030273,139050
2016-02-04,13.121944594416389,13.416326382847185,13.071836083710378,13.115680694580078,143250
2016-02-05,13.059310119500465,13.146998451553209,12.627131463528778,12.658449172973633,202950
2016-02-08,12.551971577080693,12.883935037176357,12.37033188638297,12.821300506591797,177000
2016-02-09,12.677240265902036,12.908988470255647,12.49560058053932,12.58955192565918,186600
2016-02-10,12.702297862390253,13.153266571921298,12.702297862390253,12.771195411682129,164550
2016-02-11,12.52065498042345,12.896463066548252,12.52065498042345,12.815037727355957,102000
2016-02-12,12.977886881757565,13.084366931819122,12.746139557722545,12.927780151367188,122100
2016-02-16,13.071836083710378,13.215895924002446,12.915250235735341,13.115680694580078,147300
2016-02-17,13.215900330076819,13.410066953818827,12.959098271068854,13.128211975097656,270300
2016-02-18,13.103159357278619,13.153266993276116,12.526920647312185,13.059314727783203,197550
2016-02-19,13.027995541465312,13.178318422206099,12.871408759362806,13.13447380065918,224550
2016-02-22,13.240954248750281,13.46017558590047,13.128212077186074,13.397541046142578,181800
2016-02-23,13.416329782808424,13.64181500214596,13.372485160827637,13.372485160827637,147150
2016-02-24,13.203371423161371,14.286950132479783,13.203371423161371,14.042675018310547,369450
2016-02-25,14.293214765513165,15.508325677793898,14.280687858128777,15.295369148254395,514950
2016-02-26,15.238999499023931,15.658653212889394,15.220210478514845,15.627334594726562,404550
2016-02-29,15.639861532358104,16.191045527157822,15.508327644151727,15.533381462097168,563700
2016-03-01,15.75886512623847,16.36642152852241,15.75886512623847,15.978086471557617,306150
2016-03-02,15.865344449935678,15.98434873035294,15.677439936451162,15.821499824523926,249300
2016-03-03,15.82149841079451,16.159725788048245,15.82149841079451,15.896659851074219,291300
2016-03-04,15.821493321402652,16.03445156302002,15.483266052948451,15.84654712677002,247650
2016-03-07,15.796446965864956,16.216098851679533,15.783919161278225,16.184782028198242,325950
2016-03-08,16.12840970712947,16.12840970712947,15.558433185611252,15.902923583984375,335100
2016-03-09,15.959294887969236,16.053245342014726,15.815233224323379,15.87786865234375,247350
2016-03-10,15.984348171845866,15.984348171845866,15.66491158527773,15.777654647827148,181350
2016-03-11,15.896661043850019,15.959296478111218,15.708756533056643,15.827762603759766,400650
2016-03-14,15.87786718139747,16.58563867170757,15.76512593019136,16.353891372680664,418500
2016-03-15,16.216099433115755,16.303786900405516,15.927979629184204,15.953033447265625,172050
2016-03-16,15.877873134730601,16.42905896414567,15.877873134730601,16.3100528717041,141000
2016-03-17,16.26620508075616,16.848705831941626,16.26620508075616,16.67959213256836,231150
2016-03-18,16.798598300463354,17.218251944475213,16.70464783758495,17.01155662536621,571650
2016-03-21,16.91134142820236,17.230778020760955,16.667066281422834,16.980239868164062,331800
2016-03-22,16.930129100839288,17.468785133125596,16.861230673643053,17.14308738708496,248400
2016-03-23,17.14935045458234,17.14935045458234,16.635748177363844,16.717172622680664,331500
2016-03-24,16.660801082443317,16.923865212046223,16.660801082443317,16.867494583129883,129900
2016-03-28,16.84870310891812,16.942655348051307,16.679589436876363,16.76727867126465,182850
2016-03-29,16.7234316121503,17.550209045410156,16.7234316121503,17.550209045410156,285450
2016-03-30,17.631643567680317,17.71306804007091,17.2433084359871,17.41242218017578,201750
2016-03-31,17.424944245329545,17.63790076325557,17.343518007778925,17.537687301635742,310800
2016-04-01,17.431208890022596,17.71306386931036,17.3247306210457,17.66295623779297,198150
2016-04-04,17.694275026875815,17.70680283214323,16.99903111427201,17.030349731445312,388500
2016-04-05,16.911338471979935,17.337253256941718,16.804860223736966,16.861230850219727,330900
2016-04-06,16.804857596035834,16.90507282388604,16.660797758003753,16.854965209960938,449850
2016-04-07,16.660801117571825,17.03034529278363,16.447842819453335,16.504215240478516,655800
2016-04-08,16.579377151392716,17.07418860885969,16.523004728752902,16.761016845703125,490500
2016-04-11,16.873757497964696,17.105506601364695,16.616956374726836,16.629484176635742,280650
2016-04-12,16.629486294521314,16.948922884006326,16.629486294521314,16.67959213256836,276150
2016-04-13,16.698384762252932,17.16188128662201,16.698384762252932,17.13682746887207,393600
2016-04-14,17.111777661017996,17.42495135227513,16.729707298796395,17.28089141845703,294450
2016-04-15,17.193195137060354,17.287147385370154,16.999027635084122,17.080453872680664,157650
2016-04-18,17.061667329993348,17.149354802878072,16.99276887787572,17.06793212890625,178350
2016-04-19,17.168139185339037,17.243300616227447,16.842439651489258,16.842439651489258,242400
2016-04-20,16.892548995572525,17.099244295596492,16.754752128889884,16.999027252197266,182850
2016-04-21,16.999026249970484,17.174404721586647,16.8674941882483,16.911338806152344,304200
2016-04-22,16.93639535048871,17.381101022155995,16.93639535048871,17.249568939208984,237450
2016-04-25,17.155615725853632,17.155615725853632,16.535533380870138,16.642011642456055,219450
2016-04-26,16.723438031926715,16.955187182511352,16.679593404303642,16.942659378051758,411900
2016-04-27,16.89881718112405,17.186935190700343,16.811127922563607,17.042875289916992,334650
2016-04-28,16.917606065504604,17.092982789235254,16.5543266052006,16.59817123413086,172500
2016-04-29,16.648278533756883,16.86749990559361,16.410268141012573,16.610698699951172,450750
2016-05-02,16.685857964587097,16.88628849715976,16.516744254731332,16.798599243164062,242250
2016-05-03,16.67959213639136,16.77980918847903,16.360157338823335,16.41026496887207,161850
2016-05-04,16.366424590589986,16.579382969540863,15.953035639445654,16.065778732299805,430350
2016-05-05,16.241150530264083,17.625375091351724,16.234887524790594,17.52515983581543,351450
2016-05-06,17.431207250682643,17.63790076325557,17.305938183670253,17.537687301635742,413700
2016-05-09,17.53768466243246,17.650425909782417,17.287144774120726,17.406150817871094,407550
2016-05-10,17.381099321557734,17.91975719633686,17.299674877413466,17.694271087646484,238650
2016-05-11,17.688017396290387,17.719334227818855,17.28089141845703,17.28089141845703,181800
2016-05-12,17.330997394695274,17.468792515329223,17.08045918264205,17.124303817749023,191700
2016-05-13,17.061664988354153,17.819544273651356,17.061664988354153,17.443737030029297,234750
2016-05-16,17.349785911259502,17.894706898318297,17.312204288432493,17.706802368164062,305250
2016-05-17,17.70679880265332,17.70679880265332,16.911339796892577,17.061662673950195,321000
2016-05-18,16.94892407805777,17.25583288566009,16.823654994139446,17.099246978759766,276300
2016-05-19,16.92386594212504,17.149350259507553,16.64827399865753,16.87375831604004,165900
2016-05-20,16.992762731388677,17.262091643526777,16.886284484260784,17.14308738708496,184200
2016-05-23,17.136824504870507,17.274621374656896,16.911340184121038,17.080453872680664,143850
2016-05-24,17.224511054649312,17.675481464543623,17.224511054649312,17.62537384033203,181950
2016-05-25,17.688011571306646,17.813278856167724,17.556477696620107,17.644166946411133,172800
2016-05-26,17.569009909530838,17.775703490211068,17.38110535110104,17.41242218017578,225300
2016-05-27,17.46252519300661,17.60658507733744,17.356046927192608,17.500106811523438,295650
2016-05-31,17.500107106409335,17.500107106409335,16.992765999824435,17.186933517456055,438150
2016-06-01,17.168140429814073,17.644164651936325,17.05539917130406,17.5627384185791,197550
2016-06-02,17.443736965043847,17.48131679327091,17.136826373236488,17.475053787231445,151200
2016-06-03,17.468790665736613,17.468790665736613,17.161881836464527,17.330995559692383,118800
2016-06-06,17.299676179319487,17.443736062716926,17.15561629592205,17.230777740478516,258300
2016-06-07,17.211984634399414,17.387361314960444,17.130560194993564,17.211984634399414,142950
2016-06-08,17.256006574255455,17.488687094245925,17.174254883033132,17.45095443725586,162450
2016-06-09,17.33147121845356,17.457243751296257,17.161677849317865,17.40693473815918,93900
2016-06-10,17.211987222541868,17.30002708857457,17.035903892092303,17.067346572875977,95250
2016-06-13,17.004460162878722,17.048480992776955,16.715182479766856,16.765491485595703,129300
2016-06-14,16.76549238839563,16.76549238839563,16.30642313528509,16.526525497436523,225300
2016-06-15,16.65858775318962,16.708896766433135,16.35044369767894,16.363021850585938,180000
2016-06-16,16.212091065032357,16.388172570700803,16.08003038557898,16.331575393676758,183000
2016-06-17,16.38817566409767,16.44477285180488,16.180651443043132,16.256114959716797,382650
2016-06-20,16.48250233670406,16.696316492380994,16.43848151065413,16.48879051208496,187200
2016-06-21,16.51394924500807,16.671164464972698,16.293846857542224,16.36931037902832,139950
2016-06-22,16.438486909392026,16.601992117336607,16.33158069603926,16.451065063476562,168300
2016-06-23,16.63343274204274,16.903844129822552,16.63343274204274,16.891267776489258,155400
2016-06-24,16.09261035896568,16.884978212438057,16.09261035896568,16.52023696899414,407700
2016-06-27,16.375598790655324,16.690029200543268,16.224671762103007,16.469926834106445,566400
2016-06-28,16.63971797374978,16.765490480783935,16.281266778500395,16.306421279907227,266100
2016-06-29,16.482503501936936,16.759203029367814,16.463637175268666,16.696317672729492,164700
2016-06-30,16.69631971364511,17.306316023884136,16.64601070250803,17.30002784729004,263700
2016-07-01,17.356624305246495,17.507551332311866,17.079924755626646,17.130233764648438,168750
2016-07-05,17.079924841148816,17.079924841148816,16.815803442057955,16.973018646240234,155100
2016-07-06,16.95415118833881,17.03590287316357,16.66487530388505,17.017038345336914,138750
2016-07-07,16.99817507998774,17.10508128702903,16.815805350471603,16.878690719604492,177300
2016-07-08,16.979307876629605,17.28116195101005,16.903844358034497,17.243431091308594,363000
2016-07-11,17.24971571304586,17.70878490675795,17.14909770898886,17.532703399658203,191100
2016-07-12,17.61445698469971,17.859713845932564,16.985594391277022,17.721364974975586,162150
2016-07-13,17.840854597808214,18.048378865259796,17.708792064709424,17.872297286987305,243300
2016-07-14,18.048379795556713,18.048379795556713,17.55157772431085,17.601886749267578,114300
2016-07-15,17.740232438845137,17.884869495202395,17.583015431025633,17.677345275878906,165300
2016-07-18,17.62074352287175,17.70249519427196,17.438373856150765,17.50754737854004,150900
2016-07-19,17.564148724495666,17.583013251774524,17.31260190299978,17.325180053710938,184650
2016-07-20,17.318894199939542,17.318894199939542,17.086213673718362,17.11136817932129,285000
2016-07-21,17.04848536503976,17.08621622949189,16.57054968709408,16.67745590209961,208200
2016-07-22,16.658588366998057,16.891268911216905,16.51394949879549,16.690031051635742,129000
2016-07-25,16.683739521886665,16.759203029367814,16.64600866774206,16.696317672729492,89100
2016-07-26,16.6900311172427,16.853536316547522,16.60827941718644,16.72147560119629,118650
2016-07-27,16.809512034355247,16.81580200937263,16.64600866774206,16.696317672729492,352200
2016-07-28,16.646012427865408,16.847248493271813,16.62714609693547,16.727764129638672,148500
2016-07-29,16.721475225254874,16.796938746500725,16.589412713680435,16.652299880981445,181500
2016-08-01,16.583124186565875,16.765493909261327,16.425908970421254,16.646011352539062,191100
2016-08-02,16.658585802028917,16.847245479191166,16.43219526894943,16.551679611206055,172050
2016-08-03,16.50765606499896,16.570543213440814,16.407038066845384,16.539098739624023,143400
2016-08-04,16.633432625131285,16.646010777568353,15.929106466036245,16.19322967529297,295500
2016-08-05,16.19323045515464,16.84724763438304,16.19323045515464,16.746627807617188,277650
2016-08-08,16.790651242837605,17.161680726730257,16.721477687570314,17.13652801513672,225300
2016-08-09,17.161674181049232,17.24971583481653,16.99817082289831,17.123943328857422,178200
2016-08-10,17.149096671182054,17.21827019539121,17.048478673214127,17.199405670166016,151200
2016-08-11,17.268589275258105,17.47611354579377,17.105084050550325,17.3377628326416,144150
2016-08-12,17.249715479151234,17.249715479151234,17.017036797722355,17.11765480041504,76800
2016-08-15,17.004462356420987,17.31889458300842,17.004462356420987,17.180543899536133,123900
2016-08-16,17.161674567292753,17.25600439868305,16.991881230628596,17.004459381103516,124800
2016-08-17,17.048479825281955,17.287448486200187,16.878686492439194,17.123943328857422,145200
2016-08-18,17.174255279859022,17.381779500523063,17.111368116486556,17.331470489501953,119700
2016-08-19,17.32517664191942,17.46352547734605,17.017034500076484,17.394351959228516,183900
2016-08-22,17.306313270047305,17.438375752662044,17.14909808505857,17.413219451904297,104700
2016-08-23,17.419516276713722,17.60817601224197,17.048486782916058,17.52642250061035,90000
2016-08-24,17.513840811234946,17.67105601017224,17.432087324498568,17.595592498779297,128850
2016-08-25,17.46982525255421,17.645906832282897,17.400649896434082,17.557865142822266,110850
2016-08-26,17.576728107294876,17.65847980384457,17.293738559004638,17.40693473815918,69150
2016-08-29,17.438378841556307,17.639614889728627,17.40693435963524,17.589305877685547,71100
2016-08-30,17.614458530909697,17.715078353881836,17.507552330441545,17.715078353881836,87300
2016-08-31,17.68992312481792,17.960336329165937,17.425801695925202,17.796831130981445,325650
2016-09-01,17.740232714460966,18.023220454225196,17.608172009129945,17.998065948486328,167250
2016-09-02,18.016934900742527,18.237035508608784,18.016934900742527,18.230749130249023,221700
2016-09-06,18.27476049288596,18.331357665457308,17.96033015709699,18.262184143066406,149400
2016-09-07,18.230744149869683,18.381671165045834,18.054660832972235,18.1175479888916,134850
2016-09-08,18.111262647197982,18.111262647197982,17.545285352124502,17.627037048339844,142500
2016-09-09,17.450953475530536,17.450953475530536,16.891266221495243,16.897554397583008,241500
2016-09-12,16.878694233421268,17.350341796875,16.671168154018314,17.350341796875,317700
2016-09-13,17.16796642101082,17.262294463532616,17.05477025111575,17.130233764648438,198000
2016-09-14,17.19312325792333,17.205699612288832,17.0484843875661,17.16796875,139050
2016-09-15,17.19940978536958,17.45724301705473,17.14281079857671,17.331470489501953,98700
2016-09-16,17.419510130640475,17.708786010742188,17.13652242638638,17.708786010742188,381000
2016-09-19,17.84713437545187,18.016927695808125,17.70249555443759,17.82826805114746,150750
2016-09-20,17.85971306144706,18.060950881695003,17.803115880323052,17.866003036499023,256800
2016-09-21,17.89744715635896,18.11754952191285,17.76538465751137,17.954044342041016,157050
2016-09-22,17.9917784588047,18.21188084222171,17.9917784588047,18.10497283935547,196950
2016-09-23,18.060950881695003,18.142702565451014,17.83456035800701,17.866003036499023,163950
2016-09-26,17.733943251020847,17.872293936178092,17.526419022477203,17.627037048339844,147300
2016-09-27,17.65219106922992,17.859715292065,17.583015728554173,17.809406280517578,116550
2016-09-28,17.847140563419984,17.916315910392846,17.69621351503865,17.834564208984375,138600
2016-09-29,17.821986429216082,17.935180818280443,17.733944749550577,17.746522903442383,99150
2016-09-30,17.866005191404103,18.249610953012645,17.790541674406086,18.123838424682617,258750
2016-10-03,18.060949241060268,18.375379595801814,17.83455873793731,18.343936920166016,196650
2016-10-04,18.306207066335695,18.85331792848057,18.306207066335695,18.803007125854492,316350
2016-10-05,18.897336165627262,19.368983502867156,18.77785363686916,19.167747497558594,238200
2016-10-06,19.186617657119072,19.33754469126184,18.99795796484453,19.324968338012695,200550
2016-10-07,19.268369998252787,19.268369998252787,18.570331992089624,18.608064651489258,410550
2016-10-10,18.61435687497536,18.928789174623176,18.61435687497536,18.83445930480957,78300
2016-10-11,18.834453714411634,18.922493580697964,18.457136146344332,18.55146598815918,177750
2016-10-12,18.52002143116001,19.085998680505917,18.488578750416373,18.614351272583008,99450
2016-10-13,18.551464005706272,18.551464005706272,18.268474510502656,18.425689697265625,115200
2016-10-14,18.55146407893305,18.67723478948636,18.394247092357617,18.457134246826172,103050
2016-10-17,18.39424701975141,18.457134173971735,18.174144678768116,18.425689697265625,107250
2016-10-18,18.614355232736504,18.771570469093895,18.299922960829264,18.362810134887695,172650
2016-10-19,18.425691737353826,18.425691737353826,18.023219663196194,18.142704010009766,178200
2016-10-20,17.9540442873384,18.331361856055985,17.92260160640996,18.17414665222168,120750
2016-10-21,17.985488699042797,18.61435131117993,17.985488699042797,18.582908630371094,168600
2016-10-24,18.708677364772466,18.9287815046123,18.394246991725595,18.740121841430664,183150
2016-10-25,18.740123833607356,18.740123833607356,18.33136178632416,18.582908630371094,202050
2016-10-26,18.425689695004213,18.58290668093978,18.174144676537573,18.33135986328125,222600
2016-10-27,18.394248985403742,18.582908669033433,18.26847646271464,18.55146598815918,169500
2016-10-28,18.488576853731963,18.614349362996,18.394247021985965,18.52001953125,144150
2016-10-31,18.61435687497536,18.865901995016564,18.331367265534542,18.83445930480957,231600
2016-11-01,18.928787533145023,18.98538473044811,17.954048028522635,18.26848030090332,222450
2016-11-02,18.268476549859727,18.413115401440177,17.954044342041016,17.954044342041016,171900
2016-11-03,18.079816919814757,18.079816919814757,17.262292898538988,17.325180053710938,281250
2016-11-04,17.293735576529002,18.117547773564393,17.293735576529002,17.325180053710938,233250
2016-11-07,17.671052880058053,17.92259787347779,17.54528038334818,17.82826805114746,151800
2016-11-08,17.765380903196668,18.048370370187662,17.65847473079121,17.82826805114746,121050
2016-11-09,17.828269801372585,18.9287815046123,17.70249729231546,18.740121841430664,232200
2016-11-10,18.834448893268007,19.24320903757728,18.425686949767112,19.1048583984375,403650
2016-11-11,19.117437297699425,20.249391555786133,19.117437297699425,20.249391555786133,439500
2016-11-14,20.28083784604528,20.81537239633918,20.249395166378584,20.78392791748047,309450
2016-11-15,21.066919723279465,21.066919723279465,20.249399098061094,20.312284469604492,244650
2016-11-16,20.2808418047721,20.375171661376953,20.092182091562385,20.375171661376953,202500
2016-11-17,20.500947814774012,20.752492943898606,20.500947814774012,20.65816307067871,180750
2016-11-18,20.752485317413488,20.783927997200784,20.563825640305645,20.626712799072266,231000
2016-11-21,20.68960189819336,20.846818923930126,20.500943986178527,20.68960189819336,235350
2016-11-22,20.72104255814708,20.81537239633918,20.519804730380987,20.78392791748047,254850
2016-11-23,20.689601791695722,21.098363897476435,20.658159106387156,21.0040340423584,175800
2016-11-25,21.03547850461277,21.31846809387207,20.84682057763239,21.31846809387207,76050
2016-11-28,21.19268982841469,21.24299883526978,20.897123963343038,21.06691551208496,175950
2016-11-29,21.06691562861901,21.06691562861901,20.12362084527213,20.878257751464844,222900
2016-11-30,21.05503515589701,21.149734017849298,20.549967333758104,20.770933151245117,183450
2016-12-01,20.865634300600217,21.149734505538124,20.423700849170697,20.64466667175293,202200
2016-12-02,20.581530851050086,20.644663417188063,20.297428884634886,20.51839828491211,141900
2016-12-05,20.67623405302688,21.086603044373863,20.42370192904703,20.739368438720703,230400
2016-12-06,20.70779947618223,20.802500139367066,20.45526557853262,20.676231384277344,254100
2016-12-07,20.581534095662306,20.707801054108604,20.480520528905267,20.64466667175293,272550
2016-12-08,20.613098448101308,20.834066056199347,20.549965877938945,20.802499771118164,361500
2016-12-09,20.80249663552071,21.086596770958195,20.676227901698933,20.865629196166992,398100
2016-12-12,20.897197282754743,21.086596770958195,20.707795988286684,20.865629196166992,353250
2016-12-13,20.865634300600217,21.149734505538124,20.581534095662306,20.64466667175293,252750
2016-12-14,20.581527709960938,20.991896552287635,20.549961431709498,20.581527709960938,205050
2016-12-15,20.644665098637372,20.834066425007038,20.360564915347787,20.676231384277344,266700
2016-12-16,20.739367342153916,21.023469353356877,20.549967807616994,20.64466667175293,591600
2016-12-19,20.6130988129974,20.960333373831844,20.360564915347787,20.676231384277344,238950
2016-12-20,20.897198617394867,21.149730682373047,20.802497964112597,21.149730682373047,299250
2016-12-21,21.05502901284249,21.24442848775253,20.865627731667963,20.89719581604004,145200
2016-12-22,20.897199317056298,21.231806256089982,20.70779800415039,20.70779800415039,164850
2016-12-23,20.80249629167042,20.991897583007812,20.739361925803095,20.991897583007812,102750
2016-12-27,21.05503714661562,21.402271758732823,21.02347085631365,21.276004791259766,126300
2016-12-28,21.339135166167445,21.370703259471593,20.960334302902606,21.08660125732422,126300
2016-12-29,21.14972731132518,21.307562310393273,21.023462202093807,21.18129539489746,89850
2016-12-30,21.307564345749395,21.307564345749395,20.770928548932964,20.865629196166992,149700
2017-01-03,21.11816529746376,21.27600032839642,20.802498848128042,21.05503273010254,206550
2017-01-04,21.118166898869777,21.56641502493169,20.991901754572552,21.528535842895508,217500
2017-01-05,21.49696413140672,21.528530409514314,20.644660172385848,20.89719581604004,219900
2017-01-06,20.92876868295589,21.0866019294475,20.613100383707618,20.64466667175293,119100
2017-01-09,20.518398497509267,20.96033188384841,20.360563467999413,20.70779800415039,391950
2017-01-10,20.80250106144184,21.118167544363374,20.58153343963777,21.08660125732422,276600
2017-01-11,21.02347118149046,21.307571411132812,20.865636115008964,21.307571411132812,225300
2017-01-12,21.055029108790517,21.14972794354484,20.234293230401615,20.581527709960938,178050
2017-01-13,20.67623248302782,21.02346886857958,20.67623248302782,20.770933151245117,178200
2017-01-17,20.581535828943196,20.581535828943196,20.17748152788747,20.45526885986328,174300
2017-01-18,20.39212731021094,20.51839604120884,20.202726019978662,20.328994750976562,154050
2017-01-19,20.392133381911474,20.581534728537473,20.20273203528547,20.360567092895508,169050
2017-01-20,20.39213275486033,20.865634300600217,20.329000178769707,20.64466667175293,173100
2017-01-23,20.518398497509267,20.770930570942504,20.486830407848426,20.70779800415039,173850
2017-01-24,20.834069026945855,21.46540565618158,20.834069026945855,21.402271270751953,162300
2017-01-25,21.623236744937458,22.128306401190013,21.56010416682158,21.87577247619629,182550
2017-01-26,21.812635722039005,22.065169619596848,21.623234395738166,22.002037048339844,175350
2017-01-27,22.002038046776114,22.12830500128494,21.907337379328247,22.096736907958984,239250
2017-01-30,21.844206549963932,21.875772839546176,21.37070498116971,21.402271270751953,208500
2017-01-31,21.276006527319872,21.484346589084062,21.042411263735136,21.433839797973633,216000
2017-02-01,21.560104524928313,21.591670814510557,21.14973553529858,21.402271270751953,146400
2017-02-02,21.40226635988068,21.40226635988068,21.086598117694685,21.149730682373047,151650
2017-02-03,21.149732527164282,21.465402603149414,21.118166242071723,21.465402603149414,131550
2017-02-06,21.40226136982648,21.45276813229913,21.18129383244254,21.212860107421875,165150
2017-02-07,21.244433188706846,21.465402603149414,21.118166242071723,21.465402603149414,147600
2017-02-08,21.30757282019756,21.52854048287202,21.212872135299172,21.433839797973633,126450
2017-02-09,21.528533813156372,21.78106769047146,21.496967530058175,21.68636703491211,168600
2017-02-10,21.812633973569657,21.93890271849197,21.46540124695998,21.68636703491211,203700
2017-02-13,21.781070424819426,22.096736907958984,21.781070424819426,22.096736907958984,219000
2017-02-14,21.938903499871284,21.938903499871284,21.560100864142388,21.749502182006836,134550
2017-02-15,21.59166258769599,22.03991059278078,21.56009631014107,21.84419822692871,194100
2017-02-16,21.90733326148623,22.096732754516232,21.623231312544245,22.065166473388672,157350
2017-02-17,22.09673413398294,22.09673413398294,21.623232662450953,21.68636703491211,250350
2017-02-21,21.68637112931844,22.065172016809026,21.642177240878265,21.87577247619629,208200
2017-02-22,21.781073766905298,21.812640058809784,21.212871481298194,21.717939376831055,250500
2017-02-23,20.51839992554257,21.64217486527852,19.003194735634874,20.17116355895996,790200
2017-02-24,21.970470122663045,21.970470122663045,20.897200186176477,21.781068801879883,441150
2017-02-27,21.749501870572306,21.781068154342766,21.339132956497078,21.560100555419922,278250
2017-02-28,21.46540185609303,21.496968140086995,20.991900371124284,21.24443244934082,328050
2017-03-01,21.528534955067478,22.317704718234655,21.528534955067478,22.286136627197266,364950
2017-03-02,22.223004028265922,22.507104203372702,22.09673527681306,22.443971633911133,391800
2017-03-03,22.412405378817095,22.633371178489636,22.128303397069775,22.286136627197266,321300
2017-03-06,22.096737487370127,22.223006251454912,21.68637032602223,21.97047233581543,407100
2017-03-07,21.844200363397462,22.15986678234928,21.749499715206063,22.033599853515625,321300
2017-03-08,22.09673590522535,22.1977512705134,21.812635722039005,22.002037048339844,266550
2017-03-09,22.00203391113356,22.14724133309084,21.875766980358673,22.065166473388672,223950
2017-03-10,22.19143673245267,22.412406152280706,21.970470925154487,22.349271774291992,291750
2017-03-13,22.286137062764578,22.51973227093537,22.273511271114753,22.317705154418945,209400
2017-03-14,22.15987011494181,22.412405816852242,22.033603167119047,22.317705154418945,189900
2017-03-15,22.475536874298033,22.917472065053584,22.3177036517131,22.854337692260742,298200
2017-03-16,22.85433644802422,23.106870312917568,22.822770166478723,23.07530403137207,223950
2017-03-17,23.10686985146334,23.39097179849323,22.91747035970806,23.359405517578125,584100
2017-03-20,23.264706453802617,23.422539675397395,23.0121707704803,23.170005798339844,201750
2017-03-21,23.32783884260946,23.32783884260946,22.601803500021724,22.664936065673828,321750
2017-03-22,22.570235194003534,22.728070219146318,22.380835692602822,22.475536346435547,234900
2017-03-23,22.475536094292995,23.012170116216954,22.443969812124458,22.949037551879883,176850
2017-03-24,23.043735718318544,23.201570737032622,22.66493492468115,22.88590431213379,284400
2017-03-27,22.53867453653486,22.664941504403124,22.09673924586334,22.128307342529297,257550
2017-03-28,22.03360491159278,22.216691548865143,21.907337953773037,21.97047233581543,285000
2017-03-29,21.90733326148623,22.223001491555774,21.717931962191575,22.065166473388672,184350
2017-03-30,22.096733079487247,22.286134381567383,22.033600516303657,22.254568099975586,194550
2017-03-31,22.223004491985645,22.507104673020645,22.128303829552344,22.317705154418945,300150
2017-04-03,22.286135445101642,22.380836100660996,21.37070059140063,21.68636703491211,347100
2017-04-04,21.65480182779922,22.0651689472604,21.65480182779922,21.93890380859375,226950
2017-04-05,22.033600433629978,22.349268667157535,21.52853270499763,21.591665267944336,183300
2017-04-06,21.623238694852326,21.938908838958273,21.49697352723438,21.717939376831055,153300
2017-04-07,21.654802322387695,21.844203647243248,21.56010165995992,21.654802322387695,237750
2017-04-10,21.654806793022082,21.97047513086276,21.465407235329895,21.717939376831055,121200
2017-04-11,21.623231630551597,22.286134381567383,21.560099067368007,22.254568099975586,141900
2017-04-12,22.191436399036927,22.22300449068945,21.591667945347545,21.654802322387695,157200
2017-04-13,21.56010677574971,21.749508145546486,21.40227350509595,21.433839797973633,147750
2017-04-17,21.528537877763643,21.907338765254227,21.465405299647767,21.87577247619629,149100
2017-04-18,21.717929504180123,21.970465143412845,21.717929504180123,21.84419822692871,153300
2017-04-19,21.938901011588857,22.096732414800137,21.844200363397462,22.033599853515625,171300
2017-04-20,22.128299838260386,22.71544239443174,22.128299838260386,22.63336753845215,165900
2017-04-21,22.57023572409013,23.043737198109707,22.38083621824116,22.854337692260742,279450
2017-04-24,23.264708704064923,23.35940936868755,23.07530737481967,23.201574325561523,139950
2017-04-25,23.359405517578125,23.832906956363292,23.327837430398375,23.359405517578125,178050
2017-04-26,23.390975381291522,23.832910606852852,23.043739012980545,23.517240524291992,329550
2017-04-27,23.580371518036447,23.73820653666596,23.37834442820474,23.548805236816406,208200
2017-04-28,23.517234202387836,23.7697698392969,23.10686717915643,23.1384334564209,180000
2017-05-01,23.170001799752807,23.643503189086914,23.04373307675022,23.643503189086914,202350
2017-05-02,23.64350162607967,23.8013348100023,23.454100360361043,23.675067901611328,182550
2017-05-03,23.54880828128591,23.61194085188798,23.296274386347843,23.485673904418945,142200
2017-05-04,23.517240524291992,23.801342514837813,23.233140340011094,23.517240524291992,177900
2017-05-05,23.675072180645532,23.706638461882484,22.791203662158274,22.88590431213379,281850
2017-05-08,22.854338969722782,23.327840470209118,22.75963830837254,23.296274185180664,195750
2017-05-09,23.327837430398375,23.48567064123855,23.043735483368486,23.359405517578125,227100
2017-05-10,23.29627161471992,23.422538547166596,23.012169662016394,23.07530403137207,135750
2017-05-11,23.01217299631627,23.327841276303378,22.791207187216727,23.201574325561523,113700
2017-05-12,23.10687427471534,23.233141228811164,22.9174747467041,22.9174747467041,136500
2017-05-15,22.917473044649,23.26470759419004,22.917473044649,23.10687255859375,128850
2017-05-16,23.10686717915643,23.233134094478743,22.854333348511805,23.1384334564209,163500
2017-05-17,22.696510544791064,23.075311464146417,22.380842208862305,22.380842208862305,298650
2017-05-18,22.41240119934082,22.728067600730164,22.28613247126765,22.41240119934082,195150
2017-05-19,22.443966325280396,23.327834732536587,22.443966325280396,23.1384334564209,295950
2017-05-22,23.26470903827223,23.359409704255274,22.949040753750413,23.23314094543457,140550
2017-05-23,23.327834732536587,23.327834732536587,22.885901432040708,23.1384334564209,168750
2017-05-24,23.20157352383042,23.390974846530906,22.885907061016116,23.296274185180664,179850
2017-05-25,23.390979230061465,23.390979230061465,22.885911349895636,23.012176513671875,123900
2017-05-26,22.917470817379897,23.201570963818746,22.8859045358344,23.07530403137207,123900
2017-05-30,22.980610054262073,23.075310732665237,22.728076116030426,22.822776794433594,127800
2017-05-31,22.917470673260993,22.949036954607983,22.57023435338542,22.83539581298828,252000
2017-06-01,22.885907851839356,23.233140611680753,22.759639094832558,23.201574325561523,144750
2017-06-02,23.201570724601996,23.832907186590738,23.10687007467722,23.548805236816406,196800
2017-06-05,23.54880807793806,23.624568245765275,23.264707900152207,23.296274185180664,158400
2017-06-06,23.106870312917568,23.233137245364244,22.9490370989254,23.07530403137207,164400
2017-06-07,23.12599015377236,23.221028836981553,22.758509904007916,22.872556686401367,120450
2017-06-08,22.904240312917178,23.41111097642344,22.809201610331634,23.284393310546875,137850
2017-06-09,23.3794297518851,23.854621406140033,23.284391058491654,23.791261672973633,274950
2017-06-12,23.69622191602349,23.949659024601775,22.802862951273678,23.632863998413086,225150
2017-06-13,23.72790170021806,24.07637385799973,23.601182244845628,24.044694900512695,214950
2017-06-14,23.98133955839608,24.203095910020924,23.917981636624607,24.13973617553711,180750
2017-06-15,23.88629893819134,24.203093959657373,23.822941021525455,23.8546199798584,144450
2017-06-16,23.632863998413086,23.886299294279148,23.506146350480055,23.632863998413086,332700
2017-06-19,23.696225455643557,23.822944935217514,23.50614986170761,23.601186752319336,188550
2017-06-20,23.506148236881426,23.696223817678693,23.208361287162926,23.34775161743164,127500
2017-06-21,23.379427447256642,23.417441833239366,22.87255688273946,22.90423583984375,160800
2017-06-22,22.96759536961056,23.03095328327528,22.682479319982985,22.872556686401367,139350
2017-06-23,22.8091992478829,22.96759767335695,22.714160555140932,22.935916900634766,246150
2017-06-26,22.967596994678658,22.967596994678658,22.68248092487775,22.840877532958984,112200
2017-06-27,22.840875769167038,23.125990004238943,22.587440490722656,22.587440490722656,160650
2017-06-28,22.80919972540486,22.999277114868164,22.606451476757243,22.999277114868164,263850
2017-06-29,23.062633514404297,23.3477495797856,22.714159531857515,23.062633514404297,236100
2017-06-30,23.094314488514673,23.41110954012661,22.872559946369922,23.34775161743164,164250
2017-07-03,23.44278907775879,23.569504916465434,23.284390653950943,23.44278907775879,79500
2017-07-05,23.411108498612588,23.632864843604203,23.316069806085853,23.474468231201172,127500
2017-07-06,23.316069687341997,23.56950499098107,23.157673075745645,23.18935203552246,123450
2017-07-07,23.37943200647249,23.791263967275896,23.28439330391402,23.569507598876953,104100
2017-07-10,23.50614986170761,23.829280365382463,23.284393491521925,23.601186752319336,150000
2017-07-11,23.56950426809046,23.79126060515132,23.284390013419195,23.632863998413086,244950
2017-07-12,23.791261672973633,23.91798113930643,23.506147405505594,23.791261672973633,99300
2017-07-13,23.791261672973633,23.791261672973633,23.347750791658054,23.791261672973633,127950
2017-07-14,23.72790165475628,23.949657982164936,23.50614532734762,23.759580612182617,126900
2017-07-17,23.727902333814423,23.917979709236484,23.569503916725314,23.8546199798584,119250
2017-07-18,23.791261847182682,23.88630054127204,23.442789656708896,23.537826538085938,97350
2017-07-19,23.537826365732645,23.822942445912986,23.537826365732645,23.791261672973633,84300
2017-07-20,23.82294033974744,23.886298254600117,23.474466369921284,23.759580612182617,103950
2017-07-21,23.886299294279148,23.917980065796574,23.60118322689566,23.632863998413086,168600
2017-07-24,23.632864338543584,23.632864338543584,22.11225072874991,22.30232810974121,389400
2017-07-25,22.42904671160723,22.682482021879085,22.080572706805345,22.175609588623047,576000
2017-07-26,22.334013172848792,22.334013172848792,21.732103718825204,21.795461654663086,234150
2017-07-27,21.827140357618102,21.922179065041146,21.38362759811895,21.478666305541992,198000
2017-07-28,21.446983047886278,21.605379653412196,21.21255404147024,21.415302276611328,188850
2017-07-31,21.383623318048585,21.542021736286713,21.066830106996743,21.415302276611328,270450
2017-08-01,21.542024326720316,21.70041913858104,21.25690822723373,21.510343551635742,209700
2017-08-02,21.51034460628014,21.57370434684336,21.130191601038355,21.38362693786621,133650
2017-08-03,21.161868486764575,21.415303798703846,18.97598756175414,21.351945877075195,1032750
2017-08-04,21.320264058235814,22.36568602826348,20.813393459208672,22.30232810974121,372000
2017-08-07,22.238972959952484,22.460729345888904,21.795460188079645,22.14393424987793,330150
2017-08-08,22.08057041706883,22.270645973705886,21.922173817752594,22.11224937438965,264000
2017-08-09,22.017213365576684,22.017213365576684,21.320263588210892,21.415302276611328,213750
2017-08-10,21.28858478963914,21.32026374843996,20.940110804693447,21.161867141723633,176400
2017-08-11,21.25690455118887,21.351943234582297,20.94010954411482,20.971790313720703,166800
2017-08-14,21.066831604321603,21.415303798703846,21.066831604321603,21.351945877075195,109350
2017-08-15,21.415305144157774,21.510343845284055,20.699350796126346,20.71835708618164,144150
2017-08-16,20.845069618971884,20.908429341697172,20.528276443481445,20.528276443481445,244650
2017-08-17,20.4332401775841,20.559957825279774,19.977056645879667,20.05308723449707,270750
2017-08-18,19.831330897851583,20.306522529888422,19.831330897851583,20.05308723449707,178050
2017-08-21,20.08476448059082,20.24316107352569,19.86300816285476,20.08476448059082,237150
2017-08-22,20.243163505971477,20.528279582768658,20.167132914701355,20.43324089050293,90150
2017-08-23,20.369877478401218,20.369877478401218,20.116444032660873,20.17980194091797,100800
2017-08-24,20.21147878175943,20.2748366833919,19.92636459898976,20.148120880126953,111450
2017-08-25,20.17979983094319,20.306517446919905,19.92636459898976,20.148120880126953,122100
2017-08-28,20.17980404427851,20.27484091656994,19.958047716840877,20.211483001708984,186750
2017-08-29,20.14812547642173,20.401560766190126,20.02140783153753,20.27484130859375,190650
2017-08-30,20.243165584145718,20.52828169021307,20.243165584145718,20.464921951293945,160350
2017-08-31,20.528277326410855,20.845070515526697,20.49659837004169,20.65499496459961,144300
2017-09-01,20.718355372091672,20.876753798434862,20.62331849154052,20.75003433227539,134850
2017-09-05,20.686678606060116,20.90843497629154,20.46492223582869,20.49660301208496,153900
2017-09-06,20.591640663928384,20.76904357579955,20.528280927363763,20.623319625854492,161700
2017-09-07,20.750030366079667,20.750030366079667,20.14812298678942,20.17980194091797,190200
2017-09-08,20.116444032660873,20.45224529693218,20.02140535756327,20.17980194091797,342450
2017-09-11,20.27484091656994,20.382552272172994,20.116446129417554,20.211483001708984,179550
2017-09-12,20.243165969848633,20.55996104505536,20.17980804243479,20.243165969848633,222300
2017-09-13,20.2431612809521,20.78171260278836,20.211482324582935,20.65499496459961,193650
2017-09-14,20.654998970226586,20.686677932739258,20.40156364470033,20.686677932739258,102150
2017-09-15,20.718356327097673,20.908433722386135,20.52828074452159,20.876754760742188,471000
2017-09-18,20.940109740070515,21.130187108636097,20.750032371504933,21.003469467163086,149100
2017-09-19,21.003467758643527,21.035146713256836,20.845069360153026,21.035146713256836,156450
2017-09-20,20.97179365620292,21.446985336193944,20.521943695596185,21.19354820251465,188850
2017-09-21,21.25690563502949,21.35194432326872,21.03514930004202,21.13018798828125,202200
2017-09-22,21.003473944991597,21.288588245912685,20.97179498104759,21.098512649536133,207450
2017-09-25,21.066830265321173,21.225225059325275,20.940110804693447,21.161867141723633,129000
2017-09-26,21.1935474475789,21.542023267385815,21.130189525950254,21.351945877075195,128550
2017-09-27,21.478666904781296,22.302332704239728,21.415307160494052,22.14393424987793,315900
2017-09-28,22.143930047847725,22.1946171085741,21.827136824664027,22.0805721282959,167250
2017-09-29,22.112255662082564,22.17561359474024,21.79546056065622,21.846149444580078,357600
2017-10-02,21.858818889914915,22.27065086364746,21.732101220096244,22.27065086364746,255300
2017-10-03,22.30232916776946,22.492406557778086,22.017214895468864,22.460725784301758,227250
2017-10-04,22.429044527589536,22.55576217038639,22.143928471762493,22.39736557006836,145350
2017-10-05,22.429049310455202,22.429049310455202,22.14393319382879,22.27065086364746,154350
2017-10-06,22.143930738524833,22.524085518542076,22.048893856232855,22.460725784301758,217950
2017-10-09,22.46072368130864,22.65079924080819,20.93377471273426,22.429044723510742,167550
2017-10-10,22.460724886459907,22.524084618167493,21.89049455194068,22.048892974853516,251400
2017-10-11,22.017215337134246,22.175610144131607,21.60538158809162,21.70041847229004,246450
2017-10-12,21.66873721610121,21.858814589792974,21.573700341967506,21.63705825805664,285150
2017-10-13,21.637058904056865,21.82713628342362,21.38362360670935,21.446983337402344,274350
2017-10-16,21.510341287048835,22.270647180210645,21.41530259722555,21.732097625732422,159300
2017-10-17,21.668741238619422,21.79545890703335,21.32026719730299,21.38362693786621,113850
2017-10-18,21.44698496838189,21.82713794331267,21.415304194270046,21.70041847229004,126300
2017-10-19,21.57370243549152,21.713090952041266,21.41530400447325,21.668739318847656,145050
2017-10-20,21.89049558737554,22.23896959646966,21.7954568916749,21.922176361083984,201150
2017-10-23,21.890495779266416,22.619122764837854,21.763778121458877,21.953855514526367,181200
2017-10-24,21.92217468435227,22.511411289745876,21.92217468435227,22.238967895507812,243450
2017-10-25,22.270645973705886,22.511410399853244,21.827135133078,22.11224937438965,177000
2017-10-26,22.175608617504178,22.257976449269705,22.017213821411133,22.017213821411133,109800
2017-10-27,22.048892974853516,22.27064750404941,21.85881559244302,22.048892974853516,152850
2017-10-30,21.89049423362974,21.985532923453025,21.510341287048835,21.732097625732422,265200
2017-10-31,21.85881635713939,22.42904671160723,21.85881635713939,22.175609588623047,274950
2017-11-01,22.334013172848792,22.334013172848792,21.605386034436698,21.795461654663086,177150
2017-11-02,21.732101628999477,22.023551368709963,21.637062921669127,21.76378059387207,208650
2017-11-03,21.7320964015897,21.985531685034598,21.510340075397377,21.82713508605957,227700
2017-11-06,21.858815112698334,22.01721353213473,21.700416693261936,21.985532760620117,160800
2017-11-07,21.95385532208008,22.017215056784625,21.7954568916749,21.922176361083984,270450
2017-11-08,21.85882140321371,22.334013172848792,21.605386034436698,21.795461654663086,156900
2017-11-09,21.637058575274207,21.858814910261678,21.09850902977224,21.13018798828125,227100
2017-11-10,21.066830106996743,21.63705861197494,21.066830106996743,21.415302276611328,201150
2017-11-13,21.28858462964815,21.700416529100426,21.193545941247713,21.415302276611328,137100
2017-11-14,21.320263907402264,21.82713631555571,21.193546258541964,21.732097625732422,183750
2017-11-15,21.573705012965036,21.668741907675507,21.320267855599397,21.478666305541992,175950
2017-11-16,21.60538158809162,22.245307122092715,21.478663929781362,21.70041847229004,308850
2017-11-17,21.57369980261467,22.04889141225189,21.288583749205056,21.82713508605957,184200
2017-11-20,21.8904988981542,22.17561321566524,21.858819932366888,22.14393424987793,170850
2017-11-21,22.207293845955576,22.745843511596114,22.17561306766708,22.682485580444336,343800
2017-11-22,22.650800511088157,22.714160242949397,22.416373309897335,22.619121551513672,135300
2017-11-24,22.650799283413683,22.71415901184082,22.397365807841634,22.71415901184082,83250
2017-11-27,22.682479319113902,22.71415827594505,22.302326399003814,22.33400535583496,151650
2017-11-28,22.460728150954765,22.809202194213867,22.36568944593637,22.809202194213867,192900
2017-11-29,22.796486837133543,23.43873171945226,22.796486837133543,23.368783950805664,190800
2017-11-30,23.495954093868814,23.495954093868814,23.114423401457454,23.178010940551758,243000
2017-12-01,23.17801129188923,23.17801129188923,22.12880232667431,23.114423751831055,262050
2017-12-04,23.3687761483741,24.06824996273307,23.273393024728463,23.81389617919922,381150
2017-12-05,23.845693409879225,24.227224140580883,23.718516499645336,23.877487182617188,380400
2017-12-06,23.81390172494476,24.06825556771215,22.974532224530186,23.08263397216797,312600
2017-12-07,22.987243398627257,23.400567804749542,22.987243398627257,23.050832748413086,204450
2017-12-08,23.241598723118713,23.241598723118713,22.701095581054688,22.701095581054688,153900
2017-12-11,22.732893318738714,22.76468891096502,22.160598128613742,22.28777503967285,220800
2017-12-12,22.319567522347636,22.54212755865564,22.09700930532157,22.16059684753418,310800
2017-12-13,22.16059966556406,22.637513569932633,22.16059966556406,22.351364135742188,214500
2017-12-14,22.383157784821954,22.41495155720804,21.87444833023454,21.969831466674805,190950
2017-12-15,22.03342077686456,22.44674527471926,22.03342077686456,22.38315773010254,1076700
2017-12-18,22.57392171456522,23.24159996177912,22.542126126197456,22.860069274902344,265350
2017-12-19,22.89186296777015,22.92365673675024,22.446742924921693,22.478538513183594,154200
2017-12-20,22.57392171456522,22.987246170527936,22.414949230571864,22.860069274902344,188100
2017-12-21,22.92365885641732,23.305189577302546,22.86007131257744,23.209806442260742,176700
2017-12-22,23.209811418557514,23.4323733275614,23.08263630361079,23.368783950805664,228150
2017-12-26,23.33698490072228,23.49595557777984,23.0826310897174,23.273395538330078,214950
2017-12-27,23.305189577302546,23.40057271234435,23.178012670340802,23.209806442260742,179100
2017-12-28,23.33698428169657,23.432367413113802,22.764687312475086,23.400571823120117,184800
2017-12-29,23.464161538450504,23.623132213693886,23.336984634399414,23.336984634399414,251100
2018-01-02,23.495952606201172,23.559541960551105,23.30518636243311,23.495952606201172,227700
2018-01-03,23.495958237541522,24.100049061882178,23.36878131764255,23.909284591674805,244950
2018-01-04,23.972866839087434,24.16363126709694,23.527748627544078,23.81389617919922,345150
2018-01-05,23.87748380072419,24.32260383313913,23.87748380072419,24.19542694091797,204300
2018-01-08,24.13183749897565,24.259014390742575,23.718513055553583,23.81389617919922,330750
2018-01-09,23.813899154547713,23.813899154547713,23.336985296014884,23.591339111328125,328650
2018-01-10,23.46415953816992,23.686717736825155,22.891862609086402,22.95545196533203,457650
2018-01-11,22.98724919548023,23.2416030202025,22.8600722831191,23.01904296875,459750
2018-01-12,23.14621501025339,23.317904260631384,22.41494746324329,23.24159812927246,335550
2018-01-16,23.36877844555263,23.495955349821195,22.796481466703113,22.92365837097168,199800
2018-01-17,23.08263397216797,23.1970922917722,22.860073904925954,23.08263397216797,266700
2018-01-18,23.050835090059582,23.133497796543505,22.86006884060448,22.95545196533203,237000
2018-01-19,22.95545581620329,23.718517303466797,22.923660223105745,23.718517303466797,276600
2018-01-22,23.654925119453058,23.654925119453058,22.987246852432826,23.114423751831055,180150
2018-01-23,23.08263086576884,23.08263086576884,22.828275237949768,22.92365837097168,228150
2018-01-24,23.019041503993588,23.069912265701014,22.796481466703113,22.92365837097168,259050
2018-01-25,22.95545396150028,23.019041503993588,22.796481466703113,22.92365837097168,264000
2018-01-26,23.019044601835027,23.476881518816327,22.701101388734696,23.08263397216797,224550
2018-01-29,22.95545396150028,23.08263086576884,22.796481466703113,22.92365837097168,438900
2018-01-30,22.89186668395996,23.050839193231088,22.73289417468883,22.89186668395996,309600
2018-01-31,23.019042344627096,23.273396162452983,22.682023990828295,23.14621925354004,285300
2018-02-01,23.050836828081252,23.24160127263811,22.86007056424247,22.987247467041016,190200
2018-02-02,22.860072258241548,22.955455397229112,22.60571843379608,22.63751220703125,293400
2018-02-05,22.51033617411406,22.70110064025883,21.65189152825727,21.683685302734375,289500
2018-02-06,21.238564546098797,21.8744491129849,21.01600449286814,21.429330825805664,425250
2018-02-07,21.33394940389634,21.651892622583222,20.984212409125433,21.46112632751465,190950
2018-02-08,21.429327006960772,21.58829766553218,20.984206979822734,21.016000747680664,221700
2018-02-09,21.270354093425553,21.30214786063225,20.666265239371448,21.11138343811035,500400
2018-02-12,21.174975201690508,21.52471213861224,20.98420893817614,21.397533416748047,258600
2018-02-13,21.270357699379506,21.620096475071087,21.04779947192072,21.556507110595703,163650
2018-02-14,21.33394939497294,21.93804023672779,21.33394939497294,21.8426570892334,154650
2018-02-15,22.00162696838379,22.09701010443406,21.683683787976896,22.00162696838379,72300
2018-02-16,21.906244306495523,22.57392445401738,21.906244306495523,22.28777503967285,148500
2018-02-20,22.160600307787295,22.319571007423132,21.77906771780973,21.8426570892334,96600
2018-02-21,21.87444678118899,22.35136061033551,21.842653011054388,21.90624237060547,168750
2018-02-22,22.033419943827028,22.383156883842183,21.874447449731633,22.16059684753418,103050
2018-02-23,22.319567747764236,22.542127786319984,22.06521393778108,22.510334014892578,144000
2018-02-26,22.510338540788535,22.828279957551338,22.35136601312481,22.73289680480957,112950
2018-02-27,22.669302493435612,24.76772395126954,21.499275080951755,24.57695770263672,1276350
2018-02-28,24.576965735623276,24.926702759573885,23.30519457404993,23.368783950805664,598050
2018-03-01,23.464161527660806,23.464161527660806,22.478540066897594,22.54212760925293,274350
2018-03-02,22.35136151919164,22.60571714845675,22.097009528490442,22.510334014892578,234900
2018-03-05,22.383157109901003,22.73289223416637,22.097009528490442,22.510334014892578,183750
2018-03-06,22.60571548365116,22.955452401441992,22.35135987311816,22.860069274902344,331500
2018-03-07,22.732891234354494,23.17801129188923,22.701097464325404,23.114423751831055,193950
2018-03-08,23.20980506191832,23.336983780598423,22.910940712793888,23.114423751831055,193200
2018-03-09,23.24160176802525,24.131840106590225,23.01904172856352,24.068252563476562,326700
2018-03-12,24.131839049313204,24.48157779824324,23.60405627903466,24.29081153869629,398550
2018-03-13,24.386193273285677,24.76772395126954,24.195427024652854,24.57695770263672,342450
2018-03-14,24.70414089606071,24.735934672514553,23.909285569021165,24.481582641601562,273300
2018-03-15,24.513373524974014,24.735931753166724,24.449784160288935,24.672344207763672,402450
2018-03-16,24.67234332070854,24.863109588623047,24.576960186751283,24.863109588623047,697050
2018-03-19,24.79952031524151,24.99028658384077,24.576960274969696,24.831314086914062,455250
2018-03-20,24.83130976125607,25.117457295025588,24.73592664357235,24.95848846435547,274800
2018-03-21,24.99028658384077,25.276434167457694,24.735930952614435,24.831314086914062,250500
2018-03-22,24.735932564102274,25.59437719016066,24.417991188099666,24.51337432861328,488850
2018-03-23,24.545168438680026,24.576962212859517,23.65492820739746,23.65492820739746,228150
2018-03-26,24.068250307694676,24.16363161342561,23.59133650191283,24.131837844848633,173400
2018-03-27,24.163631439208984,24.354397687859038,23.909279473145208,24.163631439208984,292800
2018-03-28,24.163633486006905,24.576959786665864,24.100045943925174,24.545166015625,314700
2018-03-29,24.640546099368436,25.18104927650571,24.449781663359037,24.799518585205078,401550
2018-04-02,24.735931094132052,24.81859744794839,23.432368255279794,23.623132705688477,274650
2018-04-03,23.71851447879311,23.782102018851287,22.637509924267228,23.114423751831055,495450
2018-04-04,22.764686409382517,23.11442333118343,22.542126384665405,22.796480178833008,479550
2018-04-05,22.860069198790068,23.082629220214297,22.41494915594161,22.478538513183594,356550
2018-04-06,22.287773518927025,22.446744192083468,21.65188900701934,21.81085968017578,392100
2018-04-09,21.93803913711549,22.00162850535183,21.588302160020927,21.683685302734375,213300
2018-04-10,21.93803769428872,22.06521460311507,21.779065193794274,21.969831466674805,174600
2018-04-11,21.81085924091979,21.90624237060547,21.461122311593545,21.90624237060547,275400
2018-04-12,21.96982973484568,22.033419093887264,21.492915909520335,21.93803596496582,210900
2018-04-13,22.00162550029115,22.06521304056035,21.81085924091979,21.90624237060547,199950
2018-04-16,22.00162665571759,22.51033428171375,21.7790647952418,22.446744918823242,230100
2018-04-17,22.542130335446465,22.82827794921539,22.12880580230445,22.764690399169922,224550
2018-04-18,22.828274974081392,23.114424369839565,22.76468743232308,22.987247467041016,308100
2018-04-19,22.955452488583553,23.082629384691923,22.637509338671716,22.82827377319336,183000
2018-04-20,22.76468769545646,23.050837094522187,22.70745854335609,22.92365837097168,286350
2018-04-23,22.92365404884143,23.3051846897116,22.92365404884143,23.050832748413086,239250
2018-04-24,23.08262752500323,23.14621505829347,22.128799971396184,22.414947509765625,297600
2018-04-25,22.38316161022695,22.764692401911706,22.319572235304996,22.73289680480957,255600
2018-04-26,22.796478702510893,22.8918618239671,22.351358681903076,22.701095581054688,211500
2018-04-27,22.732895079517526,22.732895079517526,22.275058164242928,22.319570541381836,174600
2018-04-30,22.44674717988483,22.828277937813557,21.620098114013672,21.620098114013672,408450
2018-05-01,21.556505875412704,21.81085968017578,21.206768939042995,21.81085968017578,239850
2018-05-02,21.842654975303482,21.842654975303482,21.333947330275695,21.492918014526367,315900
2018-05-03,20.729857567170736,20.793445116287543,20.004948227689894,20.12576675415039,553500
2018-05-04,19.776028317971225,19.82054069064014,18.47246364509185,18.853994369506836,718200
2018-05-07,18.790402852691766,19.044756615196743,18.504253505412457,18.885784149169922,788100
2018-05-08,18.91758302926774,19.553469426731635,18.47246473418154,19.39449691772461,411450
2018-05-09,19.521672959732417,19.521672959732417,19.10834667646883,19.17193603515625,252600
2018-05-10,19.235522846716286,19.235522846716286,18.822196618184485,18.885784149169922,357600
2018-05-11,18.949379787633095,19.012967339719538,18.66323216467966,18.790409088134766,152700
2018-05-14,18.79040735954419,18.917582452017832,18.47246417051394,18.75861358642578,512700
2018-05-15,18.59964108226963,18.88578867889942,18.47246417051394,18.75861358642578,309900
2018-05-16,18.822203943883384,19.01296843036783,18.714104007566117,18.94938087463379,467550
2018-05-17,19.108347739945916,19.903204761726304,19.076553968473647,19.744234085083008,422550
2018-05-18,19.903205071613996,20.443706472185838,19.839615708397435,20.062175750732422,550950
2018-05-21,20.12576337597039,20.189352733695635,19.903203352854774,20.030380249023438,311250
2018-05-22,20.062171388801268,20.062171388801268,19.74423009969143,19.776023864746094,321150
2018-05-23,19.712438583374023,19.776026120737235,19.5534661014024,19.712438583374023,227550
2018-05-24,19.744233054313355,19.776026824125793,19.48987743796826,19.553466796875,229650
2018-05-25,19.299112933249233,19.362700472654797,18.949376008673067,19.17193603515625,436800
2018-05-29,19.076554185888625,19.43264952442591,18.93665867896513,19.299114227294922,1473300
2018-05-30,19.330907205049062,19.712439728519715,19.171936533124224,19.458084106445312,2643600
2018-05-31,19.489880059272405,19.585263200820197,19.381780135802025,19.39449691772461,531600
2018-06-01,19.52167404621322,20.20842933413677,19.45808468398673,19.744234085083008,493500
2018-06-04,19.83961296861932,20.348320526973218,19.83961296861932,20.252939224243164,312000
2018-06-05,20.284736009582222,20.47550228198612,20.062175964871678,20.41191291809082,220650
2018-06-06,20.47550078531521,20.761648353722897,19.998586958447817,20.729854583740234,389250
2018-06-07,20.73624748121487,21.18356301719855,20.704296893860374,21.087709426879883,297300
2018-06-08,21.055761741306956,21.343320723637486,20.608446143676865,21.247468948364258,317100
2018-06-11,21.215508942095404,21.439166660934774,21.01102230275764,21.023801803588867,435450
2018-06-12,20.99185020217248,21.47111619687164,20.672340757876153,21.40721321105957,410400
2018-06-13,21.471116998846192,21.471116998846192,20.864046838102688,20.927947998046875,262950
2018-06-14,21.15161074027093,21.4391696600018,20.75541690700415,21.183561325073242,370350
2018-06-15,21.119658548420333,21.3113657157522,20.86405021081454,21.279415130615234,429600
2018-06-18,21.119655154855465,21.53502000791418,20.77458304040727,21.47111701965332,260400
2018-06-19,21.343312053502178,21.50306677565034,21.21550791013271,21.40721321105957,451350
2018-06-20,21.566970003129697,21.586141081913606,21.311361713526562,21.503067016601562,248850
2018-06-21,21.439170027764423,21.630877196376854,21.215512273801604,21.375267028808594,274650
2018-06-22,21.503067549145253,21.66282410529476,20.99185095727823,21.151607513427734,433200
2018-06-25,21.119657878739627,21.15161029111846,20.704294800364675,20.991853713989258,240300
2018-06-26,21.055757157608962,21.31136549253752,20.736245824820752,21.183561325073242,223350
2018-06-27,21.18356301719855,21.37526836958072,20.99185583656121,21.087709426879883,231000
2018-06-28,21.0877052622399,21.2474618239722,20.80014637632946,21.21550941467285,261150
2018-06-29,21.279419540122,21.503075510681626,21.119662924822443,21.247468948364258,493500
2018-07-02,21.05575944304926,21.694780349731445,20.985466686250415,21.694780349731445,262200
2018-07-03,21.758680933951997,22.110142850592123,21.65004602070985,22.046239852905273,259500
2018-07-05,22.110138251546815,22.525501251220703,21.950381704687544,22.525501251220703,329250
2018-07-06,22.557456970214844,22.781114724186498,22.42965280055319,22.557456970214844,248400
2018-07-09,22.685262822806163,22.84501574854101,22.493555655414262,22.78111457824707,267900
2018-07-10,22.81306530953815,22.845015894889798,22.365749801594834,22.557456970214844,279000
2018-07-11,22.39770199459894,22.678871165085244,22.39770199459894,22.46160316467285,228450
2018-07-12,22.62135397597961,22.94086340135691,22.314624050055205,22.685256958007812,181650
2018-07-13,22.589413733898667,23.06867991948663,22.589413733898667,22.845020294189453,147600
2018-07-16,22.845015159518486,22.876967572096657,22.621359241001276,22.813064575195312,197100
2018-07-17,22.81306970268503,23.0367274997268,22.65331491690751,22.845020294189453,192150
2018-07-18,22.813063006306912,23.260378469088778,22.717211259929257,23.22842788696289,156000
2018-07-19,22.972819948861375,23.662962406634893,22.845013961759527,23.420133590698242,293550
2018-07-20,23.356235132977954,23.707697067614074,23.228430959315286,23.484039306640625,171750
2018-07-23,23.388182271094383,23.484035844272995,23.196476952991997,23.356231689453125,239700
2018-07-24,23.452085618353824,23.739644513996524,22.972819573446074,23.22842788696289,349200
2018-07-25,23.196475745312206,23.228426325290016,22.94086562072547,23.100622177124023,239550
2018-07-26,23.196479352718423,23.771597194777616,23.100625769623548,23.324281692504883,260400
2018-07-27,23.324280014499305,23.484036584249168,23.196477683907258,23.420133590698242,269100
2018-07-30,23.452086001601156,23.70769431929505,23.292329431851293,23.420133590698242,316650
2018-07-31,23.579887428386233,24.15500699068925,23.50320494196281,24.123056411743164,353550
2018-08-01,24.123059181889985,24.218910929735284,23.484036560058595,23.963302612304688,423600
2018-08-02,23.80354675805,24.474519982660198,23.42013427038201,23.70769500732422,614250
2018-08-03,23.899403814987853,24.538426549016474,23.707698457383444,24.474523544311523,423300
2018-08-06,24.50647448826654,24.889887008692405,24.50647448826654,24.666229248046875,255750
2018-08-07,24.50647462610707,24.985740736398885,24.50647462610707,24.762081146240234,231750
2018-08-08,24.79403246241625,25.049640799479146,24.57037471042246,24.82598304748535,222750
2018-08-09,24.79402935401472,25.401099535495103,24.79402935401472,25.113540649414062,491400
2018-08-10,25.081591516731212,25.209393848365345,24.825981368698194,24.92183494567871,235050
2018-08-13,24.825981368698194,25.113542099639744,24.66622662590061,24.92183494567871,198000
2018-08-14,25.017687691758358,25.528904314335758,24.92183411796138,25.401100158691406,103200
2018-08-15,25.369149225899886,25.59280695224724,25.08159033674176,25.52890396118164,127050
2018-08-16,25.560856755486075,26.040122796798254,25.528904345345037,25.720609664916992,184800
2018-08-17,25.624760559027987,26.423537986253713,25.624760559027987,26.32768440246582,177150
2018-08-20,26.263780190701556,26.998656413627277,26.263780190701556,26.93475341796875,328800
2018-08-21,27.062562177942915,27.605729506156774,26.966708582300686,27.31817054748535,389850
2018-08-22,27.222313372254085,27.509874121368075,27.030608034433126,27.414020538330078,219900
2018-08-23,27.477925965471368,27.66963132023896,26.314905191791112,26.423540115356445,306300
2018-08-24,26.423540115356445,26.551344294619902,26.07207816531814,26.423540115356445,342450
2018-08-27,26.519394643468747,26.743050593887393,25.8164688903113,25.94427490234375,222900
2018-08-28,25.94426859613176,26.61523994080679,25.784512034050476,25.976219177246094,247050
2018-08-29,25.944268248053188,26.391581862416935,25.84841467774139,26.104022979736328,139200
2018-08-30,25.944269411230575,26.48743662025831,25.829244756048478,26.040122985839844,187950
2018-08-31,25.9123189596628,26.14236645916224,25.433052878641888,25.816465377807617,351450
2018-09-04,25.688657951543473,25.784511521234897,25.017686620213066,25.465002059936523,345750
2018-09-05,25.369149225899886,25.720609277868782,25.305246234834286,25.52890396118164,403200
2018-09-06,25.528904314335758,25.720609633674854,25.337197166741806,25.401100158691406,237150
2018-09-07,25.43305278989302,25.496955786991823,25.04964029206521,25.177444458007812,171000
2018-09-10,25.209392979696123,25.49695370072886,25.049638242403393,25.08159065246582,213750
2018-09-11,25.04964370844908,25.465008675603144,24.57037756373608,25.305252075195312,193950
2018-09-12,25.465004195098697,25.84841667775757,25.049639301027057,25.56085777282715,201750
2018-09-13,25.68865928531493,25.720609867452705,25.401100389565197,25.4969539642334,155100
2018-09-14,25.496958130261145,25.816467660354316,25.305250949601106,25.688663482666016,195750
2018-09-17,25.688658230241412,26.008169523260964,25.241342785665,25.8803653717041,217350
2018-09-18,25.976219413876354,26.07207298634734,25.38832030604505,25.52890396118164,172200
2018-09-19,25.496955410494053,25.62475957454945,24.857932761962086,24.98573875427246,295050
2018-09-20,25.0815907141739,25.784512656944216,25.0815907141739,25.720609664916992,167100
2018-09-21,25.81646210171378,25.944268080138862,25.433049651202865,25.465002059936523,471900
2018-09-24,25.496953106940385,25.560856097322176,24.825979935078212,25.113540649414062,243150
2018-09-25,25.113546325500053,25.113546325500053,24.666230776491062,24.794034957885742,254850
2018-09-26,24.762074874173624,24.85792843760395,24.155006571709098,24.250858306884766,261900
2018-09-27,24.250862391362247,24.385058134068625,23.707695154197975,23.803546905517578,462600
2018-09-28,23.7076928732325,24.538420769194445,23.67574229253333,24.15500831604004,550800
2018-10-01,24.263642434652667,24.34671467935804,23.24120918211,23.337060928344727,252900
2018-10-02,23.27316121202315,23.432915960607648,22.589408474784932,22.608577728271484,312450
2018-10-03,22.67887082679612,23.043114072502338,22.602188326898236,22.91530990600586,252600
2018-10-04,22.825841346453046,22.825841346453046,22.25711155217742,22.314624786376953,219000
2018-10-05,22.37214265269147,22.384922156256373,21.733119939812106,21.950387954711914,330000
2018-10-08,21.85453296199383,22.455213469107232,21.630877037924414,22.13570213317871,383850
2018-10-09,22.122922350573475,22.416872849039365,21.694777933712512,21.726730346679688,222900
2018-10-10,21.7267321435009,22.001509754306838,21.023806423915712,21.087709426879883,298500
2018-10-11,20.979074250004444,21.51585174293756,20.320882343272714,20.34644317626953,313950
2018-10-12,20.64678282607777,20.64678282607777,20.1866860171385,20.378393173217773,317400
2018-10-15,20.372001332604817,20.67873314404752,20.16112492622694,20.608440399169922,227250
2018-10-16,20.69789833234208,20.972677678719556,20.346438333480418,20.94711685180664,232050
2018-10-17,20.84487861943061,20.927949034519326,20.602049811805028,20.870437622070312,193650
2018-10-18,20.704290780379285,20.998241216358636,20.499804156482213,20.57009506225586,168450
2018-10-19,20.512589174552122,20.825710772820035,20.43590666996194,20.582881927490234,217050
2018-10-22,20.678731653257415,21.00463269396301,20.544535924096134,20.691511154174805,168900
2018-10-23,20.38478696267837,20.832102529978382,20.16752075955087,20.68512725830078,151650
2018-10-24,20.678734236930396,20.991853987586094,20.60844148833779,20.76180648803711,311100
2018-10-25,20.851264730338727,21.592530590136306,20.81931415156003,21.40721321105957,370950
2018-10-26,21.285801411729143,21.566970537256005,20.87682813823552,21.151607513427734,173550
2018-10-29,21.368875111134116,21.982335063296716,20.755415158971516,20.959901809692383,205500
2018-10-30,20.966294878263064,21.975948790096883,20.691515440810864,21.950387954711914,336300
2018-10-31,22.186825485125,22.666091571784047,21.950386403333383,22.03985023498535,355950
2018-11-01,21.62448499425986,25.011298135055796,20.889610582823384,24.423398971557617,970800
2018-11-02,24.48730254500975,25.04964088854761,23.586281782468028,24.928226470947266,653100
2018-11-05,24.92822915284959,25.96983369920923,24.87071772768234,25.848421096801758,558750
2018-11-06,25.73978539140766,26.794171238263125,25.63754387656815,26.749441146850586,482850
2018-11-07,26.93475661590347,27.65046001402587,26.64080609183275,27.612119674682617,462000
2018-11-08,27.605724839605266,28.692061140650825,27.15840935439387,28.00830841064453,490200
2018-11-09,27.80382443394948,27.98914185962442,26.774999449935436,27.64406967163086,374100
2018-11-12,27.637672160995454,27.995525603876693,27.25425971675278,27.439577102661133,231600
2018-11-13,27.618504740809247,28.231964692263876,27.41401809032437,27.554603576660156,300750
2018-11-14,27.70796745620321,27.739918036999732,26.481045774116033,26.532167434692383,489300
2018-11-15,26.366023644964525,26.58329163731784,25.77812449211817,26.174318313598633,615750
2018-11-16,25.99539238400748,26.461877122508138,25.0304686667679,25.10076141357422,720300
2018-11-19,25.0368581410944,25.22856345560141,24.50007887266323,24.896272659301758,807300
2018-11-20,24.519251799061493,24.557593961803214,23.247598101370286,23.38818359375,408900
2018-11-21,23.59906397706458,24.00164758116577,23.13896712362386,23.484039306640625,234300
2018-11-23,23.266768834428174,24.186960615649404,23.049502676327478,23.950523376464844,115950
2018-11-26,24.116671360284563,24.56398689960999,23.98886718165661,24.289207458496094,221400
2018-11-27,24.218908226370836,24.42978643590359,23.893007200960845,24.008031845092773,199050
2018-11-28,24.072210605753583,24.86798541943434,23.73208150731184,24.59844970703125,248250
2018-11-29,24.489354841499626,24.848737057029425,24.21340018127061,24.42517852783203,388200
2018-11-30,24.431592297205032,25.38138985988391,24.226232895094554,24.354581832885742,301050
2018-12-03,24.52144326829728,24.98992322007664,24.283994751979957,24.893661499023438,291750
2018-12-04,24.867985899218176,24.893657891067832,23.193006857825065,23.289270401000977,273300
2018-12-06,22.9812299051423,23.379118261475703,22.36514612971598,22.897802352905273,309300
2018-12-07,22.936307299732437,23.391951190937696,22.358727872631942,22.544836044311523,304350
2018-12-10,22.544839315123372,22.583343636609953,22.095610602640495,22.499916076660156,266700
2018-12-11,22.80795269502251,23.00689684537062,22.49349377097177,22.743778228759766,152400
2018-12-12,23.000482349147592,23.379117618059897,22.801538176456024,23.051822662353516,147300
2018-12-13,23.09674640741571,23.289271668168446,22.79512160162614,22.981229782104492,197250
2018-12-14,22.840042569498053,23.212258893523316,22.589758102885792,22.653932571411133,140550
2018-12-17,22.64110157064515,22.859298833433986,21.864577907855733,21.999345779418945,234300
2018-12-18,22.082772129117313,22.679602766186427,22.082772129117313,22.223957061767578,221400
2018-12-19,22.217539784863337,22.820789332299913,21.505192540064577,21.614290237426758,241500
2018-12-20,21.646382101179928,21.883830601399445,21.177900345086623,21.75547981262207,288900
2018-12-21,21.806817991406835,21.89666445278471,20.876273486893744,21.03029441833496,694050
2018-12-24,20.895525779300016,22.082771791724074,20.754339012732594,20.805679321289062,117000
2018-12-26,20.863434759028177,21.473103161235688,20.747919993611873,21.43459701538086,228150
2018-12-27,21.1458088584206,21.755475441641174,20.77359072771281,21.710552215576172,199200
2018-12-28,21.716971921072172,22.589759051029095,21.716971921072172,22.365144729614258,234600
2018-12-31,22.45499467427159,22.51916915544077,22.005765961788708,22.499916076660156,232200
2019-01-02,22.185456330302596,22.718112584746,22.057105536224345,22.506332397460938,187200
2019-01-03,22.429321049757384,22.512750439723415,21.51161244872719,21.67205047607422,247500
2019-01-04,22.025016478378195,22.974814191396412,21.95442491863427,22.852880477905273,368550
2019-01-07,22.84645778006754,23.30852052551608,22.576920260518822,23.19942283630371,171000
2019-01-08,23.456126267296515,23.687157658791428,23.032567798185358,23.314939498901367,212250
2019-01-09,23.456125017400858,23.4689591759851,23.135247183830355,23.27643394470215,118350
2019-01-10,23.154502749852288,23.28285352987978,22.9748116578138,23.237930297851562,94050
2019-01-11,23.071072883985586,23.160917502941274,22.83362258773471,22.994062423706055,159300
2019-01-14,22.795116686878313,22.97480774833994,22.461402879518356,22.85929298400879,133800
2019-01-15,22.769447232120612,22.974808451504884,22.384393109700973,22.73736000061035,122400
2019-01-16,22.76303208895608,23.289269340345996,22.609011161318893,22.968393325805664,129750
2019-01-17,22.807954867122888,23.73849940514626,22.807954867122888,23.616565704345703,220350
2019-01-18,23.71924556101487,24.373835440055426,23.712828481200088,24.168474197387695,150600
2019-01-22,23.924607259387948,24.22623388539435,23.84759679192069,24.181310653686523,153600
2019-01-23,24.264738468057267,24.34816601637943,23.103162527257044,23.270017623901367,188400
2019-01-24,23.27643546228412,23.82834287494786,23.27643546228412,23.61014747619629,143100
2019-01-25,23.802674482570453,24.07221019032197,22.827206762689542,22.91705322265625,277800
2019-01-28,22.705275465209915,23.051823510132145,22.544837439559565,22.84646224975586,129300
2019-01-29,22.852879784811037,23.199427836628285,22.69244175596857,23.090330123901367,92250
2019-01-30,23.19942598188051,23.257183373874284,22.70527410171887,23.237930297851562,127350
2019-01-31,23.103161794330713,23.77700474776176,23.103161794330713,23.706411361694336,173100
2019-02-01,23.7770057993955,23.834763192335068,23.2507666746283,23.449710845947266,127200
2019-02-04,23.44329093216152,24.21981450805463,23.045404442529964,24.168474197387695,138600
2019-02-05,24.232653364695608,24.316082762756235,23.91819435992769,23.963117599487305,130200
2019-02-06,23.90535806055516,24.155642579434346,23.847600659606016,23.982370376586914,97500
2019-02-07,23.834763599602354,24.168475638840626,23.533138797426076,23.92460823059082,155850
2019-02-08,23.841177721787492,24.27115325493844,23.674320804833332,24.26473617553711,112350
2019-02-11,24.264733671454163,24.444424728667144,24.085042614241182,24.41875457763672,121350
2019-02-12,24.463681967028126,24.944997839833338,24.41875873605612,24.51502227783203,151050
2019-02-13,24.649791726155016,25.15677778709507,24.328913844876368,25.111854553222656,242100
2019-02-14,24.96425077214814,25.060514320451656,24.399507315010062,24.6818790435791,239400
2019-02-15,24.70113240634857,25.41989865073604,24.70113240634857,25.32363510131836,177900
2019-02-19,25.124692071977762,25.90763282775879,24.001620337498036,25.90763282775879,184950
2019-02-20,25.862708777154182,26.241344063820144,25.862708777154182,26.2285099029541,199650
2019-02-21,26.215674616819445,26.568639755249023,25.79853316409605,26.568639755249023,140250
2019-02-22,26.575048738090356,27.088451751702003,26.56863165943871,27.06920051574707,235800
2019-02-25,27.133380889892578,27.68529016788654,27.114129649740587,27.133380889892578,239850
2019-02-26,27.005025445323447,27.017861439282683,26.68414762923167,26.793245315551758,182250
2019-02-27,26.542969171093066,26.812504913010848,26.145080802645964,26.67131996154785,219750
2019-02-28,26.311930231985855,26.95368588179224,25.34929859335042,25.580331802368164,275400
2019-03-01,25.958975701136975,26.645652970711083,25.580340365269972,26.478796005249023,294600
2019-03-04,26.498041080024553,26.953686761667058,26.17716324464664,26.8125,325500
2019-03-05,26.947272893695356,27.28098492749888,26.844592267909654,27.197555541992188,214950
2019-03-06,27.152633160555062,27.325907169303118,26.85100837422962,27.22322654724121,280950
2019-03-07,27.17188549790149,27.293817356231134,26.863843640085815,26.91518211364746,143700
2019-03-08,26.7675793863495,27.139795703242342,26.414614308000793,26.690568923950195,168150
2019-03-11,26.716242092269535,26.88309904246424,26.440289262295906,26.549386978149414,201600
2019-03-12,26.562217757101966,26.94727192604585,26.241341731081192,26.677734375,141900
2019-03-13,26.729073950235733,27.216806891777214,26.722656870549816,26.91518211364746,133800
2019-03-14,26.902348207752304,26.99861174824528,26.350438955928592,26.433866500854492,146700
2019-03-15,26.485209185693655,27.139799116448632,26.485209185693655,26.908767700195312,383850
2019-03-18,26.998608878316332,27.53768207726994,26.985772884113707,27.46708869934082,177900
2019-03-19,27.59544376864214,27.710958546441162,27.255312842735503,27.512014389038086,116250
2019-03-20,27.473513797177183,28.038257275552994,27.216810380022732,27.479930877685547,244650
2019-03-21,27.319487766837796,28.59658027608206,27.319487766837796,28.416889190673828,227250
2019-03-22,28.147353166584338,28.461813960108863,27.139798149006335,27.197555541992188,289950
2019-03-25,27.20397621397453,27.916323560358176,27.01786802674465,27.710962295532227,135750
2019-03-26,27.82647891997259,28.294958846252936,27.59544749708542,27.941993713378906,160800
2019-03-27,27.845728215598506,28.872536303861462,27.723794514132514,28.834030151367188,256350
2019-03-28,28.878952318636777,29.456531732224384,28.53240430326935,29.40519142150879,255450
2019-03-29,29.56562945305619,29.963517779402714,29.37310236970804,29.63622283935547,329250
2019-04-01,29.84158545863978,29.9891893178709,29.334599407586893,29.82233238220215,207900
2019-04-02,29.74532249762282,29.76457557443916,29.065062417399254,29.09073257446289,207600
2019-04-03,29.321757774528365,29.405187144361697,29.026551948890187,29.392351150512695,128100
2019-04-04,29.35384769287677,29.71322982604003,29.17415662629514,29.41802215576172,172050
2019-04-05,29.42444903109491,29.822335582414418,29.077900962327465,29.514293670654297,147300
2019-04-08,29.296096657101263,29.57205133117469,29.02656089996881,29.34743881225586,192150
2019-04-09,29.270427482011748,29.270427482011748,28.680011993695764,28.74418830871582,184800
2019-04-10,28.76343476814437,28.936708770205513,28.468228909146013,28.80194091796875,324000
2019-04-11,28.782689124987158,29.142071304340973,28.635087106951186,28.955963134765625,164850
2019-04-12,29.122819563199396,29.706817926505526,29.103568322621832,29.687564849853516,123150
2019-04-15,29.674730540799207,30.56676710962174,29.61697131113255,30.547515869140625,277500
2019-04-16,30.70795181066794,31.426717986127773,30.70795181066794,31.060916900634766,200250
2019-04-17,31.195689649566393,31.259864129042757,30.27156392536965,30.457672119140625,193950
2019-04-18,30.43842081985918,30.75929688878843,30.258727871083313,30.541101455688477,180300
2019-04-22,30.348572870479057,30.6887020011141,30.10470545419955,30.669450759887695,143100
2019-04-23,30.669449925875874,31.535816347963134,30.41274651968494,31.33687400817871,203700
2019-04-24,31.43954589754918,31.73475353916688,30.996736271196575,31.561479568481445,183600
2019-04-25,31.349710204316636,31.490896995085784,30.611692683290556,31.253448486328125,182550
2019-04-26,31.234199177528243,32.08773159757151,30.85556383230912,31.946548461914062,194100
2019-04-29,31.773257253500617,32.44068109927878,31.773257253500617,32.14547348022461,169650
2019-04-30,32.15831774609292,32.363678993970844,31.933703422207838,32.22249221801758,252300
2019-05-01,32.30591811261576,32.58828794582615,31.88235785457792,32.00429153442383,458250
2019-05-02,32.00429263933959,32.39576200807144,31.21493498666042,31.779678344726562,217800
2019-05-03,31.818184778085573,33.692107773699,31.644910787191826,33.249298095703125,229650
2019-05-06,31.908034108770998,32.20965705514423,31.12509162150345,31.67058563232422,527850
2019-05-07,31.17643288028443,31.330453816082528,29.982771545886372,30.406328201293945,436800
2019-05-08,30.489754206791176,30.906895597198353,30.258722814781134,30.387075424194336,252750
2019-05-09,30.072615288572734,30.78496255469027,29.969934667729643,30.464086532592773,169050
2019-05-10,30.27797625576695,31.131510285842992,30.053361940690397,31.060916900634766,193800
2019-05-13,30.245888043751258,30.451249276940015,29.437277270033395,29.880088806152344,227850
2019-05-14,29.96993266679955,30.28439158811822,29.71323113183039,29.886505126953125,181800
2019-05-15,29.59772060934413,30.00844128819979,29.33460012116116,29.93143081665039,205800
2019-05-16,29.976353745117468,30.19455099698672,29.43728044976776,29.71965217590332,293850
2019-05-17,29.424445436578633,29.892925327798572,29.2896757395912,29.462949752807617,172950
2019-05-20,29.193415416499793,30.104705086011986,28.609417040653174,29.995607376098633,131250
2019-05-21,30.21380487936255,30.868392980276315,30.1624627280762,30.752878189086914,148650
2019-05-22,30.547513540617377,30.707951548843702,29.687562438147577,29.758155822753906,169200
2019-05-23,29.405188445169337,29.72606443662615,28.962376933012155,29.54637336730957,205950
2019-05-24,29.745320057232146,30.091868067196668,29.546375897292304,29.937847137451172,178650
2019-05-28,30.072614968445443,30.78496222697994,29.67472848495118,29.706815719604492,208350
2019-05-29,29.59772051777454,30.29723183983215,29.334600030405614,29.668312072753906,327300
2019-05-30,29.822333053018504,30.265144640672357,29.51429116738511,29.783828735351562,177300
2019-05-31,29.35236460428259,29.551995170125707,29.126973235024508,29.230009078979492,213450
2019-06-03,29.152727804128585,29.622830153171524,29.133408125691,29.532672882080078,266100
2019-06-04,29.841781439776426,30.801304008355498,29.78382240238084,30.781984329223633,112800
2019-06-05,30.936540323631213,31.16836910653532,30.498636188914915,30.962297439575195,237600
2019-06-06,30.91078085501715,31.14261333276476,30.627432300735325,31.026695251464844,275400
2019-06-07,31.14905097721971,31.850982167126283,31.14905097721971,31.458158493041992,153900
2019-06-10,31.612715338757777,32.07638034263241,30.769108867152788,31.322927474975586,137100
2019-06-11,31.580513028536892,31.773706141122602,30.71758698585925,30.891460418701172,146550
2019-06-12,30.83351172597763,31.284292708962475,30.743356266351288,30.788433074951172,102750
2019-06-13,30.904337339268412,31.58050947232397,30.904337339268412,31.5418701171875,139800
2019-06-14,31.432401451339164,31.767266085191764,30.988059856883535,31.000938415527344,109500
2019-06-17,31.039574672453195,31.310046518149402,30.78198691292035,30.93010139465332,153450
2019-06-18,31.110418628286006,31.657796118817227,31.110418628286006,31.290729522705078,119250
2019-06-19,31.310047128432664,31.374443608964526,30.556596146196963,31.08465576171875,123000
2019-06-20,31.471041647449564,31.921820690765863,31.11685363895175,31.812347412109375,198450
2019-06-21,31.580516181006676,31.74151107170782,30.801308058626987,30.98162078857422,315450
2019-06-24,31.00737777602614,31.554758928146875,30.846384728434227,31.22633171081543,174900
2019-06-25,31.168369059215724,31.41308008457237,30.73046676759028,30.74334716796875,184500
2019-06-26,30.78198449091018,31.554755078409684,30.595230662364575,31.219886779785156,135450
2019-06-27,31.22632990110201,32.07637741755192,31.213447657553353,31.88962173461914,211800
2019-06-28,31.896066956572795,32.94574516473375,31.896066956572795,32.31465148925781,501000
2019-07-01,32.56579269961504,32.83626083065382,31.271403710590697,32.02485275268555,268200
2019-07-02,32.03774247011205,32.29533210378648,31.83810820098138,32.2760124206543,155100
2019-07-03,32.35972948672194,32.35972948672194,31.567640880641154,31.728635787963867,125100
2019-07-05,31.47747550661695,32.0119743347168,31.103971544521325,32.0119743347168,94950
2019-07-08,31.780149798347775,32.51427926292605,31.72219075449195,32.18585205078125,118350
2019-07-09,32.02485251644431,32.32752256619243,31.863861337181174,32.288883209228516,116400
2019-07-10,32.39192003530449,33.05521550581878,32.31464500384912,32.862022399902344,190650
2019-07-11,32.8298345074768,32.932870371784404,31.992665346337606,32.102142333984375,125550
2019-07-12,32.16008831592683,33.28704505582493,32.16008831592683,32.997257232666016,230550
2019-07-15,33.029458345308996,33.09385482609369,32.43700408935547,32.43700408935547,177450
2019-07-16,32.4498829610165,32.82338697498725,31.86386613658697,32.623756408691406,225000
2019-07-17,32.50140439863228,32.84271020881806,32.20517539333512,32.21161651611328,108750
2019-07-18,32.185854256526774,32.60443878173828,31.941143189946114,32.60443878173828,121050
2019-07-19,32.585116202534124,33.628353176729895,32.30176579592282,32.95218276977539,299700
2019-07-22,33.100288815664975,33.435157076322334,32.52071324378481,32.58510971069336,136950
2019-07-23,32.68170925568893,33.44804059096499,32.585114541007215,33.37076187133789,162300
2019-07-24,33.274172569457406,33.969666419830574,32.91998820648948,33.8537483215332,156750
2019-07-25,33.731391576064716,33.898827594873495,32.6044383557834,32.64307403564453,141450
2019-07-26,32.70747795676334,33.42228786169567,32.70747795676334,33.33213424682617,130500
2019-07-29,33.25484988911473,33.25484988911473,32.578675782735374,32.636634826660156,143250
2019-07-30,32.353292469143504,33.332136913258026,32.17941897893123,33.235538482666016,232650
2019-07-31,33.34500657423268,33.93102338559076,32.35972495433627,32.71391296386719,454500
2019-08-01,31.62558640868102,34.30451752754985,30.87857492734002,33.396514892578125,366900
2019-08-02,32.95861590067118,32.95861590067118,29.590629967932543,30.009214401245117,461850
2019-08-05,29.403883217920118,30.241050390959945,29.22356864433118,29.597074508666992,289650
2019-08-06,29.925499563292764,29.925499563292764,28.82430357422995,28.940217971801758,261900
2019-08-07,28.592474075084215,28.998178167591114,28.51519719281748,28.811426162719727,156750
2019-08-08,29.036813771555664,29.358801680967538,28.933777935332035,29.262205123901367,167550
2019-08-09,29.126975192398987,29.20425208055834,28.270488300146365,28.322006225585938,189900
2019-08-12,28.051535118704667,28.43791951928748,27.90985991727789,28.21896743774414,167400
2019-08-13,28.0901741463671,29.056136120922265,28.0901741463671,28.9466609954834,125700
2019-08-14,28.360641520616923,28.689068708765568,28.038653611617487,28.579591751098633,156900
2019-08-15,28.753469395624364,29.39100418540536,28.553836973357104,29.217132568359375,120300
2019-08-16,29.448963403685596,30.356966386847063,29.448963403685596,30.311887741088867,156000
2019-08-19,30.80774745709005,31.471043019270404,30.49220063907303,30.511518478393555,216600
2019-08-20,30.550155063321544,30.556594342509392,30.13157059486775,30.16377067565918,151650
2019-08-21,30.556596918824713,30.87858485690413,30.337646668568755,30.76266860961914,158700
2019-08-22,30.769107630838878,31.252088612687047,30.215290887694945,30.344085693359375,251700
2019-08-23,30.21528770741554,30.466438012633166,29.19136680712229,29.35236167907715,163350
2019-08-26,29.848222370471518,29.95125820830875,29.410320059663277,29.893301010131836,145200
2019-08-27,30.10581546973885,30.10581546973885,29.294407280756882,29.468278884887695,184200
2019-08-28,29.339480633775064,30.356960390279294,29.339480633775064,30.118690490722656,89100
2019-08-29,30.41491916680783,30.8206232101637,30.13156879039816,30.608110427856445,128700
2019-08-30,30.762665624452723,31.18768936668564,30.56947435429308,30.891460418701172,123900
2019-09-03,30.65963208193691,30.65963208193691,29.436080523860205,29.7065486907959,146100
2019-09-04,30.06717750269559,30.827067805182846,29.944821972222844,30.666074752807617,177150
2019-09-05,31.026695858624823,32.04417569921546,30.923660018687855,31.181249618530273,210300
2019-09-06,31.458160168328636,31.651353297219018,30.53727685112709,30.588796615600586,136350
2019-09-09,30.672513223883524,30.897906452686126,30.06717851588678,30.53727912902832,142800
2019-09-10,30.56304166224546,31.03314417272916,29.91906751339098,30.788433074951172,157050
2019-09-11,30.94941622861934,32.04417094428961,30.917217994023364,31.979774475097656,233400
2019-09-12,32.218052499258015,32.92642489390339,31.58695883504977,32.60443878173828,362100
2019-09-13,32.7847481760748,33.17113444085401,31.97978109011271,32.09569549560547,288750
2019-09-16,32.04417674404853,32.791188450374776,31.226331119701765,32.649513244628906,171000
2019-09-17,32.527151653087735,33.061650451099545,32.21160674488076,32.932857513427734,131100
2019-09-18,32.945748307811854,32.95862686939239,32.19873646334445,32.391929626464844,206850
2019-09-19,32.56580135648039,32.66239609042832,31.876748603397097,31.921825408935547,223350
2019-09-20,31.863862190531478,32.089253532388,30.827062754961855,31.490354537963867,583350
2019-09-23,31.41952794249119,31.844549924865174,30.73691263672666,31.091100692749023,173250
2019-09-24,31.27140901734239,31.355125182353778,29.758069555180494,29.809587478637695,270450
2019-09-25,29.977018377657643,30.99449823857944,29.977018377657643,30.88502311706543,218400
2019-09-26,30.994498088099796,30.994498088099796,29.500478386413967,29.53911590576172,244650
2019-09-27,29.777387723907246,30.311884770794865,29.16561011090839,29.300844192504883,401550
2019-09-30,29.436081600213335,30.06717708351679,29.21069022457451,29.584196090698242,336900
2019-10-01,29.88042218162219,30.35696387791007,29.41032160735768,29.481159210205078,360150
2019-10-02,29.230006997991975,29.371682194556833,27.632949687963652,28.103050231933594,429600
2019-10-03,27.94205701415729,28.579591709656405,27.413997433740278,28.360641479492188,211050
2019-10-04,28.47655672565637,29.17205048149986,28.32200296711918,29.16560935974121,223950
2019-10-07,28.985298516403954,29.26864709205095,28.78566610477337,28.9466609954834,308400
2019-10-08,28.643991140286246,29.242886499342962,28.39928009921077,28.90802001953125,151800
2019-10-09,29.12053350029087,29.43608030686512,29.043256618532308,29.056135177612305,177000
2019-10-10,29.204249467179043,29.571314192482145,29.13341186543204,29.30728530883789,203400
2019-10-11,29.712988855309227,30.781986614281045,29.558435095633264,30.279685974121094,269400
2019-10-14,30.150890280137194,30.588794428657312,29.783823729974106,30.157329559326172,274050
2019-10-15,30.29900550842285,30.563034385988193,29.648590391106687,30.29900550842285,186300
2019-10-16,30.189531911049595,30.511519865908827,29.938383406625427,30.350526809692383,164700
2019-10-17,30.543718429620746,31.026697574211468,30.202410809137707,30.756229400634766,311400
2019-10-18,30.569479212952977,30.736911550874332,30.13801612303816,30.311887741088867,192000
2019-10-21,30.61455289548212,31.303605544593665,30.434240173256512,30.910781860351562,205050
2019-10-22,30.885025158261943,30.904344840519546,30.350526231976968,30.64675521850586,134250
2019-10-23,30.60811673615546,30.762670513818104,30.17021436611129,30.311887741088867,183300
2019-10-24,30.45356208078244,30.846385793746737,30.125134852108413,30.64675521850586,171300
2019-10-25,30.601675198856615,31.161931219739646,30.176651420420765,30.80774688720703,144000
2019-10-28,31.013814496395735,31.889619056692847,31.013814496395735,31.760826110839844,198150
2019-10-29,31.760824126575745,32.411237306143434,31.71574365046203,31.999094009399414,240150
2019-10-30,31.999094152825595,32.04417094428961,31.19412354851913,31.979774475097656,210300
2019-10-31,30.041420339037792,31.979783733197873,30.041420339037792,31.33580780029297,467250
2019-11-01,31.657789513759884,31.915379084081437,29.809582043670314,31.625591278076172,343800
2019-11-04,31.941141122802577,32.06993777024486,31.496799506103724,31.947582244873047,274500
2019-11-05,31.99910149093733,32.19873206515287,31.619156339812037,32.0184211730957,178500
2019-11-06,32.05061249253273,32.20516623156539,31.554753040409402,31.92825698852539,153300
2019-11-07,32.19228795990648,32.37903993562001,31.71574449669241,31.896059036254883,119100
2019-11-08,31.760831142802708,32.34684798292298,31.644913051347398,32.282447814941406,179400
2019-11-11,31.999100354592674,32.55936006273191,31.999100354592674,32.37260437011719,149100
2019-11-12,32.3275275699168,32.62375654440459,32.27600964760816,32.37260437011719,169500
2019-11-13,32.17941313403945,32.79763192297842,32.10213808845501,32.60443878173828,162000
2019-11-14,32.53360014891346,32.79118976750147,32.36616781804438,32.49496078491211,133650
2019-11-15,32.68814310714661,32.88777361369678,32.179401475689204,32.41767501831055,169800
2019-11-18,32.28888454171134,32.49495620755375,32.04417351731047,32.35972213745117,153750
2019-11-19,32.42412377702092,32.75899212978583,32.42412377702092,32.64307403564453,154950
2019-11-20,32.533601451579315,32.84270900626179,31.818787928343127,31.902507781982422,291000
2019-11-21,31.941140153682486,31.941140153682486,30.743349424588175,31.149051666259766,387000
2019-11-22,31.290732472876446,31.58696148969342,30.34409005457965,31.161935806274414,304350
2019-11-25,31.32292446980742,32.16008973873182,31.26496911352287,31.915382385253906,357300
2019-11-26,31.902467628540478,32.445159811926075,31.67634989031687,31.883089065551758,220950
2019-11-27,31.960607307350607,32.264254017221724,31.792632688987315,31.941225051879883,177900
2019-11-29,31.77324619734145,32.031670074517955,31.463137544729648,31.895998001098633,64650
2019-12-02,31.824934982741343,31.921842562597927,31.19825561533125,31.38561248779297,198750
2019-12-03,31.107807069658648,31.32747017080079,30.687870516743107,30.739553451538086,150150
2019-12-04,30.913993558114853,31.87016215539697,30.913993558114853,31.24994468688965,257400
2019-12-05,31.327465702162087,31.786166701235512,31.30808344913268,31.740943908691406,214050
2019-12-06,32.05105682734839,32.68419449112618,32.05105682734839,32.4968376159668,321900
2019-12-09,32.39346577646295,32.72295670509034,31.870156002151155,31.928302764892578,290550
2019-12-10,31.973527570032896,32.01875406504802,31.230558362197808,31.40499496459961,186450
2019-12-11,31.61820311098654,31.992916941902752,31.463148729560377,31.883089065551758,209700
2019-12-12,32.01229187981102,32.83279010435221,32.01229187981102,32.458072662353516,249300
2019-12-13,32.48392664181537,32.742350629238715,32.04460401480152,32.29010772705078,186750
2019-12-16,32.561433728040505,32.62604246125271,31.54065862600811,31.68279266357422,283500
2019-12-17,31.82493093950212,32.55497977805746,31.766784180903173,32.42576599121094,293550
2019-12-18,32.303020036433054,32.4580743906513,31.66342036318438,32.26425552368164,254850
2019-12-19,32.22549424686572,32.22549424686572,31.55359205486211,31.850780487060547,170400
2019-12-20,31.883090596075412,32.47100561597053,31.592360382255524,32.212581634521484,994050
2019-12-23,32.31594041176122,32.432230240296924,31.57297125164992,32.27717590332031,137250
2019-12-24,32.25133055424015,32.38054434566221,31.960604144524098,32.173805236816406,67650
2019-12-26,32.24487293328695,32.32886023589114,31.889537772130414,32.23841094970703,86550
2019-12-27,32.296560987406814,32.490379849806985,31.824935951483447,32.18027114868164,104250
2019-12-30,32.10920114441159,32.160889625898086,31.57297473784752,31.902462005615234,183150
2019-12-31,31.90892421035473,32.367628988219,31.57297495588435,31.921844482421875,268350
2020-01-02,32.19318804155699,32.23841083609621,31.346849338130745,32.23194885253906,287100
2020-01-03,31.753876171747386,32.574374608219365,31.41792315366096,32.52914810180664,274950
2020-01-06,32.17381599356172,32.52914756939418,31.889547775465264,32.471004486083984,137700
2020-01-07,32.35469493391795,32.529131491205916,32.025204069794704,32.39992141723633,106500
2020-01-08,32.39992039737447,32.75525178639226,32.277168612895494,32.309471130371094,185100
2020-01-09,32.53560217085504,32.94908043294449,32.3805478225715,32.8521728515625,142500
2020-01-10,32.78110547942749,33.1364369709978,32.658353659521,32.82632827758789,189750
2020-01-13,32.81986644889227,33.58867611538451,32.81986644889227,33.56283187866211,119250
2020-01-14,33.38839877376,33.67912517846129,33.252723001231715,33.536991119384766,158700
2020-01-15,33.446548150200506,34.06676558311573,33.233347021340585,33.776039123535156,185100
2020-01-16,34.08615450546525,34.3898049935337,33.88587730655126,34.04738998413086,177150
2020-01-17,34.31226959076405,34.622378310381194,34.03446340067526,34.16367721557617,197250
2020-01-21,33.866477199488614,34.51899694534788,33.743725411140886,34.144283294677734,179850
2020-01-22,34.254115491782116,34.46731285740999,33.872939851167416,34.20888900756836,175200
2020-01-23,34.02154187145335,34.77743138549886,33.679130634956664,34.758052825927734,245550
2020-01-24,34.79035664596363,34.79035664596363,34.22828228105981,34.53192901611328,155100
2020-01-27,33.821258172919315,34.686975376437275,33.821258172919315,34.49961853027344,122850
2020-01-28,34.67406092952569,34.76451022462363,34.44148125274504,34.686981201171875,149250
2020-01-29,34.82911100921083,34.99708930716454,34.428556759780136,34.63529586791992,118650
2020-01-30,34.34456660305759,35.10691800717973,34.34456660305759,35.06815719604492,133200
2020-01-31,34.880787304909695,35.242584352969466,33.68557574029968,33.87939453125,199500
2020-02-03,34.17659498950215,34.73220732906092,34.17659498950215,34.292884826660156,223650
2020-02-04,34.842033397303005,34.977705468773834,34.338105919849454,34.49961853027344,313650
2020-02-05,34.91955981210165,35.404105052226626,34.641753677268035,34.95186233520508,233250
2020-02-06,35.139224903579176,35.28135898578547,34.77097312286504,35.11984634399414,176550
2020-02-07,34.99709538436329,35.3265863572751,34.81619678493475,35.21029281616211,99600
2020-02-10,34.90018293785846,35.5010180931166,34.732208313116914,35.449337005615234,196500
2020-02-11,35.507474111226806,36.302127998241076,35.35241978441394,35.60438537597656,136650
2020-02-12,35.82405243582749,36.17938395806497,35.27490203928432,35.9661865234375,205500
2020-02-13,35.707755975620024,36.52179213948561,35.694832008749415,36.41196060180664,123000
2020-02-14,36.45072628555347,37.04509939324878,36.379659252618396,36.87712478637695,165300
2020-02-18,36.631631087741766,36.993424637296854,35.95972878142517,36.01141357421875,139350
2020-02-19,36.076020485650574,37.03219104961673,36.03725966166446,36.91590118408203,128550
2020-02-20,36.676855031441065,37.180782650195276,36.192309670729834,36.49595642089844,137100
2020-02-21,36.405502345214906,36.405502345214906,35.6819153914354,35.6948356628418,208800
2020-02-24,34.4350198186194,35.02939668528685,34.40917927491422,34.732208251953125,216000
2020-02-25,34.92602585809799,34.92602585809799,33.96339355242144,34.25412368774414,318150
2020-02-26,34.40917869565495,35.229673244685905,34.2928851605773,34.318729400634766,337350
2020-02-27,33.86648688004015,38.02065553049707,33.86648688004015,37.20661926269531,697800
2020-02-28,36.33443751782414,37.284145914536786,34.641759866627794,35.5397834777832,824550
2020-03-02,35.63022623381265,37.45857564925265,34.790349546933676,37.40043258666992,341400
2020-03-03,37.187234915207405,37.63301568763045,35.449334622432396,36.29567337036133,363750
2020-03-04,37.01279655145831,38.763620728470634,36.638082832635895,38.62148666381836,309900
2020-03-05,37.406895827110425,38.53750276378035,36.9288125093806,37.8656005859375,334650
2020-03-06,36.57348333398996,38.2726192937148,36.567021349420806,38.098182678222656,373800
2020-03-09,35.87572834749997,36.0243206861956,32.66481038205997,33.388397216796875,630750
2020-03-10,34.557766719059465,34.557766719059465,33.16873603117632,33.56929397583008,580650
2020-03-11,32.632509709792046,32.76818180226527,27.573857444735573,28.568790435791016,1897500
2020-03-12,26.81150459692798,30.461743321608893,26.152522772704092,26.66290855407715,1192650
2020-03-13,28.28452817769441,34.07323021279859,27.128080537363648,33.659751892089844,887850
2020-03-16,27.134533010649655,34.195972393678296,27.134533010649655,33.13643264770508,838950
2020-03-17,33.511151160123354,33.89878514084436,29.91905359848259,30.939828872680664,1475700
2020-03-18,29.092100928586863,31.37269340469467,28.510646185457645,30.597421646118164,634050
2020-03-19,30.733089144494347,34.241195637777345,29.699393621019944,31.76678466796875,856500
2020-03-20,32.477453766209564,33.36255701265682,28.88535969705277,29.32468032836914,714300
2020-03-23,29.86091325449627,31.572974996360596,28.89182260925678,30.849384307861328,467100
2020-03-24,32.14796153275135,33.511151713186926,28.769066856047214,29.389286041259766,532200
2020-03-25,29.35698569153018,30.655567304737993,27.464029049088776,27.619083404541016,603900
2020-03-26,27.967952207872198,31.663415610436925,27.967952207872198,31.275781631469727,525450
2020-03-27,30.164563090721636,30.991519687262755,29.156707890293355,29.886756896972656,342900
2020-03-30,30.22916289157015,31.404992521911296,29.751079616565317,31.178871154785156,391650
2020-03-31,31.101350080264766,32.93616180843045,30.455288415049928,31.217639923095703,583350
2020-04-01,30.435909537136027,30.96567768936883,29.770465581860087,30.28731346130371,390600
2020-04-02,30.46821319801276,31.521293101945492,30.106419668978027,31.114273071289062,284700
2020-04-03,30.81708339605709,31.97999297071328,28.32329145887531,29.014575958251953,397800
2020-04-06,30.14517537334941,31.702180694557374,29.382823974797002,31.159488677978516,419100
2020-04-07,31.656960570716702,32.09627937172425,29.99012356951597,30.332534790039062,424800
2020-04-08,30.75247249491936,31.895999594859507,30.087030515841104,31.689260482788086,298950
2020-04-09,31.973528531529062,32.58082566615566,30.77831836671784,30.952754974365234,404250
2020-04-13,30.74601669834163,31.424379043451452,30.164561939394837,30.855846405029297,361500
2020-04-14,31.32100333469251,31.941220636878622,30.04180422473697,30.64910125732422,551400
2020-04-15,30.041813709356767,30.77832291242569,29.531425931197894,30.119340896606445,304650
2020-04-16,30.332532485937545,30.62326075048764,29.072715551400897,29.408666610717773,410400
2020-04-17,30.06118924440456,31.12718736855463,29.47973454589045,30.91398811340332,403350
2020-04-20,30.687875740402234,30.687875740402234,29.2406978679962,29.96428680419922,321600
2020-04-21,28.982268842435168,29.802763333185638,28.75614562094644,28.943504333496094,239850
2020-04-22,29.531420781121543,29.957821160830463,28.6915421415221,29.447433471679688,310350
2020-04-23,29.486195470940164,31.275784258953884,29.33114112696977,30.99151611328125,372900
2020-04-24,31.010898234550222,31.02381850562854,30.20978227910011,30.797698974609375,296100
2020-04-27,30.6168010688367,31.61173405119946,30.6168010688367,31.043201446533203,416850
2020-04-28,31.566513148375968,32.096281273972416,30.946293875833973,31.217639923095703,269850
2020-04-29,31.78617207138511,32.60020835221465,30.481130337348556,31.35331153869629,745500
2020-04-30,30.93337083998664,31.010898011078595,29.77046142521377,30.778316497802734,406200
2020-05-01,30.106412168822374,30.235624111288157,28.93704270321196,29.33759880065918,342300
2020-05-04,28.8465934192892,30.274386769831178,28.433115203398692,29.33759880065918,383100
2020-05-05,29.90614013362187,30.351920976444102,29.58956941484657,29.80276870727539,397950
2020-05-06,29.970743039302256,30.590962310788154,29.647712207244886,30.313156127929688,303900
2020-05-07,32.3740853288364,32.87155089298384,30.901069043329237,31.38561248779297,698550
2020-05-08,31.702179972843048,32.535598384164004,31.06904238190381,31.618192672729492,506100
2020-05-11,31.243481117409253,32.303017265279955,30.99151550292765,31.295162200927734,500250
2020-05-12,31.3920729950079,31.824933485553924,30.616799453872343,30.713708877563477,370350
2020-05-13,30.526354444640127,31.101349048837417,29.240693141310896,30.048269271850586,350850
2020-05-14,29.544343469426096,29.770463010859455,28.736767341242977,29.680015563964844,379200
2020-05-15,30.72017419344936,30.926913333938455,29.789846212854716,30.849384307861328,395250
2020-05-18,31.89600390005545,33.11059819580963,31.792634330067326,32.99430465698242,327000
2020-05-19,32.99430828686642,33.317341001208476,32.231956700136685,32.251338958740234,210450
2020-05-20,32.73588333697807,33.388407034141835,32.251337977002486,32.5162239074707,274650
2020-05-21,32.32885826060138,33.51114980197603,32.32885826060138,33.45946502685547,242100
2020-05-22,33.54991759895752,34.008622384189486,32.99430522648428,33.40132522583008,274650
2020-05-26,34.131365161805334,35.88864741593877,34.131365161805334,35.39118194580078,309000
2020-05-27,35.59147186510526,36.44427276149463,35.11985045966078,35.52040481567383,429300
2020-05-28,35.66252984435461,35.96618022349566,34.83557340207583,35.02939224243164,308550
2020-05-29,34.725745318471816,35.35242469603534,34.176594963479445,34.997093200683594,432600
2020-06-01,34.99709005040795,35.882193262223666,34.3510284753571,35.06169509887695,460350
2020-06-02,35.275642244803855,35.418271949928254,34.44577678983435,35.17839050292969,370950
2020-06-03,35.48310629503033,36.24813598894126,35.48310629503033,35.904518127441406,320700
2020-06-04,35.463665631068814,36.533409073577495,35.379383241572576,36.33891296386719,236250
2020-06-05,37.000205361093165,38.06346779553937,36.546377408247295,37.84303665161133,432000
2020-06-08,37.90138112168973,38.47839583234873,37.40865250150433,37.4864501953125,424350
2020-06-09,37.07152461213931,37.70040577923755,36.57879592093578,37.14284133911133,316800
2020-06-10,37.395682977687976,37.395682977687976,36.41670310570307,36.53340148925781,324900
2020-06-11,35.619251776802976,35.619251776802976,33.596460326228986,33.641845703125,618000
2020-06-12,34.94499500660034,34.94499500660034,33.123187687007594,33.687232971191406,258600
2020-06-15,32.65639448391647,34.64028210863792,32.351677256967854,34.173484802246094,290250
2020-06-16,35.269156815942125,35.560904615870804,34.34204334839924,34.87367630004883,208950
2020-06-17,35.17191844336885,35.26268181242872,34.34205277801346,34.44578552246094,209250
2020-06-18,34.4976431609479,35.14597450449497,34.380944780432806,34.60786056518555,199950
2020-06-19,34.925543405794315,35.02927612397987,34.23183038920655,34.60786056518555,484800
2020-06-22,34.361504042264606,35.120053002200024,33.71965720525812,35.04225158691406,232350
2020-06-23,35.45069422035473,35.54145757293301,35.08114499420064,35.14597702026367,181200
2020-06-24,34.78940183983766,34.97741696653841,33.92063921871665,34.21238708496094,251400
2020-06-25,34.024372597234304,34.45226922844342,33.39549146077549,34.41985321044922,319650
2020-06-26,34.257769387200426,34.257769387200426,32.76661030183736,32.889793395996094,577500
2020-06-29,33.38900283241888,34.91906244371783,33.207472411121984,34.79587936401367,373050
2020-06-30,34.59489941953259,35.424761273363025,34.536548366769466,35.197845458984375,271950
2020-07-01,35.21081928482205,35.38586504569389,34.07624006947311,34.1605224609375,262500
2020-07-02,34.666213085251556,35.191361384574584,34.231831845646354,34.83477783203125,255450
2020-07-06,35.372895077452306,35.61277655700582,35.05521219384082,35.3923454284668,197850
2020-07-07,35.26917068065385,37.15581436741783,35.26917068065385,35.79431915283203,637950
2020-07-08,35.79431002080747,35.956390093257944,34.5235822200104,35.184879302978516,394350
2020-07-09,35.042243390364085,35.85265853433824,34.38094635421668,34.64676284790039,276600
2020-07-10,34.66621331054712,35.314540976117016,34.27721374338533,35.12652587890625,172950
2020-07-13,35.379380418907196,36.33242537759802,34.95796479527225,35.314544677734375,490050
2020-07-14,35.56739935269081,36.52044441365633,35.04873562629976,36.462093353271484,359250
2020-07-15,37.1752440841644,37.83006005896544,36.82514897191673,37.38270950317383,461700
2020-07-16,37.1169114178099,37.894907046465434,36.987243624812756,37.36975860595703,219000
2020-07-17,37.278984413745086,37.797651777062086,37.11690434062266,37.66798400878906,279750
2020-07-20,37.4605185017549,37.78468235738008,37.25953401764273,37.28546905517578,153150
2020-07-21,37.69390624848868,37.823573985498506,37.16876174450049,37.538307189941406,193500
2020-07-22,37.298431283389625,38.32279283097441,37.298431283389625,37.67446517944336,220500
2020-07-23,37.8300626136368,38.899805788922336,37.61611249466986,37.92082595825195,435150
2020-07-24,37.92083837919939,37.979189442514475,37.16877779305361,37.36975860595703,193350
2020-07-27,37.41513233791928,37.59018178086971,37.181735553835374,37.55128479003906,155700
2020-07-28,37.30492254993788,37.745784837179954,36.66956044901823,36.98075866699219,307800
2020-07-29,37.16877739550132,38.62752057479383,37.16877739550132,38.316322326660156,316050
2020-07-30,37.60314802114704,38.180158956362455,37.14931644462785,37.75874710083008,271050
2020-07-31,37.38920115013099,38.44597878869213,37.38920115013099,38.4135627746582,391650
2020-08-03,38.556193482580035,39.60648636028515,38.556193482580035,39.10727310180664,337050
2020-08-04,38.977619402102256,39.06190179697027,38.2385207829045,38.69883346557617,227550
2020-08-05,38.91926446683249,39.22397799563204,38.46543280752541,38.88684844970703,270750
2020-08-06,36.954820466789066,37.27250334496741,35.0163146027244,36.9029541015625,722100
2020-08-07,36.98723411851488,38.290377852750474,36.53988721073508,37.98566436767578,328500
2020-08-10,38.12182756174881,39.04245676230275,37.557778343416416,38.54323959350586,284550
2020-08-11,38.89980746964393,39.52220379559428,38.77014342329164,38.91277313232422,343650
2020-08-12,39.204517339725726,39.31473473680538,38.296857969436694,38.63398742675781,282750
2020-08-13,38.543235753251345,38.75070496869102,38.16072447323761,38.34873962402344,205800
2020-08-14,38.1347736630564,38.1347736630564,37.29194632221397,37.47996139526367,319200
2020-08-17,37.62259979203019,38.55619430541992,37.57072972040037,38.55619430541992,276000
2020-08-18,38.588621602574776,38.93872057492131,38.42653778321318,38.74422073364258,217800
2020-08-19,38.93222450142486,39.31473938382723,38.413560882875004,38.55619430541992,234900
2020-08-20,38.3098266475373,38.84794059427175,37.95972779138663,38.044010162353516,234900
2020-08-21,38.056980892205694,38.17368299964476,37.47348519411104,37.979183197021484,265800
2020-08-24,38.41355936715419,38.41355936715419,37.706880678485966,38.044010162353516,210900
2020-08-25,38.180163612757546,38.180163612757546,37.447553508511085,37.778202056884766,221400
2020-08-26,37.80412987432365,37.894896934222906,37.37623332019113,37.59666442871094,209550
2020-08-27,37.732812668617285,37.94027811150804,37.21414906139038,37.58369827270508,307950
2020-08-28,37.73281935569294,37.73281935569294,36.805709384636344,37.27250671386719,205500
2020-08-31,37.214160286299645,37.43459145841606,36.624179791401346,36.909446716308594,330300
2020-09-01,36.727914116401756,37.1558145220804,36.1768343076319,37.045597076416016,466500
2020-09-02,37.27897645891633,37.687426317532356,36.88998065665387,37.46699523925781,270600
2020-09-03,37.49941351877849,37.60314623363612,36.656582428229356,36.95481491088867,249300
2020-09-04,37.479963570802525,37.54479559083645,36.572300451229374,36.58526611328125,192000
2020-09-08,36.23516213162205,36.51394422996846,35.63221626929511,35.98231506347656,228600
2020-09-09,36.215730680476376,36.63714263740561,35.995295815555075,36.073097229003906,235800
2020-09-10,36.07309360957251,36.6176886099695,35.83321212513334,36.36484146118164,394650
2020-09-11,36.572305055238196,36.88998792903612,36.306488545951666,36.60472106933594,330300
2020-09-14,36.77327901359355,36.91591241701805,36.52691661013909,36.721412658691406,361650
2020-09-15,36.93537489163264,37.505904982890996,36.902958872896725,37.21415710449219,235350
2020-09-16,37.33084789461091,37.92082821865,37.22063419535869,37.49941635131836,305700
2020-09-17,37.11041222492673,38.121808001757124,36.889981143741664,37.47996139526367,313350
2020-09-18,37.791164595770866,38.37466024004735,36.915917419581305,37.12986755371094,778950
2020-09-21,36.520443408218576,36.520443408218576,35.560913685923964,36.33891296386719,333000
2020-09-22,36.42319666087387,37.006692430501964,36.073097715186755,36.948341369628906,267450
2020-09-23,37.00019692913143,37.65501294385794,35.98232011877617,36.48801803588867,340950
2020-09-24,36.48153791935964,37.35030045068944,36.20924043364508,37.17525100708008,266250
2020-09-25,36.967791692902516,37.4670087793746,36.792742220202676,37.23360824584961,181950
2020-09-28,37.55776676182224,38.219063850535385,37.52535074705053,37.862483978271484,226350
2020-09-29,37.82357608228656,38.744204823837464,37.82357608228656,38.63398742675781,259950
2020-09-30,38.744206812157216,39.70373629718722,38.744206812157216,39.0618896484375,442350
2020-10-01,39.2434275747554,39.65835852142752,38.49136708879983,39.24991226196289,309000
2020-10-02,38.63400292126606,39.67133045178254,38.55620521136526,39.50276565551758,209400
2020-10-05,39.57407711752807,40.44283973610064,39.57407711752807,40.2288932800293,227400
2020-10-06,40.36504053841113,41.32456648587372,39.943624909726736,40.76700210571289,350850
2020-10-07,40.91611954378339,41.68114938186509,40.59195567858401,40.747554779052734,349050
2020-10-08,41.013365502339184,41.16248361797264,40.27427074018531,40.69568634033203,189750
2020-10-09,40.96798519008601,41.700598999740514,40.76051972644315,41.20786666870117,201300
2020-10-12,41.21434680401561,42.588803493971064,41.2013811414136,42.32947540283203,218700
2020-10-13,41.94047457557497,42.40078711708164,41.20137989281263,41.538509368896484,253350
2020-10-14,41.53851243086501,42.04421039204239,41.36994768039751,41.616310119628906,214200
2020-10-15,41.162489438953585,41.2856725350283,40.46229156858691,41.03282165527344,233250
2020-10-16,40.98743072288921,41.356979927727636,40.779965283634226,40.896663665771484,163650
2020-10-19,41.052279047685964,41.16897747616591,39.658367755539416,39.768585205078125,173550
2020-10-20,39.9890100082882,40.26131124429081,39.56111336567775,39.800994873046875,134550
2020-10-21,39.87230887226721,40.15109106711498,39.54166030883789,39.54166030883789,138000
2020-10-22,39.71670071371753,40.00196382100714,39.437918582413815,39.69725036621094,184200
2020-10-23,39.800991844255684,40.248338806093614,39.645392739713124,40.105709075927734,131700
2020-10-26,39.632425765746824,39.74912416285447,38.9646439788708,39.40550994873047,156750
2020-10-27,39.43143498000744,39.60000342643773,38.919256084101754,38.964637756347656,200700
2020-10-28,38.329281553551624,38.65344541345392,37.233603181156205,37.29843521118164,399000
2020-10-29,37.01964881530597,38.41355956079368,36.70845065488658,38.23851013183594,280350
2020-10-30,38.08939614923772,38.329277603430334,36.48153525992824,37.868961334228516,194700
2020-11-02,38.2774129325449,38.99057635013556,38.06346279433522,38.575645446777344,241950
2020-11-03,39.08783432280022,39.61946746016256,38.67290331399596,39.30178451538086,233250
2020-11-04,38.9646416531775,39.13969109327833,37.784680959031164,38.679378509521484,231000
2020-11-05,39.54814000536155,40.40393312407409,38.30982829313414,39.9890022277832,305100
2020-11-06,40.23537089991876,41.29214855645084,38.685860918231825,41.19490051269531,244950
2020-11-09,43.15934341552964,45.0006013235315,40.97446757550593,41.052268981933594,643200
2020-11-10,41.33753318682878,43.52240517583402,40.280751839896126,42.511009216308594,473850
2020-11-11,42.34892510297553,42.61474160929177,40.76051817128514,42.40727615356445,204600
2020-11-12,42.147944882867804,42.45914307051203,40.241855056103184,40.79941940307617,297600
2020-11-13,41.084685080246786,42.452660994618896,41.084685080246786,42.19981384277344,231900
2020-11-16,42.68605708776136,43.91788412292762,42.199809476254295,43.42515182495117,289350
2020-11-17,43.00373539384754,43.76228040032535,42.26463702516834,43.59371566772461,340200
2020-11-18,43.47054181985839,44.07997257047737,42.21926430238621,43.44460678100586,424350
2020-11-19,43.38626146006798,43.70394065985117,42.11553353160891,42.63419723510742,232950
2020-11-20,42.173877152704634,42.93242222159154,41.59037780682836,42.44617462158203,566850
2020-11-23,42.61474546404894,43.062092429704286,41.7719179013617,42.789794921875,201300
2020-11-24,43.541860758059826,44.00217340572527,43.01022767735977,43.3084602355957,244500
2020-11-25,43.20441903466183,43.952125073252724,42.30067009376561,42.82731628417969,236400
2020-11-27,42.65827490891772,42.97686020706066,42.46322033186989,42.85982894897461,87150
2020-11-30,42.60626285493335,42.74929941332883,41.70901324123362,42.346187591552734,339450
2020-12-01,42.807814651245955,42.989866581953585,41.683005751948656,41.76752853393555,317850
2020-12-02,41.5269657605864,41.74152246217771,40.68173044044398,41.43593978881836,220050
2020-12-03,41.49445709639352,41.813046164541234,40.278622042500395,40.31113052368164,466500
2020-12-04,40.5126841101471,40.99381553425792,40.25261256733628,40.60370635986328,252450
2020-12-07,40.55818916417911,40.97430357039164,40.1745832309074,40.40864944458008,220500
2020-12-08,40.174593696911714,40.707743209031094,39.85600834688228,40.46067428588867,355200
2020-12-09,40.6297247560244,41.44895123513311,40.35014731790169,41.2083854675293,258300
2020-12-10,40.88329187867864,41.286403780437304,40.018554291594086,40.636226654052734,193050
2020-12-11,40.37615196398862,41.24738894892193,40.37615196398862,41.026329040527344,154800
2020-12-14,42.04061069510579,42.04061069510579,40.38915524009824,40.55820083618164,262200
2020-12-15,40.83777706815925,41.33191491363931,40.395653536921444,41.1108512878418,213750
2020-12-16,41.35142189873978,41.55297597691067,40.60371192527128,40.8832893371582,180900
2020-12-17,40.980815216734555,42.22265550911404,40.980815216734555,42.15763854980469,263550
2020-12-18,42.39820648107283,42.742804568123695,41.630998136527175,41.819549560546875,735600
2020-12-21,40.980810762585826,41.81303965643415,40.65572228101548,41.76752853393555,229950
2020-12-22,41.73502304461926,42.229160889932025,41.175871956972195,41.819549560546875,183450
2020-12-23,42.03410840023897,42.554251568703386,41.546473714758896,42.39820861816406,250050
2020-12-24,42.62577138919435,42.775311140783614,42.27467385375506,42.573753356933594,58200
2020-12-28,42.866341275781416,43.87411913173933,39.99254747400594,43.314964294433594,331800
2020-12-29,43.379974365234375,43.58803159996488,42.72329418316084,43.379974365234375,406050
2020-12-30,43.633553938727424,44.621825973418964,43.06139272460118,43.23044204711914,276600
2020-12-31,43.35397674256612,43.42549689470483,42.50874128664126,43.32146453857422,259350
2021-01-04,43.50351569231688,43.789596295485715,41.80004588351354,42.0731201171875,420000
2021-01-05,41.93006876063262,43.04837813947307,41.93006876063262,42.5477409362793,232800
2021-01-06,43.106898517823225,45.29149939852313,41.748023360587446,44.784358978271484,588450
2021-01-07,44.91439296679798,45.98068802760773,44.25120968021854,45.81814193725586,471150
2021-01-08,45.81164439024373,46.13023342719917,44.55029833026361,45.063941955566406,377100
2021-01-11,44.44627460775199,45.265500992753395,44.44627460775199,45.10295486450195,222000
2021-01-12,45.58408925289755,46.52685008332134,44.90789945481524,46.396812438964844,213150
2021-01-13,46.468323304092,46.578851373343994,45.43453670113474,45.55807113647461,211200
2021-01-14,45.69461222346084,46.260270146467555,45.53206983667699,46.09122085571289,209850
2021-01-15,45.69461639435141,46.442322602876146,44.72585028740878,45.79864501953125,234150
2021-01-19,46.299274947637706,46.81291852797329,45.857155221136615,45.88966369628906,176550
2021-01-20,45.863653416350914,46.67637636784292,45.4865469608109,46.61785888671875,229050
2021-01-21,46.80642520523007,46.97547452013452,46.0067046428667,46.585365295410156,250350
2021-01-22,46.331796783543744,47.547631864938985,46.117236338465545,47.29405975341797,244050
2021-01-25,47.06649040713571,48.04826280016588,46.48783355332003,47.65815734863281,350100
2021-01-26,48.04826450056356,48.15879630459392,46.72840091751938,47.9377326965332,246000
2021-01-27,46.96895918067915,49.43314091443229,46.72839349984233,49.14706039428711,421350
2021-01-28,49.218586811368404,50.395410075148675,47.931231746984594,48.13278579711914,422100
2021-01-29,47.98974671452971,48.37985214725159,46.890943111060444,48.113277435302734,597150
2021-02-01,48.43186699162601,48.90649893173378,47.27454588621638,48.737449645996094,307800
2021-02-02,49.22508654791751,49.64120473823469,48.42536608591786,49.31611251831055,196650
2021-02-03,49.062544864090704,49.90777646326735,48.756958470594604,49.114559173583984,207900
2021-02-04,49.11456393846245,50.10283591471265,48.76996956968303,49.97930145263672,169050
2021-02-05,50.51894635522933,51.1756265582656,49.88177198361631,50.47993469238281,146400
2021-02-08,50.45393053809438,52.43047437581729,50.336899267265835,52.3199462890625,314400
2021-02-09,51.40319552360762,52.78807612996857,51.11061176025173,52.534507751464844,454950
2021-02-10,52.66454427728583,52.827090407149626,51.3121720843337,51.786800384521484,199350
2021-02-11,52.14439968181932,52.43697973118426,50.44742944293119,51.59824752807617,232050
2021-02-12,51.78680167254151,52.39147135608816,51.22765056143189,51.50072479248047,189300
2021-02-16,51.46171009359719,51.58524455283189,49.82325736310842,49.94029235839844,232650
2021-02-17,49.706217662276416,50.27837501206273,48.7699601808079,49.10805130004883,303450
2021-02-18,49.108063251294425,49.49817249035733,48.19131137596126,49.08205795288086,222900
2021-02-19,49.20558937963572,50.479938211705864,49.20558937963572,50.06382369995117,292950
2021-02-22,49.6672112495127,49.85576265828929,48.76996533176308,49.41364288330078,221700
2021-02-23,49.23810265920858,50.26538639030386,48.83499075657257,49.95330047607422,199050
2021-02-24,49.855764027016015,50.75951315346322,48.93901225279617,50.63597869873047,198300
2021-02-25,50.2068634728801,51.54623297379239,48.84148867543138,49.82325744628906,280650
2021-02-26,50.330395459651776,50.83753592076858,49.64120677065228,50.128841400146484,286950
2021-03-01,51.00658207862466,51.29266265185317,49.979298497128596,50.310890197753906,217500
2021-03-02,50.10933952446734,50.10933952446734,48.29533796428321,48.71145248413086,217350
2021-03-03,48.62042551328753,49.12756600411969,48.02226276335916,48.17180252075195,214200
2021-03-04,48.06777995535452,48.834992112561416,46.734909737676446,46.85844421386719,357000
2021-03-05,46.83242778235411,47.64515088167554,45.98069302185391,47.333065032958984,493950
2021-03-08,47.72318457105165,48.44488185785087,47.54763577796911,47.560638427734375,349350
2021-03-09,47.93773825961196,48.74396201941978,47.90522977709094,47.95074462890625,182100
2021-03-10,48.08727793933407,48.763463995205704,47.46310619545257,48.21731185913086,197700
2021-03-11,47.125012807463555,48.10678530275299,46.87144442357378,47.69717025756836,393150
2021-03-12,47.43059551150606,48.7634655541774,47.43059551150606,48.67243957519531,346350
2021-03-15,48.113285096143954,48.763465881347656,47.62565043733048,48.763465881347656,246900
2021-03-16,48.262820371499934,48.76345759363762,47.183522609303594,47.43058776855469,275550
2021-03-17,47.164022193614755,47.47610806040875,46.60486741885295,47.177024841308594,266400
2021-03-18,47.02748273779941,47.983246122056286,46.40981049879976,47.36557388305664,219900
2021-03-19,47.26805140111144,47.5411256078479,46.50083937232135,47.03398513793945,672300
2021-03-22,47.24854977027143,47.24854977027143,45.62960277715013,46.14974594116211,192300
2021-03-23,45.81815249840943,46.12373520072333,45.27850352085048,45.54507827758789,277200
2021-03-24,45.84415851405167,46.84543307174109,45.08344595958279,45.16796875,190200
2021-03-25,44.85588270631621,46.370800904891354,44.738851436997976,46.052215576171875,187800
2021-03-26,46.24076704610307,47.33306757527991,45.837655206436665,47.02748489379883,210150
2021-03-29,46.84543577061787,48.03526552973728,45.43454610687481,45.77914047241211,303150
2021-03-30,45.694617415069835,46.40331569525073,45.59058878756622,46.013206481933594,180450
2021-03-31,46.26026869601509,46.637371485957985,45.30450535433754,45.51906204223633,401850
2021-04-01,45.59709270230708,46.27327879191192,45.239491964312016,46.078224182128906,249900
2021-04-05,46.487844382822416,47.00798758627351,45.772646547987755,46.05872344970703,168900
2021-04-06,46.143237161774856,46.18875200833075,45.53207180843043,45.87016296386719,167700
2021-04-07,45.915686107839136,45.915686107839136,44.79737637853617,44.81037902832031,147750
2021-04-08,45.154962472834605,45.44104302081225,44.374747869745576,44.667327880859375,200100
2021-04-09,44.71284334767663,45.727120485648136,44.459271272916205,45.61659240722656,183600
2021-04-12,45.343519969059415,45.56458359326929,44.933908642477334,45.30451202392578,201300
2021-04-13,45.15497347887163,45.15497347887163,44.07567541810874,44.751861572265625,208500
2021-04-14,44.89490275754439,45.51257513948846,44.758365631103516,44.758365631103516,148800
2021-04-15,45.10945741682885,45.519068743410934,44.70634555425711,45.30451202392578,142500
2021-04-16,45.512574086581694,45.512574086581694,44.97292505814983,45.19398498535156,105150
2021-04-19,45.25899794629052,45.480057853915,44.73235533460741,45.04444122314453,154050
2021-04-20,44.855885500859365,45.44754878865827,44.069171325497294,44.478782653808594,128250
2021-04-21,44.34873883526258,45.311005372131255,44.34873883526258,45.050933837890625,89700
2021-04-22,45.21998922893379,45.525571927778465,44.94691129085521,45.30451202392578,156000
2021-04-23,45.285000965589,45.54507250492197,44.93390345740031,45.38252639770508,135750
2021-04-26,45.512561119916356,45.57757807050671,44.50477978398328,44.563297271728516,117150
2021-04-27,44.7713613709779,44.87538999605361,44.21220658110666,44.55680465698242,101100
2021-04-28,44.40076072939394,44.40076072939394,43.61404287466588,44.28372573852539,188250
2021-04-29,44.36824817040878,44.68033403615192,43.659553648661706,43.92612838745117,109500
2021-04-30,43.562026928935424,43.562026928935424,42.40470575392449,42.52824020385742,264900
2021-05-03,42.97036894708462,43.39948612222291,42.57375653391007,43.04188537597656,327450
2021-05-04,42.94434797158731,42.94434797158731,41.604978782963975,41.65049362182617,135900
2021-05-05,41.78703257805068,42.690781568889975,40.82476610047948,41.4294319152832,161700
2021-05-06,41.16936271794502,42.22915467945748,40.96130549164458,41.624488830566406,271200
2021-05-07,41.44244786081725,43.236943772563976,41.44244786081725,43.100406646728516,169650
2021-05-10,42.742797690888565,43.41248048364626,42.625766432802514,42.85982894897461,213900
2021-05-11,42.36568741995603,42.905336260317604,41.95607619286104,42.417701721191406,169650
2021-05-12,42.3136779842273,42.794813116245855,41.60498351344943,41.9235725402832,236700
2021-05-13,42.066614192990805,43.458001730098246,41.89756860413998,43.204429626464844,259350
2021-05-14,43.2759430310753,44.75184941233437,42.95085455230663,44.62831497192383,203850
2021-05-17,44.39425262890549,44.39425262890549,43.82209526710953,44.12767791748047,201900
2021-05-18,44.21219957645798,44.89488871549113,43.16541030734512,43.262939453125,214350
2021-05-19,42.85983941183785,43.45800593537936,42.157644251189765,43.236942291259766,155550
2021-05-20,43.37347697321869,43.614046438311526,43.11340911543527,43.4840087890625,126900
2021-05-21,43.8416104613024,44.355250443857784,43.32796675838962,43.4319953918457,240000
2021-05-24,43.562026643093034,43.672554724676395,43.04838301565207,43.145912170410156,232350
2021-05-25,43.17191811941757,43.58153313489906,42.72329516179819,42.88583755493164,223950
2021-05-26,43.12640704424858,43.672555438391825,43.07439273431318,43.269447326660156,189000
2021-05-27,43.516512457288776,43.65304955566364,42.872834907552345,42.88583755493164,261750
2021-05-28,42.94435658655377,43.47100288802246,42.606265420443286,43.07439422607422,238800
2021-06-01,43.15891684382637,43.65305094315758,42.78181401534241,43.19142532348633,287250
2021-06-02,43.387038907363866,43.387038907363866,41.385260129475846,41.53523254394531,235650
2021-06-03,41.27441086194106,41.97209816411936,40.95490801463556,41.848209381103516,156150
2021-06-04,41.89386112386463,42.382894536715305,41.89386112386463,41.93950653076172,134250
2021-06-07,41.98514803987191,42.22640382612796,41.60696349552614,42.03731155395508,165900
2021-06-08,42.23292944172297,42.40898178387791,41.82213939968505,42.09600067138672,129000
2021-06-09,42.0568643719977,42.259000277869575,41.85472846612582,42.0894660949707,160800
2021-06-10,42.29160523239768,42.29160523239768,41.33961843232008,41.57435607910156,213750
2021-06-11,41.815613698475,42.167718318846525,41.67868495300351,42.11555480957031,143250
2021-06-14,42.13511975499957,42.13511975499957,41.33962338054834,41.639564514160156,254850
2021-06-15,41.743885093187956,42.03078250591878,41.27441354696901,41.6656379699707,211350
2021-06-16,41.600440533276156,41.88734171849724,40.9157930302948,40.96795654296875,220650
2021-06-17,41.09183746751549,41.2809334293262,40.51803893819875,41.20268630981445,226350
2021-06-18,40.67452984818502,40.96794908719793,39.55301266428604,39.709503173828125,462150
2021-06-21,40.081177133894585,41.20269453047181,40.081177133894585,40.791908264160156,287250
2021-06-22,40.752790260253335,40.752790260253335,40.02249724650581,40.407203674316406,246600
2021-06-23,40.43328183123556,40.478923506096336,39.7160325928181,39.76819610595703,205950
2021-06-24,39.89859898349775,40.38763233603845,39.51389637770003,39.944244384765625,193950
2021-06-25,40.06813335248024,40.58324659562315,39.631263505941384,39.82687759399414,587100
2021-06-28,39.95077116478398,40.27027035804315,39.337848938877656,40.04857635498047,351300
2021-06-29,40.309388237334204,41.724324762442286,40.20506122343761,41.57435607910156,232050
2021-06-30,41.300491896463726,41.75040537615691,40.694091638218204,40.811458587646484,693600
2021-07-01,40.88318516827464,41.37221849261053,40.628889481272374,40.8179817199707,579900
2021-07-02,41.02664294010819,41.48959272775968,40.60281298968823,41.17009353637695,267600
2021-07-06,41.085328845447215,41.48959328614898,39.98989130558714,40.72018051147461,241650
2021-07-07,40.66801740533667,41.87429625247607,40.615853894892034,41.333099365234375,164400
2021-07-08,40.5441254010491,41.548271965082684,40.374591207215836,40.902748107910156,231150
2021-07-09,41.267894887471904,41.60695956247559,40.563685648402675,41.18965148925781,124200
2021-07-12,41.157042497870094,41.320051103305666,40.42023166201227,40.85710144042969,138300
2021-07-13,40.589770596366115,41.013600521228966,40.11377716064453,40.11377716064453,114900
2021-07-14,40.23114052196753,40.4071928217172,39.68994740995783,39.91815948486328,122400
2021-07-15,39.91816229240311,40.17246173482847,39.55953956130063,39.75515365600586,138000
2021-07-16,40.1072532981936,40.25722197125584,39.56605648431879,39.611698150634766,142350
2021-07-19,39.376962791901555,40.12029555612838,39.1357070412594,39.82035446166992,186600
2021-07-20,39.73559526911709,40.98100150517481,39.65083002474103,40.04857635498047,256950
2021-07-21,40.32242213320116,40.79189735634575,40.03552475353253,40.283302307128906,143700
2021-07-22,40.30287968280634,40.44632656264041,39.116154954688625,39.18136215209961,127350
2021-07-23,39.311759698602486,39.61822263327687,38.95965509456432,39.5464973449707,168450
2021-07-26,39.585615105261965,39.59213694241334,39.01181655986875,39.12266540527344,157050
2021-07-27,38.92053214149395,39.55301607117424,38.6140729330461,39.03790283203125,315750
2021-07-28,39.28567714997931,40.05508975675897,38.737958499567796,39.67038345336914,144750
2021-07-29,39.86599405469835,40.550641439457586,39.55301303269894,40.498477935791016,107400
2021-07-30,40.348521933243156,41.013607746617545,40.348521933243156,40.524574279785156,180750
2021-08-02,40.68105611226919,41.26137654744239,40.17246096815334,40.32242965698242,152850
2021-08-03,40.452839417619835,41.391782556695006,40.159420153037395,41.06576156616211,290550
2021-08-04,40.80494470992364,41.287456231704915,40.17246076902819,40.478919982910156,141150
2021-08-05,40.73973784637809,41.476548810267055,40.61585277713143,41.2287712097168,166200
2021-08-06,42.38289073767963,44.35206788941725,42.3698507930331,43.84999084472656,322200
2021-08-09,43.96736927571877,45.180170154894725,43.88912213201494,44.69765853881836,312450
2021-08-10,44.90630860895628,46.01478235168576,44.56072579415374,45.74092483520508,276600
2021-08-11,45.962613123117514,45.96913496071005,44.95194469591987,45.19972229003906,207900
2021-08-12,45.16059242113056,45.538780597098516,44.86065509226239,45.1671142578125,143850
2021-08-13,45.06280274530123,45.06280274530123,44.16950109526442,44.97151565551758,153750
2021-08-16,44.67808968964883,45.38881705446223,44.21513993268702,45.212764739990234,131100
2021-08-17,44.76938046067218,44.84762386743461,44.065171144665904,44.384674072265625,141750
2021-08-18,44.38466980744661,44.6780890839123,43.71306228637695,43.71306228637695,80100
2021-08-19,43.426160056135956,44.78892926841851,43.41311638184405,44.61288070678711,208950
2021-08-20,45.036715316943244,45.49314699628324,44.41727498857384,44.95195007324219,185250
2021-08-23,44.95195114754011,45.57139522174231,44.665053679774545,45.11496353149414,129750
2021-08-24,45.160605428591985,45.34317959799419,44.841106228681525,44.958473205566406,131550
2021-08-25,44.83458604748918,45.33665943536163,44.56072851429131,44.65201187133789,120600
2021-08-26,44.54115102413538,44.54115102413538,43.84346375953552,43.94126892089844,175350
2021-08-27,44.032552536911275,44.906292008529014,43.85650027538923,44.8084831237793,270150
2021-08-30,45.04975366126042,45.2127622909949,44.64548554366782,45.12147521972656,244050
2021-08-31,44.99107567491957,44.99107567491957,44.35207353357936,44.4107551574707,174300
2021-09-01,44.50203251756801,44.658523032124926,43.360953517031234,44.00647735595703,173100
2021-09-02,44.13037068430764,44.573762386660505,44.02604366387503,44.44335174560547,132450
2021-09-03,44.267293860339464,44.62592027982923,43.686977214120155,43.82390594482422,146400
2021-09-07,43.66089815774988,43.66089815774988,42.011227648850884,42.19379806518555,274200
2021-09-08,41.99818637184165,42.676312028865645,41.776492378264045,42.32421112060547,221850
2021-09-09,42.30464954818884,42.56546710988349,41.763452641293846,42.167720794677734,198150
2021-09-10,42.25900879010368,42.6371933300019,41.93298403264638,42.42853927612305,377700
2021-09-13,42.70239428310808,42.96973367308744,41.88081806141679,42.39593505859375,443250
2021-09-14,42.55894462399918,42.90453115263523,41.8938589190426,42.65675354003906,258300
2021-09-15,42.715430081856965,43.100136400157524,42.37636916262622,42.5915412902832,227550
2021-09-16,42.793681359080125,42.793681359080125,42.02426864779735,42.39593505859375,137550
2021-09-17,42.56546720020924,43.08058048651351,42.27204790905869,43.03493881225586,711750
2021-09-20,42.389415136035225,42.930612047356306,42.2329245977386,42.81976318359375,317550
2021-09-21,43.17838487867761,43.17838487867761,42.38288859892611,42.53937911987305,123000
2021-09-22,42.81324107880642,43.37399972143366,42.669790499338355,42.956687927246094,154200
2021-09-23,43.184910676936774,44.43683879852483,43.067543698079106,44.39119338989258,337650
2021-09-24,44.29338157879922,44.33250514291657,43.5956941864964,43.608734130859375,162000
2021-09-27,43.6282956281812,44.33250485358375,43.55657033811032,43.88259506225586,230400
2021-09-28,43.86303936934586,43.86303936934586,42.976255876837186,43.145790100097656,196500
2021-09-29,43.20445892074223,43.6934921989098,43.152295420818064,43.21750259399414,138600
2021-09-30,43.41312007142337,44.70417157099261,42.51981858894243,42.60458755493164,141150
2021-10-01,42.663276844960116,44.502043649220454,42.11556177252065,43.43268966674805,259500
2021-10-04,43.191428451433765,44.02604463327181,42.84584565502003,43.7391471862793,181350
2021-10-05,43.8043436402296,44.651999631646646,43.34791205599425,44.25425338745117,162300
2021-10-06,43.934746914158524,44.71720312614103,43.210979768410766,44.09775924682617,197850
2021-10-07,44.38466753771107,45.61050809072595,44.38466753771107,45.55182647705078,204300
2021-10-08,45.42793449202435,45.675712066451425,44.91281756297563,44.98454284667969,126600
2021-10-11,44.93238919826726,45.36274099488136,44.28034712689924,44.286865234375,124050
2021-10-12,44.32598574061298,44.599843242424036,43.73914717072397,43.75870895385742,115950
2021-10-13,43.83042898791195,44.2216571748724,43.406602804904715,43.94779968261719,149400
2021-10-14,44.365109927351426,45.395340223606894,44.20861939112384,45.1801643371582,103650
2021-10-15,45.78004857075211,46.44513431123016,45.38230224035649,45.64311981201172,190050
2021-10-18,45.31708804810262,46.29515472346475,45.08235413539154,46.197349548339844,76950
2021-10-19,46.36689216607991,46.59510803222656,45.969145792862896,46.59510803222656,208050
2021-10-20,46.52336952736305,46.803748833913815,45.903929302862295,45.995216369628906,75900
2021-10-21,45.89088705830073,46.855913799129794,45.63006952443183,45.806121826171875,130800
2021-10-22,45.649629721953424,46.360360741735825,45.649629721953424,46.11258316040039,93750
2021-10-25,45.93653891266947,46.71899162421017,45.708323072091495,45.78004837036133,171600
2021-10-26,45.838727477754105,46.125624900717455,45.291008788782875,45.64963150024414,211800
2021-10-27,45.49966992204369,46.132153942274115,45.10192358546591,45.11496353149414,116850
2021-10-28,45.343179807888745,46.79071829959943,45.343179807888745,46.63422775268555,114750
2021-10-29,46.549459842562236,46.88852080929323,46.26908049567306,46.718990325927734,120000
2021-11-01,46.80375487419279,47.579689445305284,46.503813748123854,47.26670837402344,137850
2021-11-02,47.27322059296291,47.6970504733357,46.66682030926357,46.86243438720703,232650
2021-11-03,46.66030912957019,47.59925236584832,45.9169762692451,47.371036529541016,150300
2021-11-04,47.33843241863007,48.981584864964574,47.33843241863007,48.22521209716797,178500
2021-11-05,47.279747100083654,49.13807542755096,46.3473220173737,48.18608856201172,258450
2021-11-08,48.368655647187474,49.00113578812163,48.19260335847577,48.779441833496094,160650
2021-11-09,48.66859783946707,50.19438324997142,48.64903978857547,49.9857292175293,271650
2021-11-10,49.85531344814076,50.17481630155424,49.392363760465344,50.03788757324219,141150
2021-11-11,50.20742571037926,50.25307111415624,49.724914168932955,49.99877166748047,140550
2021-11-12,50.14222159508582,51.06812483102566,49.81620059010257,50.52692794799805,195450
2021-11-15,50.429117014604664,50.72905809587606,49.777071347972395,50.044410705566406,435000
2021-11-16,50.070495374775405,50.631254030057136,49.67274908447953,50.266109466552734,165000
2021-11-17,49.9792115530727,50.213949224684555,49.13807724644961,49.750999450683594,345300
2021-11-18,49.71838866225368,50.455199596006736,49.38584583954338,49.940086364746094,303750
2021-11-19,49.9596537823091,50.91815879565822,49.666230758382255,50.48128890991211,315300
2021-11-22,50.885548984983856,51.18548633744837,50.29870676136045,50.81382369995117,300300
2021-11-23,51.009441281205845,51.34198413580192,50.25959033159175,51.12681198120117,302850
2021-11-24,51.1529481505481,51.66931633741327,50.96339659742732,51.46015548706055,276900
2021-11-26,50.290167258961525,51.133348498528164,50.185590554150025,51.04184341430664,588450
2021-11-29,51.32943517810261,51.32943517810261,50.32938332163515,50.688880920410156,272550
2021-11-30,50.58429690797381,51.26406971753637,50.19211841702669,50.983009338378906,933600
2021-12-01,51.25753200424517,51.71507233001852,50.53200665858926,50.54507827758789,486300
2021-12-02,50.84575219479977,51.96345612434268,50.610444332747356,51.826194763183594,331650
2021-12-03,51.858876105786045,52.10725558994983,51.36865481760181,51.97652816772461,559050
2021-12-06,52.36870078407131,53.46679529844939,52.02881251671821,52.211830139160156,327300
2021-12-07,52.61708758881664,53.49948368714498,52.61708758881664,53.04848098754883,445050
2021-12-08,53.25762889489072,54.767511032551376,53.17265777192003,54.38187026977539,417600
2021-12-09,54.244612761898885,54.53220706453162,52.1856814089861,52.23143768310547,202800
2021-12-10,52.34255145186423,53.53215472394792,51.525517347218376,52.40791702270508,144600
2021-12-13,52.87853426799132,53.283784391665286,52.2968041914256,52.787025451660156,227850
2021-12-14,52.61054575287863,53.07462003636373,51.36211445715665,51.512451171875,199800
2021-12-15,51.590884629043835,51.77390226259015,50.590832804524105,51.512451171875,321900
2021-12-16,51.72161170034642,52.13993344270759,50.42089019513504,50.59737014770508,219750
2021-12-17,50.49932965793315,51.7412233213183,49.603858235474455,50.91111373901367,1423650
2021-12-20,50.525474538717106,51.603959896648135,49.27050921456584,50.34246063232422,307950
2021-12-21,50.68233730633811,51.296748252232256,50.33591510814543,50.92417907714844,195900
2021-12-22,50.9830122217364,51.60395717074722,50.87843178358143,51.37519073486328,203850
2021-12-23,51.57127801442948,52.07457466283678,50.31631271366571,51.35558319091797,359550
2021-12-27,51.52551496542951,52.22489699437825,51.46015313770106,52.166072845458984,195600
2021-12-28,52.3294879723989,52.52557723523664,51.473235140096016,51.865413665771484,166650
2021-12-29,51.96998435052357,52.24450702290305,51.46668779770664,52.1007080078125,93900
2021-12-30,52.14647700092018,52.362171836083235,51.70200822951093,51.74776077270508,119100
2021-12-31,51.84580220314656,52.25104859199357,51.473232993302766,51.917701721191406,178350
2022-01-03,51.7935092529384,51.7935092529384,50.4797161781297,51.198707580566406,460050
2022-01-04,51.113736849408475,52.29026867056519,51.09413128947007,51.60395812988281,536550
2022-01-05,51.649710952935386,51.649710952935386,49.50580833431637,49.56463623046875,184200
2022-01-06,49.49927666939606,50.27709227377718,49.394696231491466,49.878379821777344,361350
2022-01-07,49.969883497029855,49.969883497029855,48.33581151788184,48.407711029052734,474450
2022-01-10,47.963252237659944,48.84565211124398,47.34884116644066,48.466548919677734,654750
2022-01-11,48.70838256420724,48.89793412817449,47.19196257228677,48.57112121582031,194700
2022-01-12,48.57111831442994,49.100558118088856,47.355368069741814,47.66910934448242,523500
2022-01-13,47.773687065894165,48.257374308815784,47.02855251557496,47.13313293457031,152400
2022-01-14,46.695214664492944,47.10699877376613,46.002366395112844,46.70828628540039,371250
2022-01-18,46.13309149376926,46.54487558223867,44.936950349010544,44.969635009765625,271050
2022-01-19,45.40755608920103,45.40755608920103,43.8780682681448,43.96303939819336,382200
2022-01-20,44.165663400084625,44.68856928878132,42.79304619501795,42.94991683959961,492150
2022-01-21,42.59695735654528,44.50555208702538,42.505448544652324,42.917236328125,313650
2022-01-24,42.819185358351376,44.30945821012997,42.36164882692247,44.11336898803711,522450
2022-01-25,43.54471435369806,43.68197568712204,42.29628325525324,43.165611267089844,551700
2022-01-26,43.40745852884297,43.61661939490678,41.1916563963768,41.57729721069336,257550
2022-01-27,41.74724493740063,42.11981040785135,40.420376431103,40.49881362915039,232050
2022-01-28,40.466132824916244,40.864845275878906,39.43340006827196,40.864845275878906,208950
2022-01-31,40.75372339559562,42.0871257223442,40.649142967618914,41.9956169128418,739350
2022-02-01,42.263606133602586,42.76689898134435,40.668752719118416,41.70802307128906,368100
2022-02-02,41.79952141143701,42.17209053280634,40.256962199988514,40.47919464111328,327750
2022-02-03,40.71450491886628,41.83874254957625,39.845176916051585,39.956295013427734,205950
2022-02-04,39.72099489785547,41.02825412468227,38.64250958881029,39.19155502319336,304800
2022-02-07,39.1131240494993,39.361503542785286,38.66865528571954,38.74055480957031,229500
2022-02-08,38.92356852056098,39.46607999464289,38.33530076860878,39.06736755371094,853650
2022-02-09,39.1719475810122,39.81903948336074,38.9039588165757,39.10004806518555,356700
2022-02-10,39.15233791570327,39.15233791570327,37.92351595867995,38.184967041015625,836400
2022-02-11,38.381052809103466,39.21115851774793,38.047702241827466,38.407196044921875,424350
2022-02-14,38.40066281788363,39.08697326206772,37.9431225217609,38.413734436035156,616350
2022-02-15,38.84512841228672,39.57719514251039,38.747085664356696,39.3680305480957,550050
2022-02-16,39.16541240450923,39.328820745476456,38.70787204187427,39.01507568359375,354150
2022-02-17,38.825525049818786,38.9170338725968,37.949666643517325,38.001953125,370050
2022-02-18,37.818929484556364,38.83859041283069,37.818929484556364,38.05423355102539,302700
2022-02-22,37.871219666780604,38.06077120355404,37.28295576091949,37.61630630493164,269550
2022-02-23,37.74703571150704,38.74708749605143,36.93000155319316,37.01497268676758,216900
2022-02-24,36.230616703588105,37.66206172719573,36.04759909121067,37.498653411865234,353250
2022-02-25,37.7012820447533,38.42027342894783,37.09994270812772,38.24379348754883,257250
2022-02-28,37.832012851358726,38.9497168644478,37.694751479939626,38.27648162841797,466950
2022-03-01,36.09336116670484,38.09346511319277,35.77961981118814,37.374473571777344,533100
2022-03-02,37.42675795518072,37.75357462122844,36.04760299433717,36.224082946777344,494400
2022-03-03,36.54436091845525,36.7012315673699,35.18481155443695,35.302467346191406,287400
2022-03-04,34.94950575242786,35.655425508278995,34.34816642410348,35.505088806152344,460650
2022-03-07,35.635817971763466,35.91687461205199,35.322076673677806,35.48548126220703,317100
2022-03-08,35.465872343256486,36.17832982119999,34.96257947303398,35.014869689941406,377100
2022-03-09,35.47240894679154,36.09335385119554,34.80570776642456,35.98877716064453,312600
2022-03-10,35.47894671775629,35.68810757958025,35.021406397493564,35.66196060180664,217950
2022-03-11,35.74693210704097,35.94955903160215,34.969116546559285,35.191349029541016,223050
2022-03-14,35.19135254020325,35.45934132647731,34.15861973613468,34.53118896484375,252300
2022-03-15,34.83185685296499,35.452801794963015,34.459287643711306,35.42665481567383,500850
2022-03-16,35.59660007905835,37.1522349812139,35.59660007905835,37.060726165771484,545250
2022-03-17,36.86463150896372,37.25680995186175,36.570499546835606,36.753517150878906,237600
2022-03-18,36.86464233600943,38.335306318670845,36.60972889132189,38.17190170288086,611850
2022-03-21,37.98233986084533,38.008483096284245,36.94306958028463,37.1260871887207,244650
2022-03-22,37.12608360163065,37.49864898122922,36.23714636095936,36.40055465698242,308250
2022-03-23,36.15219059897791,36.17833758308699,34.99526789915484,35.08677673339844,258150
2022-03-24,35.322071338185516,36.06066819497144,34.26972949061465,34.59654235839844,232200
2022-03-25,34.59654862148015,34.77956251413778,33.916775788582065,34.145545959472656,286650
2022-03-28,34.4592869596881,34.51811485685244,33.45269746872706,34.106327056884766,254850
2022-03-29,35.322078942722015,37.06072781294576,34.72727348595572,36.675086975097656,463950
2022-03-30,36.61625920349652,37.165304586210496,36.38748904733531,36.53128433227539,231900
2022-03-31,36.45284374954869,37.001892764948195,36.152174139689215,36.42669677734375,422550
2022-04-01,36.68162701325986,36.949615809019136,36.23062430680754,36.733917236328125,361650
2022-04-04,36.701243211746245,36.707777153300356,35.714262728290535,36.36135482788086,324450
2022-04-05,36.335196951716824,36.51167688419316,35.46586890727279,35.67502975463867,421800
2022-04-06,35.22403574949664,35.83844682374415,34.97565624755312,35.02794647216797,379800
2022-04-07,34.897218224080646,35.14559769359279,34.55079599875173,34.65537643432617,363750
2022-04-08,34.60961446833164,35.073692412482046,33.9102324528552,33.98213195800781,272700
2022-04-11,33.91677098434013,35.446258706689136,33.61610133889391,34.09978485107422,369000
2022-04-12,34.4658242571645,34.74688467084656,33.714151840592145,33.95599365234375,305400
2022-04-13,33.94945519287706,34.668446592162226,33.94945519287706,34.204368591308594,401100
2022-04-14,34.38738901508014,34.38738901508014,33.74029707705834,33.97560119628906,324900
2022-04-18,33.79258327125093,34.36123794172538,33.66839354641583,33.93638229370117,295950
2022-04-19,33.84487821804325,34.92336355706325,33.84487821804325,34.42007064819336,327900
2022-04-20,34.79263353265362,35.73385733769262,34.289336975435134,35.19788360595703,244500
2022-04-21,35.524699655388865,36.92346386967387,35.524699655388865,36.76005554199219,537150
2022-04-22,36.505146036976946,37.17838123789514,35.858054076826605,36.68815994262695,581250
2022-04-25,36.41363282257156,36.877710821103435,35.09983976009441,35.98877716064453,529800
2022-04-26,35.62274916725763,35.70118637625728,33.171642487398344,33.28276062011719,392100
2022-04-27,33.30889059611696,33.77296850430792,31.975492235043646,32.02778244018555,395250
2022-04-28,32.33499190542083,33.06705491126763,31.40030572013275,32.74024200439453,293250
2022-04-29,32.60297983753143,33.09320105554538,31.766336423340384,31.85784149169922,239700
2022-05-02,31.877456936710974,32.81214701881188,31.47874445025633,32.35460662841797,284700
2022-05-03,32.3088529695001,32.36767713131584,31.51142428404139,31.759803771972656,208800
2022-05-04,31.955897948008964,32.740251393492365,31.204225428575835,32.72064208984375,266250
2022-05-05,32.26963311093995,32.47879398945029,31.04734875963371,31.328407287597656,246600
2022-05-06,34.45928214804724,34.45928214804724,32.589906200249935,34.060569763183594,665100
2022-05-09,33.524596251734025,35.67503279980666,32.027789277518096,35.302467346191406,503850
2022-05-10,35.7534658268509,35.86458392608098,33.36772171344529,34.753414154052734,814950
2022-05-11,34.518120966666174,34.616163739202584,32.6356690652124,32.81214904785156,395850
2022-05-12,33.04091294424439,34.70112825992657,32.36767406649868,34.64883804321289,307500
2022-05-13,34.805706638859476,35.45933617924401,34.43967514346964,34.8841438293457,542550
2022-05-16,34.66190957408124,34.66844725368805,32.56376323125476,33.335044860839844,264450
2022-05-17,33.91677961134488,34.1520837484389,33.55728198510149,33.89063262939453,357450
2022-05-18,33.178176165135454,33.54420770275642,32.40689449012554,32.733707427978516,373650
2022-05-19,32.4722524493334,33.26314332971804,32.263091595686994,32.80560302734375,270150
2022-05-20,33.34158337347304,33.71414883836038,32.40689339118681,33.70761489868164,471600
2022-05-23,34.093257069676284,34.43314162931999,32.60951787092883,33.53767395019531,303300
2022-05-24,33.289287802988014,33.46576398740079,32.11929015828924,33.3285026550293,523500
2022-05-25,33.47229993139394,34.24358141626231,33.28274839936691,33.857940673828125,181800
2022-05-26,34.10632718014768,34.603082377662446,33.56381570464261,34.47235870361328,338250
2022-05-27,34.72727831727897,35.25671826799995,34.45275556064975,34.71420669555664,174900
2022-05-31,34.75341174041235,35.05408136326027,33.92984005178135,35.021400451660156,358200
2022-06-01,35.00179493984715,35.56391565634337,34.66190669030606,35.53123474121094,222450
2022-06-02,35.787050407234766,36.48888569662664,35.655868205290204,36.35114288330078,195750
2022-06-03,36.174033791556305,36.49543610157231,35.82639654977241,36.36425018310547,232200
2022-06-06,36.52167265011063,37.01361329802293,36.12812238370636,36.96113967895508,235650
2022-06-07,36.56759230245751,36.725013172101924,35.73457118816654,36.37081527709961,163650
2022-06-08,36.3052262130307,36.810284395515566,36.01005878191208,36.46920394897461,248100
2022-06-09,36.23963217546195,36.60039070902172,35.90511233216557,36.16748046875,219150
2022-06-10,35.58371323894273,35.58371323894273,34.07509178206673,34.10789108276367,247200
2022-06-13,33.39949576979801,34.26531249921361,33.13056702169857,34.07509231567383,275550
2022-06-14,33.930792727525535,34.527680710115526,33.53723864425767,34.11444854736328,362850
2022-06-15,34.23251095072405,34.71789478761563,33.99638151933649,34.24563217163086,203250
2022-06-16,33.64873819106318,33.87175011473296,32.82227782309991,33.64217758178711,455250
2022-06-17,34.06853254027165,34.47520405642938,33.419170987125625,33.42572784423828,508350
2022-06-21,33.61595613425861,33.62251299295563,32.691105022246916,32.76981735229492,258450
2022-06-22,32.4221740249771,33.596271875472475,32.12700659477057,33.40605545043945,298500
2022-06-23,33.406047582431704,34.40960309721483,33.28797913687342,34.3702507019043,270450
2022-06-24,34.67853899570952,35.48532144231221,34.50144004370311,34.908111572265625,344250
2022-06-27,35.13767911733455,35.67553275364931,34.757246332127224,35.32133865356445,189600
2022-06-28,35.37381511401243,35.662418154303246,34.2325091602319,34.304664611816406,186600
2022-06-29,34.37681534999252,34.547357447830265,33.81272669059149,34.48832321166992,140100
2022-06-30,34.20627303173382,35.91822814941406,34.022617240363694,35.91822814941406,340200
2022-07-01,35.688652287858936,36.639737959183115,35.41316299652067,36.58070373535156,360300
2022-07-05,36.06253230394429,37.289107533880426,35.577152201815935,37.24319076538086,359400
2022-07-06,37.39405391957203,37.55803165124373,36.429850595145595,36.69221496582031,282450
2022-07-07,36.856193791165595,37.2300697481757,35.996937778296676,36.5872688293457,224700
2022-07-08,36.51511725881338,36.731568600398546,35.426288681159015,35.891990661621094,184650
2022-07-11,35.74768693856538,36.259305678637034,35.19671579788007,35.695213317871094,262050
2022-07-12,35.76081141046457,36.810283919781426,35.76081141046457,36.154361724853516,267450
2022-07-13,36.00349818233727,36.00349818233727,34.88187407093507,35.26886749267578,156300
2022-07-14,34.95402884712664,35.1704802057815,34.46864499808571,34.796607971191406,183150
2022-07-15,35.23607030388667,35.49844217624452,34.08821119006686,35.406612396240234,235500
2022-07-18,35.48531844005547,35.48531844005547,34.107886850466976,34.25874710083008,207000
2022-07-19,34.612953331966395,35.88543798856845,33.674984800275126,35.62307357788086,174300
2022-07-20,35.66898332512045,36.60039115976826,35.53124052086851,36.442970275878906,194700
2022-07-21,36.53479265927397,37.80728082513731,36.029734509746675,37.80072021484375,208200
2022-07-22,37.7023334239487,37.9384666018173,36.93490716399244,37.256309509277344,138300
2022-07-25,37.47932492612056,37.584272180813805,36.626625666830556,37.020179748535156,191850
2022-07-26,36.88243710196277,37.3087829802019,36.38393576345562,37.13824462890625,142800
2022-07-27,37.24319219029124,38.10900892889851,37.05297575794197,37.76137161254883,133350
2022-07-28,38.01060488972907,38.79771278047072,37.610494088967506,38.70588302612305,135300
2022-07-29,38.76493111451096,39.67666086920047,38.41729004531898,39.466766357421875,168900
2022-08-01,39.08632401381466,40.9097870092684,38.823955912528035,40.2210693359375,274800
2022-08-02,39.866877454479095,39.94558602009342,38.99450010248978,39.15848159790039,130650
2022-08-03,39.22407203529167,40.61462114812461,38.94858270360914,40.39160919189453,167700
2022-08-04,40.260430391572946,41.159042739120444,40.06365708821189,40.96882629394531,295500
2022-08-05,40.80484148699067,40.81140209785605,39.958706592640496,40.43096923828125,153600
2022-08-08,40.40472055435023,41.42795791008988,40.240742855372616,40.522789001464844,229950
2022-08-09,42.30690045839478,42.30690045839478,37.99749884917585,39.250308990478516,525150
2022-08-10,39.807838736988344,41.2443046150398,39.53235315851533,40.39160919189453,357750
2022-08-11,40.60151151959522,40.91635331383773,39.89967621744501,40.04397964477539,296850
2022-08-12,39.775040849315886,40.61461875574803,39.053527647673434,40.483436584472656,300450
2022-08-15,40.05708627674262,41.73624205839119,39.22406899564386,41.559146881103516,252450
2022-08-16,41.23118320835827,41.76247999025891,41.08687982267526,41.51322937011719,163650
2022-08-17,41.408288757576074,41.408288757576074,40.66709738822841,41.270545959472656,129150
2022-08-18,41.31645574806286,41.48043722277636,40.896666775877385,41.23774719238281,100950
2022-08-19,41.17216100504472,41.17216100504472,39.847199088949594,40.240753173828125,121950
2022-08-22,39.80783372799861,39.92590217809588,38.85019118086692,39.25686264038086,142950
2022-08-23,39.217514702443694,39.62418624711411,38.5025582555769,38.83707809448242,129900
2022-08-24,38.99449927965076,39.171598240058394,38.52223663630035,39.03385543823242,90750
2022-08-25,39.16503782728003,40.135797962775925,39.05352997249058,40.004615783691406,167700
2022-08-26,39.93902583670446,39.93902583670446,38.384491448256874,38.69933319091797,175800
2022-08-29,38.541910724877184,38.955142840777995,38.115564895086784,38.489437103271484,157800
2022-08-30,38.5419060224428,38.75836109261054,37.64985456398362,37.977813720703125,161400
2022-08-31,38.12868882765917,38.377939510854,37.43341040857832,37.70233917236328,149100
2022-09-01,37.571156148729514,38.20739655887637,37.18415890989109,38.00406265258789,173700
2022-09-02,38.41729215196467,38.57471679764106,37.19728117365371,37.39405822753906,138750
2022-09-06,37.302224627674924,37.341580785076744,35.773928878528594,36.154361724853516,246150
2022-09-07,36.383937368393795,38.1549233152586,36.278990108627134,37.85319900512695,363450
2022-09-08,37.38748947652498,37.46620178222656,36.875870749092684,37.46620178222656,157200
2022-09-09,37.60394185799528,38.168030411024105,37.24974401424508,37.74824523925781,209400
2022-09-12,37.79416995257542,38.97482854639325,37.75481379036579,38.87643814086914,296400
2022-09-13,38.161477078991965,38.36481095085113,37.26942553103953,37.55147171020508,167850
2022-09-14,37.55147605846106,37.55147605846106,36.40361313205602,37.5186767578125,280800
2022-09-15,37.879429121572706,38.58782484123685,37.62362164125466,38.03684997558594,209700
2022-09-16,37.439966163975434,37.6170651131072,35.924787933941246,37.4202880859375,388050
2022-09-19,37.34813887999669,38.3320203283836,36.895554314509084,38.25986862182617,178050
2022-09-20,38.10900892889851,38.13524386629362,37.26943088089627,37.76137161254883,107700
2022-09-21,37.89254605760686,38.541907540477204,37.25630579396094,37.33501434326172,185850
2022-09-22,36.987382925301695,36.987382925301695,35.649303597493734,35.76736831665039,185550
2022-09-23,35.49844795541475,35.96415003526581,34.73757840941007,35.46564865112305,250500
2022-09-26,35.34101576269367,36.06908960223314,35.09176887702619,35.891990661621094,258750
2022-09-27,36.154354842529344,36.19371099243935,35.28198145437547,35.852630615234375,246000
2022-09-28,36.23306954496944,36.92178720122732,35.773924440797515,36.5347900390625,273750
2022-09-29,35.9969400594154,36.18715647840838,35.04585421124082,35.64274215698242,245700
2022-09-30,35.59026549458554,36.285543772324175,35.24918884225394,35.34101486206055,217500
2022-10-03,35.846077033079744,36.70533303414733,35.58370893173122,36.27242660522461,211500
2022-10-04,36.81684448316416,37.59083522820685,36.56103694072244,36.92835235595703,266400
2022-10-05,36.397047335673314,37.105443069694,36.35113432644243,36.96113967895508,208650
2022-10-06,36.53479148731446,36.98081914273026,35.918229255041496,36.239627838134766,135900
2022-10-07,35.95758660480802,35.95758660480802,34.63918904056635,34.85564041137695,191250
2022-10-10,34.86219414818506,35.511555638994714,34.71133015093289,35.288543701171875,174150
2022-10-11,35.23606751481681,36.55446861663368,35.124563418760815,36.036293029785156,289950
2022-10-12,36.15435966454687,36.23307197486497,35.02617490471755,35.24263000488281,202800
2022-10-13,34.60638796803592,36.246191582116516,34.14068594852436,36.19371795654297,179400
2022-10-14,36.37081594929019,36.37081594929019,35.47876433815202,35.56403350830078,130200
2022-10-17,35.970706377211414,36.68565906427232,35.970706377211414,36.46920394897461,217200
2022-10-18,37.05952877917602,37.61049988373472,36.76436515127541,36.948020935058594,246450
2022-10-19,36.69221037012341,37.007055832560035,36.07564817112669,36.95458221435547,271050
2022-10-20,36.797162316704274,36.8037191733946,35.56403038022301,35.60994338989258,262050
2022-10-21,35.937907133837,37.13168294413675,35.32134115175577,36.89554977416992,270900
2022-10-24,37.1907184320999,38.71245739198683,37.059536239163734,38.53535842895508,289800
2022-10-25,38.64029866523071,40.68676977831236,38.64029866523071,40.47687530517578,234150
2022-10-26,40.27354551212904,41.35581352947061,40.10956403096441,40.24730682373047,178650
2022-10-27,40.6408607744642,42.08388729607674,40.62773955369329,41.408287048339844,158550
2022-10-28,41.342696739829506,43.10056503544272,41.30990119370071,42.73324966430664,175500
2022-10-31,42.22818704354837,42.628301707377226,41.09344540285879,42.30033874511719,222900
2022-11-01,42.62174352409295,43.00873698915802,41.867434673075756,42.63486099243164,149100
2022-11-02,42.72012456964499,43.618736714289255,41.53290939331055,41.53290939331055,167700
2022-11-03,40.90979009827645,42.536472449080705,40.765486693370434,42.228187561035156,131850
2022-11-04,42.36592743442481,43.225183364804714,42.195385367671086,43.1661491394043,159450
2022-11-07,42.96938203691544,43.835198776136174,42.87099539179919,42.99562072753906,161700
2022-11-08,47.31813137140147,52.7950695145383,46.96393350888128,49.03008270263672,1039200
2022-11-09,48.42663964179941,49.90246161784896,47.76415690250477,48.89234161376953,543900
2022-11-10,50.97162067366955,51.883350447463386,49.75816659456918,51.49635696411133,530850
2022-11-11,51.286457504420454,52.50647207700759,51.10935855431571,51.174949645996094,375300
2022-11-14,50.69612807722522,51.37828516084755,50.243539804994406,51.03720474243164,346500
2022-11-15,51.35860766633073,53.26077554048406,50.93881868703015,52.6310920715332,375750
2022-11-16,52.414642661748914,52.87378781312838,51.79151602681687,52.65077209472656,379050
2022-11-17,51.771842205520734,52.11292266845703,51.23398844999309,52.11292266845703,207450
2022-11-18,53.057441448047946,53.057441448047946,51.470111561534104,51.66033172607422,277500
2022-11-21,51.79807691353868,52.69668914280657,51.725925210519165,52.421199798583984,144450
2022-11-22,52.49335050032847,52.64421451402242,51.50291226175467,52.17850875854492,225300
2022-11-23,52.17851171771004,52.7360435312528,51.44388094521914,51.58818435668945,212400
2022-11-25,51.61450183658483,52.292170052708826,51.60134421730906,51.68687438964844,64050
2022-11-28,51.35791090426587,51.35791090426587,49.469655141988234,49.66045379638672,252900
2022-11-29,49.7328262005639,50.68682323440944,49.107792233158996,50.574974060058594,464250
2022-11-30,50.614445447136134,52.18031490260196,49.87098545505973,52.14741897583008,399750
2022-12-01,52.37111385168689,52.66060403253657,51.272375585047286,51.719764709472656,254550
2022-12-02,50.96315396636832,53.20011118419361,49.357807666795146,52.92378234863281,324750
2022-12-05,52.482963015142,52.482963015142,51.25263727592594,51.719764709472656,190050
2022-12-06,51.844771674072426,51.844771674072426,50.167053039801935,50.94340896606445,201150
2022-12-07,50.890778804215515,51.8842524464226,50.37759401825209,51.43028259277344,260700
2022-12-08,51.62108342136114,52.634291652379275,51.325016276697305,52.58165740966797,252300
2022-12-09,52.27242724526148,53.088256040654834,51.219742499787735,52.963253021240234,242550
2022-12-12,52.88429902489532,52.88429902489532,52.08820478578104,52.34479904174805,186300
2022-12-13,53.443537896396904,54.60807180376347,52.27900398903034,52.40401077270508,328950
2022-12-14,52.6606084088663,53.239585053983646,51.634238837445736,52.482967376708984,265650
2022-12-15,51.752665188264096,51.752665188264096,50.87762140687411,51.49607467651367,208950
2022-12-16,50.80523765925064,51.27236879563809,49.7788683090362,50.226261138916016,1265850
2022-12-19,50.54865453182106,50.989466735201574,49.18674130294153,50.02231216430664,351150
2022-12-20,49.98941556340665,50.331540005795645,49.509130476286494,49.61439895629883,184200
2022-12-21,50.15389579448908,51.03552019985531,49.50912733647839,50.726295471191406,237000
2022-12-22,50.49602211056836,50.71313599203803,49.79203869812011,50.410491943359375,426300
2022-12-23,49.84466957309075,50.33811599766444,49.693343794265644,49.91046142578125,219450
2022-12-27,50.0946803633394,50.871036287571805,48.719613297130216,50.59470748901367,204150
2022-12-28,50.4894397050349,51.15394647476816,49.64729191532184,49.739402770996094,130950
2022-12-29,50.140739450448386,50.78550792484104,49.92362180691418,50.56181335449219,283050
2022-12-30,50.140740735220994,50.73287498678063,49.2262203558556,49.55518341064453,153750
2023-01-03,49.97625573430014,50.31838016155814,48.6867150288321,49.23279571533203,237750
2023-01-04,49.50913070072227,49.71966766170135,46.35764944843264,47.153743743896484,455100
2023-01-05,46.83793049977481,47.34453450714918,46.32474580170442,46.38396072387695,252450
2023-01-06,46.89057390918472,48.90383648074223,46.83136274011992,48.81172561645508,310500
2023-01-09,49.0091047310301,49.58150446058486,48.732775904181814,48.95647048950195,277350
2023-01-10,48.561707147514234,49.785452109866384,48.561707147514234,49.745975494384766,277650
2023-01-11,50.002575987212644,50.35785804160967,49.574921383608995,49.98283767700195,155400
2023-01-12,50.15389717935682,50.63418601397736,46.25895979366625,50.48944091796875,273300
2023-01-13,50.00915362917949,51.50265441732821,50.00915362917949,51.23290252685547,161700
2023-01-17,51.23289952853534,52.002674769220135,50.390751741844625,50.726295471191406,158850
2023-01-18,51.05526111458639,51.061841806267324,49.33148883456388,49.55518341064453,272850
2023-01-19,49.08147028007948,49.370960449524674,47.83798320730473,48.101158142089844,262800
2023-01-20,48.68670972670913,48.68670972670913,47.87088101388984,48.206424713134766,227250
2023-01-23,48.153785954412406,49.0090950335269,47.72613517955233,48.71302795410156,356100
2023-01-24,48.64724328346908,49.476233551135564,48.07484730312923,49.21306610107422,180000
2023-01-25,48.94330298176388,50.98946106069984,48.65381282949887,48.85777282714844,130500
2023-01-26,49.206483242136635,49.2196408611207,48.35117400830874,48.62092590332031,168450
2023-01-27,48.49591676639213,49.660450695877216,48.49591676639213,49.015682220458984,317250
2023-01-30,48.73276366054875,49.1472567966838,48.19984068720629,48.33800506591797,273600
2023-01-31,48.686718912995346,50.44996789823812,48.686718912995346,50.21311569213867,372300
2023-02-01,49.89730461305286,51.95003981474846,49.68676766928921,51.160526275634766,338100
2023-02-02,51.41712304615757,52.58823776245117,51.41712304615757,52.58823776245117,232050
2023-02-03,51.97636151230772,53.246163932038414,51.97636151230772,53.1474723815918,246750
2023-02-06,52.515859369261015,53.73960819185527,52.11452378638941,52.34479904174805,189150
2023-02-07,51.88424818165521,51.94345934440461,50.16705293266955,51.01578140258789,247350
2023-02-08,50.607870824627746,51.193428179598705,50.31180368347999,50.699981689453125,150600
2023-02-09,51.29211112021171,51.331587739216914,49.7196646983796,50.01573181152344,292950
2023-02-10,49.77230083272966,50.272324221964496,49.31832722626025,49.4893913269043,325800
2023-02-13,49.80519610472204,51.325012092032594,49.38412219736288,51.18684768676758,208200
2023-02-14,50.91709497595075,52.02241396481255,50.621024095538054,51.482913970947266,301650
2023-02-15,51.3315819379197,51.9697734024867,50.89735047203042,51.950035095214844,250650
2023-02-16,51.31843046350825,52.489545070492255,50.98946742056445,51.76582336425781,230850
2023-02-17,51.89083626375717,53.200111663074324,51.31843651100246,52.63429260253906,404550
2023-02-21,52.0553113121513,52.371116746151785,50.84472381514942,51.0355224609375,461100
2023-02-22,51.22631612444477,51.6671283037842,50.82498056169034,51.338165283203125,481650
2023-02-23,51.61450193813772,53.08168378416334,51.232904625504204,52.87772750854492,410100
2023-02-24,52.443483485275316,53.719866463143155,52.08162454400089,53.601436614990234,367500
2023-02-27,53.601443566429104,54.660709058087434,52.91719844649586,53.61460494995117,653700
2023-02-28,57.2397913441096,62.10846425545904,55.9239353267305,59.84518814086914,1987800
2023-03-01,59.67412651269178,60.26626076656635,59.10830749624827,59.58859634399414,566400
2023-03-02,59.38463475963484,60.292578191820574,59.02935271072294,60.10835647583008,792450
2023-03-03,60.18730979574227,61.878186111399025,59.654386721663506,61.79265594482422,385650
2023-03-06,61.84528688963466,62.141353993457194,60.88470926913779,61.220252990722656,635700
2023-03-07,61.21368275730798,61.62159530312815,59.95045720367509,60.746551513671875,598650
2023-03-08,61.00971566293424,61.06234989805186,59.71359809375004,60.59522247314453,360300
2023-03-09,61.00971696693063,61.33868000227251,60.25309935035604,60.64127731323242,277200
2023-03-10,60.39752984374816,60.61493053951529,58.59904345950815,59.60698699951172,346650
2023-03-13,57.9468499204013,59.04702449202645,57.45276013080769,57.927085876464844,520950
2023-03-14,58.99431379680745,60.206479430286024,58.51998811414192,59.699214935302734,844650
2023-03-15,58.37505822654794,59.17877585572387,57.77556275523625,58.17742156982422,839850
2023-03-16,57.347349178590385,60.931147144041745,57.10359894161775,60.45682144165039,452850
2023-03-17,59.86390938065792,59.883669651246606,58.447517913471216,58.8493766784668,918000
2023-03-20,59.09312411145574,60.07471418740755,59.03383576326848,59.15241622924805,451050
2023-03-21,60.008843101848875,60.70056947297003,59.42252243854015,60.39094161987305,566250
2023-03-22,60.23941564194869,61.37252883086698,59.87708495249043,60.21306610107422,531750
2023-03-23,60.37776584337154,62.169666727824165,60.05496320442101,60.83891677856445,501150
2023-03-24,60.04837636713577,60.278951844075905,58.50022942882761,60.114253997802734,561000
2023-03-27,60.7862187081762,61.93250686576813,60.66104894336271,61.141963958740234,357750
2023-03-28,61.1353662262902,62.947027163651086,61.082659606760366,62.57151794433594,558000
2023-03-29,62.86797809279135,63.44112023674612,62.01155762734914,62.43976974487305,419850
2023-03-30,62.532000303285066,62.95362694267187,61.99838621472211,62.51882553100586,367950
2023-03-31,62.97996417008571,63.86932332349371,62.63739377058307,63.69804000854492,505950
2023-04-03,63.69805543759949,64.06697923547374,62.795517526269535,63.90886688232422,722250
2023-04-04,63.9483915289214,64.0076798885556,61.128786722675834,61.86662673950195,691950
2023-04-05,61.41865054168152,62.05767411253567,59.94955977933325,61.1353759765625,640950
2023-04-06,61.18807010291936,61.57675412278191,60.015432542578154,61.1024284362793,391500
2023-04-10,60.64128258319994,62.347537990831306,59.837561214511055,62.097198486328125,647550
2023-04-11,62.466113224918224,62.7889195993753,61.83367901589597,62.37388229370117,463500
2023-04-12,62.6505754855505,63.83638775020146,62.433174811215366,63.566287994384766,320700
2023-04-13,63.57946069351112,64.2448412742661,62.89432738068607,63.9813232421875,503850
2023-04-14,63.698044091699416,64.81139701904958,62.33435921513825,62.88773727416992,442650
2023-04-17,62.887738106717684,64.35024697536237,62.887738106717684,63.230308532714844,304500
2023-04-18,63.38842676914897,64.15920563332831,63.08538437864934,64.06697845458984,598050
2023-04-19,63.816620803827384,64.81797110012428,63.757324919350204,64.65986633300781,388350
2023-04-20,64.53471184930812,65.84569787524477,64.3239004048968,65.3911361694336,603900
2023-04-21,65.29231647612403,65.7271178858351,64.77187716218026,65.52288818359375,317850
2023-04-24,65.51629397412037,66.40564935847765,64.06696375699093,64.96949768066406,424500
2023-04-25,64.52152865313319,65.37795281141656,64.31730651855469,64.31730651855469,325650
2023-04-26,63.85616302400338,63.875923297066024,61.66240329269165,61.87321472167969,661200
2023-04-27,62.518818778103594,65.97745057620641,62.512229507872824,65.36477661132812,987000
2023-04-28,65.18690300086308,65.891804120415,64.30412928389102,64.5610580444336,483600
2023-05-01,64.62034930683862,65.21325547853239,64.25142555512946,64.48859405517578,493350
2023-05-02,64.56763673630739,64.92997118422211,63.65851352082166,64.65328216552734,407550
2023-05-03,64.83115927768661,65.5228818726833,63.99450289341236,64.26460266113281,476100
2023-05-04,64.17236951732166,64.54128568721903,63.13148354743345,63.427940368652344,446550
2023-05-05,65.48337477695127,68.72460281205122,65.27914505244038,68.02628326416016,783750
2023-05-08,68.17780261599593,68.49401978404956,62.97997961770925,63.86933898925781,677550
2023-05-09,63.9022634242902,64.35682502986103,63.03925379284225,63.69145202636719,396000
2023-05-10,64.15260398805735,64.43588228001394,63.1380750607746,63.99449920654297,260400
2023-05-11,63.99450757305694,63.99450757305694,62.65058282803576,63.10514450073242,301200
2023-05-12,63.17760229064686,63.9483809957803,61.7150972700732,62.380470275878906,451050
2023-05-15,62.479295064653456,63.13149338770368,61.86003555584947,62.24213409423828,422100
2023-05-16,61.39887837174145,61.787566141284735,59.91660926380214,60.21306610107422,431850
2023-05-17,60.46998826967686,61.1353650354192,60.180124485540134,60.26576614379883,382200
2023-05-18,60.26577115193349,60.75327160235086,59.39617218804874,60.27894592285156,960300
2023-05-19,61.08925174466385,61.18148267876342,59.97590257413314,60.22624206542969,404850
2023-05-22,60.48976436070379,60.79280674464456,59.402768356817894,59.666282653808594,551550
2023-05-23,59.59380647333829,60.52928302442122,58.98772179981236,59.23147201538086,318600
2023-05-24,58.99431081045411,59.28417460594045,57.60426887553521,58.01930618286133,334800
2023-05-25,58.01930643793426,59.3500562577698,58.01930643793426,59.23147201538086,267600
2023-05-26,59.23807052403315,59.844155292082846,58.70445265887673,59.41594314575195,292350
2023-05-30,59.587225063359725,59.87709266796148,58.0061393190022,58.21036148071289,873000
2023-05-31,57.97320398901422,58.210364980122286,56.64245391364215,57.057491302490234,614100
2023-06-01,56.99818677264689,58.23011635910419,56.39210211456296,57.75579071044922,686100
2023-06-02,58.5134031268591,60.397531224428285,58.45411099858385,60.3316535949707,365100
2023-06-05,59.93637029201738,60.0615400288936,58.82302496911664,60.054954528808594,480450
2023-06-06,59.83096597466152,61.72827234142808,59.751913584582375,61.3000602722168,389850
2023-06-07,61.3000657976054,63.30936354556273,61.3000657976054,62.966796875,381900
2023-06-08,62.5512374957515,63.09871742137343,62.221427765096536,62.74911880493164,585000
2023-06-09,62.74912640179871,63.64620505246931,62.30718463063911,63.006378173828125,798150
2023-06-12,63.144892629897825,63.342773950541016,62.425914018265814,62.775508880615234,261150
2023-06-13,62.95361095480961,64.29922142255352,62.82828384211747,63.75834274291992,1014450
2023-06-14,64.04855826380243,64.33219267280629,62.09610139369982,62.3995246887207,453150
2023-06-15,62.168657373584104,62.53144731492229,61.449678818492,61.90481185913086,349800
2023-06-16,62.518252148372135,63.303191090349124,61.81246119436082,63.19105911254883,852750
2023-06-20,63.191064426168566,64.48390558923667,62.9601953496315,64.00898742675781,409350
2023-06-21,63.98259933695476,66.2648697697662,63.672582255506285,65.99442291259766,599850
2023-06-22,66.04059900417798,66.13953966340063,64.0551580712855,64.12771606445312,455250
2023-06-23,63.131698544366806,64.21346707870458,62.511660620088236,62.88764190673828,724350
2023-06-26,62.63699214102761,63.863876743666914,62.505067482685426,63.052547454833984,252900
2023-06-27,63.065749974759235,64.37838028679367,63.065749974759235,63.58024978637695,495600
2023-06-28,63.494481340084405,63.92982926174354,62.75571391310053,62.82167434692383,435450
2023-06-29,62.85466067688421,63.60661946374296,62.85466067688421,63.019561767578125,279900
2023-06-30,63.316389263777864,63.316389263777864,62.20164427208653,62.538047790527344,425700
2023-07-03,62.21483628524645,63.46150594113523,62.03674008092745,63.20425796508789,130350
2023-07-05,62.914022990272336,62.914022990272336,61.13306480649178,61.56840896606445,367050
2023-07-06,61.25839523691848,61.25839523691848,60.011721798298886,60.87582015991211,255300
2023-07-07,62.30718242240658,62.72274151082451,61.476068019915076,62.29399108886719,523200
2023-07-10,62.41271696207875,63.53405944027763,61.977369038157285,62.782100677490234,317550
2023-07-11,62.73592945447126,63.37575250151955,62.445701260565095,62.74252700805664,304200
2023-07-12,63.52086875384316,64.82031506287075,62.89423703697571,63.976009368896484,393150
2023-07-13,64.3190026900277,64.72136285127823,63.40213906041737,64.24644470214844,254700
2023-07-14,64.37837999847227,65.83613008725133,63.771533295313816,65.59867095947266,346800
2023-07-17,65.67121677579053,69.10120480306153,65.67121677579053,68.48117065429688,507000
2023-07-18,69.15398759091516,69.97850827161298,67.8347560115365,69.19356536865234,397950
2023-07-19,69.53655818010125,69.68167417278606,67.53133204710099,68.28329467773438,271050
2023-07-20,68.35584495476937,68.48116827137801,66.81893964587873,67.52472686767578,268050
2023-07-21,67.94028690089279,68.31627197445883,66.48254457985031,66.64744567871094,308850
2023-07-24,66.71341136920941,68.58011913051698,66.62765826183927,67.20812225341797,386850
2023-07-25,66.72660251942216,67.27407870746768,65.34800816988972,66.73320007324219,385500
2023-07-26,66.627654669113,68.71204386355625,65.90867982130894,66.68042755126953,489150
2023-07-27,66.95087423674505,67.28068402762005,64.91926524959996,65.97464752197266,408000
2023-07-28,66.59468181650503,68.07222454740977,66.48914358920393,67.9534912109375,341100
2023-07-31,68.17775160159403,69.81359008233149,67.41919147104407,69.43101501464844,715800
2023-08-01,69.13419081987074,70.62491327028192,68.58670712695358,70.2357406616211,649500
2023-08-02,69.2001547292064,70.63811192284174,68.96928564452448,70.27532196044922,428700
2023-08-03,69.33866023834146,69.78059811578622,67.30044682385716,68.68563842773438,1045650
2023-08-04,68.66586673968042,69.23973313109715,63.158083235324426,64.64221954345703,1152000
2023-08-07,64.70818842755985,65.26226223023582,62.06972898727076,62.300594329833984,758550
2023-08-08,61.5420394297004,63.679190461003714,61.01434828300141,63.58024978637695,533850
2023-08-09,63.40214611802346,63.40214611802346,61.172648453893004,62.55124282836914,333300
2023-08-10,62.66337340777579,62.953605385036276,61.45628149392379,62.23462677001953,248550
2023-08-11,62.115886414424814,62.70294408191866,61.990559327011795,62.412715911865234,228600
2023-08-14,62.399531740684566,63.52747195071832,61.53543708345565,63.48130416870117,304200
2023-08-15,63.36916174699408,63.36916174699408,62.208237662070175,62.33356475830078,304350
2023-08-16,62.366554148787955,63.131708171365865,61.79928524274593,62.37974548339844,216000
2023-08-17,62.25441219448825,62.81838604170253,60.17662811279297,60.17662811279297,404100
2023-08-18,59.662131811019414,61.41340879199419,59.365306035709764,61.09679412841797,416200
2023-08-21,61.10668314151521,61.37382745610429,60.582290843068655,61.3144645690918,293300
2023-08-22,61.73991533930705,61.80917455607858,58.12852463921794,59.15752410888672,773400
2023-08-23,59.62255148599875,61.987272579127016,59.573081154619096,60.93848419189453,522600
2023-08-24,60.49324708058363,60.799969191427955,58.97943296359057,59.36530685424805,342000
2023-08-25,59.61264758463364,60.4437618264139,58.92994808309201,60.05788803100586,170600
2023-08-28,60.45366144072679,60.79006495345436,59.97873950058387,60.137046813964844,216400
2023-08-29,59.95895664997344,62.26431114337704,59.71160121202083,62.096107482910156,332700
2023-08-30,61.87843141856026,62.73922720450158,61.85864253247213,62.11589050292969,395300
2023-08-31,62.19504399713412,63.05583975470085,62.19504399713412,62.39292907714844,441800
2023-09-01,62.96679519001508,65.52940126973635,62.94700630346904,64.9654312133789,462200
2023-09-05,65.68770309407293,65.68770309407293,62.82827511403776,63.659385681152344,618000
2023-09-06,63.649501493637985,65.01490075902774,63.60992371872526,64.56966400146484,307400
2023-09-07,64.58946743642878,65.352261427378,63.89602522461426,65.08478546142578,329000
2023-09-08,65.60984007251325,66.12496758059994,64.77770171889068,64.95601654052734,347900
2023-09-11,65.19374421626554,65.74850544312905,63.915823036421095,64.12386322021484,394100
2023-09-12,63.79696322091447,64.460687561435,62.152507526771096,62.35063171386719,529100
2023-09-13,62.05344735278112,63.093614546463506,60.30992940497776,60.65665054321289,524200
2023-09-14,60.98355897322233,61.66709651390872,59.99292288464548,60.369361877441406,574300
2023-09-15,60.270302541729805,60.418899473415685,59.00228949952428,60.30992889404297,1397800
2023-09-18,60.4288020615785,61.35009393631088,59.77498238715329,60.300018310546875,431800
2023-09-19,59.983012163349706,61.25102887899115,59.06172033312398,61.19158935546875,432400
2023-09-20,61.617566707311205,62.47941906363207,60.527864720525294,60.64674377441406,303500
2023-09-21,59.903761460934824,59.903761460934824,56.139341554070505,56.14925003051758,542800
2023-09-22,56.12944358560712,57.1894239539268,56.000659829191775,56.41672897338867,353900
2023-09-25,56.07991122418817,57.11017369348733,56.07991122418817,56.555416107177734,340200
2023-09-26,56.2285070536927,56.36719929111135,54.861431867073975,55.01002502441406,439400
2023-09-27,54.9803044030542,56.58513385184063,54.9803044030542,56.33747482299805,370100
2023-09-28,56.57523087701234,57.50642749339787,55.911502694425614,56.961578369140625,333500
2023-09-29,57.31820623996452,57.46679938988394,56.15916001991323,56.33747482299805,252500
2023-10-02,56.03038288100235,56.78326470403097,55.65394007999951,56.49597930908203,372400
2023-10-03,55.941216234707795,56.40681258588135,54.48498010269069,54.93076705932617,192500
2023-10-04,55.257679620361664,55.980843509043524,54.32648306075285,55.713375091552734,223600
2023-10-05,55.54496274701515,55.961031851029304,55.1586152940584,55.48552322387695,241500
2023-10-06,54.980302262818796,56.96157441643388,54.980302262818796,56.74363327026367,284300
2023-10-09,56.41672560232186,57.34792215858443,55.57468266558467,57.17951583862305,198000
2023-10-10,57.120077072502745,58.8834081118968,57.120077072502745,57.96211624145508,354100
2023-10-11,58.26921132585547,58.972562004348276,58.12061440888868,58.50696563720703,289000
2023-10-12,58.189967374320446,58.189967374320446,56.54551156563602,56.88232421875,209300
2023-10-13,57.159705298796894,57.159705298796894,55.45580995063411,55.634124755859375,257500
2023-10-16,56.6842018773047,57.41727051421185,55.72328359973441,57.090362548828125,204000
2023-10-17,56.54551359894107,58.04137253176578,56.54551359894107,56.78326416015625,392200
2023-10-18,56.15915899006602,56.15915899006602,52.81081170237963,53.21697235107422,624200
2023-10-19,53.14762972259514,53.4547245034052,52.29568204877964,52.35511779785156,606100
2023-10-20,52.35512347732441,53.405199246237814,51.790461126025164,52.67212677001953,472400
2023-10-23,52.76126987258411,53.85097170228434,52.533424053940976,53.03865051269531,399800
2023-10-24,53.692477622068466,53.86088394593203,52.652310468092864,52.71174621582031,299600
2023-10-25,52.75137680247842,53.21697701827063,51.75083591930342,52.84053421020508,575000
2023-10-26,53.69247517031869,54.93077024445437,53.18724866384439,53.31603240966797,615500
2023-10-27,53.236793518066406,53.72220316233601,52.533438911446005,53.236793518066406,343000
2023-10-30,53.94013421206382,54.08872735364825,53.137717643191856,53.95003890991211,312500
2023-10-31,53.890607336356275,54.36611222839168,53.682570875672006,53.96985626220703,274000
2023-11-01,54.158070420204574,56.129437799908466,54.158070420204574,55.99074935913086,354500
2023-11-02,56.87241640921929,57.6352066336683,55.644026024385084,56.287940979003906,368300
2023-11-03,57.64511298919146,58.54659168419422,57.28848716944597,57.32810974121094,264900
2023-11-06,56.87242242830502,57.34792733692745,56.16907165382041,57.14979934692383,469700
2023-11-07,58.44753325537913,61.33028432071417,57.79371354300346,58.26921844482422,770600
2023-11-08,58.24940099185429,58.86359430590989,56.981388013422915,58.031463623046875,422400
2023-11-09,58.54659574197326,58.814067959553086,56.66438929900803,56.91204833984375,386300
2023-11-10,57.248864353265496,58.427720018289904,56.81298202614818,58.160247802734375,404300
2023-11-13,58.36827994816565,58.57631641098987,57.02101796302871,58.447532653808594,348500
2023-11-14,59.438167601821334,63.72762384432836,59.150882218124735,63.460147857666016,573700
2023-11-15,63.6483695908073,64.68854052169846,63.08370731465447,63.16295623779297,468200
2023-11-16,62.935108652357535,63.123331925203125,61.865223656138475,61.904850006103516,180300
2023-11-17,62.479416408705475,62.8756723468763,62.122786820147084,62.19213104248047,347500
2023-11-20,62.1624172345871,62.766705879272784,61.59775494210503,62.62801742553711,225400
2023-11-21,62.12278827533307,63.52948970873482,61.83550290237859,62.905391693115234,288900
2023-11-22,63.37099259408452,64.23284116491644,62.89548771905291,62.94501876831055,304900
2023-11-24,62.76669965987268,63.64836512466763,62.76669965987268,63.2322998046875,89300
2023-11-27,63.143144337766365,63.50967862307549,62.806327925083835,63.02426528930664,256100
2023-11-28,63.004430188230124,63.31191538566422,61.3579039957706,61.40749740600586,316800
2023-11-29,62.210930473248965,62.61760253168283,61.41742069546433,61.53644943237305,212500
2023-11-30,61.506684730593136,62.30019443579972,60.8222865827739,62.091896057128906,386300
2023-12-01,62.10181341692401,63.083775755522105,60.59415036147801,62.0224609375,454800
2023-12-04,61.506679527775894,64.07565733255025,61.506679527775894,63.93679428100586,370600
2023-12-05,63.94672244750544,63.94672244750544,62.65727103200009,62.89532470703125,573400
2023-12-06,63.48053105312196,64.25419881453684,63.20280494055959,63.421016693115234,408500
2023-12-07,63.31192316384118,64.74023020252373,62.369633118667615,64.7005615234375,352700
2023-12-08,64.24429615664214,65.90074748677108,63.86738312047467,64.8096694946289,298900
2023-12-11,65.3452682130959,65.87097271179793,64.7997369458122,65.70234680175781,230000
2023-12-12,65.76186822930919,66.44626258553568,65.0377900640617,66.3768310546875,467700
2023-12-13,66.45618919176324,67.00172810017615,64.00623593165976,66.82318878173828,508300
2023-12-14,67.44806886784096,71.08827900378027,67.43814791529246,70.65185546875,885000
2023-12-15,71.13786337528555,71.57429439911151,69.64011764417499,70.5328140258789,1063600
2023-12-18,70.77087432894544,71.17755012804969,69.91785405677147,70.16582489013672,593900
2023-12-19,70.52289951208832,71.9214585656558,70.52289951208832,71.77267456054688,611400
2023-12-20,71.91155264452378,73.04229921174348,71.01885599475284,71.19739532470703,524700
2023-12-21,71.9908970912377,72.47691782553954,71.68340809946055,71.80243682861328,324800
2023-12-22,72.05040121143966,73.06212639984415,71.83218567796149,72.81415557861328,318600
2023-12-26,73.39936509857147,74.1036013420966,72.89350249048725,73.54814910888672,203100
2023-12-27,73.83580252672196,74.62930470418885,73.28034267827839,73.607666015625,215100
2023-12-28,73.28032963074594,73.85562371502066,72.97284825387806,73.62749481201172,162500
2023-12-29,73.77627893596724,74.43092556238001,72.97285586488722,73.27042388916016,213800
2024-01-02,72.44717335233454,73.55808562122348,71.92147629648903,73.3001937866211,375700
2024-01-03,72.59595405680216,73.03237764052325,71.57431528694066,72.5166015625,456000
2024-01-04,72.29837257774551,73.59773726920137,71.91153869910646,73.14147186279297,394600
2024-01-05,72.47692420557115,73.35969988062187,71.14780399997848,71.86195373535156,349600
2024-01-08,71.77269395155088,73.16133242862458,71.77269395155088,73.10181427001953,234500
2024-01-09,72.15951179118301,72.76456122397055,71.87186471924556,72.09008026123047,347300
2024-01-10,71.8817855695909,72.37772723068375,71.12795212583842,71.26681518554688,240000
2024-01-11,70.99901607876416,71.54454741205166,70.14599574347258,70.75104522705078,361400
2024-01-12,71.683406046583,72.47691574993736,69.65997068122117,70.24517822265625,186600
2024-01-16,69.62031031826501,70.91967537558355,68.80696609218094,69.39217376708984,275200
2024-01-17,68.43994805472238,69.69963652256494,67.82497768124615,69.43183135986328,277500
2024-01-18,69.8285888933797,70.76095409035698,68.98548956492893,69.77899169921875,385400
2024-01-19,70.21542344712022,70.23525778448807,69.03507983579362,69.74923706054688,406000
2024-01-22,70.47330530413416,72.02064069468149,70.47330530413416,71.51477813720703,484300
2024-01-23,72.22894753144874,72.84391795221093,69.98728897057464,70.12615203857422,280500
2024-01-24,70.8403027585154,71.44535217083777,69.17393852854825,69.24337005615234,302600
2024-01-25,70.40388284868271,70.59233553752615,69.04499994770983,69.66988372802734,295500
2024-01-26,70.24518440849252,70.25510536171217,69.08468260830445,69.37232971191406,274900
2024-01-29,69.33264839115273,70.45347386388453,68.97556977608482,70.43363952636719,470800
2024-01-30,70.03688656295697,73.23075227996003,69.74923947262448,73.17123413085938,400200
2024-01-31,73.21090612333127,73.21090612333127,69.57069612053105,69.59053802490234,488300
2024-02-01,70.23525704486111,71.69332676879961,69.98728620929252,71.67349243164062,291700
2024-02-02,70.72128307540288,72.98277581286008,70.4534703437482,72.72488403320312,467200
2024-02-05,71.7230938634265,71.87187790275041,69.97738434226905,71.24699401855469,271300
2024-02-06,71.05852099430028,72.34797234735731,70.56257933042747,71.48503112792969,230700
2024-02-07,72.03057155524053,74.94670345649708,71.69332728137204,74.71857452392578,357800
2024-02-08,75.38312944639901,79.0134258915975,75.25418734400318,78.03145599365234,793300
2024-02-09,78.21993383601222,80.80875039033079,78.03147354840821,80.73931884765625,607800
2024-02-12,80.80872824441386,82.32630838088092,80.29294472520911,81.53279876708984,489500
2024-02-13,78.76547502823131,80.48142930341596,77.43634715824619,79.11263275146484,529700
2024-02-14,80.40206535817182,81.33443816852325,79.11262148866487,81.04679107666016,295300
2024-02-15,81.86014672731567,84.47871864774635,81.24518378034033,83.91334533691406,480700
2024-02-16,83.43723674215629,84.25058085094882,82.5048638976368,83.61577606201172,440500
2024-02-20,82.60404424415759,82.99087814557357,80.59052225282068,81.08646392822266,566900
2024-02-21,80.81866044081106,81.30468117396242,80.3524740454034,81.24517059326172,396300
2024-02-22,81.39394898530601,82.56437169429455,81.39394898530601,81.97916412353516,236000
2024-02-23,81.96924620954589,83.6951212622177,81.56257793753777,83.36780548095703,226500
2024-02-26,83.33803226365407,84.74651231322318,82.9115221382329,84.55805206298828,346200
2024-02-27,85.34163624241654,85.79790163201658,84.49853698842804,85.12342071533203,332500
2024-02-28,83.97285486525273,86.8393973742301,83.97285486525273,86.19467163085938,549500
2024-02-29,86.2938548672637,88.05940608938498,81.14597765531595,83.29837036132812,957800
2024-03-01,83.61577289161333,84.30016728555114,81.7014376442084,82.58421325683594,879800
2024-03-04,82.65364066100058,83.06030889591977,81.49313896767174,81.83037567138672,561400
2024-03-05,81.30467939685465,81.4931396549137,79.21180492330308,80.26319885253906,791400
2024-03-06,81.74111135548014,81.74111135548014,79.96563923243005,80.3425521850586,516600
2024-03-07,80.52109658232513,80.98728300193314,80.14418360587204,80.46158599853516,318700
2024-03-08,81.17572979740969,82.78258355000108,80.74922722133464,81.08646392822266,426200
2024-03-11,80.13426451462291,80.60045094506249,78.07114513064231,79.08287048339844,437800
2024-03-12,79.06301790195276,79.88628286721499,78.67618401561877,79.34074401855469,339000
2024-03-13,79.34074664334089,80.90792414454826,79.34074664334089,80.04498291015625,517000
2024-03-14,79.54903616670278,80.79881122055728,79.291151962034,80.6401138305664,406500
2024-03-15,80.44153760306305,83.19176485653308,80.44153760306305,81.861328125,954300
2024-03-18,81.70248018242283,83.38041661991272,81.23583459981273,82.2981948852539,514100
2024-03-19,82.08969510124209,84.69099197881204,81.94076453183388,84.57184600830078,363700
2024-03-20,84.79027170802357,85.36613250389692,83.67826543753603,84.72077178955078,281900
2024-03-21,85.33634148050643,87.90785364846158,85.25691841184195,87.71920776367188,291500
2024-03-22,87.93764571497083,87.9972149152594,85.61435600463136,85.83277893066406,274500
2024-03-25,85.84270465572045,86.36891942741647,84.59169849805981,84.89949035644531,165700
2024-03-26,85.47535084534299,86.32921142176231,85.1477126601452,85.9519271850586,238000
2024-03-27,86.37885424396633,86.92493049042064,85.03849422757916,86.05120849609375,254100
2024-03-28,86.03135610578032,87.6000773727344,85.75335640276036,87.47100067138672,364900
2024-04-01,87.43127548395076,87.80856724542645,85.94198503582574,87.35185241699219,366400
2024-04-02,86.71642998029346,86.71642998029346,83.77756389244304,84.66120910644531,402800
2024-04-03,84.4626315586619,86.49799835160768,84.4626315586619,85.68385314941406,246300
2024-04-04,86.60721426033231,87.31214422097842,84.2839170327095,85.04842376708984,222900
2024-04-05,85.13777408167695,89.3474997986729,85.13777408167695,89.27799987792969,472000
2024-04-08,89.58579170170421,92.63387263878293,88.96028484031761,92.21686553955078,690100
2024-04-09,92.2168721238761,92.50480255167344,86.74621672049805,88.94043731689453,870400
2024-04-10,86.37885883154078,88.52344103159776,84.5321377953553,87.23271942138672,588300
2024-04-11,87.68941932832944,87.68941932832944,85.5249836222948,86.98448944091797,334700
2024-04-12,86.33913876128513,87.56036037615631,85.80299324072635,87.38164520263672,429300
2024-04-15,87.86814350406168,88.9305038061421,85.71363830053131,86.51785278320312,470500
2024-04-16,85.82285733450361,87.86814738063079,85.08813516799721,87.39157104492188,383600
2024-04-17,88.22557327822855,88.22557327822855,85.41577660696733,85.68385314941406,476900
2024-04-18,86.28949112662873,87.02420561758328,84.22433991294382,84.63140869140625,395700
2024-04-19,84.31368683198838,86.13062282601122,83.66832618343729,84.8001937866211,486600
2024-04-22,85.24698760400359,87.24263896637503,84.98884180005888,86.11077880859375,344800
2024-04-23,86.6270668328432,88.33478787236666,86.120705925793,87.9277114868164,452600
2024-04-24,88.23550142664853,91.19422100741048,87.30221028007045,89.02978515625,512100
2024-04-25,87.84828829517535,89.80421684832864,86.40863622315074,89.25814819335938,396400
2024-04-26,89.8340071897653,91.06515189441048,89.21843104998109,90.49922180175781,367800
2024-04-29,92.51473225029243,95.65216717110302,91.9090868011149,93.17994689941406,819000
2024-04-30,93.13030530936562,94.6195958575436,92.29629866342576,93.41822814941406,945300
2024-05-01,93.18987155802147,94.90751569393585,91.12472024525812,93.79551696777344,594400
2024-05-02,93.79551536132908,93.88486915389825,90.01271997743963,90.24107360839844,1014900
2024-05-03,86.3788450712312,86.60720627047752,76.12259647640123,77.84024810791016,2042900
2024-05-06,74.68296112482447,80.01461666948072,73.55110086534863,75.65596008300781,3259600
2024-05-07,75.72546676697287,78.05869499466984,74.47446799480173,77.89983367919922,13640200
2024-05-08,77.07575294926633,77.75089834900221,75.94389265778618,76.44032287597656,884100
2024-05-09,76.62895520841792,77.44310031903134,76.13252507816772,77.19488525390625,634500
2024-05-10,77.45303507524403,77.65160410771365,75.6460296100476,76.73817443847656,631500
2024-05-13,77.09560894326013,77.40339323277807,74.79217319688684,74.9510269165039,660000
2024-05-14,75.4573861391308,76.10274687767382,74.13688006371443,74.8616714477539,618600
2024-05-15,75.84461673337994,77.44312282329057,74.67304098254341,75.2786865234375,1002300
2024-05-16,75.17938384864362,75.17938384864362,73.63052418977189,74.32552337646484,687100
2024-05-17,74.65317455985253,74.98081272902898,73.76952942570902,74.34538269042969,648100
2024-05-20,74.52410233865685,75.72546256426209,74.34538715613319,74.4446792602539,423900
2024-05-21,74.24609362797237,76.51974467314271,73.8787401569771,76.24174499511719,634900
2024-05-22,76.10275560825586,76.48003985526155,75.18932580502683,75.58646392822266,366500
2024-05-23,75.84459951059803,75.84459951059803,74.42480894491322,75.71553039550781,469400
2024-05-24,76.06303464921704,78.0388246930474,75.63610438095988,77.70125579833984,671100
2024-05-28,77.69132685758028,78.06861108531547,76.40060529834746,77.12539672851562,587500
2024-05-29,76.42046206021291,76.60910794996936,74.2957415253051,74.33545684814453,447400
2024-05-30,74.67302684976637,75.37795679716059,74.11702747152269,74.39502716064453,817500
2024-05-31,74.06738369389193,74.66309841383114,73.01495410283519,74.51417541503906,914100
2024-06-03,74.93117255912652,75.15952619990217,72.62773682760162,73.45181274414062,726400
2024-06-04,72.91566023037174,72.91566023037174,70.68172463581303,71.4859390258789,844400
2024-06-05,72.64757350294768,73.64043362760162,72.09157425711639,72.9454345703125,815800
2024-06-06,72.53838031096252,73.05467197452089,70.92995126854153,71.83345031738281,660000
2024-06-07,71.54520349990516,72.49940364793423,71.11780063933195,71.55513763427734,533600
2024-06-10,70.91900073749188,72.56897695970686,69.85546449685863,71.97260284423828,725100
2024-06-11,71.72412330304476,72.35031507676354,70.49160802623564,72.29067993164062,589700
2024-06-12,73.64245354076661,75.29242990204054,73.11565623464942,73.68221282958984,650000
2024-06-13,73.55299782887609,75.21290825718232,73.39396068006874,74.93460083007812,687600
2024-06-14,73.78160659327008,76.21680399075252,73.09577220854786,75.50115203857422,868000
2024-06-17,75.53097377908655,79.62608929652255,75.01411822023954,78.9303207397461,816500
2024-06-18,78.89055408290236,80.75919487746079,77.88665304479173,80.13300323486328,867900
2024-06-20,79.89445552500429,83.90011836136357,79.69566667414011,79.76524353027344,1431000
2024-06-21,79.73541824712686,79.95409051190757,76.84299297203125,78.80109405517578,1540400
2024-06-24,79.02970918375449,80.23239907419922,78.31405724619545,79.50680541992188,761900
2024-06-25,79.80500252293787,84.33745503904922,79.19868667173596,84.22811889648438,924200
2024-06-26,83.81065535999228,84.96365189098427,83.56216551279314,84.38715362548828,1267400
2024-06-27,85.152502717497,86.82235486655114,84.82449428495043,86.13652801513672,817400
2024-06-28,86.60368417850447,88.17414193004251,86.3651360337483,86.71302032470703,8447900
2024-07-01,87.10066557866571,87.31933787527603,82.6377896841231,83.07513427734375,1160700
2024-07-02,83.12483270984319,85.40100094205987,82.59803537261533,85.28173065185547,701000
2024-07-03,85.28171304933174,85.69917414550015,84.7847333872338,85.56002044677734,440000
2024-07-05,85.60972210867536,86.96150752644635,84.99347212163555,86.51422882080078,517200
2024-07-08,86.62356232792389,87.74673370827972,85.29165280242236,85.47056579589844,458500
2024-07-09,85.38111759401569,85.9178566027528,82.92603655867158,83.47271728515625,562100
2024-07-10,83.75102299607768,85.27177969795491,83.16458299395205,84.82449340820312,439200
2024-07-11,85.52027220186106,88.41269026527368,84.56607203747191,88.03498840332031,457700
2024-07-12,88.67112146352686,90.19187820593662,88.6413038934104,89.48616790771484,449700
2024-07-15,90.5099532255491,91.36475903604538,89.6750308524929,90.55965423583984,389700
2024-07-16,91.5039052858912,94.09814007819305,91.07650241557648,94.04844665527344,458400
2024-07-17,93.56139417424679,93.5912193257739,87.61752129896868,87.6473388671875,831800
2024-07-18,87.8362000719922,88.91961224169933,84.8543216966838,86.82235717773438,667700
2024-07-19,87.15036090497861,87.15036090497861,85.81845135939767,86.41483306884766,563900
2024-07-22,86.37507824326524,88.6114870192705,85.91785780350122,88.51209259033203,296000
2024-07-23,88.32322089900637,90.42047555492644,87.73678098930705,89.50603485107422,407500
2024-07-24,87.61751360508546,88.50213677333518,84.02931993388076,84.26786804199219,490400
2024-07-25,84.46666306263668,85.6892287319995,82.77692773442003,84.8940658569336,592200
2024-07-26,86.20609974314878,88.65123889034048,86.08682188841692,87.06089782714844,365300
2024-07-29,87.29944644001883,87.91569634776783,86.46451669138384,86.93167877197266,339200
2024-07-30,87.55788846325775,88.80033783468537,85.3910640394648,86.04707336425781,583000
2024-07-31,87.64733972754185,90.08253721122136,87.01120632160168,87.99522399902344,520100
2024-08-01,87.88588290706673,89.05875523005446,83.84046870192657,86.385009765625,1005400
2024-08-02,92.31895143280505,92.31895143280505,84.43685265282569,85.2618408203125,1033000
2024-08-05,81.80286293596852,85.75881716334402,79.16886896800658,84.9537124633789,728600
2024-08-06,85.48051276395898,87.26964280862117,84.59588945946179,85.7488784790039,493800
2024-08-07,87.1304882344182,88.65124496575544,84.74498405945583,85.40099334716797,484200
2024-08-08,86.61361552691208,87.38890259203347,84.94376354691683,85.55007934570312,471300
2024-08-09,85.56996320071008,87.39885248480049,84.46667521634603,86.1464614868164,533300
2024-08-12,86.11664438038044,87.3690353850974,85.94767309732975,86.86211395263672,346400
2024-08-13,87.23982102867512,87.99523236377848,86.4744755586625,87.02115631103516,313800
2024-08-14,87.57776760771688,88.12444833767617,86.37507758511522,87.43861389160156,317000
2024-08-15,89.41657914592805,89.68495240786608,87.70696790929745,88.83014678955078,304000
2024-08-16,88.79040748544537,88.79040748544537,87.66722835246807,88.1542739868164,208400
2024-08-19,88.48226355756988,90.60934367680686,88.48226355756988,90.38072967529297,337800
2024-08-20,90.59940427118332,90.59940427118332,88.82021596754291,89.01900482177734,271500
2024-08-21,89.14822647530774,91.45421212127704,89.02894861000784,91.39456939697266,281300
2024-08-22,91.60331009160127,92.5276851358433,90.55964959545001,92.438232421875,349600
2024-08-23,92.68670876806625,95.30081911110503,92.19967081314742,93.9788589477539,357200
2024-08-26,94.40626766554905,95.02251764360575,93.1538766913656,93.28308868408203,279700
2024-08-27,92.43822810407217,93.54152369133386,91.34487423455673,92.62708282470703,274000
2024-08-28,92.49786677391755,92.76624008014674,91.81203988942866,92.2096176147461,234300
2024-08-29,92.54756263559841,94.54542320246641,91.72257449314688,93.13399505615234,316800
2024-08-30,93.54153012010333,95.05234523908881,93.03460864652858,94.93307495117188,274700
2024-09-03,94.853551331455,95.96678865383325,88.3729390052862,88.75064086914062,376600
2024-09-04,88.41268347371638,89.57562170710638,87.08078154968598,88.38286590576172,282600
2024-09-05,88.28346984082914,88.28346984082914,86.62355953359103,86.96150207519531,254700
2024-09-06,87.23012310805312,88.30458355914715,86.79237827458914,86.9515609741211,379200
2024-09-09,87.68775660905604,88.59309107909199,87.17042804778436,88.13544464111328,215800
2024-09-10,88.21505185682582,89.1303297169546,86.25515828029476,87.80715942382812,330600
2024-09-11,87.75740781357503,91.46827312519304,85.90695056620778,91.26929473876953,312700
2024-09-12,91.32898787852447,93.05010719854491,91.07031978311282,92.99041748046875,213400
2024-09-13,93.56744442566102,94.74139029907091,92.98046769383154,93.6370849609375,207300
2024-09-16,94.02508277897932,96.11430641565167,93.51769740184851,95.66661834716797,291100
2024-09-17,95.89543742021114,97.4374876494068,94.72149151153457,95.68651580810547,323200
2024-09-18,95.77604570911915,98.7606530337944,94.76128255843909,96.43266296386719,261300
2024-09-19,98.84025390917161,102.22281072115766,98.38261498611608,101.92434692382812,559800
2024-09-20,101.45675737082345,104.19264748246852,100.59121849392243,103.5161361694336,1385900
2024-09-23,104.0533541769126,107.46575544929009,103.06843590594906,107.26678466796875,521500
2024-09-24,107.34637461086093,108.5103696058703,106.20227365762369,106.8389892578125,612700
2024-09-25,107.01806198381757,107.97313534830552,106.10278429163101,106.74945068359375,257800
2024-09-26,107.8338673376662,108.20197165830622,105.55561605693326,106.47089385986328,374500
2024-09-27,106.7892599109849,107.68464373943989,106.0431079856474,106.54054260253906,231800
2024-09-30,106.36146113505411,108.89837283386443,105.85407575919245,107.28668212890625,512700
2024-10-01,107.1573448070293,107.1573448070293,104.98852996749017,106.05303955078125,402200
2024-10-02,105.25715802122157,107.34638169663823,104.8990045236931,106.76935577392578,217400
2024-10-03,106.76936016822668,107.21704826343816,105.32680289232346,106.64002990722656,321800
2024-10-04,108.0726263727548,108.44073066806254,106.25202170902685,107.1573486328125,211100
2024-10-07,106.5604340336607,107.5453523555217,106.20228053657503,107.27674102783203,321300
2024-10-08,107.89355288309774,109.43560305312778,106.61017839943928,108.5899658203125,231800
2024-10-09,108.58996529654564,109.93303708221522,108.31140315910295,108.91827392578125,159600
2024-10-10,107.82390768960522,108.29149736961416,106.3913013819965,108.03282928466797,281000
2024-10-11,108.43078530696974,112.32072728279742,108.41089126390439,111.87303161621094,347400
2024-10-14,112.28093580360655,113.27580497954476,111.20647527193341,111.45519256591797,264100
2024-10-15,111.49498509853076,111.90288509247837,109.63457705951829,110.42052459716797,264800
2024-10-16,110.99754726448786,113.15641143030477,109.66442628881258,110.29119110107422,671700
2024-10-17,110.80852068750606,111.78349577215727,110.28124126437545,110.53990936279297,368900
2024-10-18,110.1419574733126,110.78862390825961,108.63970300263549,108.77898406982422,524500
2024-10-21,109.03765279984995,109.51519331175467,108.19201557547078,109.24657440185547,282500
2024-10-22,107.46575514340763,108.3014491211259,106.580322265625,106.580322265625,215800
2024-10-23,106.36146199684639,108.35120025058367,105.0084393770851,106.34156036376953,210600
2024-10-24,106.16247839319938,107.34637502479468,105.20740498923334,105.71479034423828,208700
2024-10-25,108.2218609986568,110.768723501433,108.04278425453977,110.61949920654297,480500
2024-10-28,114.39999950335726,122.33905852613883,113.31559579147027,120.70747375488281,750500
2024-10-29,120.37915947124283,121.30438802533423,118.34962562387301,118.59834289550781,592700
2024-10-30,117.54378936096661,118.46901795652676,113.99210686644528,114.5193862915039,311400
2024-10-31,113.7135329943307,115.4147581222461,112.54953046239,113.63394165039062,207000
2024-11-01,113.67374197011327,115.52419904601345,112.52964102250316,112.8877944946289,420100
2024-11-04,112.24113383717102,113.81302886874423,111.72380523437744,111.88298034667969,258700
2024-11-05,111.99241356749647,114.38010091028333,111.62430927035993,112.44010162353516,579100
2024-11-06,118.2600866786699,119.79218592614578,115.46449948744673,119.63300323486328,591700
2024-11-07,120.1404009254498,120.55824414764618,117.99147991372679,118.4889144897461,612700
2024-11-08,124.32878435586268,138.91356803321614,122.368891145035,137.53070068359375,700600
2024-11-11,139.29160822107627,143.3307892575688,138.28679596001473,140.02781677246094,647100
2024-11-12,138.81408282666996,140.76403292127256,134.8545081014792,137.0233154296875,535400
2024-11-13,137.38147828505208,138.8737820209675,133.3522551619808,133.93923950195312,426300
2024-11-14,133.02395290977145,134.63563598031357,130.21841478497842,132.4966583251953,475000
2024-11-15,131.43217377148633,132.95432246955357,129.9299267084362,132.77525329589844,530200
2024-11-18,134.31725935808603,134.93408846602688,130.20846067616273,130.6660919189453,574300
2024-11-19,129.42252797887934,130.99442310489061,128.66643286708234,130.48704528808594,595700
2024-11-20,130.49696222248687,132.1583915966322,128.0794378888819,131.37245178222656,449400
2024-11-21,131.85994716825857,136.49604093478754,131.85994716825857,134.8644561767578,463500
2024-11-22,135.44147359924145,137.0531566231811,133.31245441211857,136.71490478515625,564500
2024-11-25,138.67480058491532,141.47038027347529,136.52587972676693,136.884033203125,604600
2024-11-26,135.87923133590667,140.1870166089993,134.45656054700146,139.7293701171875,445100
2024-11-27,139.50055059142406,140.33623701711508,134.64558438036494,135.33204650878906,523400
2024-11-29,136.54648966406364,137.66139382484437,135.06325701561568,135.7202606201172,170000
2024-12-02,136.61618707051684,136.61618707051684,131.45972463470568,131.6886749267578,336200
2024-12-03,131.96741872956397,133.53027449522708,130.62354899352025,132.5547332763672,342600
2024-12-04,133.54022365988246,135.60082189790452,131.95745454888163,135.38182067871094,423900
2024-12-05,135.670503552099,137.81074009995163,134.66509985353392,135.14291381835938,415900
2024-12-06,136.73562975218672,138.4577617718616,134.97367104671503,136.62612915039062,483100
2024-12-09,137.62160398535082,137.62160398535082,128.25437217712283,128.47337341308594,483600
2024-12-10,129.4588600403378,130.19548664499112,126.34308261211021,128.58285522460938,416100
2024-12-11,129.80727929274767,132.24615531816534,128.19464763268348,131.7583770751953,390900
2024-12-12,131.84795367699783,132.7836833954306,130.32490941254665,130.67332458496094,134100
2024-12-13,130.74301217059778,132.6741966527051,129.5982453806143,130.72311401367188,358100
2024-12-16,130.90227259181165,134.76464108479632,130.90227259181165,134.04791259765625,388500
2024-12-17,132.6941037909593,132.97282986920956,126.9901454806788,128.08514404296875,445400
2024-12-18,129.09053798016504,130.8126852777443,121.89340587979734,122.01286315917969,605000
2024-12-19,123.78476863130234,126.21368010195381,122.65990775245432,123.26713562011719,456200
2024-12-20,123.75491180881738,126.91050097222592,123.16759725812229,123.5657730102539,1012600
2024-12-23,123.10786393695278,124.153094265594,122.18209088992404,122.64995574951172,335400
2024-12-24,122.6599126600372,123.55582328708284,121.44545687612148,122.87891387939453,246100
2024-12-26,122.62008748709613,123.12777141637241,121.87349660069022,122.12236022949219,340100
2024-12-27,121.44545322135511,122.0427244231728,119.3052244530193,120.86808776855469,240500
2024-12-30,119.38486619956657,120.0617756070751,116.59759038165716,119.10614013671875,365800
2024-12-31,119.45454237798658,120.29072052916916,116.70708577677262,117.14508819580078,409100
2025-01-02,118.59845786145156,120.07173397913927,115.90077686538865,117.40391540527344,344300
2025-01-03,117.59304104779346,119.70340738823661,116.40845531995872,119.4645004272461,471500
2025-01-06,120.47986266140252,121.89340629603436,118.70795478211537,121.76399993896484,750000
2025-01-07,122.33140820025578,123.05809335843084,119.10613760696668,119.89254760742188,525300
2025-01-08,119.43463984378506,120.48981923288132,117.49349892106885,119.64368438720703,470600
2025-01-10,117.96136427599595,122.86895551548635,117.52336184331199,121.51513671875,522900
2025-01-13,119.89255143881233,123.32686668454726,118.10073016599327,122.83909606933594,599100
2025-01-14,124.04359603670584,128.5430549991573,124.04359603670584,127.5276870727539,494000
2025-01-15,130.3547685012249,131.4597236441852,126.83086612578519,129.35931396484375,630200
2025-01-16,130.51403983982334,133.03253850459862,130.08598650718136,130.93212890625,502200
2025-01-17,131.78821791873642,132.3158075776582,127.79645092458118,129.5882568359375,1095500
2025-01-21,131.4796272335873,133.779124611721,130.4244479336151,131.54930114746094,459700
2025-01-22,131.91764296568692,137.27317818678344,130.86246355902486,136.32749938964844,622400
2025-01-23,135.64062745906386,135.99899169392577,133.08231724056307,134.14744567871094,608700
2025-01-24,133.71941252835094,135.7302349874912,131.13122460314347,132.10678100585938,528200
2025-01-27,128.69235900005,128.80185960471627,110.31626949083513,112.1877212524414,1792700
2025-01-28,113.0438198739402,114.43745780734221,108.30546153297539,111.26195526123047,1354300
2025-01-29,111.52077394030304,112.17777760007166,108.12627781564541,109.89818572998047,874900
2025-01-30,112.83477238826553,116.46818303611302,111.51081600623439,116.06999969482422,1011200
2025-01-31,116.55776974473132,118.33963430259516,113.8700454946038,115.85099792480469,913200
2025-02-03,112.89450009148717,116.12972726236785,112.19767737477605,114.56685638427734,859100
2025-02-04,114.15873607329661,115.44287344387656,109.72896605420438,110.42578125,845800
2025-02-05,112.2076400623311,115.6021361882109,110.58504425670867,114.37773132324219,893900
2025-02-06,115.41300179574134,117.19486633367373,111.62031483400608,113.5315933227539,826600
2025-02-07,114.60668152701643,114.60668152701643,111.87913814085155,112.25740814208984,708700
2025-02-10,113.004005868561,114.45737630672919,111.98864549111661,112.75514221191406,542700
2025-02-11,112.08818303499746,112.9840936667163,110.65473361896294,112.2474594116211,475600
2025-02-12,110.7343671420351,111.44113899388992,108.94255342591063,109.09186553955078,470600
2025-02-13,110.32623611085037,112.53614655743706,109.02218540897682,112.34700775146484,587700
2025-02-14,112.3469981173041,114.1885874666314,111.72981357870516,112.64563751220703,269100
2025-02-18,113.28272972600104,114.97499940665436,112.9641845768881,114.23836517333984,466300
2025-02-19,114.10894923341175,114.40758862818744,112.31713564890343,113.59131622314453,540600
2025-02-20,112.63568731109082,114.05918766510278,108.00682199247036,110.08731842041016,629500
2025-02-21,110.69454133750214,110.79409286684945,102.44222991948507,103.15895080566406,930800
2025-02-24,104.68200273438849,106.50367876473203,99.38617730773443,99.6151351928711,1099700
2025-02-25,99.15722757030913,101.4368193836392,97.70386484985501,99.83413696289062,755700
2025-02-26,101.7055941222172,104.33359364476293,100.82959681294058,101.5562744140625,781700
2025-02-27,87.67964913980255,89.7800591006839,78.1929673516456,78.28255462646484,2485100
2025-02-28,78.28254520206738,78.90967883445094,72.7776827558875,76.45091247558594,2492300
2025-03-03,76.90881932437182,78.53140747860587,72.25009180745941,73.1858139038086,1670100
2025-03-04,70.67726971699153,76.86899794115564,69.20399371079367,74.90795135498047,1948400
2025-03-05,76.70972027649675,82.61276568346933,76.59027059877,81.56754302978516,2574300
2025-03-06,79.93500509430153,81.55759331103772,77.83459534177986,80.88068389892578,1742200
2025-03-07,80.88068796371208,82.42364566429086,79.0092360101572,81.69696044921875,1591900
2025-03-10,80.99018578509526,81.53768884569097,78.03368444731011,79.42732238769531,1358600
2025-03-11,79.2979087798356,83.12045039819347,78.6409051671531,82.01549530029297,1824400
2025-03-12,84.05618432030684,85.08150128784656,81.10963977460978,81.1793212890625,1292300
2025-03-13,80.5820556087867,80.63183138209443,76.86901379941803,77.95405578613281,722400
2025-03-14,79.02913220314785,81.95577086552032,78.62099980711193,81.76663208007812,590400
2025-03-17,81.10964649970965,83.88695823082827,80.63182493619048,82.38382720947266,772500
2025-03-18,81.46689158311976,82.25425298045053,79.3639408190359,79.53337860107422,892700
2025-03-19,79.60314236983281,82.86221335237425,79.09484424458941,81.207763671875,1037000
2025-03-20,80.12140045192575,82.13465548933385,79.07490566868951,79.1546401977539,629500
2025-03-21,77.92875208614265,80.49016483490809,77.03175766745177,79.38387298583984,1559200
2025-03-24,80.69946306499726,83.42033729076927,80.69946306499726,83.30074310302734,613300
2025-03-25,83.07150617370435,84.83559643811958,82.18448048509886,83.81900024414062,702400
2025-03-26,83.30074456174354,84.26750481706992,80.7791990073209,81.1778564453125,746800
2025-03-27,80.82902812651102,81.66622548255953,79.45364170345674,79.9719009399414,484900
2025-03-28,80.13136261137743,80.13136261137743,77.18125371255013,77.8191146850586,538000
2025-03-31,76.1247895185592,78.5666079199569,73.75274452659522,77.86894226074219,691800
2025-04-01,77.63972320595539,79.14468014563386,75.98526592325265,78.89551544189453,722400
2025-04-02,77.38059014587994,82.5831504008466,76.82246364014978,82.44361877441406,583900
2025-04-03,76.88226241101555,79.20447933622506,76.4736362401047,77.22113037109375,983700
2025-04-04,74.45040149116328,75.91549098975693,70.89233025339401,73.95207214355469,1030100
2025-04-07,70.97207588901253,78.31745436054105,68.74953090878677,74.2809829711914,905000
2025-04-08,77.70948342738468,79.22440137139886,71.92885967500648,72.75608825683594,962900
2025-04-09,72.76606276802457,82.56321321533794,72.35742900087986,81.9452896118164,1022600
2025-04-10,79.49350767183581,81.13799620547408,76.17463205731362,80.15129852294922,953700
2025-04-11,80.20114100968091,83.96851034627804,77.9287599878543,83.87881469726562,882300
2025-04-14,84.98510145651419,85.2641723371045,81.58649854557873,83.72931671142578,832600
2025-04-15,83.95852977793068,84.96515723022017,81.42701567643292,81.81571197509766,838100
2025-04-16,80.96856429216334,81.57652680984253,78.49685455816926,80.1712417602539,421700
2025-04-17,80.51009924694027,84.26750730244781,80.51009924694027,82.18448638916016,510700
2025-04-21,81.45692794963416,81.45692794963416,76.87229133698729,77.65965270996094,565100
2025-04-22,79.26428247443242,80.14134718813499,77.918794456889,79.63304901123047,1084400
2025-04-23,82.61304094297451,85.35385243128478,81.13799029108753,81.78581237792969,926400
2025-04-24,81.83565158393976,85.9119822720315,81.83565158393976,85.55318450927734,636000
2025-04-25,85.55319703807291,88.43354827863394,85.21433665912693,87.64618682861328,843000
2025-04-28,87.61628249457424,89.45013111491154,86.17112261059845,88.49333953857422,661600
2025-04-29,88.4733955533759,89.2906554395685,86.47011690306292,88.81226348876953,469700
2025-04-30,86.75915579087282,91.42351950533083,86.71928852447019,90.96504974365234,854400
2025-05-01,99.6658758597998,99.6658758597998,93.8055250966486,96.13770294189453,1581600
2025-05-02,96.42673798669827,99.79544196138659,95.7290798748674,99.0379867553711,1246200
2025-05-05,98.22072628457535,99.91504317719091,97.26392715972314,98.58948516845703,667500
2025-05-06,97.17423801580625,98.95825827235974,96.60614277463922,97.11444091796875,713600
2025-05-07,96.71577104409398,97.9615945464078,94.19422549203534,95.39021301269531,1130300
2025-05-08,96.50648199000747,100.83197791584782,96.25731726790411,99.09779357910156,1031600
2025-05-09,99.43664136192422,100.4632062742991,98.09115355369492,99.89511108398438,580800
2025-05-12,105.07773318535989,106.64248713163998,102.53625031028768,104.28040313720703,682200
2025-05-13,104.37011456084284,106.52289369336297,103.7721207798041,105.59600067138672,503100
2025-05-14,105.39667803838512,105.75547584853022,104.2804173397221,104.53955078125,355300
2025-05-15,103.47311403797697,104.51960879654106,102.4864239767528,103.76214599609375,333700
2025-05-16,104.17077749177396,106.66242456500137,103.4332520871916,106.51293182373047,444000
2025-05-19,103.92161018729047,106.4531244628915,102.99471719505821,106.00463104248047,395400
2025-05-20,105.14750058317098,105.75546304319634,103.41331644672148,104.18074035644531,381500
2025-05-21,102.7056933658785,103.74221183637754,99.84527984505955,100.17417907714844,526400
2025-05-22,99.88515763982046,100.57285472415742,98.2905048972096,99.60609436035156,490900
2025-05-23,96.74567413471573,99.53632195250917,96.62607233547193,98.76889038085938,291900
2025-05-27,101.00139903319995,101.14093826064041,99.00808143534968,99.8552474975586,529400
2025-05-28,99.81538737390504,100.20408372498085,96.51644134280275,96.80547332763672,479200
2025-05-29,98.01142053310886,98.01142053310886,95.34038230905678,95.82874298095703,546600
2025-05-30,95.66928390093817,96.53637986520184,94.66266390548815,95.9682846069336,525100
2025-06-02,95.67925107196359,96.865277554959,92.56967267471944,93.75569915771484,516800
2025-06-03,93.89522713186447,95.7290833266497,93.78559405263746,95.24071502685547,498300
2025-06-04,95.24071424945414,96.08788032818478,94.5530248354384,95.2905502319336,420000
2025-06-05,95.29055152541217,95.6991776924577,93.95502473664841,94.53308868408203,424300
2025-06-06,95.72036777712248,97.23688470428398,94.98205637249211,96.45867156982422,658900
2025-06-09,97.64594840399921,97.76566881569637,93.52539836437579,93.7448959350586,727800
2025-06-10,93.93446355002555,94.49317910396391,77.94116231118355,78.3801498413086,2976300
2025-06-11,79.32797819224072,79.71708474796701,74.17978743658769,75.67635345458984,2526400
2025-06-12,75.25731593370564,75.88587091376694,73.82061013707606,73.9802474975586,1349200
2025-06-13,73.06236255796169,73.6110989107113,71.60569814480183,72.82290649414062,1011500
2025-06-16,74.93805636263677,77.22281493384928,72.08460295837513,73.541259765625,1189600
2025-06-17,73.01247389866083,74.28954245665483,71.34629875227583,72.64331817626953,1062700
2025-06-18,72.20432249228462,73.47141166873786,71.16670250268811,71.61566925048828,817700
2025-06-20,72.40386941796908,73.17210335253296,71.54583755696427,71.92496490478516,773100
2025-06-23,71.83516716841203,73.3018030493423,70.6977776305331,72.27416229248047,883100
2025-06-24,73.2219924357459,74.00020561455162,71.38620828183801,73.08231353759766,1268500
2025-06-25,73.7906792992646,74.07003706539548,71.93493686776281,72.58345031738281,1241100
2025-06-26,72.58345016260634,73.59114005565391,71.24652153842271,72.29411315917969,1779000
2025-06-27,72.78298983238662,75.0178671984422,72.59342998249839,73.42152404785156,1981900
2025-06-30,73.4215241389949,74.34939536135802,72.6333394126209,73.58116149902344,596700
2025-07-01,72.74308878680563,76.18518756221157,72.24423345054805,74.73851013183594,1536100
2025-07-02,74.85823831265499,76.13530688815058,73.90043688103329,75.09768676757812,980100
2025-07-03,75.09767913572998,76.08541818427547,74.64871237688448,75.07772827148438,440000
2025-07-07,74.7883902978886,75.05777643926447,72.07461607978276,73.22198486328125,1154300
2025-07-08,73.32175538899126,75.43690476070611,72.94262807271008,75.16751861572266,851200
2025-07-09,75.23736640187347,77.6218943298251,75.23736640187347,76.61420440673828,1185800
2025-07-10,76.95342391188362,82.43086116118032,74.32944749886236,79.80687713623047,2461300
2025-07-11,79.22820916416818,79.93658283721724,76.37475599558834,76.65411376953125,1996900
2025-07-14,76.27497763592964,76.27497763592964,73.76075009812295,74.31946563720703,1245000
2025-07-15,75.18748428359132,75.18748428359132,72.35398173680049,74.08002471923828,978700
2025-07-16,75.46684208200423,75.61650021998555,73.16213263765081,74.0999755859375,1246300
2025-07-17,74.48908463044569,79.38784021678737,73.83059191370585,79.27809143066406,1113500
2025-07-18,79.56742808066971,79.56742808066971,77.41236932156163,78.50985717773438,2237100
2025-07-21,78.5098554879697,78.5098554879697,74.45914496948022,75.1874771118164,1041000
2025-07-22,75.18747743165679,75.88587186268016,72.9725585047992,75.82601165771484,1282700
2025-07-23,77.29264893267481,80.3655997070203,76.13530087015695,78.56971740722656,1428500
2025-07-24,78.50985661069748,78.60962615728481,76.92349265582342,77.38243865966797,667600
2025-07-25,78.07085700417655,83.30883782554301,78.07085700417655,83.17913818359375,1460900
2025-07-28,83.80770069265131,84.10701695418226,82.02179758588835,82.88980865478516,1151100
2025-07-29,82.09163615577214,82.10161539423099,79.59735937606624,81.02408599853516,865600
2025-07-30,81.2136532442014,81.76238956705649,78.72935570984951,80.55516052246094,1167600
2025-07-31,81.35332596255188,83.80769320733533,80.6748824273487,83.308837890625,1718300
2025-08-01,80.65492295131368,82.73016286994384,79.327973610393,81.46307373046875,1588100
2025-08-04,81.81227877778684,82.52065247328503,80.40550301336987,81.86216735839844,856700
2025-08-05,82.30115549618353,83.5283430360232,80.52523162526934,83.18911743164062,673000
2025-08-06,82.82994008237992,82.84989855932922,80.93429581634474,81.3034439086914,842800
2025-08-07,81.70252275162746,83.23899803281185,80.48531456705749,82.54060363769531,1230800
2025-08-08,82.87982819142631,82.99955621665511,79.97649398996772,80.33566284179688,1953700
2025-08-11,62.257146236373316,73.37164229590981,61.858060453000576,71.91498565673828,7087000
2025-08-12,72.40386676764349,83.01950823733551,71.92496227198976,82.76010131835938,2733300
2025-08-13,82.92971306439698,88.37721237196655,82.44082935884698,88.08787536621094,2758100
2025-08-14,86.55139722753074,86.93052452696531,82.58050556744007,82.91973114013672,1280500
2025-08-15,83.30884363319139,83.76778964276916,79.30802158605381,79.36788940429688,1315200
2025-08-18,79.19827384829026,81.86216724347851,79.16834374473679,81.6326904296875,958100
2025-08-19,81.6825792326006,82.40092455562534,79.77694810726979,82.12156677246094,1207700
2025-08-20,81.17374358684361,81.54289928807472,79.75699621227331,79.90664672851562,842400
2025-08-21,79.12843399741216,81.97191561128622,78.65950874566651,80.7447280883789,767500
2025-08-22,81.42316670019234,87.5491094780804,81.01410168024444,85.78316497802734,997600
2025-08-25,84.84531321786366,85.78316364951984,83.22901925069773,83.37867736816406,966500
2025-08-26,83.09932772140603,85.02490973724578,81.81227996462859,84.49612426757812,1020500
2025-08-27,84.38636788548243,86.69107703154545,84.1070101237691,84.55597686767578,810600
2025-08-28,84.63580335469572,85.43396737438586,84.0671085410441,84.92514038085938,537200
2025-08-29,84.92513936946492,85.42399473030356,82.61045079965076,82.76010131835938,861200
2025-09-02,80.62500042205363,81.67259971729861,79.59735960378343,81.50299072265625,582100
2025-09-03,81.66261978736408,82.80998862198209,79.55744958814013,80.0662841796875,464800
2025-09-04,80.50527988111251,81.3333739879738,77.82143562688111,81.2236328125,671900
2025-09-05,81.9828178646334,83.04168940242174,80.12479310730937,81.06379699707031,695400
2025-09-08,80.94392482866611,81.28356762743176,79.86507022734963,80.79408264160156,1045200
2025-09-09,80.43445888171705,80.57431716892343,78.04699842905246,78.07697296142578,1054300
2025-09-10,78.50650890855835,85.15943754062569,78.50650890855835,84.89971160888672,1527600
2025-09-11,84.89971252002681,85.40917287817355,81.90289943658213,82.38239288330078,1117800
2025-09-12,82.72203281311172,83.42129381236029,80.95391634525123,82.09270477294922,1306900
2025-09-15,82.2125784287614,83.88080261283538,81.38345828172221,83.41130065917969,1040800
2025-09-16,83.80088747309865,84.18048107550003,81.89292032831224,83.9007797241211,1572500
2025-09-17,83.69100266853395,84.21045456144722,78.5564632927512,80.43446350097656,1634400
2025-09-18,84.44020283247006,88.78558031715167,81.34349747679408,88.54583740234375,1566500
2025-09-19,89.9043975844583,92.48165881098909,89.06529353188932,91.46273803710938,2297300
2025-09-22,90.8633779532542,93.38070538242215,89.95434855254211,92.84127807617188,1082200
2025-09-23,92.82129342124838,95.13882868442121,91.33287831540083,94.15987396240234,1083200
2025-09-24,94.3296892621685,94.8191666113068,89.7245857604476,90.89334106445312,1189000
2025-09-25,88.9154470087055,89.61470035174469,86.84764626995839,88.036376953125,1062500
2025-09-26,88.0363769875808,91.11310694073705,87.68675031592437,90.91332244873047,1313700
2025-09-29,91.71246676237406,92.90120505076104,91.20301402845656,91.39280700683594,907400
2025-09-30,91.37283546918154,94.42958248706832,90.63362368224155,93.34074401855469,867700
2025-10-01,92.67145215331016,96.57730243253961,92.002165686748,95.81810760498047,861700
2025-10-02,96.49738056552282,98.6251227500969,95.95795329145996,98.24552154541016,735700
2025-10-03,98.2455201949569,100.6229967725491,97.24658250589523,98.2155532836914,831700
2025-10-06,99.6440417586853,103.99941101067292,99.11460596423608,103.73968505859375,1458200
2025-10-07,104.81853364409851,105.48782007704264,99.49419384969602,102.9305419921875,1095700
2025-10-08,102.93054083740144,104.08930459861747,100.35327975944733,102.3411636352539,906700
2025-10-09,102.06146797651792,103.41003241328168,101.06253022761288,101.11248016357422,600800
2025-10-10,102.73075066883604,103.42002012909637,99.14456794010334,99.39430236816406,726900
2025-10-13,101.69186612258294,103.30015651174831,100.75286219762447,101.85169219970703,458300
2025-10-14,101.66188643719036,106.46678195957689,99.89377006048727,104.04935455322266,741900
2025-10-15,102.94053251941163,104.96837482087784,102.42108065008357,104.14924621582031,974500
2025-10-16,104.58878005661153,104.90843983383863,99.72395806010194,99.9437255859375,1853700
2025-10-17,100.47315949858532,101.51205566046818,95.38856245003394,97.13670349121094,1780900
2025-10-20,98.96476097844945,101.05254480507232,98.16560774292786,100.85275268554688,453800
2025-10-21,100.77283719680105,103.81960037436569,99.94372465878149,102.18134307861328,525100
2025-10-22,101.01258716248809,102.8406374372226,96.48739279168358,97.5962142944336,947900
2025-10-23,97.57623809782035,101.65190587897042,97.3065282631853,101.64191436767578,510200
2025-10-24,103.78963319555292,107.50568282513467,102.37114342723004,106.12714385986328,716000
2025-10-27,106.77645628483597,107.51566809139261,102.85063059317982,104.8584976196289,685300
2025-10-28,104.4089714727302,104.9284233766035,102.23128684793127,103.230224609375,595000
2025-10-29,104.09929746186243,106.43681565774015,102.47103174421251,103.16029357910156,944300
2025-10-30,100.78282911261594,104.41896191741606,99.34435631202153,100.5530776977539,763100
2025-10-31,100.67294491950268,100.67294491950268,96.05785740616034,98.28548431396484,1438200
2025-11-03,98.06571142897202,98.61513020828089,94.71927168385467,95.79812622070312,1681400
2025-11-04,93.17092110137406,93.17092110137406,89.35497918024612,89.83447265625,1394400
2025-11-05,90.08420329311551,93.40067619652557,88.71565588218654,93.3607177734375,1861200
2025-11-06,109.88314662685113,115.91673122891665,99.00471572049605,99.92373657226562,2520300
2025-11-07,99.72395792940095,107.5955846966079,97.18665511667183,105.41790008544922,1676100
2025-11-10,108.85424211701375,110.83213449016021,105.41789399876842,105.67761993408203,1090700
2025-11-11,105.51779276007416,106.02725315122474,103.11035672348582,103.78963470458984,898200
2025-11-12,104.78857271527876,105.40790924984013,101.25233212468757,101.93161010742188,860000
2025-11-13,100.21343184852962,101.8816560132014,92.59153978228274,95.06890106201172,1198800
2025-11-14,92.18196914878494,96.42745434671312,91.07314769915227,93.94010162353516,792700
2025-11-17,93.89015161804993,95.01895608860838,91.09313065081282,91.8523178100586,980000
2025-11-18,90.90333308656122,91.91226232401063,89.41491800844577,90.28398895263672,768200
2025-11-19,91.03319112375704,94.17984644679015,90.10417874498135,91.78239440917969,676400
2025-11-20,95.098869587835,95.49844620720373,88.1762307601902,89.06529235839844,746400
2025-11-21,89.05529778894729,91.7524265398106,86.23829377000276,91.42277526855469,1160700
2025-11-24,91.44276287116526,94.37964230530733,90.0941984281803,93.50057220458984,627300
2025-11-25,94.1598685522902,94.58941206274207,91.63255742246707,94.03999328613281,951900
2025-11-26,94.04000091552734,95.19999694824219,92.58000183105469,93.19999694824219,798000
2025-11-28,93.4000015258789,94.16000366210938,92.06999969482422,93.4800033569336,258800
2025-12-01,91.68000030517578,92.70999908447266,89.69999694824219,91.62999725341797,865300
2025-12-02,92.26000213623047,92.30000305175781,90.16000366210938,91.05999755859375,639900
2025-12-03,90.87999725341797,91.4000015258789,87.66999816894531,88.62999725341797,876000
2025-12-04,88.25,90.58999633789062,86.76000213623047,86.8499984741211,1436800
2025-12-05,86.36000061035156,89.13999938964844,84.9000015258789,87.52999877929688,837400
2025-12-08,87.83999633789062,89.0,82.4800033569336,83.02999877929688,951400
2025-12-09,82.94000244140625,84.01000213623047,79.6500015258789,81.6500015258789,1460800
2025-12-10,81.3499984741211,84.08000183105469,80.3499984741211,82.61000061035156,933600
2025-12-11,81.5999984741211,84.58999633789062,81.12999725341797,83.97000122070312,498100
2025-12-12,84.11000061035156,84.4000015258789,77.54000091552734,77.93000030517578,1083900
2025-12-15,78.97000122070312,79.19000244140625,75.48999786376953,76.83000183105469,1423600
2025-12-16,78.01000213623047,79.30999755859375,76.36000061035156,78.06999969482422,1036900
2025-12-17,77.06999969482422,78.47000122070312,73.43000030517578,73.48999786376953,1072800
2025-12-18,75.41000366210938,76.0,73.19000244140625,74.62999725341797,1205600
2025-12-19,74.5,76.05999755859375,73.2300033569336,75.33999633789062,1729700
2025-12-22,76.22000122070312,76.87999725341797,74.19000244140625,75.08000183105469,915300
2025-12-23,74.81999969482422,76.08000183105469,74.30000305175781,75.25,689500
2025-12-24,75.11000061035156,76.7300033569336,74.83000183105469,75.79000091552734,563100
2025-12-26,75.4800033569336,75.93000030517578,74.97000122070312,75.7699966430664,358400
2025-12-29,75.43000030517578,76.06999969482422,74.83999633789062,75.69999694824219,864700
2025-12-30,75.75,79.80999755859375,75.58999633789062,78.62000274658203,1375600
2025-12-31,78.62000274658203,78.73999786376953,76.0,76.25,1197600
2026-01-02,77.80999755859375,82.37000274658203,77.38999938964844,79.19000244140625,1350400
2026-01-05,80.33000183105469,83.36000061035156,80.0,81.4800033569336,1243400
2026-01-06,81.0,81.95999908447266,73.79000091552734,81.66999816894531,1894600
2026-01-07,81.23999786376953,81.30000305175781,77.47000122070312,77.61000061035156,1050100
2026-01-08,77.56999969482422,80.12999725341797,76.33000183105469,79.80999755859375,1042400
2026-01-09,80.7300033569336,84.01000213623047,79.62999725341797,83.31999969482422,832900
2026-01-12,83.25,86.48999786376953,82.43000030517578,85.37000274658203,969000
2026-01-13,85.38999938964844,85.73999786376953,83.58000183105469,84.5,741500
2026-01-14,84.2300033569336,88.25,83.23999786376953,87.83999633789062,1078400
2026-01-15,88.9800033569336,91.30999755859375,87.11000061035156,90.04000091552734,894100
2026-01-16,90.48999786376953,94.41999816894531,90.41999816894531,94.08000183105469,1836400
2026-01-20,92.04000091552734,94.81999969482422,90.70999908447266,91.73999786376953,1090600
2026-01-21,93.27999877929688,96.30999755859375,91.5,95.63999938964844,721400
2026-01-22,96.87000274658203,97.6500015258789,93.75,96.58000183105469,675700
2026-01-23,96.58000183105469,96.95999908447266,93.08000183105469,94.45999908447266,606900
2026-01-26,94.41000366210938,94.58999633789062,92.4000015258789,93.47000122070312,504100
2026-01-27,93.22000122070312,95.80999755859375,91.43000030517578,91.86000061035156,778400
2026-01-28,91.86000061035156,94.01000213623047,88.20999908447266,91.22000122070312,695500
2026-01-29,92.5,96.94999694824219,92.44000244140625,93.30999755859375,1065900
2026-01-30,93.0,95.06999969482422,90.7300033569336,91.05999755859375,1023500
2026-02-02,89.51000213623047,91.79000091552734,87.81999969482422,90.08000183105469,1166300
2026-02-03,91.02999877929688,93.77999877929688,87.77999877929688,93.37000274658203,1066800
2026-02-04,94.0,96.95999908447266,91.58999633789062,95.23999786376953,1168900
2026-02-05,93.36000061035156,94.25,90.44000244140625,92.88999938964844,874500
2026-02-06,94.19999694824219,97.22000122070312,91.41000366210938,96.43000030517578,1152200
2026-02-09,97.0,99.5199966430664,96.26000213623047,98.80999755859375,761100
2026-02-10,99.05999755859375,101.4000015258789,97.91999816894531,99.02999877929688,620600
2026-02-11,100.05999755859375,104.05999755859375,99.20999908447266,102.72000122070312,1484700
2026-02-12,104.08999633789062,106.8499984741211,101.41000366210938,101.61000061035156,792900
2026-02-13,101.41000366210938,104.29000091552734,99.41000366210938,101.04000091552734,1115500
2026-02-17,100.58999633789062,103.19000244140625,99.2300033569336,102.77999877929688,612500
2026-02-18,101.75,103.58999633789062,100.55999755859375,102.27999877929688,1011600
2026-02-19,101.20999908447266,102.52999877929688,99.91000366210938,101.0199966430664,599600
2026-02-20,101.41000366210938,103.80999755859375,100.62999725341797,102.30000305175781,519100
2026-02-23,101.69999694824219,101.87000274658203,99.25,101.0999984741211,451500
2026-02-24,101.05999755859375,104.3499984741211,100.25,100.94999694824219,602600
2026-02-25,101.69999694824219,101.69999694824219,95.0,99.05000305175781,1124500
2026-02-26,99.30000305175781,100.68000030517578,94.5999984741211,98.88999938964844,1075600
2026-02-27,97.41000366210938,101.19999694824219,96.19000244140625,101.19999694824219,1256900
2026-03-02,105.20999908447266,112.94000244140625,101.97000122070312,104.7300033569336,1682400
2026-03-03,99.86000061035156,102.2300033569336,91.43000030517578,95.33000183105469,1658900
2026-03-04,96.76000213623047,97.08000183105469,92.58000183105469,95.97000122070312,915000
2026-03-05,95.44999694824219,95.51000213623047,91.43000030517578,92.4000015258789,1357400
2026-03-06,89.18000030517578,91.08999633789062,87.76000213623047,88.33000183105469,673500
2026-03-09,85.29000091552734,90.91000366210938,84.58000183105469,90.33000183105469,825000
2026-03-10,90.33000183105469,92.70999908447266,88.7699966430664,90.54000091552734,613500
2026-03-11,90.3499984741211,91.8499984741211,88.19999694824219,91.51000213623047,597100
2026-03-12,90.13999938964844,90.83000183105469,86.27999877929688,87.05999755859375,762100