Date,Open,High,Low,Close,Volume
2013-01-02,25.279369354248047,25.279369354248047,25.279369354248047,25.279369354248047,0
2013-01-03,25.279369354248047,25.279369354248047,25.279369354248047,25.279369354248047,0
2013-01-04,25.279369354248047,25.279369354248047,25.279369354248047,25.279369354248047,0
2013-01-07,26.155242919921875,26.155242919921875,26.155242919921875,26.155242919921875,40
2013-01-08,26.155242919921875,26.155242919921875,26.155242919921875,26.155242919921875,0
2013-01-09,26.155242919921875,26.155242919921875,26.155242919921875,26.155242919921875,0
2013-01-10,26.155242919921875,26.155242919921875,26.155242919921875,26.155242919921875,0
2013-01-11,26.155242919921875,26.155242919921875,26.155242919921875,26.155242919921875,0
2013-01-14,26.155242919921875,26.155242919921875,26.155242919921875,26.155242919921875,0
2013-01-15,27.393543243408203,27.393543243408203,27.393543243408203,27.393543243408203,600
2013-01-16,27.635147094726562,27.635147094726562,27.635147094726562,27.635147094726562,1240
2013-01-17,27.635147094726562,27.635147094726562,27.635147094726562,27.635147094726562,0
2013-01-18,27.635147094726562,27.635147094726562,27.635147094726562,27.635147094726562,0
2013-01-22,27.635147094726562,27.635147094726562,27.635147094726562,27.635147094726562,0
2013-01-23,26.698883056640625,26.698883056640625,26.698883056640625,26.698883056640625,24460
2013-01-24,26.698883056640625,26.698883056640625,26.698883056640625,26.698883056640625,0
2013-01-25,26.457260131835934,26.457260131835934,26.457260131835934,26.457260131835938,40
2013-01-28,26.36665916442871,26.36665916442871,26.36665916442871,26.36665916442871,120
2013-01-29,26.789487838745114,26.789487838745114,26.789487838745114,26.789487838745117,60
2013-01-30,26.789487838745114,26.789487838745114,26.789487838745114,26.789487838745117,0
2013-01-31,26.698883056640625,26.698883056640625,26.698883056640625,26.698883056640625,40
2013-02-01,26.698883056640625,26.698883056640625,26.698883056640625,26.698883056640625,0
2013-02-04,26.698883056640625,26.698883056640625,26.698883056640625,26.698883056640625,0
2013-02-05,26.729084657819083,26.880096435546875,26.729084657819083,26.880096435546875,300
2013-02-06,27.151923191191354,27.182125091552734,27.151923191191354,27.182125091552734,100
2013-02-07,27.182125091552734,27.182125091552734,27.182125091552734,27.182125091552734,0
2013-02-08,27.182125091552734,27.182125091552734,27.182125091552734,27.182125091552734,0
2013-02-11,27.302928924560547,27.302928924560547,27.302928924560547,27.302928924560547,140
2013-02-12,27.302928924560547,27.302928924560547,27.302928924560547,27.302928924560547,0
2013-02-13,28.692243576049805,28.692243576049805,28.692243576049805,28.692243576049805,260
2013-02-14,28.692243576049805,28.692243576049805,28.692243576049805,28.692243576049805,0
2013-02-15,28.692243576049805,28.692243576049805,28.692243576049805,28.692243576049805,0
2013-02-19,28.390214920043945,28.390214920043945,28.390214920043945,28.390214920043945,2000
2013-02-20,30.32317161560059,30.32317161560059,30.32317161560059,30.323171615600586,100
2013-02-21,28.964063644409183,28.964063644409183,28.964063644409183,28.96406364440918,40
2013-02-22,28.964063644409183,28.964063644409183,28.964063644409183,28.96406364440918,0
2013-02-25,29.02446174621582,29.02446174621582,29.02446174621582,29.02446174621582,80
2013-02-26,28.360018058652273,28.692243576049805,28.209006250357273,28.692243576049805,260
2013-02-27,28.87344741821289,28.87344741821289,28.87344741821289,28.87344741821289,100
2013-02-28,28.87344741821289,28.87344741821289,28.87344741821289,28.87344741821289,0
2013-03-01,27.997585635926917,27.997585635926917,27.36333656311035,27.36333656311035,100
2013-03-04,26.75928497314453,26.75928497314453,26.75928497314453,26.75928497314453,220
2013-03-05,27.87677412082172,27.87677412082172,27.302928924560547,27.302928924560547,160
2013-03-06,28.420420079746627,28.420420079746627,27.846574783325195,27.846574783325195,180
2013-03-07,27.846574783325195,27.846574783325195,27.846574783325195,27.846574783325195,0
2013-03-08,28.17879867553711,28.17879867553711,28.17879867553711,28.17879867553711,80
2013-03-11,29.175479888916016,29.175479888916016,29.175479888916016,29.175479888916016,100
2013-03-12,29.80972290039062,29.80972290039062,29.80972290039062,29.809722900390625,120
2013-03-13,29.598314425819797,29.598314425819797,28.692243576049805,28.692243576049805,220
2013-03-14,29.23587799072266,29.23587799072266,29.23587799072266,29.235877990722656,60
2013-03-15,29.23587799072266,29.23587799072266,29.23587799072266,29.235877990722656,0
2013-03-18,29.23587799072266,29.23587799072266,29.23587799072266,29.235877990722656,0
2013-03-19,28.17879025435808,28.17879025435808,27.635147094726562,27.635147094726562,100
2013-03-20,29.02446174621582,29.02446174621582,29.02446174621582,29.02446174621582,160
2013-03-21,28.722436904907227,28.722436904907227,28.722436904907227,28.722436904907227,80
2013-03-22,28.722436904907227,28.722436904907227,28.722436904907227,28.722436904907227,60
2013-03-25,29.02446174621582,29.02446174621582,29.02446174621582,29.02446174621582,160
2013-03-26,28.692235013113173,28.722436904907227,28.692235013113173,28.722436904907227,100
2013-03-27,29.175479888916016,29.175479888916016,29.175479888916016,29.175479888916016,60
2013-03-28,29.47749900817871,29.47749900817871,29.47749900817871,29.47749900817871,20
2013-04-01,29.47749444497156,29.47749444497156,28.87344741821289,28.87344741821289,180
2013-04-02,30.05134391784668,30.05134391784668,30.05134391784668,30.05134391784668,120
2013-04-03,30.05134391784668,30.05134391784668,30.05134391784668,30.05134391784668,0
2013-04-04,30.05134391784668,30.05134391784668,30.05134391784668,30.05134391784668,0
2013-04-05,30.05134391784668,30.05134391784668,30.05134391784668,30.05134391784668,0
2013-04-08,29.537906646728516,29.537906646728516,29.537906646728516,29.537906646728516,40
2013-04-09,30.021145237807055,30.021145237807055,29.44729995727539,29.44729995727539,80
2013-04-10,30.47418022155762,30.47418022155762,30.47418022155762,30.474180221557617,100
2013-04-11,31.25943374633789,31.25943374633789,31.25943374633789,31.25943374633789,40
2013-04-12,30.202361316215704,30.957420349121097,30.202361316215704,30.957420349121094,100
2013-04-15,30.957420349121097,30.957420349121097,30.957420349121097,30.957420349121094,0
2013-04-16,29.749324798583988,29.749324798583988,29.749324798583988,29.749324798583984,60
2013-04-17,29.749324798583988,29.749324798583988,29.749324798583988,29.749324798583984,0
2013-04-18,29.749324798583988,29.749324798583988,29.749324798583988,29.749324798583984,0
2013-04-19,29.145273208618164,29.145273208618164,29.145273208618164,29.145273208618164,60
2013-04-22,29.145273208618164,29.145273208618164,29.145273208618164,29.145273208618164,0
2013-04-23,29.477497384661774,29.477497384661774,28.903652191162113,28.90365219116211,100
2013-04-24,30.685586929321286,30.685586929321286,30.685586929321286,30.68558692932129,40
2013-04-25,30.806404113769535,30.806404113769535,30.806404113769535,30.80640411376953,140
2013-04-26,30.806404113769535,30.806404113769535,30.806404113769535,30.80640411376953,0
2013-04-29,29.749318156286197,30.71579254524459,29.749318156286197,30.172151565551758,9260
2013-04-30,30.353372573852543,30.353372573852543,30.353372573852543,30.35337257385254,60
2013-05-01,30.202356974283855,30.806404113769535,30.202356974283855,30.80640411376953,140
2013-05-02,30.806404113769535,30.806404113769535,30.806404113769535,30.80640411376953,0
2013-05-03,30.806404113769535,30.806404113769535,30.806404113769535,30.80640411376953,0
2013-05-06,30.806404113769535,30.806404113769535,30.806404113769535,30.80640411376953,0
2013-05-07,29.90033721923828,29.90033721923828,29.90033721923828,29.90033721923828,100
2013-05-08,29.839939117431644,29.839939117431644,29.839939117431644,29.83993911743164,140
2013-05-09,29.960740398292355,29.960740398292355,29.749324798583988,29.749324798583984,340
2013-05-10,30.05134391784668,30.05134391784668,30.05134391784668,30.05134391784668,100
2013-05-13,30.05134391784668,30.05134391784668,30.05134391784668,30.05134391784668,0
2013-05-14,31.078224182128906,31.078224182128906,31.078224182128906,31.078224182128906,100
2013-05-15,30.172151565551758,30.172151565551758,30.172151565551758,30.172151565551758,40
2013-05-16,30.172151565551758,30.172151565551758,30.172151565551758,30.172151565551758,0
2013-05-17,29.08486557006836,29.08486557006836,29.08486557006836,29.08486557006836,40
2013-05-20,29.08486557006836,29.08486557006836,29.08486557006836,29.08486557006836,0
2013-05-21,28.903652191162113,28.903652191162113,28.903652191162113,28.90365219116211,60
2013-05-22,28.903652191162113,28.903652191162113,28.903652191162113,28.90365219116211,0
2013-05-23,29.80972290039062,29.80972290039062,29.80972290039062,29.809722900390625,60
2013-05-24,29.80972290039062,29.80972290039062,29.80972290039062,29.809722900390625,0
2013-05-28,29.145273208618164,29.145273208618164,29.145273208618164,29.145273208618164,40
2013-05-29,29.145273208618164,29.145273208618164,29.145273208618164,29.145273208618164,0
2013-05-30,29.719114303588867,29.719114303588867,29.719114303588867,29.719114303588867,40
2013-05-31,29.02446174621582,29.02446174621582,29.02446174621582,29.02446174621582,100
2013-06-03,29.02446174621582,29.02446174621582,29.02446174621582,29.02446174621582,0
2013-06-04,28.84325482768397,28.84325482768397,28.088195800781246,28.08819580078125,120
2013-06-05,28.088195800781246,28.088195800781246,28.088195800781246,28.08819580078125,0
2013-06-06,27.393543243408203,27.393543243408203,27.393543243408203,27.393543243408203,40
2013-06-07,27.393543243408203,27.393543243408203,27.393543243408203,27.393543243408203,0
2013-06-10,27.48414421081543,27.48414421081543,27.48414421081543,27.48414421081543,40
2013-06-11,27.48414421081543,27.48414421081543,27.48414421081543,27.48414421081543,0
2013-06-12,27.846574783325195,27.846574783325195,27.846574783325195,27.846574783325195,40
2013-06-13,27.846574783325195,27.846574783325195,27.846574783325195,27.846574783325195,0
2013-06-14,27.846574783325195,27.846574783325195,27.846574783325195,27.846574783325195,0
2013-06-17,27.846574783325195,27.846574783325195,27.846574783325195,27.846574783325195,0
2013-06-18,27.846574783325195,27.846574783325195,27.846574783325195,27.846574783325195,0
2013-06-19,27.846574783325195,27.846574783325195,27.846574783325195,27.846574783325195,0
2013-06-20,26.578073501586918,26.578073501586918,26.578073501586918,26.578073501586914,60
2013-06-21,26.578073501586918,26.578073501586918,26.578073501586918,26.578073501586914,0
2013-06-24,27.69555282592773,27.69555282592773,27.69555282592773,27.695552825927734,40
2013-06-25,28.480829238891598,28.480829238891598,28.480829238891598,28.4808292388916,40
2013-06-26,28.480829238891598,28.480829238891598,28.480829238891598,28.4808292388916,0
2013-06-27,28.480829238891598,28.480829238891598,28.480829238891598,28.4808292388916,0
2013-06-28,27.72576713562012,27.72576713562012,27.72576713562012,27.725767135620117,2340
2013-07-01,27.906976699829098,27.906976699829098,27.906976699829098,27.9069766998291,1340
2013-07-02,28.39020759044888,28.39020759044888,28.269397735595707,28.269397735595703,180
2013-07-03,28.269397735595707,28.269397735595707,28.269397735595707,28.269397735595703,0
2013-07-05,28.269397735595707,28.269397735595707,28.269397735595707,28.269397735595703,0
2013-07-08,28.269397735595707,28.269397735595707,28.269397735595707,28.269397735595703,0
2013-07-09,28.269397735595707,28.269397735595707,28.269397735595707,28.269397735595703,0
2013-07-10,28.269397735595707,28.269397735595707,28.269397735595707,28.269397735595703,0
2013-07-11,29.537906646728516,29.537906646728516,29.537906646728516,29.537906646728516,100
2013-07-12,29.537906646728516,29.537906646728516,29.537906646728516,29.537906646728516,0
2013-07-15,29.537906646728516,29.537906646728516,29.537906646728516,29.537906646728516,0
2013-07-16,30.20235252380371,30.20235252380371,30.20235252380371,30.20235252380371,60
2013-07-17,30.141952514648438,30.141952514648438,30.141952514648438,30.141952514648438,40
2013-07-18,30.141952514648438,30.141952514648438,30.141952514648438,30.141952514648438,0
2013-07-19,30.141952514648438,30.141952514648438,30.141952514648438,30.141952514648438,0
2013-07-22,30.141952514648438,30.141952514648438,30.141952514648438,30.141952514648438,0
2013-07-23,28.692243576049805,28.692243576049805,28.692243576049805,28.692243576049805,40
2013-07-24,28.692243576049805,28.692243576049805,28.692243576049805,28.692243576049805,0
2013-07-25,28.60163116455078,28.60163116455078,28.60163116455078,28.60163116455078,40
2013-07-26,28.60163116455078,28.60163116455078,28.60163116455078,28.60163116455078,0
2013-07-29,28.78284645080566,28.78284645080566,28.78284645080566,28.782846450805664,900
2013-07-30,28.78284645080566,28.78284645080566,28.78284645080566,28.782846450805664,0
2013-07-31,28.662041000434023,28.994266510009766,28.662041000434023,28.994266510009766,5480
2013-08-01,28.994266510009766,28.994266510009766,28.994266510009766,28.994266510009766,0
2013-08-02,28.994266510009766,28.994266510009766,28.994266510009766,28.994266510009766,0
2013-08-05,29.44729995727539,29.44729995727539,29.44729995727539,29.44729995727539,20
2013-08-06,29.44729995727539,29.44729995727539,29.44729995727539,29.44729995727539,0
2013-08-07,29.44729995727539,29.44729995727539,29.44729995727539,29.44729995727539,0
2013-08-08,29.26608657836914,29.26608657836914,29.26608657836914,29.26608657836914,60
2013-08-09,29.26608657836914,29.26608657836914,29.26608657836914,29.26608657836914,0
2013-08-12,29.26608657836914,29.26608657836914,29.26608657836914,29.26608657836914,0
2013-08-13,29.26608657836914,29.26608657836914,29.26608657836914,29.26608657836914,0
2013-08-14,30.05134391784668,30.05134391784668,30.05134391784668,30.05134391784668,20
2013-08-15,30.05134391784668,30.05134391784668,30.05134391784668,30.05134391784668,0
2013-08-16,30.05134391784668,30.05134391784668,30.05134391784668,30.05134391784668,0
2013-08-19,28.692243576049805,28.692243576049805,28.692243576049805,28.692243576049805,20
2013-08-20,28.994266510009766,28.994266510009766,28.994266510009766,28.994266510009766,1240
2013-08-21,29.44729995727539,29.44729995727539,29.44729995727539,29.44729995727539,60
2013-08-22,29.44729995727539,29.44729995727539,29.44729995727539,29.44729995727539,0
2013-08-23,29.44729995727539,29.44729995727539,29.44729995727539,29.44729995727539,0
2013-08-26,29.44729995727539,29.44729995727539,29.44729995727539,29.44729995727539,0
2013-08-27,29.44729995727539,29.44729995727539,29.44729995727539,29.44729995727539,0
2013-08-28,28.239198684692383,28.239198684692383,28.239198684692383,28.239198684692383,140
2013-08-29,28.299602508544922,28.299602508544922,28.299602508544922,28.299602508544922,120
2013-08-30,28.390214920043945,28.390214920043945,28.390214920043945,28.390214920043945,60
2013-09-03,28.390214920043945,28.390214920043945,28.390214920043945,28.390214920043945,40
2013-09-04,28.390214920043945,28.390214920043945,28.390214920043945,28.390214920043945,0
2013-09-05,28.390214920043945,28.390214920043945,28.390214920043945,28.390214920043945,0
2013-09-06,29.779518127441406,29.779518127441406,29.779518127441406,29.779518127441406,80
2013-09-09,29.839939117431644,29.839939117431644,29.839939117431644,29.83993911743164,40
2013-09-10,29.839939117431644,29.839939117431644,29.839939117431644,29.83993911743164,0
2013-09-11,30.081540491820448,30.383563995361328,30.081540491820448,30.383563995361328,460
2013-09-12,30.383563995361328,30.383563995361328,30.383563995361328,30.383563995361328,0
2013-09-13,30.383563995361328,30.383563995361328,30.383563995361328,30.383563995361328,0
2013-09-16,30.383563995361328,30.383563995361328,30.383563995361328,30.383563995361328,0
2013-09-17,31.2292423248291,31.2292423248291,31.2292423248291,31.2292423248291,100
2013-09-18,31.2292423248291,31.2292423248291,31.2292423248291,31.2292423248291,0
2013-09-19,30.141952514648438,30.141952514648438,30.141952514648438,30.141952514648438,20
2013-09-20,29.99093627929687,29.99093627929687,29.99093627929687,29.990936279296875,20
2013-09-23,29.99093627929687,29.99093627929687,29.99093627929687,29.990936279296875,0
2013-09-24,29.08486557006836,29.96073192479665,29.08486557006836,29.08486557006836,540
2013-09-25,29.08486557006836,29.08486557006836,29.08486557006836,29.08486557006836,0
2013-09-26,29.08486557006836,29.08486557006836,29.08486557006836,29.08486557006836,0
2013-09-27,29.08486557006836,29.08486557006836,29.08486557006836,29.08486557006836,0
2013-09-30,29.749324798583988,29.749324798583988,29.749324798583988,29.749324798583984,140
2013-10-01,29.507694244384766,29.507694244384766,29.507694244384766,29.507694244384766,40
2013-10-02,29.87013053894043,29.87013053894043,29.87013053894043,29.87013053894043,20
2013-10-03,29.779518127441406,29.779518127441406,29.779518127441406,29.779518127441406,100
2013-10-04,30.141952514648438,30.141952514648438,30.141952514648438,30.141952514648438,20
2013-10-07,30.141952514648438,30.141952514648438,30.141952514648438,30.141952514648438,0
2013-10-08,29.719114303588867,29.719114303588867,29.719114303588867,29.719114303588867,100
2013-10-09,29.719114303588867,29.719114303588867,29.719114303588867,29.719114303588867,0
2013-10-10,28.994266510009766,28.994266510009766,28.994266510009766,28.994266510009766,320
2013-10-11,28.994266510009766,28.994266510009766,28.994266510009766,28.994266510009766,0
2013-10-14,28.994266510009766,28.994266510009766,28.994266510009766,28.994266510009766,0
2013-10-15,28.994266510009766,28.994266510009766,28.994266510009766,28.994266510009766,0
2013-10-16,30.353372573852543,30.353372573852543,30.353372573852543,30.35337257385254,20
2013-10-17,30.806404113769535,30.806404113769535,30.806404113769535,30.80640411376953,60
2013-10-18,31.108435148523032,31.108435148523032,30.534589767456055,30.534589767456055,60
2013-10-21,31.561460494995117,31.561460494995117,31.561460494995117,31.561460494995117,3020
2013-10-22,31.561460494995117,31.561460494995117,31.561460494995117,31.561460494995117,0
2013-10-23,31.561460494995117,31.561460494995117,31.561460494995117,31.561460494995117,0
2013-10-24,31.410442352294922,31.410442352294922,31.410442352294922,31.410442352294922,100
2013-10-25,31.108417510986328,31.108417510986328,31.108417510986328,31.108417510986328,160
2013-10-28,31.108417510986328,31.108417510986328,31.108417510986328,31.108417510986328,140
2013-10-29,30.111743927001953,30.111743927001953,30.111743927001953,30.111743927001953,80
2013-10-30,31.108417510986328,31.108417510986328,31.108417510986328,31.108417510986328,4040
2013-10-31,31.108417510986328,31.108417510986328,31.108417510986328,31.108417510986328,0
2013-11-01,31.108417510986328,31.108417510986328,31.108417510986328,31.108417510986328,0
2013-11-04,31.108417510986328,31.108417510986328,31.108417510986328,31.108417510986328,0
2013-11-05,31.2292423248291,31.2292423248291,31.2292423248291,31.2292423248291,4180
2013-11-06,30.927211474683013,31.501056671142575,30.927211474683013,31.501056671142578,4100
2013-11-07,31.25943374633789,31.25943374633789,31.25943374633789,31.25943374633789,60
2013-11-08,30.89701271057129,30.89701271057129,30.89701271057129,30.89701271057129,1060
2013-11-11,30.89701271057129,30.89701271057129,30.89701271057129,30.89701271057129,0
2013-11-12,31.410442352294922,31.410442352294922,31.410442352294922,31.410442352294922,120
2013-11-13,30.89701271057129,30.89701271057129,30.89701271057129,30.89701271057129,20
2013-11-14,30.89701271057129,30.89701271057129,30.89701271057129,30.89701271057129,0
2013-11-15,30.89701271057129,30.89701271057129,30.89701271057129,30.89701271057129,0
2013-11-18,31.8936882019043,31.8936882019043,31.8936882019043,31.893688201904297,180
2013-11-19,31.77287673950195,31.77287673950195,31.77287673950195,31.772876739501953,20
2013-11-20,31.5312557220459,31.5312557220459,31.5312557220459,31.5312557220459,160
2013-11-21,31.5312557220459,31.5312557220459,31.5312557220459,31.5312557220459,0
2013-11-22,30.685586929321286,30.685586929321286,30.685586929321286,30.68558692932129,100
2013-11-25,31.04802894592285,31.04802894592285,31.04802894592285,31.04802894592285,140
2013-11-26,30.74599838256836,30.74599838256836,30.74599838256836,30.74599838256836,200
2013-11-27,30.74599838256836,30.74599838256836,30.74599838256836,30.74599838256836,0
2013-11-29,30.65538787841797,30.65538787841797,30.65538787841797,30.65538787841797,60
2013-12-02,30.26276206970215,30.26276206970215,30.26276206970215,30.26276206970215,40
2013-12-03,30.26276206970215,30.26276206970215,30.26276206970215,30.26276206970215,0
2013-12-04,30.20235252380371,30.20235252380371,30.20235252380371,30.20235252380371,40
2013-12-05,30.20235252380371,30.20235252380371,30.20235252380371,30.20235252380371,0
2013-12-06,30.806404113769535,30.806404113769535,30.806404113769535,30.80640411376953,40
2013-12-09,30.534589767456055,30.534589767456055,30.534589767456055,30.534589767456055,60
2013-12-10,30.534589767456055,30.534589767456055,30.534589767456055,30.534589767456055,0
2013-12-11,30.836606979370114,30.836606979370114,30.836606979370114,30.836606979370117,40
2013-12-12,30.836606979370114,30.836606979370114,30.836606979370114,30.836606979370117,0
2013-12-13,30.74599838256836,30.74599838256836,30.74599838256836,30.74599838256836,240
2013-12-16,31.410442352294922,31.410442352294922,31.410442352294922,31.410442352294922,140
2013-12-17,31.108417510986328,31.108417510986328,31.108417510986328,31.108417510986328,260
2013-12-18,28.027782440185547,28.027782440185547,28.027782440185547,28.027782440185547,40
2013-12-19,28.148595809936527,28.148595809936527,28.148595809936527,28.148595809936523,200
2013-12-20,28.299602508544922,28.299602508544922,28.299602508544922,28.299602508544922,40
2013-12-23,28.6318416595459,28.6318416595459,28.6318416595459,28.6318416595459,200
2013-12-24,28.6318416595459,28.6318416595459,28.6318416595459,28.6318416595459,0
2013-12-26,27.937176467249635,28.54122352600098,27.937176467249635,28.541223526000977,80
2013-12-27,28.54122352600098,28.54122352600098,28.54122352600098,28.541223526000977,0
2013-12-30,28.088195800781246,28.088195800781246,28.088195800781246,28.08819580078125,900
2013-12-31,28.088195800781246,28.088195800781246,28.088195800781246,28.08819580078125,0
2014-01-02,28.813049683109938,28.813049683109938,28.32981242115617,28.752643585205078,120
2014-01-03,28.480829238891598,28.480829238891598,28.480829238891598,28.4808292388916,80
2014-01-06,28.480829238891598,28.480829238891598,28.480829238891598,28.4808292388916,0
2014-01-07,28.933855035892016,28.994258820064488,28.54122352600098,28.541223526000977,360
2014-01-08,28.66204833984375,28.66204833984375,28.66204833984375,28.66204833984375,60
2014-01-09,28.51103019714356,28.51103019714356,28.51103019714356,28.511030197143555,860
2014-01-10,28.450618743896488,28.450618743896488,28.450618743896488,28.450618743896484,120
2014-01-13,28.450618743896488,28.450618743896488,28.450618743896488,28.450618743896484,0
2014-01-14,27.75595474243164,27.75595474243164,27.75595474243164,27.75595474243164,40
2014-01-15,27.75595474243164,27.75595474243164,27.75595474243164,27.75595474243164,0
2014-01-16,27.242523193359375,27.725762715080783,27.242523193359375,27.242523193359375,300
2014-01-17,27.93718910217285,27.93718910217285,27.93718910217285,27.93718910217285,200
2014-01-21,27.93718910217285,27.93718910217285,27.93718910217285,27.93718910217285,0
2014-01-22,27.967382431030273,27.967382431030273,27.967382431030273,27.967382431030273,40
2014-01-23,27.93717960793982,28.450618743896488,27.93717960793982,28.450618743896484,220
2014-01-24,28.450618743896488,28.450618743896488,28.450618743896488,28.450618743896484,0
2014-01-27,28.450618743896488,28.450618743896488,28.450618743896488,28.450618743896484,0
2014-01-28,27.48414421081543,27.48414421081543,27.48414421081543,27.48414421081543,80
2014-01-29,27.72576054676775,28.208997726440433,27.72576054676775,28.20899772644043,420
2014-01-30,28.54123121692288,28.54123121692288,28.088195800781246,28.08819580078125,200
2014-01-31,28.148595809936527,28.148595809936527,28.148595809936527,28.148595809936523,60
2014-02-03,28.148595809936527,28.148595809936527,28.148595809936527,28.148595809936523,0
2014-02-04,28.148595809936527,28.148595809936527,28.148595809936527,28.148595809936523,0
2014-02-05,27.93718053454703,27.967382431030273,27.93718053454703,27.967382431030273,160
2014-02-06,27.967382431030273,27.967382431030273,27.967382431030273,27.967382431030273,0
2014-02-07,28.480829238891598,28.480829238891598,28.480829238891598,28.4808292388916,360
2014-02-10,28.752643585205078,28.752643585205078,28.752643585205078,28.752643585205078,40
2014-02-11,28.752643585205078,28.752643585205078,28.752643585205078,28.752643585205078,0
2014-02-12,29.719114303588867,29.719114303588867,29.719114303588867,29.719114303588867,160
2014-02-13,29.719114303588867,29.719114303588867,29.719114303588867,29.719114303588867,0
2014-02-14,29.719114303588867,29.719114303588867,29.719114303588867,29.719114303588867,0
2014-02-18,29.719114303588867,29.719114303588867,29.719114303588867,29.719114303588867,0
2014-02-19,29.719114303588867,29.719114303588867,29.719114303588867,29.719114303588867,0
2014-02-20,28.843260823463908,29.59832000732422,28.843260823463908,29.59832000732422,240
2014-02-21,28.964063644409183,28.964063644409183,28.964063644409183,28.96406364440918,340
2014-02-24,28.964063644409183,28.964063644409183,28.964063644409183,28.96406364440918,0
2014-02-25,29.505563735961914,29.505563735961914,29.505563735961914,29.505563735961914,0
2014-02-26,29.505563735961914,29.505563735961914,29.505563735961914,29.505563735961914,0
2014-02-27,29.505563735961914,29.505563735961914,29.505563735961914,29.505563735961914,0
2014-02-28,29.505563735961914,29.505563735961914,29.505563735961914,29.505563735961914,0
2014-03-03,29.505563735961914,29.505563735961914,29.505563735961914,29.505563735961914,0
2014-03-04,28.490243911743168,28.490243911743168,28.490243911743168,28.490243911743164,80
2014-03-05,28.490243911743168,28.490243911743168,28.490243911743168,28.490243911743164,0
2014-03-06,28.490243911743168,28.490243911743168,28.490243911743168,28.490243911743164,0
2014-03-07,28.15180015563965,28.15180015563965,28.15180015563965,28.15180015563965,40
2014-03-10,28.15180015563965,28.15180015563965,28.15180015563965,28.15180015563965,0
2014-03-11,28.15180015563965,28.15180015563965,28.15180015563965,28.15180015563965,0
2014-03-12,28.15180015563965,28.15180015563965,28.15180015563965,28.15180015563965,0
2014-03-13,28.15180015563965,28.15180015563965,28.15180015563965,28.15180015563965,0
2014-03-14,28.15180015563965,28.15180015563965,28.15180015563965,28.15180015563965,0
2014-03-17,28.15180015563965,28.15180015563965,28.15180015563965,28.15180015563965,0
2014-03-18,28.15180015563965,28.15180015563965,28.15180015563965,28.15180015563965,0
2014-03-19,28.15180015563965,28.15180015563965,28.15180015563965,28.15180015563965,0
2014-03-20,28.15180015563965,28.15180015563965,28.15180015563965,28.15180015563965,0
2014-03-21,28.15180015563965,28.15180015563965,28.15180015563965,28.15180015563965,0
2014-03-24,28.15180015563965,28.15180015563965,28.15180015563965,28.15180015563965,0
2014-03-25,28.15180015563965,28.15180015563965,28.15180015563965,28.15180015563965,0
2014-03-26,28.15180015563965,28.15180015563965,28.15180015563965,28.15180015563965,0
2014-03-27,28.15180015563965,28.15180015563965,28.15180015563965,28.15180015563965,0
2014-03-28,28.15180015563965,28.15180015563965,28.15180015563965,28.15180015563965,0
2014-03-31,28.15180015563965,28.15180015563965,28.15180015563965,28.15180015563965,0
2014-04-01,28.15180015563965,28.15180015563965,28.15180015563965,28.15180015563965,0
2014-04-02,28.15180015563965,28.15180015563965,28.15180015563965,28.15180015563965,0
2014-04-03,28.15180015563965,28.15180015563965,28.15180015563965,28.15180015563965,0
2014-04-04,28.951751708984375,28.951751708984375,28.951751708984375,28.951751708984375,200
2014-04-07,28.951751708984375,28.951751708984375,28.951751708984375,28.951751708984375,0
2014-04-08,28.951751708984375,28.951751708984375,28.951751708984375,28.951751708984375,0
2014-04-09,28.951751708984375,28.951751708984375,28.951751708984375,28.951751708984375,0
2014-04-10,28.951751708984375,28.951751708984375,28.951751708984375,28.951751708984375,0
2014-04-11,28.951751708984375,28.951751708984375,28.951751708984375,28.951751708984375,0
2014-04-14,28.951751708984375,28.951751708984375,28.951751708984375,28.951751708984375,0
2014-04-15,28.951751708984375,28.951751708984375,28.951751708984375,28.951751708984375,0
2014-04-16,28.951751708984375,28.951751708984375,28.951751708984375,28.951751708984375,0
2014-04-17,28.951751708984375,28.951751708984375,28.951751708984375,28.951751708984375,0
2014-04-21,28.951751708984375,28.951751708984375,28.951751708984375,28.951751708984375,0
2014-04-22,29.197906494140625,29.197906494140625,29.197906494140625,29.197906494140625,6000
2014-04-23,29.197906494140625,29.197906494140625,29.197906494140625,29.197906494140625,0
2014-04-24,29.197906494140625,29.197906494140625,29.197906494140625,29.197906494140625,0
2014-04-25,29.197906494140625,29.197906494140625,29.197906494140625,29.197906494140625,0
2014-04-28,29.197906494140625,29.197906494140625,29.197906494140625,29.197906494140625,0
2014-04-29,29.197906494140625,29.197906494140625,29.197906494140625,29.197906494140625,0
2014-04-30,29.197906494140625,29.197906494140625,29.197906494140625,29.197906494140625,0
2014-05-01,29.197906494140625,29.197906494140625,29.197906494140625,29.197906494140625,0
2014-05-02,29.197906494140625,29.197906494140625,29.197906494140625,29.197906494140625,0
2014-05-05,29.197906494140625,29.197906494140625,29.197906494140625,29.197906494140625,0
2014-05-06,29.536331176757812,29.536331176757812,29.536331176757812,29.536331176757812,40
2014-05-07,29.536331176757812,29.536331176757812,29.536331176757812,29.536331176757812,0
2014-05-08,29.536331176757812,29.536331176757812,29.536331176757812,29.536331176757812,0
2014-05-09,29.536331176757812,29.536331176757812,29.536331176757812,29.536331176757812,0
2014-05-12,29.536331176757812,29.536331176757812,29.536331176757812,29.536331176757812,0
2014-05-13,29.536331176757812,29.536331176757812,29.536331176757812,29.536331176757812,0
2014-05-14,30.151670455932614,30.151670455932614,30.151670455932614,30.151670455932617,300
2014-05-15,30.151670455932614,30.151670455932614,30.151670455932614,30.151670455932617,0
2014-05-16,29.8439998626709,29.8439998626709,29.8439998626709,29.8439998626709,80
2014-05-19,29.8439998626709,29.8439998626709,29.8439998626709,29.8439998626709,0
2014-05-20,29.8439998626709,29.8439998626709,29.8439998626709,29.8439998626709,0
2014-05-21,29.8439998626709,29.8439998626709,29.8439998626709,29.8439998626709,0
2014-05-22,29.8439998626709,29.8439998626709,29.8439998626709,29.8439998626709,0
2014-05-23,29.8439998626709,29.8439998626709,29.8439998626709,29.8439998626709,0
2014-05-27,29.8439998626709,29.8439998626709,29.8439998626709,29.8439998626709,0
2014-05-28,29.8439998626709,29.8439998626709,29.8439998626709,29.8439998626709,0
2014-05-29,29.8439998626709,29.8439998626709,29.8439998626709,29.8439998626709,0
2014-05-30,29.8439998626709,29.8439998626709,29.8439998626709,29.8439998626709,0
2014-06-02,29.8439998626709,29.8439998626709,29.8439998626709,29.8439998626709,0
2014-06-03,29.8439998626709,29.8439998626709,29.8439998626709,29.8439998626709,0
2014-06-04,29.8439998626709,29.8439998626709,29.8439998626709,29.8439998626709,0
2014-06-05,29.8439998626709,29.8439998626709,29.8439998626709,29.8439998626709,0
2014-06-06,29.8439998626709,29.8439998626709,29.8439998626709,29.8439998626709,0
2014-06-09,29.8439998626709,29.8439998626709,29.8439998626709,29.8439998626709,0
2014-06-10,29.8439998626709,29.8439998626709,29.8439998626709,29.8439998626709,0
2014-06-11,29.8439998626709,29.8439998626709,29.8439998626709,29.8439998626709,0
2014-06-12,29.8439998626709,29.8439998626709,29.8439998626709,29.8439998626709,0
2014-06-13,29.8439998626709,29.8439998626709,29.8439998626709,29.8439998626709,0
2014-06-16,29.8439998626709,29.8439998626709,29.8439998626709,29.8439998626709,0
2014-06-17,29.8439998626709,29.8439998626709,29.8439998626709,29.8439998626709,0
2014-06-18,29.8439998626709,29.8439998626709,29.8439998626709,29.8439998626709,0
2014-06-19,29.8439998626709,29.8439998626709,29.8439998626709,29.8439998626709,0
2014-06-20,29.8439998626709,29.8439998626709,29.8439998626709,29.8439998626709,0
2014-06-23,30.30550193786621,30.30550193786621,30.30550193786621,30.30550193786621,40
2014-06-24,30.30550193786621,30.30550193786621,30.30550193786621,30.30550193786621,0
2014-06-25,30.30550193786621,30.30550193786621,30.30550193786621,30.30550193786621,0
2014-06-26,30.30550193786621,30.30550193786621,30.30550193786621,30.30550193786621,0
2014-06-27,30.30550193786621,30.30550193786621,30.30550193786621,30.30550193786621,0
2014-06-30,30.30550193786621,30.30550193786621,30.30550193786621,30.30550193786621,0
2014-07-01,30.30550193786621,30.30550193786621,30.30550193786621,30.30550193786621,0
2014-07-02,30.30550193786621,30.30550193786621,30.30550193786621,30.30550193786621,0
2014-07-03,30.30550193786621,30.30550193786621,30.30550193786621,30.30550193786621,0
2014-07-07,30.30550193786621,30.30550193786621,30.30550193786621,30.30550193786621,0
2014-07-08,30.30550193786621,30.30550193786621,30.30550193786621,30.30550193786621,0
2014-07-09,30.30550193786621,30.30550193786621,30.30550193786621,30.30550193786621,0
2014-07-10,30.30550193786621,30.30550193786621,30.30550193786621,30.30550193786621,0
2014-07-11,30.30550193786621,30.30550193786621,30.30550193786621,30.30550193786621,0
2014-07-14,29.967063903808594,29.967063903808594,29.967063903808594,29.967063903808594,100
2014-07-15,29.967063903808594,29.967063903808594,29.967063903808594,29.967063903808594,0
2014-07-16,29.967063903808594,29.967063903808594,29.967063903808594,29.967063903808594,0
2014-07-17,29.259420394897457,29.259420394897457,29.259420394897457,29.25942039489746,820
2014-07-18,29.259420394897457,29.259420394897457,29.259420394897457,29.25942039489746,0
2014-07-21,29.259420394897457,29.259420394897457,29.259420394897457,29.25942039489746,0
2014-07-22,29.259420394897457,29.259420394897457,29.259420394897457,29.25942039489746,0
2014-07-23,29.259420394897457,29.259420394897457,29.259420394897457,29.25942039489746,0
2014-07-24,29.259420394897457,29.259420394897457,29.259420394897457,29.25942039489746,0
2014-07-25,29.259420394897457,29.259420394897457,29.259420394897457,29.25942039489746,0
2014-07-28,29.259420394897457,29.259420394897457,29.259420394897457,29.25942039489746,0
2014-07-29,29.259420394897457,29.259420394897457,29.259420394897457,29.25942039489746,0
2014-07-30,29.259420394897457,29.259420394897457,29.259420394897457,29.25942039489746,0
2014-07-31,29.259420394897457,29.259420394897457,29.259420394897457,29.25942039489746,0
2014-08-01,29.259420394897457,29.259420394897457,29.259420394897457,29.25942039489746,0
2014-08-04,29.259420394897457,29.259420394897457,29.259420394897457,29.25942039489746,0
2014-08-05,29.259420394897457,29.259420394897457,29.259420394897457,29.25942039489746,0
2014-08-06,29.259420394897457,29.259420394897457,29.259420394897457,29.25942039489746,0
2014-08-07,29.259420394897457,29.259420394897457,29.259420394897457,29.25942039489746,0
2014-08-08,29.259420394897457,29.259420394897457,29.259420394897457,29.25942039489746,0
2014-08-11,29.259420394897457,29.259420394897457,29.259420394897457,29.25942039489746,0
2014-08-12,29.259420394897457,29.259420394897457,29.259420394897457,29.25942039489746,0
2014-08-13,29.259420394897457,29.259420394897457,29.259420394897457,29.25942039489746,0
2014-08-14,29.259420394897457,29.259420394897457,29.259420394897457,29.25942039489746,0
2014-08-15,29.259420394897457,29.259420394897457,29.259420394897457,29.25942039489746,0
2014-08-18,29.259420394897457,29.259420394897457,29.259420394897457,29.25942039489746,0
2014-08-19,29.259420394897457,29.259420394897457,29.259420394897457,29.25942039489746,0
2014-08-20,29.259420394897457,29.259420394897457,29.259420394897457,29.25942039489746,0
2014-08-21,29.259420394897457,29.259420394897457,29.259420394897457,29.25942039489746,0
2014-08-22,29.259420394897457,29.259420394897457,29.259420394897457,29.25942039489746,0
2014-08-25,29.259420394897457,29.259420394897457,29.259420394897457,29.25942039489746,0
2014-08-26,29.259420394897457,29.259420394897457,29.259420394897457,29.25942039489746,0
2014-08-27,29.259420394897457,29.259420394897457,29.259420394897457,29.25942039489746,0
2014-08-28,29.259420394897457,29.259420394897457,29.259420394897457,29.25942039489746,0
2014-08-29,29.259420394897457,29.259420394897457,29.259420394897457,29.25942039489746,0
2014-09-02,29.94910430908203,29.94910430908203,29.94910430908203,29.94910430908203,0
2014-09-03,29.94910430908203,29.94910430908203,29.94910430908203,29.94910430908203,0
2014-09-04,29.94910430908203,29.94910430908203,29.94910430908203,29.94910430908203,0
2014-09-05,29.94910430908203,29.94910430908203,29.94910430908203,29.94910430908203,0
2014-09-08,32.374000549316406,32.374000549316406,32.374000549316406,32.374000549316406,40
2014-09-09,32.374000549316406,32.374000549316406,32.374000549316406,32.374000549316406,0
2014-09-10,32.374000549316406,32.374000549316406,32.374000549316406,32.374000549316406,0
2014-09-11,32.374000549316406,32.374000549316406,32.374000549316406,32.374000549316406,0
2014-09-12,32.374000549316406,32.374000549316406,32.374000549316406,32.374000549316406,0
2014-09-15,32.374000549316406,32.374000549316406,32.374000549316406,32.374000549316406,0
2014-09-16,32.374000549316406,32.374000549316406,32.374000549316406,32.374000549316406,0
2014-09-17,32.374000549316406,32.374000549316406,32.374000549316406,32.374000549316406,0
2014-09-18,32.374000549316406,32.374000549316406,32.374000549316406,32.374000549316406,0
2014-09-19,32.374000549316406,32.374000549316406,32.374000549316406,32.374000549316406,0
2014-09-22,32.374000549316406,32.374000549316406,32.374000549316406,32.374000549316406,0
2014-09-23,32.374000549316406,32.374000549316406,32.374000549316406,32.374000549316406,0
2014-09-24,32.374000549316406,32.374000549316406,32.374000549316406,32.374000549316406,0
2014-09-25,32.374000549316406,32.374000549316406,32.374000549316406,32.374000549316406,0
2014-09-26,32.374000549316406,32.374000549316406,32.374000549316406,32.374000549316406,0
2014-09-29,32.374000549316406,32.374000549316406,32.374000549316406,32.374000549316406,0
2014-09-30,32.374000549316406,32.374000549316406,32.374000549316406,32.374000549316406,0
2014-10-01,32.374000549316406,32.374000549316406,32.374000549316406,32.374000549316406,0
2014-10-02,32.374000549316406,32.374000549316406,32.374000549316406,32.374000549316406,0
2014-10-03,32.374000549316406,32.374000549316406,32.374000549316406,32.374000549316406,0
2014-10-06,32.374000549316406,32.374000549316406,32.374000549316406,32.374000549316406,0
2014-10-07,32.374000549316406,32.374000549316406,32.374000549316406,32.374000549316406,0
2014-10-08,32.374000549316406,32.374000549316406,32.374000549316406,32.374000549316406,0
2014-10-09,30.98834991455078,30.98834991455078,30.98834991455078,30.98834991455078,60
2014-10-10,30.98834991455078,30.98834991455078,30.98834991455078,30.98834991455078,0
2014-10-13,30.98834991455078,30.98834991455078,30.98834991455078,30.98834991455078,0
2014-10-14,30.98834991455078,30.98834991455078,30.98834991455078,30.98834991455078,0
2014-10-15,30.98834991455078,30.98834991455078,30.98834991455078,30.98834991455078,0
2014-10-16,30.98834991455078,30.98834991455078,30.98834991455078,30.98834991455078,0
2014-10-17,30.98834991455078,30.98834991455078,30.98834991455078,30.98834991455078,0
2014-10-20,30.98834991455078,30.98834991455078,30.98834991455078,30.98834991455078,0
2014-10-21,30.98834991455078,30.98834991455078,30.98834991455078,30.98834991455078,0
2014-10-22,30.98834991455078,30.98834991455078,30.98834991455078,30.98834991455078,0
2014-10-23,30.98834991455078,30.98834991455078,30.98834991455078,30.98834991455078,0
2014-10-24,30.98834991455078,30.98834991455078,30.98834991455078,30.98834991455078,0
2014-10-27,30.98834991455078,30.98834991455078,30.98834991455078,30.98834991455078,0
2014-10-28,30.98834991455078,30.98834991455078,30.98834991455078,30.98834991455078,0
2014-10-29,30.98834991455078,30.98834991455078,30.98834991455078,30.98834991455078,0
2014-10-30,30.98834991455078,30.98834991455078,30.98834991455078,30.98834991455078,0
2014-10-31,30.98834991455078,30.98834991455078,30.98834991455078,30.98834991455078,0
2014-11-03,30.98834991455078,30.98834991455078,30.98834991455078,30.98834991455078,0
2014-11-04,30.98834991455078,30.98834991455078,30.98834991455078,30.98834991455078,0
2014-11-05,31.775651931762695,31.775651931762695,31.775651931762695,31.775651931762695,40
2014-11-06,32.56295394897461,32.56295394897461,32.56295394897461,32.56295394897461,300
2014-11-07,32.56295394897461,32.56295394897461,32.56295394897461,32.56295394897461,0
2014-11-10,32.56295394897461,32.56295394897461,32.56295394897461,32.56295394897461,0
2014-11-11,32.846397399902344,32.846397399902344,32.846397399902344,32.846397399902344,120
2014-11-12,32.846397399902344,32.846397399902344,32.846397399902344,32.846397399902344,0
2014-11-13,32.846397399902344,32.846397399902344,32.846397399902344,32.846397399902344,0
2014-11-14,32.846397399902344,32.846397399902344,32.846397399902344,32.846397399902344,0
2014-11-17,32.846397399902344,32.846397399902344,32.846397399902344,32.846397399902344,0
2014-11-18,32.846397399902344,32.846397399902344,32.846397399902344,32.846397399902344,0
2014-11-19,32.846397399902344,32.846397399902344,32.846397399902344,32.846397399902344,0
2014-11-20,32.846397399902344,32.846397399902344,32.846397399902344,32.846397399902344,0
2014-11-21,32.846397399902344,32.846397399902344,32.846397399902344,32.846397399902344,0
2014-11-24,32.846397399902344,32.846397399902344,32.846397399902344,32.846397399902344,0
2014-11-25,32.846397399902344,32.846397399902344,32.846397399902344,32.846397399902344,0
2014-11-26,32.846397399902344,32.846397399902344,32.846397399902344,32.846397399902344,0
2014-11-28,32.846397399902344,32.846397399902344,32.846397399902344,32.846397399902344,0
2014-12-01,32.846397399902344,32.846397399902344,32.846397399902344,32.846397399902344,0
2014-12-02,32.846397399902344,32.846397399902344,32.846397399902344,32.846397399902344,0
2014-12-03,32.846397399902344,32.846397399902344,32.846397399902344,32.846397399902344,0
2014-12-04,32.846397399902344,32.846397399902344,32.846397399902344,32.846397399902344,0
2014-12-05,32.846397399902344,32.846397399902344,32.846397399902344,32.846397399902344,0
2014-12-08,32.846397399902344,32.846397399902344,32.846397399902344,32.846397399902344,0
2014-12-09,32.846397399902344,32.846397399902344,32.846397399902344,32.846397399902344,0
2014-12-10,33.03533172607422,33.03533172607422,33.03533172607422,33.03533172607422,60
2014-12-11,33.03533172607422,33.03533172607422,33.03533172607422,33.03533172607422,0
2014-12-12,33.03533172607422,33.03533172607422,33.03533172607422,33.03533172607422,0
2014-12-15,33.03533172607422,33.03533172607422,33.03533172607422,33.03533172607422,0
2014-12-16,33.03533172607422,33.03533172607422,33.03533172607422,33.03533172607422,0
2014-12-17,33.350257873535156,33.350257873535156,33.350257873535156,33.350257873535156,60
2014-12-18,33.350257873535156,33.350257873535156,33.350257873535156,33.350257873535156,0
2014-12-19,33.350257873535156,33.350257873535156,33.350257873535156,33.350257873535156,0
2014-12-22,33.350257873535156,33.350257873535156,33.350257873535156,33.350257873535156,0
2014-12-23,33.350257873535156,33.350257873535156,33.350257873535156,33.350257873535156,0
2014-12-24,33.350257873535156,33.350257873535156,33.350257873535156,33.350257873535156,0
2014-12-26,33.350257873535156,33.350257873535156,33.350257873535156,33.350257873535156,0
2014-12-29,35.271297454833984,35.271297454833984,35.271297454833984,35.271297454833984,60
2014-12-30,35.271297454833984,35.271297454833984,35.271297454833984,35.271297454833984,0
2014-12-31,35.271297454833984,35.271297454833984,35.271297454833984,35.271297454833984,0
2015-01-02,35.271297454833984,35.271297454833984,35.271297454833984,35.271297454833984,0
2015-01-05,35.271297454833984,35.271297454833984,35.271297454833984,35.271297454833984,0
2015-01-06,35.271297454833984,35.271297454833984,35.271297454833984,35.271297454833984,0
2015-01-07,33.75965118408203,33.75965118408203,33.75965118408203,33.75965118408203,160
2015-01-08,33.75965118408203,33.75965118408203,33.75965118408203,33.75965118408203,0
2015-01-09,33.75965118408203,33.75965118408203,33.75965118408203,33.75965118408203,0
2015-01-12,33.75965118408203,33.75965118408203,33.75965118408203,33.75965118408203,0
2015-01-13,33.75965118408203,33.75965118408203,33.75965118408203,33.75965118408203,0
2015-01-14,33.75965118408203,33.75965118408203,33.75965118408203,33.75965118408203,0
2015-01-15,33.75965118408203,33.75965118408203,33.75965118408203,33.75965118408203,0
2015-01-16,33.75965118408203,33.75965118408203,33.75965118408203,33.75965118408203,0
2015-01-20,33.75965118408203,33.75965118408203,33.75965118408203,33.75965118408203,0
2015-01-21,33.75965118408203,33.75965118408203,33.75965118408203,33.75965118408203,0
2015-01-22,33.75965118408203,33.75965118408203,33.75965118408203,33.75965118408203,0
2015-01-23,33.75965118408203,33.75965118408203,33.75965118408203,33.75965118408203,0
2015-01-26,33.75965118408203,33.75965118408203,33.75965118408203,33.75965118408203,0
2015-01-27,33.75965118408203,33.75965118408203,33.75965118408203,33.75965118408203,0
2015-01-28,31.429244995117188,31.429244995117188,31.429244995117188,31.429244995117188,620
2015-01-29,30.95685005187988,30.95685005187988,30.95685005187988,30.956850051879883,260
2015-01-30,30.95685005187988,30.95685005187988,30.95685005187988,30.956850051879883,0
2015-02-02,30.95685005187988,30.95685005187988,30.95685005187988,30.956850051879883,0
2015-02-03,30.95685005187988,30.95685005187988,30.95685005187988,30.956850051879883,0
2015-02-04,31.429244995117188,31.429244995117188,31.429244995117188,31.429244995117188,40
2015-02-05,31.429244995117188,31.429244995117188,31.429244995117188,31.429244995117188,0
2015-02-06,31.429244995117188,31.429244995117188,31.429244995117188,31.429244995117188,0
2015-02-09,32.090579986572266,32.090579986572266,32.090579986572266,32.090579986572266,40
2015-02-10,32.24803924560547,32.24803924560547,32.24803924560547,32.24803924560547,20
2015-02-11,32.24803924560547,32.24803924560547,32.24803924560547,32.24803924560547,0
2015-02-12,32.24803924560547,32.24803924560547,32.24803924560547,32.24803924560547,0
2015-02-13,32.24803924560547,32.24803924560547,32.24803924560547,32.24803924560547,0
2015-02-17,32.24803924560547,32.24803924560547,32.24803924560547,32.24803924560547,0
2015-02-18,32.24803924560547,32.24803924560547,32.24803924560547,32.24803924560547,0
2015-02-19,32.24803924560547,32.24803924560547,32.24803924560547,32.24803924560547,0
2015-02-20,32.24803924560547,32.24803924560547,32.24803924560547,32.24803924560547,0
2015-02-23,32.24803924560547,32.24803924560547,32.24803924560547,32.24803924560547,0
2015-02-24,32.24803924560547,32.24803924560547,32.24803924560547,32.24803924560547,0
2015-02-25,32.24803924560547,32.24803924560547,32.24803924560547,32.24803924560547,0
2015-02-26,32.24803924560547,32.24803924560547,32.24803924560547,32.24803924560547,0
2015-02-27,32.24803924560547,32.24803924560547,32.24803924560547,32.24803924560547,0
2015-03-02,32.24803924560547,32.24803924560547,32.24803924560547,32.24803924560547,0
2015-03-03,32.24803924560547,32.24803924560547,32.24803924560547,32.24803924560547,0
2015-03-04,32.24803924560547,32.24803924560547,32.24803924560547,32.24803924560547,0
2015-03-05,32.24803924560547,32.24803924560547,32.24803924560547,32.24803924560547,0
2015-03-06,32.24803924560547,32.24803924560547,32.24803924560547,32.24803924560547,0
2015-03-09,32.24803924560547,32.24803924560547,32.24803924560547,32.24803924560547,0
2015-03-10,32.24803924560547,32.24803924560547,32.24803924560547,32.24803924560547,0
2015-03-11,32.24803924560547,32.24803924560547,32.24803924560547,32.24803924560547,0
2015-03-12,32.24803924560547,32.24803924560547,32.24803924560547,32.24803924560547,0
2015-03-13,32.24803924560547,32.24803924560547,32.24803924560547,32.24803924560547,0
2015-03-16,32.24803924560547,32.24803924560547,32.24803924560547,32.24803924560547,0
2015-03-17,34.011600494384766,34.011600494384766,34.011600494384766,34.011600494384766,60
2015-03-18,34.011600494384766,34.011600494384766,34.011600494384766,34.011600494384766,0
2015-03-19,34.011600494384766,34.011600494384766,34.011600494384766,34.011600494384766,0
2015-03-20,34.011600494384766,34.011600494384766,34.011600494384766,34.011600494384766,0
2015-03-23,34.011600494384766,34.011600494384766,34.011600494384766,34.011600494384766,0
2015-03-24,34.011600494384766,34.011600494384766,34.011600494384766,34.011600494384766,0
2015-03-25,34.011600494384766,34.011600494384766,34.011600494384766,34.011600494384766,0
2015-03-26,34.011600494384766,34.011600494384766,34.011600494384766,34.011600494384766,0
2015-03-27,34.011600494384766,34.011600494384766,34.011600494384766,34.011600494384766,0
2015-03-30,34.011600494384766,34.011600494384766,34.011600494384766,34.011600494384766,0
2015-03-31,33.41324996948242,33.41324996948242,33.41324996948242,33.41324996948242,20
2015-04-01,33.41324996948242,33.41324996948242,33.41324996948242,33.41324996948242,0
2015-04-02,33.41324996948242,33.41324996948242,33.41324996948242,33.41324996948242,0
2015-04-06,33.41324996948242,33.41324996948242,33.41324996948242,33.41324996948242,0
2015-04-07,33.41324996948242,33.41324996948242,33.41324996948242,33.41324996948242,0
2015-04-08,33.41324996948242,33.41324996948242,33.41324996948242,33.41324996948242,0
2015-04-09,33.41324996948242,33.41324996948242,33.41324996948242,33.41324996948242,0
2015-04-10,33.41324996948242,33.41324996948242,33.41324996948242,33.41324996948242,0
2015-04-13,33.41324996948242,33.41324996948242,33.41324996948242,33.41324996948242,0
2015-04-14,33.41324996948242,33.41324996948242,33.41324996948242,33.41324996948242,0
2015-04-15,33.41324996948242,33.41324996948242,33.41324996948242,33.41324996948242,0
2015-04-16,33.41324996948242,33.41324996948242,33.41324996948242,33.41324996948242,0
2015-04-17,33.41324996948242,33.41324996948242,33.41324996948242,33.41324996948242,0
2015-04-20,33.41324996948242,33.41324996948242,33.41324996948242,33.41324996948242,0
2015-04-21,33.41324996948242,33.41324996948242,33.41324996948242,33.41324996948242,0
2015-04-22,33.41324996948242,33.41324996948242,33.41324996948242,33.41324996948242,0
2015-04-23,33.41324996948242,33.41324996948242,33.41324996948242,33.41324996948242,0
2015-04-24,33.41324996948242,33.41324996948242,33.41324996948242,33.41324996948242,0
2015-04-27,33.41324996948242,33.41324996948242,33.41324996948242,33.41324996948242,0
2015-04-28,33.41324996948242,33.41324996948242,33.41324996948242,33.41324996948242,0
2015-04-29,33.41324996948242,33.41324996948242,33.41324996948242,33.41324996948242,0
2015-04-30,33.41324996948242,33.41324996948242,33.41324996948242,33.41324996948242,0
2015-05-01,33.41324996948242,33.41324996948242,33.41324996948242,33.41324996948242,0
2015-05-04,33.41324996948242,33.41324996948242,33.41324996948242,33.41324996948242,0
2015-05-05,33.41324996948242,33.41324996948242,33.41324996948242,33.41324996948242,0
2015-05-06,33.41324996948242,33.41324996948242,33.41324996948242,33.41324996948242,0
2015-05-07,32.90937042236328,32.90937042236328,32.90937042236328,32.90937042236328,260
2015-05-08,33.41324996948242,33.41324996948242,33.41324996948242,33.41324996948242,100
2015-05-11,33.41324996948242,33.41324996948242,33.41324996948242,33.41324996948242,0
2015-05-12,33.41324996948242,33.41324996948242,33.41324996948242,33.41324996948242,0
2015-05-13,33.41324996948242,33.41324996948242,33.41324996948242,33.41324996948242,0
2015-05-14,33.41324996948242,33.41324996948242,33.41324996948242,33.41324996948242,0
2015-05-15,33.41324996948242,33.41324996948242,33.41324996948242,33.41324996948242,0
2015-05-18,33.41324996948242,33.41324996948242,33.41324996948242,33.41324996948242,0
2015-05-19,33.41324996948242,33.41324996948242,33.41324996948242,33.41324996948242,0
2015-05-20,33.41324996948242,33.41324996948242,33.41324996948242,33.41324996948242,0
2015-05-21,33.41324996948242,33.41324996948242,33.41324996948242,33.41324996948242,0
2015-05-22,33.41324996948242,33.41324996948242,33.41324996948242,33.41324996948242,0
2015-05-26,33.41324996948242,33.41324996948242,33.41324996948242,33.41324996948242,0
2015-05-27,33.41324996948242,33.41324996948242,33.41324996948242,33.41324996948242,0
2015-05-28,33.41324996948242,33.41324996948242,33.41324996948242,33.41324996948242,0
2015-05-29,33.41324996948242,33.41324996948242,33.41324996948242,33.41324996948242,0
2015-06-01,33.41324996948242,33.41324996948242,33.41324996948242,33.41324996948242,0
2015-06-02,33.41324996948242,33.41324996948242,33.41324996948242,33.41324996948242,0
2015-06-03,33.41324996948242,33.41324996948242,33.41324996948242,33.41324996948242,0
2015-06-04,33.41324996948242,33.41324996948242,33.41324996948242,33.41324996948242,0
2015-06-05,33.41324996948242,33.41324996948242,33.41324996948242,33.41324996948242,0
2015-06-08,33.41324996948242,33.41324996948242,33.41324996948242,33.41324996948242,0
2015-06-09,33.41324996948242,33.41324996948242,33.41324996948242,33.41324996948242,0
2015-06-10,33.41324996948242,33.41324996948242,33.41324996948242,33.41324996948242,0
2015-06-11,33.41324996948242,33.41324996948242,33.41324996948242,33.41324996948242,0
2015-06-12,33.41324996948242,33.41324996948242,33.41324996948242,33.41324996948242,0
2015-06-15,33.41324996948242,33.41324996948242,33.41324996948242,33.41324996948242,0
2015-06-16,33.41324996948242,33.41324996948242,33.41324996948242,33.41324996948242,0
2015-06-17,33.41324996948242,33.41324996948242,33.41324996948242,33.41324996948242,0
2015-06-18,33.41324996948242,33.41324996948242,33.41324996948242,33.41324996948242,0
2015-06-19,33.41324996948242,33.41324996948242,33.41324996948242,33.41324996948242,0
2015-06-22,33.41324996948242,33.41324996948242,33.41324996948242,33.41324996948242,0
2015-06-23,33.41324996948242,33.41324996948242,33.41324996948242,33.41324996948242,0
2015-06-24,33.41324996948242,33.41324996948242,33.41324996948242,33.41324996948242,0
2015-06-25,33.41324996948242,33.41324996948242,33.41324996948242,33.41324996948242,0
2015-06-26,33.41324996948242,33.41324996948242,33.41324996948242,33.41324996948242,0
2015-06-29,33.41324996948242,33.41324996948242,33.41324996948242,33.41324996948242,0
2015-06-30,33.41324996948242,33.41324996948242,33.41324996948242,33.41324996948242,0
2015-07-01,33.41324996948242,33.41324996948242,33.41324996948242,33.41324996948242,0
2015-07-02,33.41324996948242,33.41324996948242,33.41324996948242,33.41324996948242,0
2015-07-06,33.41324996948242,33.41324996948242,33.41324996948242,33.41324996948242,0
2015-07-07,33.41324996948242,33.41324996948242,33.41324996948242,33.41324996948242,0
2015-07-08,33.41324996948242,33.41324996948242,33.41324996948242,33.41324996948242,0
2015-07-09,33.41324996948242,33.41324996948242,33.41324996948242,33.41324996948242,0
2015-07-10,33.41324996948242,33.41324996948242,33.41324996948242,33.41324996948242,0
2015-07-13,33.41324996948242,33.41324996948242,33.41324996948242,33.41324996948242,0
2015-07-14,33.41324996948242,33.41324996948242,33.41324996948242,33.41324996948242,0
2015-07-15,33.41324996948242,33.41324996948242,33.41324996948242,33.41324996948242,0
2015-07-16,33.41324996948242,33.41324996948242,33.41324996948242,33.41324996948242,0
2015-07-17,33.41324996948242,33.41324996948242,33.41324996948242,33.41324996948242,0
2015-07-20,33.41324996948242,33.41324996948242,33.41324996948242,33.41324996948242,0
2015-07-21,33.41324996948242,33.41324996948242,33.41324996948242,33.41324996948242,0
2015-07-22,33.00384521484375,33.00384521484375,33.00384521484375,33.00384521484375,360
2015-07-23,33.00384521484375,33.00384521484375,33.00384521484375,33.00384521484375,0
2015-07-24,33.00384521484375,33.00384521484375,33.00384521484375,33.00384521484375,0
2015-07-27,33.00384521484375,33.00384521484375,33.00384521484375,33.00384521484375,0
2015-07-28,32.751914978027344,32.751914978027344,32.751914978027344,32.751914978027344,200
2015-07-29,32.751914978027344,32.751914978027344,32.751914978027344,32.751914978027344,0
2015-07-30,32.751914978027344,32.751914978027344,32.751914978027344,32.751914978027344,0
2015-07-31,32.751914978027344,32.751914978027344,32.751914978027344,32.751914978027344,0
2015-08-03,32.436981201171875,32.436981201171875,32.436981201171875,32.436981201171875,200
2015-08-04,32.436981201171875,32.436981201171875,32.436981201171875,32.436981201171875,0
2015-08-05,32.436981201171875,32.436981201171875,32.436981201171875,32.436981201171875,0
2015-08-06,32.436981201171875,32.436981201171875,32.436981201171875,32.436981201171875,0
2015-08-07,32.436981201171875,32.436981201171875,32.436981201171875,32.436981201171875,0
2015-08-10,32.436981201171875,32.436981201171875,32.436981201171875,32.436981201171875,0
2015-08-11,32.436981201171875,32.436981201171875,32.436981201171875,32.436981201171875,0
2015-08-12,32.436981201171875,32.436981201171875,32.436981201171875,32.436981201171875,0
2015-08-13,32.436981201171875,32.436981201171875,32.436981201171875,32.436981201171875,0
2015-08-14,32.436981201171875,32.436981201171875,32.436981201171875,32.436981201171875,0
2015-08-17,32.436981201171875,32.436981201171875,32.436981201171875,32.436981201171875,0
2015-08-18,32.436981201171875,32.436981201171875,32.436981201171875,32.436981201171875,0
2015-08-19,32.436981201171875,32.436981201171875,32.436981201171875,32.436981201171875,0
2015-08-20,32.436981201171875,32.436981201171875,32.436981201171875,32.436981201171875,0
2015-08-21,32.436981201171875,32.436981201171875,32.436981201171875,32.436981201171875,0
2015-08-24,32.436981201171875,32.436981201171875,32.436981201171875,32.436981201171875,0
2015-08-25,32.436981201171875,32.436981201171875,32.436981201171875,32.436981201171875,0
2015-08-26,32.436981201171875,32.436981201171875,32.436981201171875,32.436981201171875,400
2015-08-27,29.602680206298828,29.602680206298828,29.602680206298828,29.602680206298828,1820
2015-08-28,29.602680206298828,29.602680206298828,29.602680206298828,29.602680206298828,0
2015-08-31,29.602680206298828,29.602680206298828,29.602680206298828,29.602680206298828,0
2015-09-01,29.602680206298828,29.602680206298828,29.602680206298828,29.602680206298828,0
2015-09-02,29.602680206298828,29.602680206298828,29.602680206298828,29.602680206298828,0
2015-09-03,29.602680206298828,29.602680206298828,29.602680206298828,29.602680206298828,0
2015-09-04,29.602680206298828,29.602680206298828,29.602680206298828,29.602680206298828,0
2015-09-08,30.23636817932129,30.23636817932129,30.23636817932129,30.23636817932129,0
2015-09-09,30.23636817932129,30.23636817932129,30.23636817932129,30.23636817932129,0
2015-09-10,30.23636817932129,30.23636817932129,30.23636817932129,30.23636817932129,0
2015-09-11,30.23636817932129,30.23636817932129,30.23636817932129,30.23636817932129,0
2015-09-14,30.23636817932129,30.23636817932129,30.23636817932129,30.23636817932129,0
2015-09-15,30.23636817932129,30.23636817932129,30.23636817932129,30.23636817932129,0
2015-09-16,30.23636817932129,30.23636817932129,30.23636817932129,30.23636817932129,0
2015-09-17,30.23636817932129,30.23636817932129,30.23636817932129,30.23636817932129,0
2015-09-18,30.23636817932129,30.23636817932129,30.23636817932129,30.23636817932129,620
2015-09-21,30.23636817932129,30.23636817932129,30.23636817932129,30.23636817932129,0
2015-09-22,30.23636817932129,30.23636817932129,30.23636817932129,30.23636817932129,0
2015-09-23,30.23636817932129,30.23636817932129,30.23636817932129,30.23636817932129,0
2015-09-24,30.23636817932129,30.23636817932129,30.23636817932129,30.23636817932129,0
2015-09-25,30.23636817932129,30.23636817932129,30.23636817932129,30.23636817932129,0
2015-09-28,30.23636817932129,30.23636817932129,30.23636817932129,30.23636817932129,0
2015-09-29,30.23636817932129,30.23636817932129,30.23636817932129,30.23636817932129,0
2015-09-30,30.23636817932129,30.23636817932129,30.23636817932129,30.23636817932129,0
2015-10-01,30.23636817932129,30.23636817932129,30.23636817932129,30.23636817932129,0
2015-10-02,30.23636817932129,30.23636817932129,30.23636817932129,30.23636817932129,0
2015-10-05,30.23636817932129,30.23636817932129,30.23636817932129,30.23636817932129,0
2015-10-06,30.23636817932129,30.23636817932129,30.23636817932129,30.23636817932129,0
2015-10-07,30.23636817932129,30.23636817932129,30.23636817932129,30.23636817932129,0
2015-10-08,30.23636817932129,30.23636817932129,30.23636817932129,30.23636817932129,0
2015-10-09,30.23636817932129,30.23636817932129,30.23636817932129,30.23636817932129,0
2015-10-12,30.23636817932129,30.23636817932129,30.23636817932129,30.23636817932129,0
2015-10-13,30.23636817932129,30.23636817932129,30.23636817932129,30.23636817932129,0
2015-10-14,30.23636817932129,30.23636817932129,30.23636817932129,30.23636817932129,0
2015-10-15,30.36503028869629,30.36503028869629,30.36503028869629,30.36503028869629,120
2015-10-16,30.36503028869629,30.36503028869629,30.36503028869629,30.36503028869629,0
2015-10-19,30.36503028869629,30.36503028869629,30.36503028869629,30.36503028869629,0
2015-10-20,30.36503028869629,30.36503028869629,30.36503028869629,30.36503028869629,0
2015-10-21,30.36503028869629,30.36503028869629,30.36503028869629,30.36503028869629,0
2015-10-22,30.36503028869629,30.36503028869629,30.36503028869629,30.36503028869629,0
2015-10-23,30.36503028869629,30.36503028869629,30.36503028869629,30.36503028869629,0
2015-10-26,30.36503028869629,30.36503028869629,30.36503028869629,30.36503028869629,0
2015-10-27,30.36503028869629,30.36503028869629,30.36503028869629,30.36503028869629,0
2015-10-28,30.36503028869629,30.36503028869629,30.36503028869629,30.36503028869629,0
2015-10-29,30.36503028869629,30.36503028869629,30.36503028869629,30.36503028869629,0
2015-10-30,30.36503028869629,30.36503028869629,30.36503028869629,30.36503028869629,0
2015-11-02,30.36503028869629,30.36503028869629,30.36503028869629,30.36503028869629,0
2015-11-03,30.36503028869629,30.36503028869629,30.36503028869629,30.36503028869629,0
2015-11-04,30.36503028869629,30.36503028869629,30.36503028869629,30.36503028869629,0
2015-11-05,30.332862854003906,30.332862854003906,30.332862854003906,30.332862854003906,20
2015-11-06,30.332862854003906,30.332862854003906,30.332862854003906,30.332862854003906,0
2015-11-09,30.332862854003906,30.332862854003906,30.332862854003906,30.332862854003906,0
2015-11-10,30.332862854003906,30.332862854003906,30.332862854003906,30.332862854003906,0
2015-11-11,30.332862854003906,30.332862854003906,30.332862854003906,30.332862854003906,0
2015-11-12,31.072677612304688,31.072677612304688,31.072677612304688,31.072677612304688,20
2015-11-13,31.072677612304688,31.072677612304688,31.072677612304688,31.072677612304688,0
2015-11-16,31.072677612304688,31.072677612304688,31.072677612304688,31.072677612304688,0
2015-11-17,31.072677612304688,31.072677612304688,31.072677612304688,31.072677612304688,0
2015-11-18,31.072677612304688,31.072677612304688,31.072677612304688,31.072677612304688,0
2015-11-19,31.072677612304688,31.072677612304688,31.072677612304688,31.072677612304688,0
2015-11-20,31.072677612304688,31.072677612304688,31.072677612304688,31.072677612304688,0
2015-11-23,31.072677612304688,31.072677612304688,31.072677612304688,31.072677612304688,0
2015-11-24,31.072677612304688,31.072677612304688,31.072677612304688,31.072677612304688,0
2015-11-25,31.072677612304688,31.072677612304688,31.072677612304688,31.072677612304688,0
2015-11-27,31.072677612304688,31.072677612304688,31.072677612304688,31.072677612304688,0
2015-11-30,31.072677612304688,31.072677612304688,31.072677612304688,31.072677612304688,0
2015-12-01,31.072677612304688,31.072677612304688,31.072677612304688,31.072677612304688,0
2015-12-02,31.072677612304688,31.072677612304688,31.072677612304688,31.072677612304688,0
2015-12-03,31.072677612304688,31.072677612304688,31.072677612304688,31.072677612304688,0
2015-12-04,31.072677612304688,31.072677612304688,31.072677612304688,31.072677612304688,0
2015-12-07,31.072677612304688,31.072677612304688,31.072677612304688,31.072677612304688,0
2015-12-08,31.072677612304688,31.072677612304688,31.072677612304688,31.072677612304688,0
2015-12-09,30.654533386230465,30.654533386230465,30.654533386230465,30.65453338623047,200
2015-12-10,30.654533386230465,30.654533386230465,30.654533386230465,30.65453338623047,0
2015-12-11,30.654533386230465,30.654533386230465,30.654533386230465,30.65453338623047,0
2015-12-14,30.654533386230465,30.654533386230465,30.654533386230465,30.65453338623047,0
2015-12-15,30.654533386230465,30.654533386230465,30.654533386230465,30.65453338623047,0
2015-12-16,30.654533386230465,30.654533386230465,30.654533386230465,30.65453338623047,0
2015-12-17,30.654533386230465,30.654533386230465,30.654533386230465,30.65453338623047,0
2015-12-18,30.654533386230465,30.654533386230465,30.654533386230465,30.65453338623047,0
2015-12-21,30.107702255249023,30.107702255249023,30.107702255249023,30.107702255249023,260
2015-12-22,30.654533386230465,30.654533386230465,30.654533386230465,30.65453338623047,60
2015-12-23,30.654533386230465,30.654533386230465,30.654533386230465,30.65453338623047,2080
2015-12-24,30.654533386230465,30.654533386230465,30.654533386230465,30.65453338623047,0
2015-12-28,30.654533386230465,30.654533386230465,30.654533386230465,30.65453338623047,0
2015-12-29,30.654533386230465,30.654533386230465,30.654533386230465,30.65453338623047,0
2015-12-30,30.654533386230465,30.654533386230465,30.654533386230465,30.65453338623047,0
2015-12-31,31.040523529052734,31.040523529052734,31.040523529052734,31.040523529052734,120
2016-01-04,31.040523529052734,31.040523529052734,31.040523529052734,31.040523529052734,0
2016-01-05,30.397196143001683,30.397196143001683,30.36503028869629,30.36503028869629,7360
2016-01-06,30.36503028869629,30.36503028869629,30.36503028869629,30.36503028869629,0
2016-01-07,30.36503028869629,30.36503028869629,30.36503028869629,30.36503028869629,0
2016-01-08,30.36503028869629,30.36503028869629,30.36503028869629,30.36503028869629,0
2016-01-11,29.110546112060547,29.110546112060547,29.110546112060547,29.110546112060547,100
2016-01-12,27.984722137451172,27.984722137451172,27.984722137451172,27.984722137451172,60
2016-01-13,27.984722137451172,27.984722137451172,27.984722137451172,27.984722137451172,0
2016-01-14,27.984722137451172,27.984722137451172,27.984722137451172,27.984722137451172,0
2016-01-15,27.984722137451172,27.984722137451172,27.984722137451172,27.984722137451172,0
2016-01-19,27.984722137451172,27.984722137451172,27.984722137451172,27.984722137451172,0
2016-01-20,27.984722137451172,27.984722137451172,27.984722137451172,27.984722137451172,0
2016-01-21,27.984722137451172,27.984722137451172,27.984722137451172,27.984722137451172,0
2016-01-22,27.984722137451172,27.984722137451172,27.984722137451172,27.984722137451172,0
2016-01-25,27.984722137451172,27.984722137451172,27.984722137451172,27.984722137451172,0
2016-01-26,27.984722137451172,27.984722137451172,27.984722137451172,27.984722137451172,0
2016-01-27,27.984722137451172,27.984722137451172,27.984722137451172,27.984722137451172,0
2016-01-28,27.984722137451172,27.984722137451172,27.984722137451172,27.984722137451172,0
2016-01-29,27.984722137451172,27.984722137451172,27.984722137451172,27.984722137451172,0
2016-02-01,27.984722137451172,27.984722137451172,27.984722137451172,27.984722137451172,0
2016-02-02,27.984722137451172,27.984722137451172,27.984722137451172,27.984722137451172,0
2016-02-03,27.984722137451172,27.984722137451172,27.984722137451172,27.984722137451172,0
2016-02-04,27.984722137451172,27.984722137451172,27.984722137451172,27.984722137451172,0
2016-02-05,27.984722137451172,27.984722137451172,27.984722137451172,27.984722137451172,0
2016-02-08,27.984722137451172,27.984722137451172,27.984722137451172,27.984722137451172,0
2016-02-09,27.984722137451172,27.984722137451172,27.984722137451172,27.984722137451172,0
2016-02-10,27.984722137451172,27.984722137451172,27.984722137451172,27.984722137451172,0
2016-02-11,27.984722137451172,27.984722137451172,27.984722137451172,27.984722137451172,0
2016-02-12,27.984722137451172,27.984722137451172,27.984722137451172,27.984722137451172,0
2016-02-16,27.984722137451172,27.984722137451172,27.984722137451172,27.984722137451172,0
2016-02-17,27.984722137451172,27.984722137451172,27.984722137451172,27.984722137451172,1000
2016-02-18,27.984722137451172,27.984722137451172,27.984722137451172,27.984722137451172,0
2016-02-19,27.984722137451172,27.984722137451172,27.984722137451172,27.984722137451172,0
2016-02-22,27.984722137451172,27.984722137451172,27.984722137451172,27.984722137451172,0
2016-02-23,28.619613647460938,28.619613647460938,28.619613647460938,28.619613647460938,0
2016-02-24,28.619613647460938,28.619613647460938,28.619613647460938,28.619613647460938,0
2016-02-25,28.619613647460938,28.619613647460938,28.619613647460938,28.619613647460938,0
2016-02-26,28.619613647460938,28.619613647460938,28.619613647460938,28.619613647460938,0
2016-02-29,28.619613647460938,28.619613647460938,28.619613647460938,28.619613647460938,0
2016-03-01,28.619613647460938,28.619613647460938,28.619613647460938,28.619613647460938,0
2016-03-02,28.619613647460938,28.619613647460938,28.619613647460938,28.619613647460938,0
2016-03-03,28.619613647460938,28.619613647460938,28.619613647460938,28.619613647460938,0
2016-03-04,28.619613647460938,28.619613647460938,28.619613647460938,28.619613647460938,0
2016-03-07,28.619613647460938,28.619613647460938,28.619613647460938,28.619613647460938,0
2016-03-08,28.619613647460938,28.619613647460938,28.619613647460938,28.619613647460938,0
2016-03-09,28.619613647460938,28.619613647460938,28.619613647460938,28.619613647460938,1080
2016-03-10,34.442230224609375,34.442230224609375,34.442230224609375,34.442230224609375,6000
2016-03-11,34.442230224609375,34.442230224609375,34.442230224609375,34.442230224609375,0
2016-03-14,34.442230224609375,34.442230224609375,34.442230224609375,34.442230224609375,0
2016-03-15,34.442230224609375,34.442230224609375,34.442230224609375,34.442230224609375,0
2016-03-16,34.442230224609375,34.442230224609375,34.442230224609375,34.442230224609375,0
2016-03-17,34.442230224609375,34.442230224609375,34.442230224609375,34.442230224609375,0
2016-03-18,34.442230224609375,34.442230224609375,34.442230224609375,34.442230224609375,0
2016-03-21,34.442230224609375,34.442230224609375,34.442230224609375,34.442230224609375,0
2016-03-22,34.442230224609375,34.442230224609375,34.442230224609375,34.442230224609375,0
2016-03-23,34.442230224609375,34.442230224609375,34.442230224609375,34.442230224609375,0
2016-03-24,34.442230224609375,34.442230224609375,34.442230224609375,34.442230224609375,0
2016-03-28,34.442230224609375,34.442230224609375,34.442230224609375,34.442230224609375,0
2016-03-29,34.442230224609375,34.442230224609375,34.442230224609375,34.442230224609375,0
2016-03-30,34.442230224609375,34.442230224609375,34.442230224609375,34.442230224609375,0
2016-03-31,34.442230224609375,34.442230224609375,34.442230224609375,34.442230224609375,0
2016-04-01,34.442230224609375,34.442230224609375,34.442230224609375,34.442230224609375,0
2016-04-04,34.442230224609375,34.442230224609375,34.442230224609375,34.442230224609375,0
2016-04-05,34.442230224609375,34.442230224609375,34.442230224609375,34.442230224609375,0
2016-04-06,34.442230224609375,34.442230224609375,34.442230224609375,34.442230224609375,0
2016-04-07,35.69228744506836,35.69228744506836,35.69228744506836,35.69228744506836,80
2016-04-08,35.69228744506836,35.69228744506836,35.69228744506836,35.69228744506836,0
2016-04-11,36.18571472167969,36.18571472167969,36.18571472167969,36.18571472167969,360
2016-04-12,36.18571472167969,36.18571472167969,36.18571472167969,36.18571472167969,0
2016-04-13,36.18571472167969,36.18571472167969,36.18571472167969,36.18571472167969,0
2016-04-14,36.18571472167969,36.18571472167969,36.18571472167969,36.18571472167969,0
2016-04-15,36.18571472167969,36.18571472167969,36.18571472167969,36.18571472167969,0
2016-04-18,36.18571472167969,36.18571472167969,36.18571472167969,36.18571472167969,0
2016-04-19,36.18571472167969,36.18571472167969,36.18571472167969,36.18571472167969,2000
2016-04-20,36.18571472167969,36.18571472167969,36.18571472167969,36.18571472167969,0
2016-04-21,36.18571472167969,36.18571472167969,36.18571472167969,36.18571472167969,0
2016-04-22,36.18571472167969,36.18571472167969,36.18571472167969,36.18571472167969,0
2016-04-25,36.18571472167969,36.18571472167969,36.18571472167969,36.18571472167969,0
2016-04-26,36.18571472167969,36.18571472167969,36.18571472167969,36.18571472167969,0
2016-04-27,36.18571472167969,36.18571472167969,36.18571472167969,36.18571472167969,0
2016-04-28,36.18571472167969,36.18571472167969,36.18571472167969,36.18571472167969,880
2016-04-29,36.18571472167969,36.18571472167969,36.18571472167969,36.18571472167969,0
2016-05-02,36.18571472167969,36.18571472167969,36.18571472167969,36.18571472167969,0
2016-05-03,36.18571472167969,36.18571472167969,36.18571472167969,36.18571472167969,1400
2016-05-04,38.65292973943866,38.68582534790039,38.65292973943866,38.68582534790039,7200
2016-05-05,38.68582534790039,38.68582534790039,38.68582534790039,38.68582534790039,0
2016-05-06,38.68582534790039,38.68582534790039,38.68582534790039,38.68582534790039,0
2016-05-09,38.68582534790039,38.68582534790039,38.68582534790039,38.68582534790039,0
2016-05-10,38.68582534790039,38.68582534790039,38.68582534790039,38.68582534790039,0
2016-05-11,38.68582534790039,38.68582534790039,38.68582534790039,38.68582534790039,0
2016-05-12,38.68582534790039,38.68582534790039,38.68582534790039,38.68582534790039,0
2016-05-13,38.68582534790039,38.68582534790039,38.68582534790039,38.68582534790039,0
2016-05-16,38.68582534790039,38.68582534790039,38.68582534790039,38.68582534790039,0
2016-05-17,38.68582534790039,38.68582534790039,38.68582534790039,38.68582534790039,0
2016-05-18,38.68582534790039,38.68582534790039,38.68582534790039,38.68582534790039,0
2016-05-19,38.68582534790039,38.68582534790039,38.68582534790039,38.68582534790039,0
2016-05-20,38.68582534790039,38.68582534790039,38.68582534790039,38.68582534790039,0
2016-05-23,38.68582534790039,38.68582534790039,38.68582534790039,38.68582534790039,0
2016-05-24,38.68582534790039,38.68582534790039,38.68582534790039,38.68582534790039,0
2016-05-25,38.68582534790039,38.68582534790039,38.68582534790039,38.68582534790039,0
2016-05-26,38.68582534790039,38.68582534790039,38.68582534790039,38.68582534790039,0
2016-05-27,38.68582534790039,38.68582534790039,38.68582534790039,38.68582534790039,0
2016-05-31,38.68582534790039,38.68582534790039,38.68582534790039,38.68582534790039,0
2016-06-01,38.68582534790039,38.68582534790039,38.68582534790039,38.68582534790039,0
2016-06-02,38.68582534790039,38.68582534790039,38.68582534790039,38.68582534790039,0
2016-06-03,38.68582534790039,38.68582534790039,38.68582534790039,38.68582534790039,0
2016-06-06,38.68582534790039,38.68582534790039,38.68582534790039,38.68582534790039,0
2016-06-07,39.21216583251953,39.21216583251953,39.21216583251953,39.21216583251953,260
2016-06-08,39.21216583251953,39.21216583251953,39.21216583251953,39.21216583251953,0
2016-06-09,36.777854919433594,36.777854919433594,36.777854919433594,36.777854919433594,40
2016-06-10,36.777854919433594,36.777854919433594,36.777854919433594,36.777854919433594,0
2016-06-13,36.777854919433594,36.777854919433594,36.777854919433594,36.777854919433594,0
2016-06-14,36.777854919433594,36.777854919433594,36.777854919433594,36.777854919433594,0
2016-06-15,36.777854919433594,36.777854919433594,36.777854919433594,36.777854919433594,0
2016-06-16,36.777854919433594,36.777854919433594,36.777854919433594,36.777854919433594,0
2016-06-17,36.777854919433594,36.777854919433594,36.777854919433594,36.777854919433594,0
2016-06-20,36.777854919433594,36.777854919433594,36.777854919433594,36.777854919433594,0
2016-06-21,36.777854919433594,36.777854919433594,36.777854919433594,36.777854919433594,0
2016-06-22,36.777854919433594,36.777854919433594,36.777854919433594,36.777854919433594,0
2016-06-23,36.777854919433594,36.777854919433594,36.777854919433594,36.777854919433594,0
2016-06-24,36.777854919433594,36.777854919433594,36.777854919433594,36.777854919433594,0
2016-06-27,36.777854919433594,36.777854919433594,36.777854919433594,36.777854919433594,0
2016-06-28,36.777854919433594,36.777854919433594,36.777854919433594,36.777854919433594,0
2016-06-29,36.777854919433594,36.777854919433594,36.777854919433594,36.777854919433594,0
2016-06-30,36.777854919433594,36.777854919433594,36.777854919433594,36.777854919433594,0
2016-07-01,36.514678955078125,36.514678955078125,36.514678955078125,36.514678955078125,40
2016-07-05,36.514678955078125,36.514678955078125,36.514678955078125,36.514678955078125,0
2016-07-06,36.514678955078125,36.514678955078125,36.514678955078125,36.514678955078125,0
2016-07-07,36.514678955078125,36.514678955078125,36.514678955078125,36.514678955078125,0
2016-07-08,36.514678955078125,36.514678955078125,36.514678955078125,36.514678955078125,0
2016-07-11,36.514678955078125,36.514678955078125,36.514678955078125,36.514678955078125,0
2016-07-12,36.514678955078125,36.514678955078125,36.514678955078125,36.514678955078125,0
2016-07-13,36.514678955078125,36.514678955078125,36.514678955078125,36.514678955078125,0
2016-07-14,36.514678955078125,36.514678955078125,36.514678955078125,36.514678955078125,0
2016-07-15,36.514678955078125,36.514678955078125,36.514678955078125,36.514678955078125,0
2016-07-18,36.514678955078125,36.514678955078125,36.514678955078125,36.514678955078125,0
2016-07-19,36.514678955078125,36.514678955078125,36.514678955078125,36.514678955078125,0
2016-07-20,36.514678955078125,36.514678955078125,36.514678955078125,36.514678955078125,0
2016-07-21,36.514678955078125,36.514678955078125,36.514678955078125,36.514678955078125,0
2016-07-22,36.514678955078125,36.514678955078125,36.514678955078125,36.514678955078125,0
2016-07-25,36.514678955078125,36.514678955078125,36.514678955078125,36.514678955078125,0
2016-07-26,36.514678955078125,36.514678955078125,36.514678955078125,36.514678955078125,0
2016-07-27,36.514678955078125,36.514678955078125,36.514678955078125,36.514678955078125,0
2016-07-28,37.00813674926758,37.00813674926758,37.00813674926758,37.00813674926758,1820
2016-07-29,37.00813674926758,37.00813674926758,37.00813674926758,37.00813674926758,0
2016-08-01,37.00813674926758,37.00813674926758,37.00813674926758,37.00813674926758,0
2016-08-02,37.00813674926758,37.00813674926758,37.00813674926758,37.00813674926758,0
2016-08-03,37.00813674926758,37.00813674926758,37.00813674926758,37.00813674926758,0
2016-08-04,37.00813674926758,37.00813674926758,37.00813674926758,37.00813674926758,0
2016-08-05,37.00813674926758,37.00813674926758,37.00813674926758,37.00813674926758,0
2016-08-08,37.00813674926758,37.00813674926758,37.00813674926758,37.00813674926758,0
2016-08-09,37.00813674926758,37.00813674926758,37.00813674926758,37.00813674926758,0
2016-08-10,37.00813674926758,37.00813674926758,37.00813674926758,37.00813674926758,0
2016-08-11,37.00813674926758,37.00813674926758,37.00813674926758,37.00813674926758,0
2016-08-12,37.00813674926758,37.00813674926758,37.00813674926758,37.00813674926758,0
2016-08-15,37.00813674926758,37.00813674926758,37.00813674926758,37.00813674926758,0
2016-08-16,37.00813674926758,37.00813674926758,37.00813674926758,37.00813674926758,0
2016-08-17,38.52134704589844,38.52134704589844,38.52134704589844,38.52134704589844,140
2016-08-18,38.52134704589844,38.52134704589844,38.52134704589844,38.52134704589844,0
2016-08-19,38.52134704589844,38.52134704589844,38.52134704589844,38.52134704589844,0
2016-08-22,38.52134704589844,38.52134704589844,38.52134704589844,38.52134704589844,0
2016-08-23,38.52134704589844,38.52134704589844,38.52134704589844,38.52134704589844,0
2016-08-24,38.52134704589844,38.52134704589844,38.52134704589844,38.52134704589844,0
2016-08-25,38.52134704589844,38.52134704589844,38.52134704589844,38.52134704589844,0
2016-08-26,38.52134704589844,38.52134704589844,38.52134704589844,38.52134704589844,0
2016-08-29,38.52134704589844,38.52134704589844,38.52134704589844,38.52134704589844,0
2016-08-30,38.52134704589844,38.52134704589844,38.52134704589844,38.52134704589844,0
2016-08-31,38.52134704589844,38.52134704589844,38.52134704589844,38.52134704589844,0
2016-09-01,38.52134704589844,38.52134704589844,38.52134704589844,38.52134704589844,0
2016-09-02,38.52134704589844,38.52134704589844,38.52134704589844,38.52134704589844,0
2016-09-06,39.25891876220703,39.25891876220703,39.25891876220703,39.25891876220703,0
2016-09-07,39.25891876220703,39.25891876220703,39.25891876220703,39.25891876220703,0
2016-09-08,39.25891876220703,39.25891876220703,39.25891876220703,39.25891876220703,0
2016-09-09,39.25891876220703,39.25891876220703,39.25891876220703,39.25891876220703,0
2016-09-12,39.25891876220703,39.25891876220703,39.25891876220703,39.25891876220703,0
2016-09-13,39.25891876220703,39.25891876220703,39.25891876220703,39.25891876220703,0
2016-09-14,39.25891876220703,39.25891876220703,39.25891876220703,39.25891876220703,0
2016-09-15,39.25891876220703,39.25891876220703,39.25891876220703,39.25891876220703,0
2016-09-16,39.25891876220703,39.25891876220703,39.25891876220703,39.25891876220703,0
2016-09-19,39.25891876220703,39.25891876220703,39.25891876220703,39.25891876220703,0
2016-09-20,39.25891876220703,39.25891876220703,39.25891876220703,39.25891876220703,0
2016-09-21,39.25891876220703,39.25891876220703,39.25891876220703,39.25891876220703,0
2016-09-22,39.25891876220703,39.25891876220703,39.25891876220703,39.25891876220703,0
2016-09-23,39.25891876220703,39.25891876220703,39.25891876220703,39.25891876220703,0
2016-09-26,39.25891876220703,39.25891876220703,39.25891876220703,39.25891876220703,0
2016-09-27,39.25891876220703,39.25891876220703,39.25891876220703,39.25891876220703,0
2016-09-28,39.25891876220703,39.25891876220703,39.25891876220703,39.25891876220703,0
2016-09-29,39.25891876220703,39.25891876220703,39.25891876220703,39.25891876220703,0
2016-09-30,39.25891876220703,39.25891876220703,39.25891876220703,39.25891876220703,0
2016-10-03,39.25891876220703,39.25891876220703,39.25891876220703,39.25891876220703,0
2016-10-04,39.25891876220703,39.25891876220703,39.25891876220703,39.25891876220703,0
2016-10-05,39.25891876220703,39.25891876220703,39.25891876220703,39.25891876220703,3000
2016-10-06,39.25891876220703,39.25891876220703,39.25891876220703,39.25891876220703,5000
2016-10-07,39.25891876220703,39.25891876220703,39.25891876220703,39.25891876220703,0
2016-10-10,39.25891876220703,39.25891876220703,39.25891876220703,39.25891876220703,0
2016-10-11,39.25891876220703,39.25891876220703,39.25891876220703,39.25891876220703,0
2016-10-12,39.25891876220703,39.25891876220703,39.25891876220703,39.25891876220703,0
2016-10-13,39.25891876220703,39.25891876220703,39.25891876220703,39.25891876220703,0
2016-10-14,39.25891876220703,39.25891876220703,39.25891876220703,39.25891876220703,2000
2016-10-17,39.25891876220703,39.25891876220703,39.25891876220703,39.25891876220703,2000
2016-10-18,39.25891876220703,39.25891876220703,39.25891876220703,39.25891876220703,0
2016-10-19,39.25891876220703,39.25891876220703,39.25891876220703,39.25891876220703,0
2016-10-20,39.25891876220703,39.25891876220703,39.25891876220703,39.25891876220703,0
2016-10-21,39.25891876220703,39.25891876220703,39.25891876220703,39.25891876220703,0
2016-10-24,39.25891876220703,39.25891876220703,39.25891876220703,39.25891876220703,0
2016-10-25,39.25891876220703,39.25891876220703,39.25891876220703,39.25891876220703,0
2016-10-26,39.25891876220703,39.25891876220703,39.25891876220703,39.25891876220703,0
2016-10-27,39.25891876220703,39.25891876220703,39.25891876220703,39.25891876220703,0
2016-10-28,39.25891876220703,39.25891876220703,39.25891876220703,39.25891876220703,0
2016-10-31,39.25891876220703,39.25891876220703,39.25891876220703,39.25891876220703,0
2016-11-01,39.25891876220703,39.25891876220703,39.25891876220703,39.25891876220703,0
2016-11-02,39.25891876220703,39.25891876220703,39.25891876220703,39.25891876220703,0
2016-11-03,39.25891876220703,39.25891876220703,39.25891876220703,39.25891876220703,0
2016-11-04,39.25891876220703,39.25891876220703,39.25891876220703,39.25891876220703,0
2016-11-07,39.25891876220703,39.25891876220703,39.25891876220703,39.25891876220703,0
2016-11-08,39.25891876220703,39.25891876220703,39.25891876220703,39.25891876220703,0
2016-11-09,39.25891876220703,39.25891876220703,39.25891876220703,39.25891876220703,0
2016-11-10,39.25891876220703,39.25891876220703,39.25891876220703,39.25891876220703,0
2016-11-11,39.25891876220703,39.25891876220703,39.25891876220703,39.25891876220703,0
2016-11-14,39.25891876220703,39.25891876220703,39.25891876220703,39.25891876220703,0
2016-11-15,39.25891876220703,39.25891876220703,39.25891876220703,39.25891876220703,0
2016-11-16,39.25891876220703,39.25891876220703,39.25891876220703,39.25891876220703,0
2016-11-17,39.25891876220703,39.25891876220703,39.25891876220703,39.25891876220703,0
2016-11-18,39.25891876220703,39.25891876220703,39.25891876220703,39.25891876220703,0
2016-11-21,39.25891876220703,39.25891876220703,39.25891876220703,39.25891876220703,0
2016-11-22,39.25891876220703,39.25891876220703,39.25891876220703,39.25891876220703,0
2016-11-23,39.25891876220703,39.25891876220703,39.25891876220703,39.25891876220703,0
2016-11-25,39.25891876220703,39.25891876220703,39.25891876220703,39.25891876220703,0
2016-11-28,39.25891876220703,39.25891876220703,39.25891876220703,39.25891876220703,0
2016-11-29,39.25891876220703,39.25891876220703,39.25891876220703,39.25891876220703,0
2016-11-30,39.25891876220703,39.25891876220703,39.25891876220703,39.25891876220703,0
2016-12-01,39.25891876220703,39.25891876220703,39.25891876220703,39.25891876220703,0
2016-12-02,39.25891876220703,39.25891876220703,39.25891876220703,39.25891876220703,0
2016-12-05,39.25891876220703,39.25891876220703,39.25891876220703,39.25891876220703,0
2016-12-06,39.25891876220703,39.25891876220703,39.25891876220703,39.25891876220703,0
2016-12-07,39.25891876220703,39.25891876220703,39.25891876220703,39.25891876220703,0
2016-12-08,39.25891876220703,39.25891876220703,39.25891876220703,39.25891876220703,0
2016-12-09,36.342159271240234,36.342159271240234,36.342159271240234,36.342159271240234,40
2016-12-12,36.342159271240234,36.342159271240234,36.342159271240234,36.342159271240234,0
2016-12-13,35.63811492919922,35.63811492919922,35.63811492919922,35.63811492919922,20
2016-12-14,35.63811492919922,35.63811492919922,35.63811492919922,35.63811492919922,1280
2016-12-15,35.63811492919922,35.63811492919922,35.63811492919922,35.63811492919922,0
2016-12-16,35.63811492919922,35.63811492919922,35.63811492919922,35.63811492919922,0
2016-12-19,35.63811492919922,35.63811492919922,35.63811492919922,35.63811492919922,0
2016-12-20,35.63811492919922,35.63811492919922,35.63811492919922,35.63811492919922,0
2016-12-21,35.63811492919922,35.63811492919922,35.63811492919922,35.63811492919922,0
2016-12-22,35.63811492919922,35.63811492919922,35.63811492919922,35.63811492919922,0
2016-12-23,35.63811492919922,35.63811492919922,35.63811492919922,35.63811492919922,0
2016-12-27,35.63811492919922,35.63811492919922,35.63811492919922,35.63811492919922,0
2016-12-28,35.63811492919922,35.63811492919922,35.63811492919922,35.63811492919922,0
2016-12-29,35.63811492919922,35.63811492919922,35.63811492919922,35.63811492919922,0
2016-12-30,35.63811492919922,35.63811492919922,35.63811492919922,35.63811492919922,0
2017-01-03,35.63811492919922,35.63811492919922,35.63811492919922,35.63811492919922,0
2017-01-04,35.63811492919922,35.63811492919922,35.63811492919922,35.63811492919922,0
2017-01-05,35.63811492919922,35.63811492919922,35.63811492919922,35.63811492919922,0
2017-01-06,35.63811492919922,35.63811492919922,35.63811492919922,35.63811492919922,0
2017-01-09,35.63811492919922,35.63811492919922,35.63811492919922,35.63811492919922,0
2017-01-10,35.63811492919922,35.63811492919922,35.63811492919922,35.63811492919922,0
2017-01-11,35.63811492919922,35.63811492919922,35.63811492919922,35.63811492919922,0
2017-01-12,35.63811492919922,35.63811492919922,35.63811492919922,35.63811492919922,0
2017-01-13,35.63811492919922,35.63811492919922,35.63811492919922,35.63811492919922,0
2017-01-17,35.63811492919922,35.63811492919922,35.63811492919922,35.63811492919922,0
2017-01-18,35.63811492919922,35.63811492919922,35.63811492919922,35.63811492919922,0
2017-01-19,35.63811492919922,35.63811492919922,35.63811492919922,35.63811492919922,0
2017-01-20,35.63811492919922,35.63811492919922,35.63811492919922,35.63811492919922,0
2017-01-23,35.63811492919922,35.63811492919922,35.63811492919922,35.63811492919922,0
2017-01-24,35.63811492919922,35.63811492919922,35.63811492919922,35.63811492919922,0
2017-01-25,35.63811492919922,35.63811492919922,35.63811492919922,35.63811492919922,0
2017-01-26,35.63811492919922,35.63811492919922,35.63811492919922,35.63811492919922,0
2017-01-27,35.63811492919922,35.63811492919922,35.63811492919922,35.63811492919922,0
2017-01-30,35.63811492919922,35.63811492919922,35.63811492919922,35.63811492919922,0
2017-01-31,35.63811492919922,35.63811492919922,35.63811492919922,35.63811492919922,0
2017-02-01,35.63811492919922,35.63811492919922,35.63811492919922,35.63811492919922,0
2017-02-02,35.63811492919922,35.63811492919922,35.63811492919922,35.63811492919922,0
2017-02-03,35.63811492919922,35.63811492919922,35.63811492919922,35.63811492919922,0
2017-02-06,35.63811492919922,35.63811492919922,35.63811492919922,35.63811492919922,0
2017-02-07,35.63811492919922,35.63811492919922,35.63811492919922,35.63811492919922,0
2017-02-08,35.63811492919922,35.63811492919922,35.63811492919922,35.63811492919922,0
2017-02-09,35.63811492919922,35.63811492919922,35.63811492919922,35.63811492919922,0
2017-02-10,35.63811492919922,35.63811492919922,35.63811492919922,35.63811492919922,0
2017-02-13,35.63811492919922,35.63811492919922,35.63811492919922,35.63811492919922,0
2017-02-14,35.63811492919922,35.63811492919922,35.63811492919922,35.63811492919922,0
2017-02-15,35.63811492919922,35.63811492919922,35.63811492919922,35.63811492919922,0
2017-02-16,35.63811492919922,35.63811492919922,35.63811492919922,35.63811492919922,0
2017-02-17,35.63811492919922,35.63811492919922,35.63811492919922,35.63811492919922,0
2017-02-21,35.63811492919922,35.63811492919922,35.63811492919922,35.63811492919922,0
2017-02-22,35.63811492919922,35.63811492919922,35.63811492919922,35.63811492919922,0
2017-02-23,35.63811492919922,35.63811492919922,35.63811492919922,35.63811492919922,0
2017-02-24,36.31452941894531,36.31452941894531,36.31452941894531,36.31452941894531,0
2017-02-27,36.31452941894531,36.31452941894531,36.31452941894531,36.31452941894531,0
2017-02-28,36.31452941894531,36.31452941894531,36.31452941894531,36.31452941894531,0
2017-03-01,36.31452941894531,36.31452941894531,36.31452941894531,36.31452941894531,0
2017-03-02,36.31452941894531,36.31452941894531,36.31452941894531,36.31452941894531,0
2017-03-03,36.31452941894531,36.31452941894531,36.31452941894531,36.31452941894531,0
2017-03-06,36.31452941894531,36.31452941894531,36.31452941894531,36.31452941894531,0
2017-03-07,36.656150817871094,36.656150817871094,36.656150817871094,36.656150817871094,20
2017-03-08,36.656150817871094,36.656150817871094,36.656150817871094,36.656150817871094,0
2017-03-09,36.109554290771484,36.109554290771484,36.109554290771484,36.109554290771484,180
2017-03-10,36.109554290771484,36.109554290771484,36.109554290771484,36.109554290771484,0
2017-03-13,36.109554290771484,36.109554290771484,36.109554290771484,36.109554290771484,0
2017-03-14,36.109554290771484,36.109554290771484,36.109554290771484,36.109554290771484,0
2017-03-15,36.109554290771484,36.109554290771484,36.109554290771484,36.109554290771484,0
2017-03-16,37.23690414428711,37.23690414428711,37.23690414428711,37.23690414428711,340
2017-03-17,37.23690414428711,37.23690414428711,37.23690414428711,37.23690414428711,0
2017-03-20,37.23690414428711,37.23690414428711,37.23690414428711,37.23690414428711,0
2017-03-21,38.22761917114258,38.22761917114258,38.22761917114258,38.22761917114258,40
2017-03-22,38.22761917114258,38.22761917114258,38.22761917114258,38.22761917114258,1000
2017-03-23,38.22761917114258,38.22761917114258,38.22761917114258,38.22761917114258,0
2017-03-24,38.22761917114258,38.22761917114258,38.22761917114258,38.22761917114258,1000
2017-03-27,39.286651611328125,39.286651611328125,39.286651611328125,39.286651611328125,80
2017-03-28,39.286651611328125,39.286651611328125,39.286651611328125,39.286651611328125,0
2017-03-29,39.286651611328125,39.286651611328125,39.286651611328125,39.286651611328125,0
2017-03-30,39.45745086669922,39.45745086669922,39.45745086669922,39.45745086669922,1000
2017-03-31,39.45745086669922,39.45745086669922,39.45745086669922,39.45745086669922,0
2017-04-03,39.45745086669922,39.45745086669922,39.45745086669922,39.45745086669922,0
2017-04-04,39.45745086669922,39.45745086669922,39.45745086669922,39.45745086669922,0
2017-04-05,39.45745086669922,39.45745086669922,39.45745086669922,39.45745086669922,0
2017-04-06,38.43259811401367,38.43259811401367,38.43259811401367,38.43259811401367,280
2017-04-07,38.43259811401367,38.43259811401367,38.43259811401367,38.43259811401367,360
2017-04-10,38.43259811401367,38.43259811401367,38.43259811401367,38.43259811401367,0
2017-04-11,38.43259811401367,38.43259811401367,38.43259811401367,38.43259811401367,0
2017-04-12,38.43259811401367,38.43259811401367,38.43259811401367,38.43259811401367,0
2017-04-13,38.43259811401367,38.43259811401367,38.43259811401367,38.43259811401367,0
2017-04-17,38.43259811401367,38.43259811401367,38.43259811401367,38.43259811401367,0
2017-04-18,38.43259811401367,38.43259811401367,38.43259811401367,38.43259811401367,0
2017-04-19,38.43259811401367,38.43259811401367,38.43259811401367,38.43259811401367,0
2017-04-20,38.43259811401367,38.43259811401367,38.43259811401367,38.43259811401367,0
2017-04-21,38.43259811401367,38.43259811401367,38.43259811401367,38.43259811401367,0
2017-04-24,38.43259811401367,38.43259811401367,38.43259811401367,38.43259811401367,0
2017-04-25,38.43259811401367,38.43259811401367,38.43259811401367,38.43259811401367,0
2017-04-26,40.00404739379883,40.00404739379883,40.00404739379883,40.00404739379883,140
2017-04-27,40.00404739379883,40.00404739379883,40.00404739379883,40.00404739379883,0
2017-04-28,39.62826156616211,39.62826156616211,39.62826156616211,39.62826156616211,80
2017-05-01,39.62826156616211,39.62826156616211,39.62826156616211,39.62826156616211,0
2017-05-02,39.62826156616211,39.62826156616211,39.62826156616211,39.62826156616211,1000
2017-05-03,39.62826156616211,39.62826156616211,39.62826156616211,39.62826156616211,0
2017-05-04,39.62826156616211,39.62826156616211,39.62826156616211,39.62826156616211,0
2017-05-05,39.62826156616211,39.62826156616211,39.62826156616211,39.62826156616211,0
2017-05-08,39.62826156616211,39.62826156616211,39.62826156616211,39.62826156616211,0
2017-05-09,39.62826156616211,39.62826156616211,39.62826156616211,39.62826156616211,0
2017-05-10,38.6375732421875,38.6375732421875,38.6375732421875,38.6375732421875,20
2017-05-11,38.6375732421875,38.6375732421875,38.6375732421875,38.6375732421875,0
2017-05-12,38.6375732421875,38.6375732421875,38.6375732421875,38.6375732421875,0
2017-05-15,38.6375732421875,38.6375732421875,38.6375732421875,38.6375732421875,0
2017-05-16,38.6375732421875,38.6375732421875,38.6375732421875,38.6375732421875,0
2017-05-17,38.6375732421875,38.6375732421875,38.6375732421875,38.6375732421875,0
2017-05-18,37.57853317260742,37.57853317260742,37.57853317260742,37.57853317260742,440
2017-05-19,37.57853317260742,37.57853317260742,37.57853317260742,37.57853317260742,0
2017-05-22,37.57853317260742,37.57853317260742,37.57853317260742,37.57853317260742,0
2017-05-23,37.57853317260742,37.57853317260742,37.57853317260742,37.57853317260742,2000
2017-05-24,37.57853317260742,37.57853317260742,37.57853317260742,37.57853317260742,0
2017-05-25,37.57853317260742,37.57853317260742,37.57853317260742,37.57853317260742,0
2017-05-26,37.57853317260742,37.57853317260742,37.57853317260742,37.57853317260742,0
2017-05-30,37.57853317260742,37.57853317260742,37.57853317260742,37.57853317260742,0
2017-05-31,37.57853317260742,37.57853317260742,37.57853317260742,37.57853317260742,0
2017-06-01,39.286651611328125,39.286651611328125,39.286651611328125,39.286651611328125,4020
2017-06-02,40.140708923339844,40.140708923339844,40.140708923339844,40.140708923339844,20
2017-06-05,40.140708923339844,40.140708923339844,40.140708923339844,40.140708923339844,0
2017-06-06,40.140708923339844,40.140708923339844,40.140708923339844,40.140708923339844,0
2017-06-07,40.3115234375,40.3115234375,40.3115234375,40.3115234375,200
2017-06-08,40.3115234375,40.3115234375,40.3115234375,40.3115234375,960
2017-06-09,40.3115234375,40.3115234375,40.3115234375,40.3115234375,0
2017-06-12,40.3115234375,40.3115234375,40.3115234375,40.3115234375,0
2017-06-13,40.3115234375,40.3115234375,40.3115234375,40.3115234375,1040
2017-06-14,40.3115234375,40.3115234375,40.3115234375,40.3115234375,0
2017-06-15,41.16557693481445,41.16557693481445,41.16557693481445,41.16557693481445,40
2017-06-16,41.16557693481445,41.16557693481445,41.16557693481445,41.16557693481445,0
2017-06-19,41.16557693481445,41.16557693481445,41.16557693481445,41.16557693481445,0
2017-06-20,41.16557693481445,41.16557693481445,41.16557693481445,41.16557693481445,0
2017-06-21,41.16557693481445,41.16557693481445,41.16557693481445,41.16557693481445,0
2017-06-22,41.16557693481445,41.16557693481445,41.16557693481445,41.16557693481445,0
2017-06-23,41.16557693481445,41.16557693481445,41.16557693481445,41.16557693481445,0
2017-06-26,41.16557693481445,41.16557693481445,41.16557693481445,41.16557693481445,0
2017-06-27,41.16557693481445,41.16557693481445,41.16557693481445,41.16557693481445,0
2017-06-28,41.16557693481445,41.16557693481445,41.16557693481445,41.16557693481445,0
2017-06-29,43.727741472172355,43.727741472172355,42.46373748779297,42.46373748779297,2780
2017-06-30,42.46373748779297,42.46373748779297,42.46373748779297,42.46373748779297,6180
2017-07-03,42.46373748779297,42.46373748779297,42.46373748779297,42.46373748779297,0
2017-07-05,42.46373748779297,42.46373748779297,42.46373748779297,42.46373748779297,0
2017-07-06,42.46373748779297,42.46373748779297,42.46373748779297,42.46373748779297,0
2017-07-07,42.46373748779297,42.46373748779297,42.46373748779297,42.46373748779297,0
2017-07-10,42.46373748779297,42.46373748779297,42.46373748779297,42.46373748779297,0
2017-07-11,42.46373748779297,42.46373748779297,42.46373748779297,42.46373748779297,0
2017-07-12,42.46373748779297,42.46373748779297,42.46373748779297,42.46373748779297,0
2017-07-13,41.5071907043457,41.5071907043457,41.5071907043457,41.5071907043457,20
2017-07-14,41.5071907043457,41.5071907043457,41.5071907043457,41.5071907043457,0
2017-07-17,41.5071907043457,41.5071907043457,41.5071907043457,41.5071907043457,0
2017-07-18,41.5071907043457,41.5071907043457,41.5071907043457,41.5071907043457,0
2017-07-19,41.5071907043457,41.5071907043457,41.5071907043457,41.5071907043457,0
2017-07-20,41.5071907043457,41.5071907043457,41.5071907043457,41.5071907043457,0
2017-07-21,41.5071907043457,41.5071907043457,41.5071907043457,41.5071907043457,0
2017-07-24,41.5071907043457,41.5071907043457,41.5071907043457,41.5071907043457,0
2017-07-25,41.5071907043457,41.5071907043457,41.5071907043457,41.5071907043457,0
2017-07-26,41.5071907043457,41.5071907043457,41.5071907043457,41.5071907043457,0
2017-07-27,42.01961898803711,42.01961898803711,42.01961898803711,42.01961898803711,420
2017-07-28,42.01961898803711,42.01961898803711,42.01961898803711,42.01961898803711,0
2017-07-31,42.01961898803711,42.01961898803711,42.01961898803711,42.01961898803711,0
2017-08-01,42.01961898803711,42.01961898803711,42.01961898803711,42.01961898803711,0
2017-08-02,42.01961898803711,42.01961898803711,42.01961898803711,42.01961898803711,0
2017-08-03,42.01961898803711,42.01961898803711,42.01961898803711,42.01961898803711,0
2017-08-04,42.01961898803711,42.01961898803711,42.01961898803711,42.01961898803711,0
2017-08-07,42.01961898803711,42.01961898803711,42.01961898803711,42.01961898803711,0
2017-08-08,42.01961898803711,42.01961898803711,42.01961898803711,42.01961898803711,0
2017-08-09,42.01961898803711,42.01961898803711,42.01961898803711,42.01961898803711,0
2017-08-10,42.01961898803711,42.01961898803711,42.01961898803711,42.01961898803711,0
2017-08-11,42.01961898803711,42.01961898803711,42.01961898803711,42.01961898803711,0
2017-08-14,42.01961898803711,42.01961898803711,42.01961898803711,42.01961898803711,0
2017-08-15,42.01961898803711,42.01961898803711,42.01961898803711,42.01961898803711,0
2017-08-16,42.01961898803711,42.01961898803711,42.01961898803711,42.01961898803711,0
2017-08-17,42.01961898803711,42.01961898803711,42.01961898803711,42.01961898803711,0
2017-08-18,43.04449462890625,43.04449462890625,43.04449462890625,43.04449462890625,120
2017-08-21,42.7028694152832,42.7028694152832,42.7028694152832,42.7028694152832,20
2017-08-22,43.62525177001953,43.62525177001953,43.62525177001953,43.62525177001953,8400
2017-08-23,43.62525177001953,43.62525177001953,43.62525177001953,43.62525177001953,0
2017-08-24,43.62525177001953,43.62525177001953,43.62525177001953,43.62525177001953,0
2017-08-25,43.62525177001953,43.62525177001953,43.62525177001953,43.62525177001953,0
2017-08-28,43.62525177001953,43.62525177001953,43.62525177001953,43.62525177001953,0
2017-08-29,43.62525177001953,43.62525177001953,43.62525177001953,43.62525177001953,0
2017-08-30,43.62525177001953,43.62525177001953,43.62525177001953,43.62525177001953,0
2017-08-31,43.62525177001953,43.62525177001953,43.62525177001953,43.62525177001953,0
2017-09-01,43.62525177001953,43.62525177001953,43.62525177001953,43.62525177001953,0
2017-09-05,44.62007522583008,44.62007522583008,44.62007522583008,44.62007522583008,0
2017-09-06,44.62007522583008,44.62007522583008,44.62007522583008,44.62007522583008,0
2017-09-07,44.62007522583008,44.62007522583008,44.62007522583008,44.62007522583008,0
2017-09-08,44.62007522583008,44.62007522583008,44.62007522583008,44.62007522583008,0
2017-09-11,44.62007522583008,44.62007522583008,44.62007522583008,44.62007522583008,0
2017-09-12,44.62007522583008,44.62007522583008,44.62007522583008,44.62007522583008,0
2017-09-13,44.62007522583008,44.62007522583008,44.62007522583008,44.62007522583008,0
2017-09-14,44.62007522583008,44.62007522583008,44.62007522583008,44.62007522583008,0
2017-09-15,44.62007522583008,44.62007522583008,44.62007522583008,44.62007522583008,0
2017-09-18,44.62007522583008,44.62007522583008,44.62007522583008,44.62007522583008,0
2017-09-19,44.62007522583008,44.62007522583008,44.62007522583008,44.62007522583008,0
2017-09-20,44.62007522583008,44.62007522583008,44.62007522583008,44.62007522583008,0
2017-09-21,44.62007522583008,44.62007522583008,44.62007522583008,44.62007522583008,0
2017-09-22,44.62007522583008,44.62007522583008,44.62007522583008,44.62007522583008,0
2017-09-25,44.62007522583008,44.62007522583008,44.62007522583008,44.62007522583008,0
2017-09-26,44.62007522583008,44.62007522583008,44.62007522583008,44.62007522583008,0
2017-09-27,42.06936446832434,42.104305267333984,42.06936446832434,42.104305267333984,6640
2017-09-28,42.104305267333984,42.104305267333984,42.104305267333984,42.104305267333984,0
2017-09-29,42.104305267333984,42.104305267333984,42.104305267333984,42.104305267333984,0
2017-10-02,42.104305267333984,42.104305267333984,42.104305267333984,42.104305267333984,0
2017-10-03,42.104305267333984,42.104305267333984,42.104305267333984,42.104305267333984,2000
2017-10-04,42.104305267333984,42.104305267333984,42.104305267333984,42.104305267333984,0
2017-10-05,42.104305267333984,42.104305267333984,42.104305267333984,42.104305267333984,0
2017-10-06,42.104305267333984,42.104305267333984,42.104305267333984,42.104305267333984,2000
2017-10-09,42.104305267333984,42.104305267333984,42.104305267333984,42.104305267333984,2000
2017-10-10,42.104305267333984,42.104305267333984,42.104305267333984,42.104305267333984,2000
2017-10-11,42.104305267333984,42.104305267333984,42.104305267333984,42.104305267333984,2000
2017-10-12,42.104305267333984,42.104305267333984,42.104305267333984,42.104305267333984,0
2017-10-13,42.104305267333984,42.104305267333984,42.104305267333984,42.104305267333984,2000
2017-10-16,42.104305267333984,42.104305267333984,42.104305267333984,42.104305267333984,0
2017-10-17,42.104305267333984,42.104305267333984,42.104305267333984,42.104305267333984,2000
2017-10-18,42.104305267333984,42.104305267333984,42.104305267333984,42.104305267333984,0
2017-10-19,42.104305267333984,42.104305267333984,42.104305267333984,42.104305267333984,0
2017-10-20,42.104305267333984,42.104305267333984,42.104305267333984,42.104305267333984,0
2017-10-23,42.104305267333984,42.104305267333984,42.104305267333984,42.104305267333984,0
2017-10-24,42.104305267333984,42.104305267333984,42.104305267333984,42.104305267333984,0
2017-10-25,42.104305267333984,42.104305267333984,42.104305267333984,42.104305267333984,0
2017-10-26,42.104305267333984,42.104305267333984,42.104305267333984,42.104305267333984,0
2017-10-27,42.104305267333984,42.104305267333984,42.104305267333984,42.104305267333984,0
2017-10-30,42.104305267333984,42.104305267333984,42.104305267333984,42.104305267333984,0
2017-10-31,42.104305267333984,42.104305267333984,42.104305267333984,42.104305267333984,0
2017-11-01,42.104305267333984,42.104305267333984,42.104305267333984,42.104305267333984,0
2017-11-02,42.104305267333984,42.104305267333984,42.104305267333984,42.104305267333984,0
2017-11-03,42.104305267333984,42.104305267333984,42.104305267333984,42.104305267333984,0
2017-11-06,42.104305267333984,42.104305267333984,42.104305267333984,42.104305267333984,0
2017-11-07,42.104305267333984,42.104305267333984,42.104305267333984,42.104305267333984,0
2017-11-08,42.104305267333984,42.104305267333984,42.104305267333984,42.104305267333984,0
2017-11-09,42.104305267333984,42.104305267333984,42.104305267333984,42.104305267333984,0
2017-11-10,42.104305267333984,42.104305267333984,42.104305267333984,42.104305267333984,0
2017-11-13,42.104305267333984,42.104305267333984,42.104305267333984,42.104305267333984,0
2017-11-14,42.104305267333984,42.104305267333984,42.104305267333984,42.104305267333984,0
2017-11-15,42.104305267333984,42.104305267333984,42.104305267333984,42.104305267333984,0
2017-11-16,39.728294372558594,39.728294372558594,39.728294372558594,39.728294372558594,200
2017-11-17,39.728294372558594,39.728294372558594,39.728294372558594,39.728294372558594,0
2017-11-20,39.728294372558594,39.728294372558594,39.728294372558594,39.728294372558594,0
2017-11-21,39.728294372558594,39.728294372558594,39.728294372558594,39.728294372558594,0
2017-11-22,39.728294372558594,39.728294372558594,39.728294372558594,39.728294372558594,520
2017-11-24,39.728294372558594,39.728294372558594,39.728294372558594,39.728294372558594,0
2017-11-27,39.728294372558594,39.728294372558594,39.728294372558594,39.728294372558594,0
2017-11-28,39.728294372558594,39.728294372558594,39.728294372558594,39.728294372558594,0
2017-11-29,39.48370361328125,39.48370361328125,39.48370361328125,39.48370361328125,300
2017-11-30,39.48370361328125,39.48370361328125,39.48370361328125,39.48370361328125,0
2017-12-01,39.48370361328125,39.48370361328125,39.48370361328125,39.48370361328125,0
2017-12-04,39.48370361328125,39.48370361328125,39.48370361328125,39.48370361328125,0
2017-12-05,39.48370361328125,39.48370361328125,39.48370361328125,39.48370361328125,0
2017-12-06,39.48370361328125,39.48370361328125,39.48370361328125,39.48370361328125,0
2017-12-07,39.48370361328125,39.48370361328125,39.48370361328125,39.48370361328125,1140
2017-12-08,39.48370361328125,39.48370361328125,39.48370361328125,39.48370361328125,0
2017-12-11,39.48370361328125,39.48370361328125,39.48370361328125,39.48370361328125,0
2017-12-12,39.48370361328125,39.48370361328125,39.48370361328125,39.48370361328125,0
2017-12-13,39.48370361328125,39.48370361328125,39.48370361328125,39.48370361328125,0
2017-12-14,39.48370361328125,39.48370361328125,39.48370361328125,39.48370361328125,0
2017-12-15,39.48370361328125,39.48370361328125,39.48370361328125,39.48370361328125,0
2017-12-18,39.48370361328125,39.48370361328125,39.48370361328125,39.48370361328125,0
2017-12-19,39.48370361328125,39.48370361328125,39.48370361328125,39.48370361328125,0
2017-12-20,39.48370361328125,39.48370361328125,39.48370361328125,39.48370361328125,0
2017-12-21,39.48370361328125,39.48370361328125,39.48370361328125,39.48370361328125,0
2017-12-22,39.48370361328125,39.48370361328125,39.48370361328125,39.48370361328125,0
2017-12-26,41.23078918457031,41.23078918457031,41.23078918457031,41.23078918457031,4500
2017-12-27,41.23078918457031,41.23078918457031,41.23078918457031,41.23078918457031,0
2017-12-28,41.23078918457031,41.23078918457031,41.23078918457031,41.23078918457031,0
2017-12-29,41.23078918457031,41.23078918457031,41.23078918457031,41.23078918457031,0
2018-01-02,41.23078918457031,41.23078918457031,41.23078918457031,41.23078918457031,0
2018-01-03,41.23078918457031,41.23078918457031,41.23078918457031,41.23078918457031,0
2018-01-04,41.23078918457031,41.23078918457031,41.23078918457031,41.23078918457031,0
2018-01-05,41.23078918457031,41.23078918457031,41.23078918457031,41.23078918457031,0
2018-01-08,41.23078918457031,41.23078918457031,41.23078918457031,41.23078918457031,0
2018-01-09,41.23078918457031,41.23078918457031,41.23078918457031,41.23078918457031,0
2018-01-10,41.23078918457031,41.23078918457031,41.23078918457031,41.23078918457031,0
2018-01-11,41.23078918457031,41.23078918457031,41.23078918457031,41.23078918457031,0
2018-01-12,41.23078918457031,41.23078918457031,41.23078918457031,41.23078918457031,0
2018-01-16,41.23078918457031,41.23078918457031,41.23078918457031,41.23078918457031,0
2018-01-17,40.53193664550781,40.53193664550781,40.53193664550781,40.53193664550781,100
2018-01-18,40.53193664550781,40.53193664550781,40.53193664550781,40.53193664550781,0
2018-01-19,40.53193664550781,40.53193664550781,40.53193664550781,40.53193664550781,0
2018-01-22,40.53193664550781,40.53193664550781,40.53193664550781,40.53193664550781,0
2018-01-23,40.49700164794922,40.49700164794922,40.49700164794922,40.49700164794922,20
2018-01-24,41.056068420410156,41.056068420410156,41.056068420410156,41.056068420410156,1780
2018-01-25,41.056068420410156,41.056068420410156,41.056068420410156,41.056068420410156,0
2018-01-26,41.056068420410156,41.056068420410156,41.056068420410156,41.056068420410156,0
2018-01-29,41.056068420410156,41.056068420410156,41.056068420410156,41.056068420410156,0
2018-01-30,41.056068420410156,41.056068420410156,41.056068420410156,41.056068420410156,0
2018-01-31,41.056068420410156,41.056068420410156,41.056068420410156,41.056068420410156,0
2018-02-01,41.056068420410156,41.056068420410156,41.056068420410156,41.056068420410156,0
2018-02-02,41.056068420410156,41.056068420410156,41.056068420410156,41.056068420410156,0
2018-02-05,41.056068420410156,41.056068420410156,41.056068420410156,41.056068420410156,0
2018-02-06,41.056068420410156,41.056068420410156,41.056068420410156,41.056068420410156,0
2018-02-07,41.056068420410156,41.056068420410156,41.056068420410156,41.056068420410156,0
2018-02-08,41.056068420410156,41.056068420410156,41.056068420410156,41.056068420410156,0
2018-02-09,41.056068420410156,41.056068420410156,41.056068420410156,41.056068420410156,0
2018-02-12,41.056068420410156,41.056068420410156,41.056068420410156,41.056068420410156,0
2018-02-13,39.97288513183594,39.97288513183594,39.97288513183594,39.97288513183594,2040
2018-02-14,39.97288513183594,39.97288513183594,39.97288513183594,39.97288513183594,0
2018-02-15,38.610164642333984,38.610164642333984,38.610164642333984,38.610164642333984,500
2018-02-16,38.57523498655625,38.57523498655625,38.086055755615234,38.086055755615234,40
2018-02-20,38.086055755615234,38.086055755615234,38.086055755615234,38.086055755615234,0
2018-02-21,38.086055755615234,38.086055755615234,38.086055755615234,38.086055755615234,0
2018-02-22,38.086055755615234,38.086055755615234,38.086055755615234,38.086055755615234,0
2018-02-23,38.78488341550212,38.81982421875,38.78488341550212,38.81982421875,1980
2018-02-26,38.81982421875,38.81982421875,38.81982421875,38.81982421875,0
2018-02-27,39.5532112121582,39.5532112121582,39.5532112121582,39.5532112121582,0
2018-02-28,39.5532112121582,39.5532112121582,39.5532112121582,39.5532112121582,0
2018-03-01,39.5532112121582,39.5532112121582,39.5532112121582,39.5532112121582,0
2018-03-02,38.235958099365234,38.235958099365234,38.235958099365234,38.235958099365234,20
2018-03-05,38.235958099365234,38.235958099365234,38.235958099365234,38.235958099365234,0
2018-03-06,38.235958099365234,38.235958099365234,38.235958099365234,38.235958099365234,0
2018-03-07,38.235958099365234,38.235958099365234,38.235958099365234,38.235958099365234,0
2018-03-08,38.235958099365234,38.235958099365234,38.235958099365234,38.235958099365234,0
2018-03-09,38.235958099365234,38.235958099365234,38.235958099365234,38.235958099365234,0
2018-03-12,38.235958099365234,38.235958099365234,38.235958099365234,38.235958099365234,0
2018-03-13,38.235958099365234,38.235958099365234,38.235958099365234,38.235958099365234,0
2018-03-14,38.235958099365234,38.235958099365234,38.235958099365234,38.235958099365234,0
2018-03-15,38.235958099365234,38.235958099365234,38.235958099365234,38.235958099365234,0
2018-03-16,39.2327880859375,39.2327880859375,39.2327880859375,39.2327880859375,2980
2018-03-19,39.2327880859375,39.2327880859375,39.2327880859375,39.2327880859375,0
2018-03-20,39.2327880859375,39.2327880859375,39.2327880859375,39.2327880859375,0
2018-03-21,39.2327880859375,39.2327880859375,39.2327880859375,39.2327880859375,0
2018-03-22,39.2327880859375,39.2327880859375,39.2327880859375,39.2327880859375,0
2018-03-23,39.2327880859375,39.2327880859375,39.2327880859375,39.2327880859375,600
2018-03-26,39.2327880859375,39.2327880859375,39.2327880859375,39.2327880859375,0
2018-03-27,39.2327880859375,39.2327880859375,39.2327880859375,39.2327880859375,0
2018-03-28,38.27155303955078,38.27155303955078,38.27155303955078,38.27155303955078,40
2018-03-29,38.27155303955078,38.27155303955078,38.27155303955078,38.27155303955078,0
2018-04-02,38.27155303955078,38.27155303955078,38.27155303955078,38.27155303955078,0
2018-04-03,38.27155303955078,38.27155303955078,38.27155303955078,38.27155303955078,0
2018-04-04,38.27155303955078,38.27155303955078,38.27155303955078,38.27155303955078,0
2018-04-05,38.27155303955078,38.27155303955078,38.27155303955078,38.27155303955078,0
2018-04-06,37.559532165527344,37.559532165527344,37.559532165527344,37.559532165527344,20
2018-04-09,37.559532165527344,37.559532165527344,37.559532165527344,37.559532165527344,0
2018-04-10,38.27155303955078,38.27155303955078,38.27155303955078,38.27155303955078,11920
2018-04-11,38.27155303955078,38.27155303955078,38.27155303955078,38.27155303955078,0
2018-04-12,38.27155303955078,38.27155303955078,38.27155303955078,38.27155303955078,0
2018-04-13,38.27155303955078,38.27155303955078,38.27155303955078,38.27155303955078,0
2018-04-16,38.27155303955078,38.27155303955078,38.27155303955078,38.27155303955078,0
2018-04-17,38.87677764892578,38.87677764892578,38.87677764892578,38.87677764892578,32040
2018-04-18,38.62757110595703,38.62757110595703,38.62757110595703,38.62757110595703,20
2018-04-19,38.62757110595703,38.62757110595703,38.62757110595703,38.62757110595703,0
2018-04-20,38.62757110595703,38.62757110595703,38.62757110595703,38.62757110595703,0
2018-04-23,38.62757110595703,38.62757110595703,38.62757110595703,38.62757110595703,0
2018-04-24,38.62757110595703,38.62757110595703,38.62757110595703,38.62757110595703,0
2018-04-25,38.62757110595703,38.62757110595703,38.62757110595703,38.62757110595703,0
2018-04-26,38.62757110595703,38.62757110595703,38.62757110595703,38.62757110595703,0
2018-04-27,38.62757110595703,38.62757110595703,38.62757110595703,38.62757110595703,0
2018-04-30,38.62757110595703,38.62757110595703,38.62757110595703,38.62757110595703,0
2018-05-01,36.313472747802734,36.313472747802734,36.313472747802734,36.313472747802734,40
2018-05-02,36.313472747802734,36.313472747802734,36.313472747802734,36.313472747802734,0
2018-05-03,36.313472747802734,36.313472747802734,36.313472747802734,36.313472747802734,0
2018-05-04,36.313472747802734,36.313472747802734,36.313472747802734,36.313472747802734,0
2018-05-07,36.313472747802734,36.313472747802734,36.313472747802734,36.313472747802734,0
2018-05-08,36.313472747802734,36.313472747802734,36.313472747802734,36.313472747802734,0
2018-05-09,36.669492846437045,37.1323127746582,36.669492846437045,37.1323127746582,26020
2018-05-10,37.1323127746582,37.1323127746582,37.1323127746582,37.1323127746582,0
2018-05-11,37.09671401977539,37.09671401977539,37.09671401977539,37.09671401977539,10000
2018-05-14,37.09671401977539,37.09671401977539,37.09671401977539,37.09671401977539,0
2018-05-15,37.09671401977539,37.09671401977539,37.09671401977539,37.09671401977539,0
2018-05-16,37.09671401977539,37.09671401977539,37.09671401977539,37.09671401977539,0
2018-05-17,37.09671401977539,37.09671401977539,37.09671401977539,37.09671401977539,0
2018-05-18,37.09671401977539,37.09671401977539,37.09671401977539,37.09671401977539,0
2018-05-21,37.09671401977539,37.09671401977539,37.09671401977539,37.09671401977539,0
2018-05-22,37.09671401977539,37.09671401977539,37.09671401977539,37.09671401977539,0
2018-05-23,37.09671401977539,37.09671401977539,37.09671401977539,37.09671401977539,0
2018-05-24,37.09671401977539,37.09671401977539,37.09671401977539,37.09671401977539,0
2018-05-25,37.09671401977539,37.09671401977539,37.09671401977539,37.09671401977539,0
2018-05-29,37.09671401977539,37.09671401977539,37.09671401977539,37.09671401977539,0
2018-05-30,37.09671401977539,37.09671401977539,37.09671401977539,37.09671401977539,0
2018-05-31,37.09671401977539,37.09671401977539,37.09671401977539,37.09671401977539,0
2018-06-01,37.09671401977539,37.09671401977539,37.09671401977539,37.09671401977539,0
2018-06-04,37.09671401977539,37.09671401977539,37.09671401977539,37.09671401977539,0
2018-06-05,37.09671401977539,37.09671401977539,37.09671401977539,37.09671401977539,0
2018-06-06,37.09671401977539,37.09671401977539,37.09671401977539,37.09671401977539,0
2018-06-07,37.38153076171875,37.38153076171875,37.38153076171875,37.38153076171875,80
2018-06-08,37.38153076171875,37.38153076171875,37.38153076171875,37.38153076171875,0
2018-06-11,37.38153076171875,37.38153076171875,37.38153076171875,37.38153076171875,0
2018-06-12,37.38153076171875,37.38153076171875,37.38153076171875,37.38153076171875,0
2018-06-13,37.63072862471349,37.66633224487305,37.63072862471349,37.66633224487305,6360
2018-06-14,37.66633224487305,37.66633224487305,37.66633224487305,37.66633224487305,0
2018-06-15,36.13547134399414,36.13547134399414,36.13547134399414,36.13547134399414,20
2018-06-18,36.13547134399414,36.13547134399414,36.13547134399414,36.13547134399414,0
2018-06-19,36.705096338631414,36.705096338631414,35.6014518737793,35.6014518737793,80
2018-06-20,35.6014518737793,35.6014518737793,35.6014518737793,35.6014518737793,0
2018-06-21,35.6014518737793,35.6014518737793,35.6014518737793,35.6014518737793,0
2018-06-22,35.6014518737793,35.6014518737793,35.6014518737793,35.6014518737793,0
2018-06-25,35.6014518737793,35.6014518737793,35.6014518737793,35.6014518737793,0
2018-06-26,35.6014518737793,35.6014518737793,35.6014518737793,35.6014518737793,0
2018-06-27,38.09354782104492,38.09354782104492,38.09354782104492,38.09354782104492,100
2018-06-28,37.38153076171875,37.38153076171875,37.38153076171875,37.38153076171875,80
2018-06-29,37.38153076171875,37.38153076171875,37.38153076171875,37.38153076171875,0
2018-07-02,37.38153076171875,37.38153076171875,37.38153076171875,37.38153076171875,0
2018-07-03,36.13547134399414,36.13547134399414,36.13547134399414,36.13547134399414,180
2018-07-05,37.025505550274104,37.025505550274104,36.95430374145508,36.95430374145508,140
2018-07-06,37.20350646972656,37.20350646972656,37.20350646972656,37.20350646972656,20
2018-07-09,37.20350646972656,37.20350646972656,37.20350646972656,37.20350646972656,0
2018-07-10,37.20350646972656,37.20350646972656,37.20350646972656,37.20350646972656,0
2018-07-11,37.20350646972656,37.20350646972656,37.20350646972656,37.20350646972656,0
2018-07-12,37.523929595947266,37.523929595947266,37.523929595947266,37.523929595947266,3400
2018-07-13,37.523929595947266,37.523929595947266,37.523929595947266,37.523929595947266,0
2018-07-16,37.523929595947266,37.523929595947266,37.523929595947266,37.523929595947266,0
2018-07-17,37.523929595947266,37.523929595947266,37.523929595947266,37.523929595947266,0
2018-07-18,37.523929595947266,37.523929595947266,37.523929595947266,37.523929595947266,0
2018-07-19,37.523929595947266,37.523929595947266,37.523929595947266,37.523929595947266,0
2018-07-20,37.523929595947266,37.523929595947266,37.523929595947266,37.523929595947266,0
2018-07-23,37.523929595947266,37.523929595947266,37.523929595947266,37.523929595947266,0
2018-07-24,37.523929595947266,37.523929595947266,37.523929595947266,37.523929595947266,0
2018-07-25,37.523929595947266,37.523929595947266,37.523929595947266,37.523929595947266,0
2018-07-26,37.523929595947266,37.523929595947266,37.523929595947266,37.523929595947266,0
2018-07-27,37.523929595947266,37.523929595947266,37.523929595947266,37.523929595947266,0
2018-07-30,37.523929595947266,37.523929595947266,37.523929595947266,37.523929595947266,0
2018-07-31,39.517601013183594,39.517601013183594,39.517601013183594,39.517601013183594,20
2018-08-01,39.517601013183594,39.517601013183594,39.517601013183594,39.517601013183594,540
2018-08-02,39.517601013183594,39.517601013183594,39.517601013183594,39.517601013183594,0
2018-08-03,39.517601013183594,39.517601013183594,39.517601013183594,39.517601013183594,0
2018-08-06,39.517601013183594,39.517601013183594,39.517601013183594,39.517601013183594,0
2018-08-07,39.517601013183594,39.517601013183594,39.517601013183594,39.517601013183594,0
2018-08-08,37.73753356933594,37.73753356933594,37.73753356933594,37.73753356933594,200
2018-08-09,37.73753356933594,37.73753356933594,37.73753356933594,37.73753356933594,0
2018-08-10,36.669498443603516,36.669498443603516,36.669498443603516,36.669498443603516,480
2018-08-13,36.669498443603516,36.669498443603516,36.669498443603516,36.669498443603516,0
2018-08-14,36.669498443603516,36.669498443603516,36.669498443603516,36.669498443603516,0
2018-08-15,36.669498443603516,36.669498443603516,36.669498443603516,36.669498443603516,0
2018-08-16,36.669498443603516,36.669498443603516,36.669498443603516,36.669498443603516,0
2018-08-17,36.669498443603516,36.669498443603516,36.669498443603516,36.669498443603516,0
2018-08-20,36.669498443603516,36.669498443603516,36.669498443603516,36.669498443603516,0
2018-08-21,37.0255126953125,37.0255126953125,37.0255126953125,37.0255126953125,100
2018-08-22,37.0255126953125,37.0255126953125,37.0255126953125,37.0255126953125,0
2018-08-23,37.0255126953125,37.0255126953125,37.0255126953125,37.0255126953125,0
2018-08-24,37.0255126953125,37.0255126953125,37.0255126953125,37.0255126953125,0
2018-08-27,37.0255126953125,37.0255126953125,37.0255126953125,37.0255126953125,0
2018-08-28,36.77629470825195,36.77629470825195,36.77629470825195,36.77629470825195,60
2018-08-29,36.77629470825195,36.77629470825195,36.77629470825195,36.77629470825195,0
2018-08-30,36.77629470825195,36.77629470825195,36.77629470825195,36.77629470825195,0
2018-08-31,36.77629470825195,36.77629470825195,36.77629470825195,36.77629470825195,0
2018-09-04,36.77629470825195,36.77629470825195,36.77629470825195,36.77629470825195,0
2018-09-05,36.77629470825195,36.77629470825195,36.77629470825195,36.77629470825195,0
2018-09-06,36.77629470825195,36.77629470825195,36.77629470825195,36.77629470825195,0
2018-09-07,37.63240432739258,37.63240432739258,37.63240432739258,37.63240432739258,0
2018-09-10,37.63240432739258,37.63240432739258,37.63240432739258,37.63240432739258,0
2018-09-11,35.88375473022461,35.88375473022461,35.88375473022461,35.88375473022461,40
2018-09-12,36.53949737548828,36.53949737548828,36.53949737548828,36.53949737548828,260
2018-09-13,36.53949737548828,36.53949737548828,36.53949737548828,36.53949737548828,0
2018-09-14,36.53949737548828,36.53949737548828,36.53949737548828,36.53949737548828,0
2018-09-17,36.53949737548828,36.53949737548828,36.53949737548828,36.53949737548828,0
2018-09-18,36.53949737548828,36.53949737548828,36.53949737548828,36.53949737548828,0
2018-09-19,35.519447326660156,35.519447326660156,35.519447326660156,35.519447326660156,20
2018-09-20,35.519447326660156,35.519447326660156,35.519447326660156,35.519447326660156,0
2018-09-21,35.519447326660156,35.519447326660156,35.519447326660156,35.519447326660156,0
2018-09-24,35.519447326660156,35.519447326660156,35.519447326660156,35.519447326660156,0
2018-09-25,35.519447326660156,35.519447326660156,35.519447326660156,35.519447326660156,0
2018-09-26,35.51944588169907,36.06589889526367,35.51944588169907,36.06589889526367,1320
2018-09-27,36.2480583190918,36.2480583190918,36.2480583190918,36.2480583190918,40
2018-09-28,36.2480583190918,36.2480583190918,36.2480583190918,36.2480583190918,0
2018-10-01,36.06589889526367,36.06589889526367,36.06589889526367,36.06589889526367,80
2018-10-02,36.06589889526367,36.06589889526367,36.06589889526367,36.06589889526367,0
2018-10-03,34.79084396362305,34.79084396362305,34.79084396362305,34.79084396362305,20
2018-10-04,34.79084396362305,34.79084396362305,34.79084396362305,34.79084396362305,0
2018-10-05,34.24439239501953,34.24439239501953,34.24439239501953,34.24439239501953,1800
2018-10-08,34.24439239501953,34.24439239501953,34.24439239501953,34.24439239501953,0
2018-10-09,34.24439239501953,34.24439239501953,34.24439239501953,34.24439239501953,0
2018-10-10,34.20797977195208,34.20797977195208,33.5522346496582,33.5522346496582,140
2018-10-11,33.5522346496582,33.5522346496582,33.5522346496582,33.5522346496582,0
2018-10-12,33.5522346496582,33.5522346496582,33.5522346496582,33.5522346496582,0
2018-10-15,33.88010025024414,33.88010025024414,33.88010025024414,33.88010025024414,20
2018-10-16,33.88010025024414,33.88010025024414,33.88010025024414,33.88010025024414,0
2018-10-17,33.88010025024414,33.88010025024414,33.88010025024414,33.88010025024414,0
2018-10-18,33.88010025024414,33.88010025024414,33.88010025024414,33.88010025024414,0
2018-10-19,34.13510219024029,34.17153462006245,32.78718566894531,32.78718566894531,6420
2018-10-22,32.78718566894531,32.78718566894531,32.78718566894531,32.78718566894531,100
2018-10-23,32.78718566894531,32.78718566894531,32.78718566894531,32.78718566894531,0
2018-10-24,32.78718566894531,32.78718566894531,32.78718566894531,32.78718566894531,0
2018-10-25,32.78718566894531,32.78718566894531,32.78718566894531,32.78718566894531,20
2018-10-26,32.78718566894531,32.78718566894531,32.78718566894531,32.78718566894531,20
2018-10-29,32.78718566894531,32.78718566894531,32.78718566894531,32.78718566894531,0
2018-10-30,32.78718566894531,32.78718566894531,32.78718566894531,32.78718566894531,0
2018-10-31,32.78718566894531,32.78718566894531,32.78718566894531,32.78718566894531,60
2018-11-01,32.78718566894531,32.78718566894531,32.78718566894531,32.78718566894531,0
2018-11-02,32.78718566894531,32.78718566894531,32.78718566894531,32.78718566894531,20
2018-11-05,32.78718566894531,32.78718566894531,32.78718566894531,32.78718566894531,0
2018-11-06,34.93656921386719,34.93656921386719,34.93656921386719,34.93656921386719,2800
2018-11-07,34.93656921386719,34.93656921386719,34.93656921386719,34.93656921386719,0
2018-11-08,35.519447326660156,35.519447326660156,35.519447326660156,35.519447326660156,20
2018-11-09,35.337303161621094,35.337303161621094,35.337303161621094,35.337303161621094,100
2018-11-12,35.51946431398392,35.51946431398392,34.9730110168457,34.9730110168457,2780
2018-11-13,35.519447326660156,35.519447326660156,35.519447326660156,35.519447326660156,1860
2018-11-14,35.555885314941406,35.555885314941406,35.555885314941406,35.555885314941406,920
2018-11-15,35.810896918462504,36.2480583190918,35.810896918462504,36.2480583190918,2260
2018-11-16,36.2480583190918,36.2480583190918,36.2480583190918,36.2480583190918,0
2018-11-19,36.2480583190918,36.2480583190918,36.2480583190918,36.2480583190918,20
2018-11-20,35.337303161621094,35.337303161621094,35.337303161621094,35.337303161621094,4620
2018-11-21,35.337303161621094,35.337303161621094,35.337303161621094,35.337303161621094,0
2018-11-23,35.337303161621094,35.337303161621094,35.337303161621094,35.337303161621094,20
2018-11-26,35.337303161621094,35.337303161621094,35.337303161621094,35.337303161621094,0
2018-11-27,35.337303161621094,35.337303161621094,35.337303161621094,35.337303161621094,0
2018-11-28,34.86370849609375,34.86370849609375,34.86370849609375,34.86370849609375,40
2018-11-29,35.920188903808594,35.920188903808594,35.920188903808594,35.920188903808594,3460
2018-11-30,35.920188903808594,35.920188903808594,35.920188903808594,35.920188903808594,0
2018-12-03,35.920188903808594,35.920188903808594,35.920188903808594,35.920188903808594,0
2018-12-04,35.920188903808594,35.920188903808594,35.920188903808594,35.920188903808594,0
2018-12-06,35.920188903808594,35.920188903808594,35.920188903808594,35.920188903808594,0
2018-12-07,35.920188903808594,35.920188903808594,35.920188903808594,35.920188903808594,0
2018-12-10,35.920188903808594,35.920188903808594,35.920188903808594,35.920188903808594,400
2018-12-11,34.8272819519043,34.8272819519043,34.8272819519043,34.8272819519043,2040
2018-12-12,34.9730110168457,34.9730110168457,34.9730110168457,34.9730110168457,2040
2018-12-13,34.9730110168457,34.9730110168457,34.9730110168457,34.9730110168457,0
2018-12-14,34.9730110168457,34.9730110168457,34.9730110168457,34.9730110168457,0
2018-12-17,34.608707427978516,34.608707427978516,34.608707427978516,34.608707427978516,2040
2018-12-18,34.608707427978516,34.608707427978516,34.608707427978516,34.608707427978516,0
2018-12-19,34.608707427978516,34.608707427978516,34.608707427978516,34.608707427978516,20
2018-12-20,33.91652150832815,33.91652150832815,33.697940826416016,33.697940826416016,200
2018-12-21,32.78718566894531,32.78718566894531,32.78718566894531,32.78718566894531,306060
2018-12-24,32.78718566894531,32.78718566894531,32.78718566894531,32.78718566894531,0
2018-12-26,32.787183707101,33.69793881007603,31.876428604125973,31.876428604125977,1200
2018-12-27,31.876428604125973,31.876428604125973,31.876428604125973,31.876428604125977,0
2018-12-28,33.88010025024414,33.88010025024414,33.88010025024414,33.88010025024414,40
2018-12-31,33.88010025024414,33.88010025024414,33.88010025024414,33.88010025024414,20
2019-01-02,33.88010025024414,33.88010025024414,33.88010025024414,33.88010025024414,0
2019-01-03,33.88010025024414,33.88010025024414,33.88010025024414,33.88010025024414,24400
2019-01-04,33.88010025024414,33.88010025024414,33.88010025024414,33.88010025024414,20
2019-01-07,34.64513709044274,34.64513709044274,34.608707427978516,34.608707427978516,7200
2019-01-08,34.39012145996094,34.39012145996094,34.39012145996094,34.39012145996094,2040
2019-01-09,34.426551818847656,34.426551818847656,34.426551818847656,34.426551818847656,3460
2019-01-10,34.64512634277344,34.64512634277344,34.64512634277344,34.64512634277344,60
2019-01-11,34.64512634277344,34.64512634277344,34.64512634277344,34.64512634277344,2060
2019-01-14,34.64512634277344,34.64512634277344,34.64512634277344,34.64512634277344,8080
2019-01-15,34.062252044677734,34.062252044677734,34.062252044677734,34.062252044677734,60
2019-01-16,34.062252044677734,34.062252044677734,34.062252044677734,34.062252044677734,0
2019-01-17,34.86370849609375,34.86370849609375,34.86370849609375,34.86370849609375,1600
2019-01-18,34.79084396362305,34.79084396362305,34.79084396362305,34.79084396362305,60
2019-01-22,34.79084396362305,34.79084396362305,34.79084396362305,34.79084396362305,20
2019-01-23,35.300872802734375,35.300872802734375,35.300872802734375,35.300872802734375,4520
2019-01-24,35.300872802734375,35.300872802734375,35.300872802734375,35.300872802734375,0
2019-01-25,35.300872802734375,35.300872802734375,35.300872802734375,35.300872802734375,0
2019-01-28,35.300872802734375,35.300872802734375,35.300872802734375,35.300872802734375,20
2019-01-29,35.300872802734375,35.300872802734375,35.300872802734375,35.300872802734375,0
2019-01-30,35.300872802734375,35.300872802734375,35.300872802734375,35.300872802734375,0
2019-01-31,35.300872802734375,35.300872802734375,35.300872802734375,35.300872802734375,0
2019-02-01,35.300872802734375,35.300872802734375,35.300872802734375,35.300872802734375,3060
2019-02-04,35.300872802734375,35.300872802734375,35.300872802734375,35.300872802734375,20
2019-02-05,36.75808334350586,36.75808334350586,36.75808334350586,36.75808334350586,3080
2019-02-06,36.75808334350586,36.75808334350586,36.75808334350586,36.75808334350586,0
2019-02-07,37.52312469482422,37.52312469482422,37.52312469482422,37.52312469482422,20
2019-02-08,37.52312469482422,37.52312469482422,37.52312469482422,37.52312469482422,20
2019-02-11,37.4138298034668,37.4138298034668,37.4138298034668,37.4138298034668,2020
2019-02-12,37.4138298034668,37.4138298034668,37.4138298034668,37.4138298034668,0
2019-02-13,37.4138298034668,37.4138298034668,37.4138298034668,37.4138298034668,0
2019-02-14,37.4138298034668,37.4138298034668,37.4138298034668,37.4138298034668,40
2019-02-15,37.4138298034668,37.4138298034668,37.4138298034668,37.4138298034668,2000
2019-02-19,37.4138298034668,37.4138298034668,37.4138298034668,37.4138298034668,20
2019-02-20,37.4138298034668,37.4138298034668,37.4138298034668,37.4138298034668,0
2019-02-21,37.4138298034668,37.4138298034668,37.4138298034668,37.4138298034668,0
2019-02-22,37.4138298034668,37.4138298034668,37.4138298034668,37.4138298034668,0
2019-02-25,38.980323791503906,38.980323791503906,38.980323791503906,38.980323791503906,40
2019-02-26,38.980323791503906,38.980323791503906,38.980323791503906,38.980323791503906,0
2019-02-27,38.980323791503906,38.980323791503906,38.980323791503906,38.980323791503906,0
2019-02-28,38.980323791503906,38.980323791503906,38.980323791503906,38.980323791503906,0
2019-03-01,38.980323791503906,38.980323791503906,38.980323791503906,38.980323791503906,20
2019-03-04,39.764461517333984,39.764461517333984,39.764461517333984,39.764461517333984,0
2019-03-05,38.27794647216797,38.27794647216797,38.27794647216797,38.27794647216797,20
2019-03-06,38.426597595214844,38.426597595214844,38.426597595214844,38.426597595214844,20
2019-03-07,38.426597595214844,38.426597595214844,38.426597595214844,38.426597595214844,180
2019-03-08,38.426597595214844,38.426597595214844,38.426597595214844,38.426597595214844,0
2019-03-11,38.426597595214844,38.426597595214844,38.426597595214844,38.426597595214844,20
2019-03-12,38.984046936035156,38.984046936035156,38.984046936035156,38.984046936035156,3000
2019-03-13,38.909725189208984,38.909725189208984,38.909725189208984,38.909725189208984,2060
2019-03-14,38.909725189208984,38.909725189208984,38.909725189208984,38.909725189208984,20
2019-03-15,38.909725189208984,38.909725189208984,38.909725189208984,38.909725189208984,0
2019-03-18,38.909725189208984,38.909725189208984,38.909725189208984,38.909725189208984,0
2019-03-19,38.909725189208984,38.909725189208984,38.909725189208984,38.909725189208984,0
2019-03-20,38.909725189208984,38.909725189208984,38.909725189208984,38.909725189208984,0
2019-03-21,39.7273063659668,39.7273063659668,39.7273063659668,39.7273063659668,2900
2019-03-22,40.1360969543457,40.1360969543457,40.1360969543457,40.1360969543457,4140
2019-03-25,40.0617790222168,40.0617790222168,40.0617790222168,40.0617790222168,14120
2019-03-26,40.0617790222168,40.0617790222168,40.0617790222168,40.0617790222168,20
2019-03-27,40.1360969543457,40.1360969543457,40.1360969543457,40.1360969543457,1000
2019-03-28,39.95028305053711,39.95028305053711,39.95028305053711,39.95028305053711,20
2019-03-29,39.95028305053711,39.95028305053711,39.95028305053711,39.95028305053711,0
2019-04-01,40.99084338896205,41.176658630371094,40.99084338896205,41.176658630371094,4120
2019-04-02,41.176658630371094,41.176658630371094,41.176658630371094,41.176658630371094,0
2019-04-03,41.176658630371094,41.176658630371094,41.176658630371094,41.176658630371094,0
2019-04-04,41.176658630371094,41.176658630371094,41.176658630371094,41.176658630371094,0
2019-04-05,40.24757766723633,40.24757766723633,40.24757766723633,40.24757766723633,160
2019-04-08,40.95368194580078,40.95368194580078,40.95368194580078,40.95368194580078,4080
2019-04-09,40.95368220191966,41.808433532714844,40.54488919666296,41.808433532714844,11600
2019-04-10,41.808433532714844,41.808433532714844,41.808433532714844,41.808433532714844,8000
2019-04-11,41.808433532714844,41.808433532714844,41.43680301242404,41.808433532714844,120
2019-04-12,41.808433532714844,41.808433532714844,41.808433532714844,41.808433532714844,0
2019-04-15,41.808433532714844,41.808433532714844,41.808433532714844,41.808433532714844,2040
2019-04-16,41.47396439437795,41.47396439437795,41.43680191040039,41.43680191040039,3840
2019-04-17,40.916526794433594,40.916526794433594,40.916526794433594,40.916526794433594,3060
2019-04-18,40.916526794433594,40.916526794433594,40.916526794433594,40.916526794433594,0
2019-04-22,40.61921310424805,40.61921310424805,40.61921310424805,40.61921310424805,2040
2019-04-23,41.25099182128906,41.25099182128906,41.25099182128906,41.25099182128906,7220
2019-04-24,41.25099182128906,41.25099182128906,41.25099182128906,41.25099182128906,0
2019-04-25,40.879356384277344,40.879356384277344,40.879356384277344,40.879356384277344,20
2019-04-26,41.322635650634766,41.322635650634766,41.322635650634766,41.322635650634766,0
2019-04-29,41.322635650634766,41.322635650634766,41.322635650634766,41.322635650634766,0
2019-04-30,41.322635650634766,41.322635650634766,41.322635650634766,41.322635650634766,20
2019-05-01,41.322635650634766,41.322635650634766,41.322635650634766,41.322635650634766,0
2019-05-02,41.322635650634766,41.322635650634766,41.322635650634766,41.322635650634766,0
2019-05-03,43.877122654874924,43.91468811035156,43.877122654874924,43.91468811035156,40800
2019-05-06,43.91468811035156,43.91468811035156,43.91468811035156,43.91468811035156,20
2019-05-07,43.91468811035156,43.91468811035156,43.91468811035156,43.91468811035156,26220
2019-05-08,43.91468811035156,43.91468811035156,43.91468811035156,43.91468811035156,0
2019-05-09,43.91468811035156,43.91468811035156,43.91468811035156,43.91468811035156,0
2019-05-10,43.91468811035156,43.91468811035156,43.91468811035156,43.91468811035156,0
2019-05-13,43.91468811035156,43.91468811035156,43.91468811035156,43.91468811035156,0
2019-05-14,43.91468811035156,43.91468811035156,43.91468811035156,43.91468811035156,0
2019-05-15,43.91468811035156,43.91468811035156,43.91468811035156,43.91468811035156,0
2019-05-16,43.91468811035156,43.91468811035156,43.91468811035156,43.91468811035156,0
2019-05-17,43.91468811035156,43.91468811035156,43.91468811035156,43.91468811035156,0
2019-05-20,43.91468811035156,43.91468811035156,43.91468811035156,43.91468811035156,0
2019-05-21,43.91468811035156,43.91468811035156,43.91468811035156,43.91468811035156,0
2019-05-22,43.91468811035156,43.91468811035156,43.91468811035156,43.91468811035156,0
2019-05-23,43.91468811035156,43.91468811035156,43.91468811035156,43.91468811035156,0
2019-05-24,43.91468811035156,43.91468811035156,43.91468811035156,43.91468811035156,0
2019-05-28,43.91468811035156,43.91468811035156,43.91468811035156,43.91468811035156,0
2019-05-29,43.91468811035156,43.91468811035156,43.91468811035156,43.91468811035156,20
2019-05-30,43.91468811035156,43.91468811035156,43.91468811035156,43.91468811035156,0
2019-05-31,41.88612365722656,41.88612365722656,41.88612365722656,41.88612365722656,100
2019-06-03,41.88612365722656,41.88612365722656,41.88612365722656,41.88612365722656,540
2019-06-04,41.88612365722656,41.88612365722656,41.88612365722656,41.88612365722656,0
2019-06-05,41.88612365722656,41.88612365722656,41.88612365722656,41.88612365722656,0
2019-06-06,41.88612365722656,41.88612365722656,41.88612365722656,41.88612365722656,0
2019-06-07,41.88612365722656,41.88612365722656,41.88612365722656,41.88612365722656,0
2019-06-10,41.88612365722656,41.88612365722656,41.88612365722656,41.88612365722656,0
2019-06-11,41.735861128661405,42.63744647311116,41.54803096798691,41.99882507324219,7180480
2019-06-12,42.11152054042381,42.63744555216486,41.73586022718887,42.149085998535156,2268500
2019-06-13,42.03639130409564,42.03639130409564,40.533749991106056,41.24750518798828,1647660
2019-06-14,41.32263438169448,41.47289907993097,40.75914391285319,41.05967330932617,2599000
2019-06-17,40.45861518013612,40.684013664219066,39.85755924339009,40.0078239440918,2398240
2019-06-18,40.308354679992554,40.57131576538086,40.045390728543374,40.57131576538086,1388060
2019-06-19,40.38347693981316,40.45860784350963,39.29406163985266,39.78242111206055,1564780
2019-06-20,40.2707838305605,41.134803684513365,40.23321837301052,40.83427429199219,1481540
2019-06-21,41.05968168525088,41.54803847156536,40.75915222747172,41.39777374267578,3042180
2019-06-24,41.51046547113462,42.03639049375482,40.53374920973185,41.84856033325195,4635160
2019-06-25,42.149081578649124,43.20093149183092,41.886120533383895,43.05066680908203,2472400
2019-06-26,42.8252804995656,43.3512055701409,42.562319397308485,43.23850631713867,1871220
2019-06-27,43.463898581022356,43.57659782527067,43.08823825494244,43.16337203979492,1083860
2019-06-28,42.862842632506656,43.20093749919075,42.71257792886252,43.16337203979492,1520900
2019-07-01,42.7501504702919,42.93798065185547,42.44962103336575,42.93798065185547,1559840
2019-07-02,43.08823243334694,43.57659193769354,43.01310152470613,43.501461029052734,1321740
2019-07-03,44.17765515167499,44.21522061224247,43.764429353310845,43.87712860107422,602700
2019-07-05,43.50147367873099,43.76443480150004,43.38877441693781,43.61417007446289,713020
2019-07-08,43.125804858778245,43.23850123246678,42.63744530794577,42.97554016113281,606200
2019-07-09,42.374493047427386,42.374493047427386,41.09724715095795,41.39777374267578,1339820
2019-07-10,41.43533869597286,41.73586526318697,41.09724380005354,41.1723747253418,728480
2019-07-11,41.09724763572331,41.623172760009766,40.83428364054941,41.623172760009766,880900
2019-07-12,41.6982935062973,41.923689114200286,41.28506774746504,41.88612365722656,1032520
2019-07-15,41.32264329868569,41.623172760009766,40.946982905061276,41.623172760009766,605040
2019-07-16,41.66073866603723,41.66073866603723,40.64645387290511,40.946983337402344,1152980
2019-07-17,41.059674269869696,42.18665523391669,40.90940956811794,41.99882507324219,1640780
2019-07-18,41.96126770572083,42.71258854461332,40.87185478217596,42.37449645996094,1623060
2019-07-19,42.562312532148425,42.86283904824534,42.22421769373638,42.3369140625,671620
2019-07-22,41.585594017022736,41.585594017022736,40.04538736195905,40.345916748046875,1703100
2019-07-23,40.57131534486936,40.871844753107546,40.421050640750266,40.79671096801758,593900
2019-07-24,40.7215749521359,40.94697054707283,40.08295075607737,40.53374481201172,767360
2019-07-25,40.4210507462075,41.69829643546081,40.4210507462075,41.24750518798828,1095560
2019-07-26,41.059678337409416,41.81099905453631,40.684017978845965,41.1723747253418,634360
2019-07-29,41.17236914206334,41.17236914206334,40.458613984371055,40.83427429199219,347320
2019-07-30,40.5337528029765,40.64644918963207,39.51946812670999,39.85756301879883,765300
2019-07-31,40.00782221668171,41.13480312419387,39.744861151353135,39.81999206542969,1337180
2019-08-01,39.85755958340312,40.34591914833451,39.36920288453254,39.48189926147461,740640
2019-08-02,39.74486155854621,40.27078369459152,39.51946308188601,39.59459686279297,744540
2019-08-05,39.51947157204578,39.85756649360997,38.61788893595634,38.69301986694336,1120620
2019-08-06,38.693004977807334,38.88083509905882,37.97924994383962,38.46760940551758,940300
2019-08-07,38.167085268811874,39.294066149974,38.054388900332015,39.18136978149414,1016200
2019-08-08,39.10624231018411,40.00782773373398,39.10624231018411,39.85756301879883,1105940
2019-08-09,39.85755567918256,40.00782036644704,38.993538743017666,39.33163070678711,608640
2019-08-12,38.843278586128505,39.10623966996569,38.39248447175795,38.58031463623047,439360
2019-08-13,38.31734995951228,39.51946175299431,38.12951981265192,39.18136978149414,656500
2019-08-14,38.73058101514954,38.73058101514954,37.26550509572385,37.378204345703125,1008100
2019-08-15,37.07767400638376,37.19037325357654,36.40148712140982,36.43905258178711,736980
2019-08-16,36.8147079195425,37.378198346882435,36.47661308992643,37.265499114990234,806880
2019-08-19,37.528468233068565,38.6178837833937,37.4909027725872,37.9792594909668,881440
2019-08-20,37.641164978634336,38.05439364610949,37.30307296497059,37.45333480834961,1030640
2019-08-21,37.002537445700845,37.34063226968584,35.011536822502904,36.251216888427734,1120840
2019-08-22,36.25123095960268,36.476626641061465,35.274514429240206,35.83800506591797,1457720
2019-08-23,35.8755555859977,36.51417689503109,35.274499730543845,35.46232986450195,1631120
2019-08-26,35.725293189883246,36.51417922973633,35.57502849989681,36.51417922973633,784340
2019-08-27,36.6268828143759,37.227938779656036,36.288787938261784,36.73958206176758,1688000
2019-08-28,36.58931131987053,36.927406140228335,36.063386362209556,36.47661209106445,888760
2019-08-29,36.51418734175931,36.88984771715215,36.251226225408814,36.58932113647461,695880
2019-08-30,36.85227371673752,37.11523763823894,36.58931266129666,36.88983917236328,791600
2019-09-03,36.964971594476886,37.00253704872543,36.25121649951273,36.47661209106445,782780
2019-09-04,36.62687677411908,36.77714145717371,36.213651045264186,36.47661209106445,750780
2019-09-05,36.9274095870494,37.26550157290442,36.55174927737875,36.70201110839844,808620
2019-09-06,36.70200696902567,37.11523555590668,36.70200696902567,37.077667236328125,823320
2019-09-09,37.040113671723034,37.040113671723034,36.51418855547924,36.8522834777832,1197420
2019-09-10,36.776218205861014,38.44959381422276,36.54803128234672,38.259437561035156,1773840
2019-09-11,37.879122740573486,38.601717038852954,37.841092072570135,38.56368637084961,1124960
2019-09-12,38.22140382067992,38.48762139313771,37.68896577421041,38.41156005859375,1368740
2019-09-13,38.563683145829856,39.514464274171054,38.44958824980741,38.8679313659668,1513260
2019-09-16,38.10730824139643,38.411559377283595,36.62409193321967,36.776214599609375,1169560
2019-09-17,36.89030146036463,37.11848831176758,36.66211460896169,37.11848831176758,912920
2019-09-18,37.27062216859719,37.65093463970533,36.9283403642891,37.346683502197266,789140
2019-09-19,37.30865105164321,37.84108906604913,37.04243349521713,37.23258972167969,938500
2019-09-20,37.042429342022814,37.15652132417612,36.586052708749335,36.73817825317383,2866240
2019-09-23,36.35787154755819,37.004404487417055,36.319840880873286,36.70015335083008,917400
2019-09-24,36.89030694961548,37.00440184307081,36.4339331789015,36.50999450683594,862480
2019-09-25,36.662122684145174,36.966370919178274,36.50999711585168,36.70015335083008,573700
2019-09-26,36.85227432251449,36.928335646397116,36.281805688734245,36.54802322387695,713460
2019-09-27,36.738196856494824,37.080478779384734,36.58607123503765,37.004417419433594,946300
2019-09-30,36.852284105044184,37.53684490636672,36.66212784330665,37.08047103881836,1203320
2019-10-01,37.08047217723587,37.38472336597853,36.16772151256227,36.319847106933594,893640
2019-10-02,36.01559188470719,36.167717462041566,35.48315671636796,35.825435638427734,1184140
2019-10-03,35.59725270983556,36.357877780137834,35.02678390710885,36.319847106933594,1230180
2019-10-04,36.319842643941314,36.35787331247233,35.90149948699206,36.09165573120117,1352020
2019-10-07,35.9015019297549,36.16771952913968,35.67331500148877,35.71134567260742,1235640
2019-10-08,35.2549592516668,35.4070847960003,34.9126804038582,35.10283660888672,977920
2019-10-09,35.29299909528219,35.71134224049001,35.0267786199289,35.44512176513672,877100
2019-10-10,35.44512176513672,35.863467811898474,35.33102976274582,35.44512176513672,661420
2019-10-11,35.825430949211295,36.96636827754992,35.825430949211295,36.50999450683594,1110360
2019-10-14,36.091653326713754,36.77621401932756,36.091653326713754,36.47196578979492,901440
2019-10-15,36.509996455792276,36.54802712178962,36.091653326713754,36.47196578979492,1084760
2019-10-16,36.35787578628716,36.51000137231599,35.6352814288159,35.71134567260742,1317440
2019-10-17,35.97755842716787,36.73818335333021,35.97755842716787,36.47196578979492,960740
2019-10-18,36.243778892256984,36.966370250868145,36.243778892256984,36.47196578979492,1102620
2019-10-21,36.77621737502332,37.156529872806615,36.58606112613167,36.81425094604492,926180
2019-10-22,36.662116931738296,37.23258554716507,36.662116931738296,36.73817825317383,1289240
2019-10-23,36.96636776060336,37.15652397933394,36.62408888813122,36.92833709716797,1083060
2019-10-24,36.776211731879485,36.776211731879485,35.55921308633752,36.015586853027344,965900
2019-10-25,36.205744715541485,37.156525857247445,36.205744715541485,36.96636962890625,1300900
2019-10-28,36.81425341069574,36.89031475472294,36.35787664186969,36.43394088745117,1153880
2019-10-29,36.24377559902799,36.471962475832115,35.78739894386618,36.053619384765625,1060360
2019-10-30,35.82543020543204,36.548024412021974,35.82543020543204,36.35786819458008,1136900
2019-10-31,36.39590193051751,36.738183731121126,36.015589463525465,36.205745697021484,6254040
2019-11-01,36.51000987508651,37.004417419433594,36.39591493360491,37.004417419433594,1070420
2019-11-04,37.00440422762267,37.80305982861408,36.928339993233,37.6129035949707,1150380
2019-11-05,37.498804397106284,38.2974599065783,37.34667884731316,38.03124237060547,1468320
2019-11-06,37.61290416725887,38.41155978040199,37.384717263725676,37.917152404785156,1770900
2019-11-07,37.765029713902734,37.917152381796704,37.15652743611128,37.19456100463867,1765140
2019-11-08,37.95518311270638,38.259431327301904,36.96636843599829,37.156524658203125,1659580
2019-11-11,37.19456658182537,37.72700180239872,36.852284724632256,37.308658599853516,1083300
2019-11-12,37.232601866923304,37.422758155414684,37.042445578431916,37.384727478027344,914240
2019-11-13,37.308649779775806,37.61290089236535,37.15652422348103,37.49880599975586,679240
2019-11-14,37.65093871456894,37.99322055592131,37.422751787518756,37.841094970703125,820360
2019-11-15,38.14534863843674,38.221409985248314,37.84109744808166,38.10731506347656,1065600
2019-11-18,37.955192369853414,38.297471332059885,37.422754237509224,38.10731506347656,1115120
2019-11-19,38.25943522371489,38.79187328042366,38.06927898214418,38.56368637084961,1541680
2019-11-20,38.25944466415488,38.29747534154222,37.194571189535964,37.384727478027344,2007900
2019-11-21,37.65093994140625,37.99322179391171,37.57487859709583,37.65093994140625,758360
2019-11-22,37.87912505465995,38.563688726756986,37.87912505465995,38.259437561035156,1147180
2019-11-25,38.1073107651787,38.905969324387826,38.1073107651787,38.44959259033203,1044600
2019-11-26,39.08432089450099,39.19972852954361,38.46882035579588,39.04585266113281,5508340
2019-11-27,39.16126573797105,39.661358711125786,38.85351395838469,39.62289047241211,1094720
2019-11-29,39.62288143943031,39.892161983975576,38.930441560688436,39.4690055847168,571560
2019-12-02,39.507487219516996,39.584426640448136,39.0458624336854,39.122798919677734,2081280
2019-12-03,38.73809814453125,38.85350577129241,38.08412941938563,38.73809814453125,945040
2019-12-04,38.81505008436957,39.62289492795169,38.81505008436957,39.16127014160156,1225080
2019-12-05,39.43053717139874,39.81522533892458,39.31512954716587,39.73828887939453,963400
2019-12-06,39.89216724866667,40.50767074875056,39.85369901364597,40.27685546875,1503180
2019-12-09,39.89216674804253,40.39226260185022,39.77676204442871,40.122982025146484,972120
2019-12-10,39.85370337717198,40.00757926904061,39.469015114969665,39.81523513793945,1034880
2019-12-11,40.12297119089211,40.584595750572966,39.930627135202194,40.31531524658203,990740
2019-12-12,40.392269094738076,41.12317740820201,40.1999249561917,41.08470916748047,987760
2019-12-13,40.89235708046688,41.04623001344396,40.430729476721446,40.62307357788086,538820
2019-12-16,41.16163989299845,41.661735757262505,40.93082754600667,41.392452239990234,723360
2019-12-17,41.04624409461753,41.623276596050424,40.930839355294395,41.584808349609375,1511160
2019-12-18,41.35398698568351,41.62326758742887,41.200111098283976,41.43092346191406,1588260
2019-12-19,41.54632568359375,41.73866978398076,41.12316924972995,41.54632568359375,1066060
2019-12-20,42.89273998980197,43.085084115316775,41.43092346191406,41.43092346191406,3574920
2019-12-23,41.58480177777497,42.27724184404063,41.54633353741323,41.96949005126953,671160
2019-12-24,41.77714268773649,42.12336269412796,41.315517969173456,41.50786209106445,219100
2019-12-26,41.62326651750066,41.85408181013606,41.43092239693007,41.73867416381836,542900
2019-12-27,41.93101936932568,42.43111526972421,41.854082893082115,42.12336349487305,716000
2019-12-30,41.931018284388955,42.046425930706654,41.62326651750066,41.73867416381836,576720
2019-12-31,41.73867499448382,42.00795559466641,41.08470614550414,41.7002067565918,723880
2020-01-02,41.854085182291264,41.96948990296868,40.85389332678872,40.892364501953125,2005940
2020-01-03,40.23838265633127,40.892354317042,39.661350391847726,40.353790283203125,1889460
2020-01-06,40.31533375335085,40.469206720588325,40.04605019080782,40.08451843261719,1724340
2020-01-07,39.8536935686896,40.35378936044832,39.73828887939453,39.73828887939453,1818760
2020-01-08,39.93062966983065,40.546130100120294,39.776753828523844,39.89215850830078,990300
2020-01-09,40.122987457644534,40.16145569739092,39.89217214928907,40.0075798034668,798600
2020-01-10,39.9306400631238,40.62307712682812,39.77676418176562,40.199920654296875,705380
2020-01-13,40.27686062129316,41.20011305459075,40.27686062129316,41.12317657470703,841120
2020-01-14,40.93082505156861,41.04622975056231,40.62307331770933,40.853885650634766,1104320
2020-01-15,41.62326649222069,41.700205901365216,40.93082941955013,41.046234130859375,795440
2020-01-16,41.20010408097509,41.66173166454808,41.0462282197841,41.623260498046875,698060
2020-01-17,41.62326327175833,41.96948324877517,41.50785856937814,41.93101501464844,1205800
2020-01-21,41.353988112690296,41.430924591017565,40.66154806799077,41.161643981933594,1380660
2020-01-22,41.161642370399484,41.3924547312832,41.161642370399484,41.27705001831055,811560
2020-01-23,40.85389059926226,41.3924547312832,40.7384858862896,41.27705001831055,952100
2020-01-24,41.123166635847845,41.123166635847845,40.19991442568661,40.353790283203125,747900
2020-01-27,39.81523398156506,42.04642701151219,39.81523398156506,41.43092346191406,3042000
2020-01-28,41.62326788351978,42.43111556437942,41.50786316835301,41.89255142211914,1644400
2020-01-29,41.89255004726251,42.20029887921243,41.54633004324777,41.73867416381836,1252100
2020-01-30,41.31552311455325,41.7002114062438,40.969303065044,41.6617431640625,1130380
2020-01-31,40.9692881032958,41.08469572263227,40.122975344620635,40.73847579956055,9995720
2020-02-03,40.73848913110927,41.430926268913026,40.046049058366876,41.08470916748047,2576260
2020-02-04,41.54632839413664,42.084892497344576,41.39245251680033,41.815608978271484,1628860
2020-02-05,42.084897930089085,42.700398583951106,41.89255379232354,42.39264678955078,2356080
2020-02-06,42.50804762543927,42.50804762543927,42.12335941163439,42.35417175292969,1716280
2020-02-07,41.96948045199213,42.12335631318313,41.546324034920346,41.623260498046875,1008200
2020-02-10,41.46940361028624,42.08490435816018,41.007775848176486,41.584808349609375,1180660
2020-02-11,41.73866982719734,42.46957799641237,41.6617333609381,42.200294494628906,1112000
2020-02-12,41.39245189397931,41.66173540900057,39.77676254360458,40.27685546875,1675860
2020-02-13,39.73829951859955,39.815235998727935,39.00739121762552,39.084327697753906,1135560
2020-02-14,38.81504383653889,39.81523266926215,38.73810442790581,39.276668548583984,1135740
2020-02-18,39.39207619406443,39.469012667759166,38.9689197188667,39.276668548583984,884860
2020-02-19,39.35361429173725,39.93064674214432,39.122798963623374,39.16127014160156,1282480
2020-02-20,39.276660682148524,39.853692924104486,39.238192453005674,39.50747299194336,1048060
2020-02-21,39.276670747716,39.469014877660676,38.69963835788195,39.3920783996582,906880
2020-02-24,38.89198783062359,38.968927254134144,38.08414296086574,38.19955062866211,1411260
2020-02-25,38.31494876629685,38.353417003961056,37.08394755141166,37.1993522644043,2239140
2020-02-26,37.46864151586031,38.04567397369716,37.314765606782714,37.54557800292969,2715800
2020-02-27,37.39169893177958,37.43017010699976,36.00682173707267,36.391510009765625,3066580
2020-02-28,35.66059550281757,36.276098980033076,35.12203436266114,35.85293960571289,3293440
2020-03-02,37.237823737017045,37.69944846258351,36.083758988162444,37.660980224609375,2039320
2020-03-03,37.33010482788086,38.26433117952442,36.74621372933159,37.33010482788086,2312420
2020-03-04,37.797224895023106,38.108634737856974,36.668367927030786,38.03078079223633,1718100
2020-03-05,37.01870174110922,37.68044688756345,36.35695956447923,36.55158996582031,1645020
2020-03-06,36.24018065327747,36.55159048780003,35.422733549936105,36.27910614013672,2161740
2020-03-09,34.644207622967706,35.7730644203775,33.51535082555791,34.56635665893555,3914080
2020-03-10,34.994540941215334,35.18917131022118,33.048237251156905,34.91668701171875,3755120
2020-03-11,32.03615885972475,32.65897542584353,30.907302163108668,31.101932525634766,3531960
2020-03-12,26.936839586834477,27.637510043471607,25.49657616686465,26.080467224121094,6012060
2020-03-13,27.4039600485414,28.416037502614916,24.601282080068202,26.547584533691406,6267540
2020-03-16,23.78383507836559,25.02947146175703,22.577127152130384,23.16101837158203,4413140
2020-03-17,23.939537721141463,24.250946044921875,22.771755393280902,24.250946044921875,3232540
2020-03-18,22.966383891542726,25.301948355089444,22.654975593385544,24.873762130737305,2435820
2020-03-19,25.029469373971843,29.3113379594534,24.834837498810643,28.922077178955078,3833800
2020-03-20,28.688519886339222,30.94623372326158,27.63751691008267,28.416038513183594,4982300
2020-03-23,27.71536796299241,28.0267777930673,25.613362004371755,25.76906394958496,2686320
2020-03-24,27.637515352635297,29.467039828894208,27.170403605027424,29.272409439086914,2649480
2020-03-25,28.844233538007273,30.79053813530635,28.5328265843345,30.01201629638672,2743380
2020-03-26,30.01200324438066,31.958306995246126,29.739521907189033,31.646900177001953,2564100
2020-03-27,29.895229177713283,31.29656739576958,28.727446834362357,30.362340927124023,2666920
2020-03-30,30.712668129657416,32.464341183023926,30.673742655769487,32.23078536987305,1246420
2020-03-31,31.724754431203248,32.38649658723734,31.296568155544477,31.607975006103516,1643400
2020-04-01,30.98515846678097,31.8415339915604,30.36234179319312,30.595897674560547,2343940
2020-04-02,31.413346299733135,32.69790816559703,31.2576443509945,31.841535568237305,2150760
2020-04-03,31.218716942440434,32.036167049893194,30.206639392527975,30.518049240112305,1662240
2020-04-06,31.80260395803223,32.42542357053206,31.374417701806603,31.997234344482422,1518440
2020-04-07,32.9703843517314,33.43749903383341,31.607971726125573,31.646900177001953,1347940
2020-04-08,31.997234174054697,33.748907642776466,31.45227147075601,33.12609100341797,1630540
2020-04-09,33.671062293257776,36.045552797430126,33.515357364988795,35.65629196166992,1869460
2020-04-13,35.38379912891522,35.734134361839835,34.410647354026594,34.644203186035156,1060160
2020-04-14,34.87775728230899,35.46164831818411,34.41064564153825,35.18916702270508,967180
2020-04-15,33.709984140190016,34.13817041929181,33.47642825793669,33.671058654785156,1272020
2020-04-16,33.28180048483631,33.47643089702834,32.34757391234971,32.93146514892578,1058220
2020-04-17,33.47642299933907,34.644205196990434,33.47642299933907,34.177093505859375,1051280
2020-04-20,34.02139042237492,34.216020798967655,33.32071987871153,33.63212966918945,812500
2020-04-21,32.38649086720133,32.931456471709126,31.841528232517167,32.15293502807617,915300
2020-04-22,32.58112366227743,32.77575403772669,32.03616098687856,32.542198181152344,707880
2020-04-23,32.69790914626888,33.12609545779085,31.919387499929144,31.95831298828125,820380
2020-04-24,32.620054898144204,32.97038722800322,32.26971959846109,32.7757568359375,776220
2020-04-27,33.009312670255795,34.177094916092805,32.89253325774256,33.78783416748047,867260
2020-04-28,34.56636154539141,35.46165963762025,34.52743308804831,35.111324310302734,1862640
2020-04-29,35.77305536880543,36.356946360777805,35.617350510314836,35.96768569946289,941120
2020-04-30,35.3448761993906,35.617357528069284,34.64420568304007,34.91668701171875,1922580
2020-05-01,34.56635566470514,34.56635566470514,33.39857341886813,33.78783416748047,819520
2020-05-04,33.59319969695784,33.98246039810533,33.359640900410575,33.82675552368164,1311360
2020-05-05,33.67105233088665,34.25494341176908,33.35964256648658,33.3985710144043,826060
2020-05-06,32.85361438071216,33.787840959134314,32.814688891991324,33.00931930541992,776400
2020-05-07,33.2039472995923,33.982468896583214,33.126093357998684,33.51535415649414,1061300
2020-05-08,34.17709398535554,35.033466421051756,34.02138909618612,34.91668701171875,763100
2020-05-11,34.0603209676664,34.760991615502405,33.32072483268936,34.37173080444336,1053940
2020-05-12,35.03346465216032,37.174398603125674,35.03346465216032,35.46165084838867,1930440
2020-05-13,36.00661644805366,36.590507525589665,34.91668524872368,35.46165084838867,1542940
2020-05-14,35.18917014403609,35.42272598513821,33.90460856323898,35.3838005065918,1005760
2020-05-15,35.26702079483324,35.65628151656391,34.95561399934289,35.422725677490234,747900
2020-05-18,36.8240677473645,37.83614514163921,36.78514226485854,37.52473831176758,932540
2020-05-19,37.135476978229136,37.40795832142101,36.51266035820206,36.590511322021484,916840
2020-05-20,36.55158513443786,37.13547626128248,36.31802927766478,36.78514099121094,1111120
2020-05-21,36.62944737107118,37.21333867763392,36.55159638479272,36.90193176269531,838200
2020-05-22,36.94084756166194,37.36903381347656,36.74621717721675,37.36903381347656,892600
2020-05-26,38.186482705290544,39.04285822070553,38.147557220458985,38.92607879638672,1045600
2020-05-27,39.14266176932207,39.14266176932207,38.27632340160107,38.82762908935547,1185040
2020-05-28,39.49707477963064,40.16651550292969,38.86700938784983,39.378936767578125,933180
2020-05-29,39.10328602603199,40.284654147611505,38.670115311286565,40.205894470214844,5478720
2020-06-01,39.969619103613624,40.71781947096007,39.49707308443393,40.0877571105957,1342440
2020-06-02,40.52093135669904,41.150993819082764,40.44217167116682,40.67844772338867,1755520
2020-06-03,41.11161589628512,42.450500520190694,40.95409952799479,41.3478889465332,1509300
2020-06-04,41.15098978892878,41.859811867425684,40.954095100943476,41.46602249145508,1008940
2020-06-05,42.411117129314505,43.39559062817858,42.17484409046207,42.84428787231445,1534800
2020-06-08,42.76553025239652,42.883668279707976,40.52093176847751,41.3478889465332,2276520
2020-06-09,40.75720327040728,40.95409797219669,39.930246123766715,40.16651916503906,1784140
2020-06-10,39.30017409067198,39.45768741017448,38.27631948766179,38.670108795166016,1575500
2020-06-11,37.68564507644638,38.04005614388744,35.99235242769982,36.189247131347656,2650740
2020-06-12,39.37892994512513,40.205886873097974,37.72501608917945,38.63072967529297,3468580
2020-06-15,37.685644720742644,40.75720327040728,37.56750970229383,40.16651916503906,3460780
2020-06-16,40.954080339310266,41.54476419035801,39.81209095974327,40.402774810791016,2170580
2020-06-17,40.67844139019207,41.03284940459771,40.24527069814191,40.44216537475586,1626580
2020-06-18,40.20589015985445,41.11160682438254,40.20589015985445,40.481544494628906,1523520
2020-06-19,40.481543046907255,40.71781603656838,39.49706975300751,40.59967803955078,8622340
2020-06-22,40.44216537475586,41.1116090778679,39.93024101818419,40.44216537475586,1998740
2020-06-23,40.67844670965708,41.111614453977666,40.24527596096177,40.32403564453125,1979740
2020-06-24,39.85148654935658,40.048381251684184,39.063907740046176,39.2214241027832,2240000
2020-06-25,39.53645007572326,39.930239413122145,39.06390106822006,39.418312072753906,2327720
2020-06-26,39.41831404136174,39.49707371539942,37.88253494793219,38.079429626464844,17272620
2020-06-29,38.51260046055599,39.33955751247757,38.11881110208149,39.18204116821289,2138540
2020-06-30,39.063904685146404,40.24527280672593,38.906391339102065,40.205894470214844,1808540
2020-07-01,40.12714194216236,40.914720771235714,39.654592842093464,40.67844772338867,1655660
2020-07-02,41.190359277665266,41.82042154300143,40.91470797544753,41.74166488647461,2850600
2020-07-06,42.253598830321,42.45049350706178,41.42663878451025,42.33235549926758,2166760
2020-07-07,41.8204231262207,42.21421243251044,41.5053934838133,41.8204231262207,2030600
2020-07-08,41.505385179305726,41.623520144931504,40.599668754307885,41.15097427368164,1781000
2020-07-09,41.190363760478604,41.229742093027625,40.32402842690345,40.83595275878906,1830260
2020-07-10,41.072226971289496,41.544772950013964,40.91471064358999,41.38725662231445,1525320
2020-07-13,41.662909034484805,41.85980368397788,40.87533043651249,40.993465423583984,1676380
2020-07-14,40.95409455804125,41.89918964871709,40.914716221841104,41.78105163574219,1133620
2020-07-15,42.371732905942835,42.56862757837228,41.859808560250826,42.135459899902344,1022520
2020-07-16,42.09608248805351,42.80490152169571,42.017322814732594,42.33235549926758,924420
2020-07-17,42.68676425979371,42.68676425979371,42.05670192843358,42.411109924316406,973300
2020-07-20,42.371728433187,42.608001414286534,42.13545545208747,42.25359344482422,958400
2020-07-21,42.568626548293956,43.00179421628207,42.489869882977644,42.72614288330078,976120
2020-07-22,42.72614381072719,43.11993315460485,42.568627472301266,42.923038482666016,1475860
2020-07-23,42.844282064905585,43.041176737989936,41.899187033225815,42.29297637939453,1144560
2020-07-24,42.411119592090365,42.45050093783152,41.74167877573884,42.017330169677734,1122040
2020-07-27,42.4504845894828,42.6473792248619,41.85980068334551,42.60799789428711,1716620
2020-07-28,42.41111203022069,42.96241772417596,42.0567040167399,42.17483901977539,1458500
2020-07-29,42.135455773002086,42.33235042614696,41.5053934838133,41.8204231262207,1052940
2020-07-30,41.2691264923903,41.426639834274894,40.28465308373953,40.79657745361328,1483000
2020-07-31,40.63906322411675,40.717822903535804,39.57583308914332,40.560306549072266,4599580
2020-08-03,40.954094065317705,41.662916125890284,40.639061370757794,41.111610412597656,1799260
2020-08-04,41.150986537755095,42.332354572331795,41.150986537755095,42.135459899902344,1373380
2020-08-05,42.529248450408616,42.804899784911576,42.01732110990401,42.0960807800293,1427860
2020-08-06,42.25359974696551,42.68676744431745,41.93856705559625,42.52925109863281,1375020
2020-08-07,42.17484084922389,42.726146567093544,42.096084177117284,42.56863021850586,1004580
2020-08-10,42.96242046238501,43.86813723192124,42.647390763170975,43.71062088012695,1103760
2020-08-11,44.104420242463256,44.4588313631438,43.43497935124738,43.631874084472656,1270980
2020-08-12,44.06502151489258,44.22253782949037,43.78936721325299,44.06502151489258,653540
2020-08-13,43.671244346815,44.34068511411923,43.59248466547797,44.10441207885742,1459720
2020-08-14,44.02565540189504,44.45882313393746,43.789379362258586,44.10441207885742,619900
2020-08-17,44.4194435705777,44.81323295328007,44.261927216621835,44.53757858276367,750940
2020-08-18,44.89199917536438,45.28578864181495,43.27746296379211,43.631874084472656,1516120
2020-08-19,44.695097198417436,45.64019236560253,44.18316977324955,44.458824157714844,2177820
2020-08-20,43.98627807655803,44.49820553669475,43.907521392402344,44.41944885253906,1137520
2020-08-21,44.22254906384032,44.340684076519466,43.67124332488057,43.75,1091160
2020-08-24,43.98625741255318,44.02563874050526,42.76551135537651,42.80488967895508,1488120
2020-08-25,42.92302765406429,42.96240597764286,42.05669251784175,42.80488967895508,1149240
2020-08-26,42.72614850954378,43.198694572415626,42.48987547810786,43.119937896728516,1105500
2020-08-27,43.55310518306091,43.828759553938404,43.3955888288987,43.59248352050781,991240
2020-08-28,43.63185562612023,44.34067456324197,43.43496097619076,44.30129623413086,738340
2020-08-31,44.065031791371574,44.104410128111056,43.43496939041632,43.553104400634766,1518680
2020-09-01,43.238073006704965,44.261924743652344,43.11993499674495,44.261924743652344,1519060
2020-09-02,44.08289272124817,45.47540283203125,43.84417427391187,45.47540283203125,2517420
2020-09-03,44.83881725430532,44.99796184885721,43.605451958531816,44.0828857421875,1654940
2020-09-04,44.36138881707966,44.56031881177508,43.24737963261295,43.84416961669922,1739320
2020-09-08,43.32695932490589,43.64524553830515,42.69038386267615,42.849525451660156,1809840
2020-09-09,43.28716241205504,44.162453060340056,43.1678032166387,43.804378509521484,1405400
2020-09-10,44.08289143487481,45.157112274816974,44.003317609607684,44.202247619628906,2335500
2020-09-11,44.401178817305606,44.44096421328783,43.6452441519188,44.003318786621094,1180260
2020-09-14,44.20224075507077,44.83881608119303,43.963525387203745,44.361385345458984,2253760
2020-09-15,44.679682928214994,45.15711375372954,44.48075291167874,44.6001091003418,1124960
2020-09-16,44.8388091675588,45.11731291665371,44.440949270649035,44.52052307128906,1729040
2020-09-17,44.082888683969855,45.15710945687741,43.48609869114769,45.037750244140625,2380780
2020-09-18,45.0775321759506,45.27646214489049,44.60009842923661,44.75924301147461,2981640
2020-09-21,43.804378509521484,44.32159764241836,43.24737398996264,43.804378509521484,1771740
2020-09-22,43.64523659246255,44.321600348737135,43.565665814279946,43.92374038696289,874020
2020-09-23,43.72481123513528,43.72481123513528,42.053797542741236,42.09358596801758,1295000
2020-09-24,41.974226763049906,42.690375921994594,41.53658140388623,42.09358596801758,935700
2020-09-25,41.73551430086258,43.2075950758892,41.576369694944084,43.0484504699707,1379780
2020-09-28,43.60545465483598,43.68502847474764,43.28716848148193,43.406524658203125,1283080
2020-09-29,43.04844932259953,43.68502772930679,42.889307756353524,43.167808532714844,1021460
2020-09-30,43.64523469499203,44.2022392243464,43.446304722753354,43.963523864746094,1435580
2020-10-01,44.63988377114453,44.63988377114453,43.525877767457274,43.804378509521484,1463500
2020-10-02,43.32694779871701,44.48074222449666,43.20758860330067,43.804378509521484,1589860
2020-10-05,44.321611418315044,44.799042277513,44.04310755425676,44.28182601928711,1656880
2020-10-06,44.24202383366399,44.838813739884806,43.72480773619755,43.804378509521484,1632900
2020-10-07,44.16245310775871,45.27646214807254,44.082882334349335,44.67967224121094,1443360
2020-10-08,44.60009807045191,45.15710258608887,44.480741911306396,45.11731719970703,1137860
2020-10-09,45.714107875707995,45.99260862052654,45.19688873769587,45.435604095458984,651540
2020-10-12,45.634544416347254,45.75390364001541,45.19689898861594,45.47540283203125,1212820
2020-10-13,45.395816802978516,45.63453215072189,44.87860072210627,45.395816802978516,715260
2020-10-14,45.55496712734825,45.75389711480391,45.1968925428419,45.35603713989258,623000
2020-10-15,44.759249776406186,45.674328986007296,44.71946438369112,45.63454055786133,654720
2020-10-16,45.833473225365616,46.11197706144784,45.634543214777345,45.753902435302734,852600
2020-10-19,45.833478056127284,45.99262268845766,44.838827898351674,44.87861633300781,763280
2020-10-20,44.87859758559387,45.23666906446857,44.48073768868411,44.52052307128906,1044580
2020-10-21,44.5205311006322,44.83881725430532,44.04309731697652,44.0828857421875,820500
2020-10-22,43.72481040607577,43.96352577605419,43.2473766306883,43.92374038696289,723920
2020-10-23,44.003315390760065,44.003315390760065,43.32695460496553,43.645240783691406,605080
2020-10-26,43.048454059562026,43.08824249093257,41.934447796103,42.29252243041992,835740
2020-10-27,42.33229480289947,42.41186557029847,41.695719557416886,42.05379104614258,1072120
2020-10-28,41.13872833897511,41.6559445646357,40.820439095929224,41.05915451049805,1368520
2020-10-29,41.21829447754925,42.01401445987812,41.059149873997306,41.775299072265625,1027080
2020-10-30,41.695721804246915,41.97422254058099,41.01935810318786,41.49679183959961,1500400
2020-11-02,42.173158566523256,43.32695313439166,42.133373174961754,43.167808532714844,1206060
2020-11-03,43.68502651410714,44.520531855380405,43.446308100517015,44.32160186767578,664420
2020-11-04,44.20225146081329,44.56032611705445,43.48610518376228,44.1226806640625,1058220
2020-11-05,44.56031308225091,46.23132360866314,44.32159772639636,45.793678283691406,1027780
2020-11-06,46.62918936665111,47.46469776956683,45.31625322786935,45.83346939086914,1351380
2020-11-09,48.37976682185045,49.3346312597708,47.464690805225835,47.90233612060547,1929860
2020-11-10,46.98726537361685,47.26576919476102,46.390475373861946,47.186195373535156,1909240
2020-11-11,47.464698791503906,47.981914965639604,46.9076941893778,47.464698791503906,1441760
2020-11-12,46.66898050224882,47.14641130125368,45.23668203437227,45.95283126831055,2193320
2020-11-13,46.03240192730033,47.10662577519657,45.83347192236743,46.90769577026367,875440
2020-11-16,47.743202492042826,48.6582817539794,46.98726784549927,48.33999252319336,1142880
2020-11-17,47.78298496741105,47.942129573080074,47.10662418760634,47.464698791503906,1173840
2020-11-18,47.504480756323275,47.74319612988658,47.066835398885445,47.10662078857422,854620
2020-11-19,46.90769531250387,47.54427071499077,46.549620700032804,47.42491149902344,766140
2020-11-20,47.58405496918251,47.82277035997059,47.26576879327536,47.464698791503906,789880
2020-11-23,47.416476854974896,47.416476854974896,46.29133888974157,46.49225616455078,1300300
2020-11-24,46.3315288651413,47.49684670874435,46.17079441803084,47.416481018066406,2017860
2020-11-25,46.693172730144916,46.89409000190243,46.331524093584804,46.57262420654297,1205500
2020-11-27,46.21096564606017,46.53243445946472,45.76894832694427,46.13059997558594,525820
2020-11-30,45.7287760223384,46.01005899952715,45.16620700220638,45.52785873413086,1264220
2020-12-01,46.09042071758328,46.65298968924711,45.92968935346869,46.33152389526367,920240
2020-12-02,46.13061331128974,46.65299645189341,45.969878858121426,46.09042739868164,949040
2020-12-03,46.210971629389896,46.5726233248577,45.80913709348216,45.969871520996094,814280
2020-12-04,46.130604003335094,46.73335578178065,46.09041809883546,46.3717041015625,921820
2020-12-07,46.13060526193544,46.17078810177732,45.24656745664327,45.608219146728516,1161560
2020-12-08,45.40730064289879,46.572621361044355,45.40730064289879,46.3717041015625,1093680
2020-12-09,46.33153022532858,46.81373051506168,46.251161466536615,46.65299606323242,1428740
2020-12-10,46.572624007189816,46.81372411911595,46.13060662436618,46.33152389526367,1234260
2020-12-11,45.768954253042224,46.17078878894996,45.44748539801435,45.969871520996094,1261420
2020-12-14,46.49225831270947,46.61280990946677,45.2867546081543,45.2867546081543,889400
2020-12-15,46.01005242134435,46.73335578178065,45.8895008393536,46.3717041015625,831740
2020-12-16,46.25115279737593,46.5726216407794,45.76895259802481,45.80913543701172,649220
2020-12-17,46.33151601158651,46.452064514160156,45.809129969839475,46.452064514160156,778220
2020-12-18,46.37171207415709,47.01464680188667,46.09042602306911,46.853912353515625,2804300
2020-12-21,45.84932725180651,46.21097900499655,44.84474075169789,46.09042739868164,939380
2020-12-22,46.251154672891744,46.693172051180056,46.17078899165904,46.21097183227539,999840
2020-12-23,46.37169884577772,46.853898987579804,46.33151601158651,46.452064514160156,406760
2020-12-24,46.77354431152344,46.853909998792744,46.371709743668006,46.77354431152344,191580
2020-12-28,47.0548244324593,47.25574170421681,46.532441365342315,46.57262420654297,365800
2020-12-29,47.01463893364215,47.01463893364215,46.331521474583184,46.6128044128418,502620
2020-12-30,46.93426918428111,47.33610367022272,46.8539004476405,47.17536926269531,525200
2020-12-31,47.456667228282605,47.577218838601716,46.77354961182045,47.29593276977539,564500
2021-01-04,47.01464049261484,47.295923440200596,45.608219623177646,45.7287712097168,1490420
2021-01-05,45.60821838589572,46.411887432343214,45.60821838589572,46.050235748291016,1531480
2021-01-06,46.130616716355846,47.737955235173054,46.130616716355846,47.33612060546875,1491520
2021-01-07,47.09500412015323,47.295921378457216,46.532438249505304,46.93427276611328,1157580
2021-01-08,46.77354079816698,47.05482374823566,45.60822002576745,46.21097183227539,743540
2021-01-11,45.648400741126196,46.572621361044355,45.648400741126196,46.3717041015625,755060
2021-01-12,46.21097413917406,46.97446041201564,45.889505266686754,46.733360290527344,827020
2021-01-13,46.492261106050044,46.53244701788656,45.64840907531213,45.92969512939453,1154860
2021-01-14,45.96987250295856,46.25115545780077,45.56803795846723,45.76895523071289,875060
2021-01-15,45.52785946331377,45.52785946331377,44.4027214050293,44.4027214050293,1323860
2021-01-19,44.76436741799664,44.84473309798733,43.92051551507767,44.00088119506836,1096380
2021-01-20,44.161618781191315,45.32693961897656,43.88033274958555,45.12602233886719,1126840
2021-01-21,44.60363098144531,45.48766568450568,44.48307940113979,45.206382751464844,1089660
2021-01-22,44.92510154871065,45.126018813122144,43.96069806638467,44.56344985961914,1460420
2021-01-25,44.60363538225354,45.12602152744653,43.639231841918814,44.08124923706055,1814640
2021-01-26,44.322353916541346,45.24657158014898,44.04106788050511,45.045654296875,1127600
2021-01-27,44.32234547438296,45.326931699407474,44.12142822937806,44.442893981933594,1723940
2021-01-28,44.925106048583984,45.32694061765628,44.56345432326803,44.925106048583984,1620120
2021-01-29,44.64381850687868,44.68400134928139,43.71960086859891,43.96070098876953,2997860
2021-02-01,44.28216393278312,44.52326710313101,42.915928984833926,43.75978088378906,1461060
2021-02-02,44.0812483330711,44.52326878490251,43.51868242302072,43.92051696777344,1070660
2021-02-03,45.126019319123486,45.40730226615195,42.83556063969693,44.241981506347656,2220300
2021-02-04,44.72418876404784,45.206389020632805,43.960702469659594,44.925106048583984,1123580
2021-02-05,45.40730980490966,46.331530611311464,45.40730980490966,46.09042739868164,1230920
2021-02-08,46.01006170497483,46.331530611311464,45.48767549861647,46.09042739868164,1276800
2021-02-09,45.76895821591371,46.41189291588328,45.08583760627054,45.16620635986328,1143680
2021-02-10,45.68859192139401,46.37171256780442,45.48767462522999,45.92969512939453,2314800
2021-02-11,45.96987954748793,46.010062394943915,44.96529303231448,45.407310485839844,1052160
2021-02-12,45.00546821925951,46.251154672891744,45.00546821925951,46.21097183227539,966120
2021-02-16,46.21096903483073,46.25115187301456,45.16619991328102,45.206382751464844,1079480
2021-02-17,45.20639318280516,45.72877939699725,44.764375729279784,45.407310485839844,1040840
2021-02-18,45.44748609586898,46.41188961000699,45.20638598377304,45.889503479003906,1487260
2021-02-19,45.889503479003906,46.532441198932084,45.48766893692593,45.889503479003906,1182660
2021-02-22,45.72877211477612,46.0904207500429,45.326937572698135,45.889503479003906,1315120
2021-02-23,46.206209110520035,46.53103120877925,45.39414921822803,46.16560363769531,1151880
2021-02-24,45.84078347166901,46.49043079333334,45.515958261955454,46.32801818847656,895620
2021-02-25,46.2874138875835,46.65284145888011,45.71897134309573,46.04379653930664,816640
2021-02-26,45.80018413535582,46.043801509932216,44.33847369237147,44.419681549072266,1511860
2021-03-01,45.02872600926496,46.28741834469982,44.947518153511226,45.84078598022461,939060
2021-03-02,45.67837405458588,46.73405141318371,45.43475667918069,46.40922927856445,1218980
2021-03-03,46.36862121547403,46.855859036876865,45.92198886917688,46.57163619995117,1062640
2021-03-04,46.693448922386914,47.05887653350602,45.23174157567349,45.759578704833984,1481060
2021-03-05,45.92199328889161,47.221291173252595,45.515963280859395,47.14008331298828,1078960
2021-03-08,47.343092660112056,48.64239038922363,47.05887292755536,47.749122619628906,1352240
2021-03-09,47.749132811090604,48.03335570207391,47.30250037984645,47.70853042602539,1752740
2021-03-10,47.70852164337026,48.80480132713406,47.261889294346595,48.43937683105469,1196920
2021-03-11,48.27696283733488,48.35816759018567,47.42430054135048,47.627315521240234,1201360
2021-03-12,47.95214652029291,48.07395676991436,47.50551410128647,47.78973388671875,824960
2021-03-15,47.30249028371292,47.78972499602804,47.05887292755536,47.749122619628906,1431800
2021-03-16,47.70851815265158,47.78972290189147,46.612238549099956,46.693443298339844,1434240
2021-03-17,46.81525805179718,47.42430302334131,46.40922807076776,47.26189041137695,1102540
2021-03-18,47.099464673048544,47.14006704028324,46.043787636136074,46.12499237060547,1487780
2021-03-19,45.80018485770138,46.73405199126671,41.94289988982316,45.88138961791992,7318700
2021-03-22,45.67837086681223,46.652843398190114,45.19113615000468,46.32801818847656,1531520
2021-03-23,46.12500126263324,47.01826900281203,45.80017916437403,46.16560363769531,1585440
2021-03-24,46.125004427922704,46.57163677978054,45.881387063069596,45.92198944091797,1211940
2021-03-25,46.084405956119255,47.30249598139113,45.63777356640553,47.01827621459961,1090140
2021-03-26,47.14008839242261,47.87094372473691,46.85586859528008,47.83034133911133,1034600
2021-03-29,47.424309990098465,48.236370071451084,47.302499738790225,47.91154479980469,1241620
2021-03-30,47.62730915853983,47.87092648230928,47.302483995005666,47.667911529541016,955020
2021-03-31,47.70851704627476,47.789721793631486,46.61223746814623,47.42429733276367,1471820
2021-04-01,47.42430172471021,47.42430172471021,46.1250039623373,47.34309387207031,1263220
2021-04-05,47.66791358105947,48.3581632110734,47.383690776294195,48.27695846557617,852560
2021-04-06,47.95213464285853,48.64238739013672,47.83032752117125,48.64238739013672,857240
2021-04-07,48.35816492505307,48.35816492505307,47.05887036447096,47.221282958984375,1166400
2021-04-08,46.89646019493532,47.38369490590747,46.81525544236087,46.977664947509766,728240
2021-04-09,47.46490291777588,47.70852027409103,47.01827058157099,47.627315521240234,664780
2021-04-12,47.74912066556043,48.03334348424844,47.38369309739735,47.586708068847656,744640
2021-04-13,47.383705803939556,48.033356365002696,47.14008839242261,47.83034133911133,1303520
2021-04-14,47.749116271543386,47.992733595312835,47.34308636600685,47.667911529541016,703560
2021-04-15,48.073943504070606,48.47997342708174,47.62731120831085,48.27695846557617,644020
2021-04-16,48.68298906807458,49.00781115235967,48.236356766081016,48.52057647705078,1329180
2021-04-19,48.60178754194079,48.64239301829736,47.74912520042239,48.155155181884766,743500
2021-04-20,48.23636303683499,48.3987725512096,47.870935433966274,48.155155181884766,816940
2021-04-21,48.11455286540949,48.76420021703544,48.03334810811735,48.47998046875,845540
2021-04-22,48.2363603793948,48.39876988482194,47.26188785801822,47.302490234375,1115020
2021-04-23,47.38369506716233,47.87093287755538,47.26188793788614,47.627315521240234,1096060
2021-04-26,47.87092648230928,48.11454380607873,47.546101318775115,47.667911529541016,797860
2021-04-27,47.424299168080694,47.50550391858004,47.05887159530832,47.38369369506836,897200
2021-04-28,47.58671191922462,48.11455212680954,47.42430240713346,47.46490478515625,759480
2021-04-29,47.95213328806227,48.3581632110734,47.62731120831085,48.27695846557617,974380
2021-04-30,48.236370725163376,48.236370725163376,47.34310276491166,47.70853042602539,2621740
2021-05-03,47.70852092702772,48.35816825201341,47.58671069832168,47.870933532714844,1543020
2021-05-04,48.15515543317187,50.75374794764382,48.15515543317187,50.46952819824219,2362160
2021-05-05,49.12962984017661,49.98229221785021,48.88601246052174,49.8604850769043,1680300
2021-05-06,50.06349884732974,50.79435096835407,49.81987837589199,50.7131462097168,1233260
2021-05-07,50.713136613847034,50.83494372875476,49.98228153335113,50.550724029541016,1039200
2021-05-10,51.03795868469669,51.80941613682851,50.550724029541016,50.550724029541016,1348580
2021-05-11,50.550728444130186,50.91615601629089,49.98228589829828,50.347713470458984,950060
2021-05-12,50.22590630092187,50.55073151765046,49.251436846261775,49.3326416015625,1095620
2021-05-13,49.210829641380016,50.59133211731581,49.007814662500124,50.266510009765625,1417620
2021-05-14,50.26651184754104,50.6319363446748,50.104099238946674,50.22590637207031,852860
2021-05-17,50.26651634217129,50.38832348618644,49.69807371014458,49.90108871459961,1105240
2021-05-18,49.698067315981575,50.10409727265174,49.41384448765481,49.495052337646484,867240
2021-05-19,49.25143226832942,49.33263701608214,48.43937239975193,48.76419448852539,977160
2021-05-20,48.52058223224118,49.089024819368134,48.52058223224118,48.6829948425293,1006680
2021-05-21,48.68298976403248,49.2108268202025,48.47997479679111,48.64238739013672,838640
2021-05-24,48.967215208028726,49.170230199022015,48.31756785640278,48.47998046875,747160
2021-05-25,48.266728803616196,48.59479618970321,47.93866454621164,48.06168746948242,1351020
2021-05-26,47.81565328524758,48.389769824152175,47.81565328524758,48.30775451660156,1460600
2021-05-27,48.38975942618735,48.758834488225325,48.26673336261376,48.71782684326172,3169960
2021-05-28,48.55379659865768,48.67681954232522,48.06169543793855,48.38976287841797,1698600
2021-06-01,48.79984248412569,49.00488383910101,48.10270312868273,48.75883483886719,1071280
2021-06-02,48.96387828549891,49.08690122652976,48.430769488316436,48.63581085205078,976080
2021-06-03,48.471773701582826,48.96387481689453,48.26673235237362,48.96387481689453,1457140
2021-06-04,49.12791098323996,50.35815914012895,49.086900208397374,49.825050354003906,1919380
2021-06-07,49.825051741166554,49.90706703576937,49.250935292898006,49.62001037597656,1893680
2021-06-08,49.57899439578022,49.98907705723633,49.29193465555149,49.537986755371094,1022360
2021-06-09,49.53798571329721,49.90705759789803,49.12790306046754,49.49697494506836,1400740
2021-06-10,49.6610086319367,49.94806836612688,49.20991833956053,49.49697494506836,870540
2021-06-11,49.743039538130674,50.23513759369772,49.49698738166401,50.194129943847656,902680
2021-06-14,50.2351330729669,50.399166786288674,49.66101664068214,49.825050354003906,830280
2021-06-15,49.57900203199727,49.702024972172794,48.963877945070955,49.25093460083008,1361920
2021-06-16,49.41496653910129,49.496981829601786,48.43076740968139,48.47177505493164,845980
2021-06-17,48.38975402739799,48.59479535802256,46.95446471302601,47.32353973388672,939700
2021-06-18,47.15950451648745,47.28253056235121,46.257323942427576,46.58538818359375,2597760
2021-06-21,47.0364875793457,47.528588729414935,46.91346463834058,47.0364875793457,1068200
2021-06-22,47.15950604365058,47.65160398567658,46.872449432249155,47.32353973388672,737280
2021-06-23,47.610597712011675,47.733623765391,47.07749211429377,47.118499755859375,1184160
2021-06-24,47.2825421498636,47.405565097194234,46.74943332538163,47.24153137207031,653940
2021-06-25,47.56959949752452,47.938674602121246,47.28254282099547,47.6106071472168,2240020
2021-06-28,47.774638089266695,47.89766415985386,47.077498699093915,47.36455535888672,808740
2021-06-29,47.2825355299903,47.569592162254985,46.91346048230524,46.99547576904297,849600
2021-06-30,46.79043442351601,47.24152475793879,46.46237014788245,46.99547576904297,1274700
2021-07-01,47.48757413578608,47.73362311048645,47.200514391400276,47.405555725097656,1075320
2021-07-02,47.28253209349829,47.36454737427515,46.79043102278988,47.32353973388672,769320
2021-07-06,47.159508763033074,47.32354246272797,46.1753096935463,46.91345977783203,976300
2021-07-07,46.749431263316765,47.65161201867953,46.70842361601535,47.36455535888672,1144660
2021-07-08,46.95446879219318,47.20051778458167,46.5853937392691,46.70841979980469,914560
2021-07-09,47.200523376464844,47.282541802766254,46.790440631006966,47.200523376464844,798580
2021-07-12,46.749432982197796,47.36455710038461,46.503383960659676,47.200523376464844,774960
2021-07-13,47.36454808409467,47.81563839249242,47.2825328020887,47.405555725097656,1436040
2021-07-14,47.569588704899715,47.77463003552429,47.03647999380288,47.32353973388672,928800
2021-07-15,47.40555989079392,47.85665023883058,47.15951089447235,47.44656753540039,819760
2021-07-16,47.52858380517594,47.52858380517594,46.79043372089021,46.91345977783203,768720
2021-07-19,46.50337910474045,46.70842045605881,45.72422134399414,46.13430404663086,1272200
2021-07-20,46.257326639123825,46.99547357129173,45.97026689160089,46.17530822753906,2193480
2021-07-21,46.54438054453327,46.62639582265423,46.13429789656381,46.58538818359375,2237220
2021-07-22,46.83144516769694,46.99547888071607,46.175313444303285,46.62640380859375,2014680
2021-07-23,46.87245663234334,46.87245663234334,45.8062390463676,46.33934783935547,1431180
2021-07-26,46.58539102945896,47.15950739742498,46.50337574632774,47.118499755859375,1255620
2021-07-27,47.118501850740664,47.48757689860516,46.339344111622864,47.282535552978516,914340
2021-07-28,47.5285869912051,47.77463599289979,47.15951192432168,47.487579345703125,1081780
2021-07-29,47.897661026493786,47.897661026493786,47.48757832294053,47.73362731933594,797720
2021-07-30,47.692615469483464,47.93866444418383,47.2825328020887,47.405555725097656,2074540
2021-08-02,47.56959882231815,48.10270764680012,47.2005237229601,47.24153137207031,860760
2021-08-03,47.405557169314804,47.93866590464221,46.91345920492224,47.85664749145508,868360
2021-08-04,47.61060298301966,47.938670409230134,47.28253868549203,47.56959533691406,658420
2021-08-05,47.89765548706055,48.266727374628594,47.85664471850199,47.89765548706055,979660
2021-08-06,48.10270309448242,48.47177503022936,47.93866938488224,48.10270309448242,637540
2021-08-09,47.979677054563076,48.51278582886467,47.856650990129545,48.47177505493164,989060
2021-08-10,48.266728941341924,49.29193561493612,48.266728941341924,49.004878997802734,858760
2021-08-11,49.209924225957856,49.94807434082031,49.004882875016364,49.94807434082031,828820
2021-08-12,49.62000793836918,49.74303400291263,49.08689916359127,49.41496658325195,723880
2021-08-13,49.41496763504092,49.86605800016364,49.250933921719145,49.825050354003906,462840
2021-08-16,49.825042089659995,50.3171400193195,49.37395179935839,50.112098693847656,1146360
2021-08-17,49.94807781175372,49.989085459055126,49.29194294019941,49.62001037597656,1031860
2021-08-18,48.840858344781516,50.44018180834371,48.840858344781516,49.78404998779297,1762540
2021-08-19,49.78403968011492,51.01428776218358,49.41496462975779,50.85025405883789,1303260
2021-08-20,51.05529925568964,52.73664093091168,50.23513380579904,52.449581146240234,2203320
2021-08-23,52.36756131948837,52.44957973948734,51.26033924330608,51.99848937988281,2155740
2021-08-24,51.67041849104115,51.79344454844524,51.05529446138589,51.75243377685547,1604740
2021-08-25,51.87545374035835,52.982675612197454,51.547386378274496,52.490577697753906,2135320
2021-08-26,52.44957798441965,52.695626978817664,51.71142787254289,51.87546157836914,1763080
2021-08-27,52.08050572138909,52.53159921877262,52.039498074904095,52.408573150634766,791520
2021-08-30,52.53159956843903,52.61361486195493,52.20353213700963,52.449581146240234,1056440
2021-08-31,52.531594733241946,52.7776405911427,52.244534974992504,52.69562530517578,1479740
2021-09-01,52.490583890362295,52.69562523368402,51.83445221746929,52.039493560791016,1283940
2021-09-02,52.16251928506182,52.3265529942466,51.67042128619026,52.285545349121094,935060
2021-09-03,52.36756131948837,52.490587385145425,51.91647095988383,51.99848937988281,925020
2021-09-07,50.91398144646082,51.452097960749754,50.54143948718939,50.58283233642578,1104220
2021-09-08,50.70700825237939,51.32791039424526,50.582826560777576,50.996761322021484,1057160
2021-09-09,51.07955526996537,51.24512982261168,50.168896809446586,50.21029281616211,1511720
2021-09-10,50.58282948529056,51.49348790752105,50.58282948529056,50.913978576660156,1429760
2021-09-13,51.32791336183625,51.36930620873951,50.66561833716885,50.913978576660156,980480
2021-09-14,51.07955016911323,51.245124705225116,50.74840109688946,50.996761322021484,1030040
2021-09-15,51.12094399236864,51.452093070932484,50.87258376248158,51.327911376953125,1219240
2021-09-16,51.07955526996537,51.24512982261168,50.21029281616211,50.21029281616211,1002460
2021-09-17,50.33446666796373,50.70700858715717,48.96848384168329,49.05126953125,1977920
2021-09-20,48.63734248830429,49.13406302070068,48.2234076586166,48.76152420043945,1429200
2021-09-21,48.968490242408656,49.09266879299024,48.34758801528466,48.388980865478516,992380
2021-09-22,48.84429985131779,49.00987438073316,48.513150792487046,48.59593963623047,746520
2021-09-23,48.59594376228677,49.34102447081008,48.59594376228677,48.92708969116211,691160
2021-09-24,48.72012861896073,49.216852313792366,48.59595006380694,48.80291748046875,798140
2021-09-27,48.67873603317413,49.42382000045588,48.51316146732572,49.134063720703125,866660
2021-09-28,49.216843185168756,49.29962887324972,48.223399137839294,48.43036651611328,1105760
2021-09-29,48.51315416711144,48.885696094692555,48.47176132139614,48.55455017089844,528840
2021-09-30,48.802902214071764,48.88568789161082,47.89224397078626,47.975032806396484,1173500
2021-10-01,48.47176656586623,48.80291568356118,47.56111122931318,48.388980865478516,1069420
2021-10-04,48.182010218017226,48.720123550513684,47.892253969991295,48.14061737060547,1041740
2021-10-05,48.38898307146378,49.051278178974734,48.0164410865913,48.84431076049805,860840
2021-10-06,48.306191431901894,48.678733395355344,47.76807806964423,48.6373405456543,1258060
2021-10-07,48.8857059749965,49.46521540635064,48.76152741275282,49.0098876953125,658620
2021-10-08,48.76151986067627,49.00988010477047,48.38897791549906,48.471763610839844,824140
2021-10-11,48.51315505676624,48.92708983765357,48.057827429404526,48.099220275878906,507800
2021-10-12,48.057821339481734,48.43036322668589,47.89224681649418,48.182003021240234,696040
2021-10-13,48.388975525348705,48.43036837097451,47.64389167179734,48.30618667602539,718880
2021-10-14,48.595945143943275,49.465207574304124,48.4303705957622,49.29963302612305,760040
2021-10-15,49.54799565998643,50.0861121780204,49.13406084859783,49.4652099609375,1049580
2021-10-18,49.092665630414665,49.506600421831436,48.885698234706275,49.29963302612305,620920
2021-10-19,49.4652060247591,49.79635511074768,49.13405693877051,49.75495910644531,658480
2021-10-20,49.58938544246263,50.12749873487347,49.58938544246263,49.837745666503906,1250580
2021-10-21,49.879130432328544,50.003312103272314,49.3410140690003,49.79634475708008,874220
2021-10-22,49.961934479198725,50.62423275700601,49.87914877350894,50.334476470947266,534560
2021-10-25,50.375861376220904,50.582828765865315,49.92053375061755,50.00332260131836,882520
2021-10-26,49.961922225949586,50.16888959748719,49.54798748287437,49.71356201171875,1346580
2021-10-27,50.044704940896544,50.21027944946455,49.46519573994407,49.79634475708008,1339540
2021-10-28,49.83775171718619,50.37586507492808,49.71357001105315,50.2930793762207,1039800
2021-10-29,50.293078426005934,50.45865297836437,49.754961920359,49.96192932128906,2156520
2021-11-01,50.21028957191015,50.58282834370351,49.34102401620108,49.42381286621094,1509160
2021-11-02,49.67217351465861,50.29307568359184,49.34102442799885,50.00332260131836,1754880
2021-11-03,50.6242254902656,51.7004553001091,50.127501853211214,50.913978576660156,1927440
2021-11-04,50.91398588499253,51.24513502389617,50.21029791241258,50.334476470947266,925280
2021-11-05,50.624224210348125,50.74840274791831,49.879140352640164,50.25168228149414,1175580
2021-11-08,50.04471812639137,50.54143862489737,49.7135690220061,50.50004577636719,933820
2021-11-09,50.417258526229574,51.16233925103675,50.33446967364757,50.95537185668945,864520
2021-11-10,51.245130064903776,51.57627601369018,50.789799253455584,51.07955551147461,1118520
2021-11-11,51.07954875540975,51.203727285503135,50.74839969235103,51.16233444213867,565740
2021-11-12,51.162335969622376,51.53487788716804,51.03815743582157,51.24512481689453,847640
2021-11-15,51.24512906359059,51.534882157876,51.03816166536618,51.286521911621094,573820
2021-11-16,51.203732098291844,51.70045573956844,50.831193314924164,50.95537185668945,1393660
2021-11-17,50.707014185901535,50.91398159074195,49.58939146299208,50.2930793762207,1516660
2021-11-18,50.25168273542819,50.541435817114404,49.38242033229782,49.75495910644531,1012400
2021-11-19,49.837752940179435,50.21029490964857,49.21685071042157,49.258243560791016,893780
2021-11-22,49.38242469131356,49.7963595063017,49.34102868335714,49.5066032409668,1140720
2021-11-23,49.548414489264204,49.92473219935043,49.00484410913083,49.21390914916992,1241780
2021-11-24,48.92121995721388,49.04666025877695,48.67034254416712,48.75396728515625,831660
2021-11-26,47.5832012635496,48.62852639508558,47.5832012635496,48.2522087097168,1195820
2021-11-29,48.879406557239946,48.9630312964678,48.37764855163488,48.419464111328125,1572680
2021-11-30,48.21039683858159,48.33583394160923,47.24869643164042,47.33232116699219,2215320
2021-12-01,48.210392948554095,48.837587983322386,47.039627607621725,47.08143997192383,2095800
2021-12-02,47.29051208386625,48.41946523000126,47.29051208386625,48.00133514404297,1451260
2021-12-03,47.625013588086865,48.37764576807036,47.03963087693584,47.29050827026367,1804040
2021-12-06,48.001332892256656,48.71215272900878,47.87589259632193,48.377647399902344,1369060
2021-12-07,48.67034587963371,48.92122330987355,48.37765288595422,48.461280822753906,1236920
2021-12-08,48.54490332681378,48.87940867839995,48.168585603799215,48.58671569824219,1627120
2021-12-09,48.377639235341235,48.62851978487026,48.0013247912051,48.3358268737793,2439160
2021-12-10,48.628530206432735,48.79577968852366,48.21040012104665,48.503089904785156,758140
2021-12-13,48.33583016384472,48.96302520020104,48.294017799436745,48.795772552490234,1457380
2021-12-14,48.96302520020104,49.59022023655736,48.71214782367429,48.795772552490234,1347840
2021-12-15,50.13379394935437,50.259231051098396,49.08846881775849,49.9665412902832,1192680
2021-12-16,50.217417073040394,50.677359478173315,50.13379234122679,50.342857360839844,1218000
2021-12-17,50.46829329676407,50.55192121673157,49.21390320796219,49.29753112792969,2597500
2021-12-20,48.628530206432735,48.92121999017124,47.79227003566058,48.503089904785156,1246480
2021-12-21,48.96302635801802,49.422968757539685,48.71214897555884,49.08846664428711,1166400
2021-12-22,48.79578405186026,49.25572973897697,48.461281867687724,48.54490661621094,1006620
2021-12-23,48.586714613098614,49.088472629271514,48.586714613098614,48.75396728515625,1451440
2021-12-27,49.046658593406065,49.42297310515881,48.753965629723695,49.381160736083984,990360
2021-12-28,49.54841285111699,49.7156655156345,49.42297255520905,49.59022521972656,651300
2021-12-29,49.63203597214087,50.175606316602384,49.63203597214087,49.9665412902832,692300
2021-12-30,50.17561450276473,50.42649193726262,49.84110913004777,50.00836181640625,484740
2021-12-31,49.841104771473645,50.3846751570839,49.841104771473645,50.21742248535156,571980
2022-01-03,50.25923824803267,50.34286618458303,49.339353276535874,49.673858642578125,793280
2022-01-04,49.92473267053846,51.095494991759374,49.799292369299366,50.468299865722656,1243100
2022-01-05,50.8446154295898,51.555438456424596,50.55192565917969,50.55192565917969,1352580
2022-01-06,50.97005296458978,51.05367769729741,50.050164954410576,50.133792877197266,1052060
2022-01-07,50.133800933950816,50.970061155734555,49.88292350543161,50.6773681640625,938460
2022-01-10,50.928243335433216,51.01186807263535,50.2592326774992,50.80280303955078,1046540
2022-01-11,50.63554763793945,50.84461265972292,50.51011053891681,50.63554763793945,975140
2022-01-12,50.802810146667255,50.886434895568165,50.42649239645378,50.7609977722168,1188580
2022-01-13,50.886425096398874,51.346370697021484,50.886425096398874,51.346370697021484,1194660
2022-01-14,51.05367931448826,51.80631469301384,50.76098955066118,51.722686767578125,1671560
2022-01-18,51.63906045189127,51.76450074116635,50.8446127300002,51.346370697021484,1231000
2022-01-19,51.68087333034832,52.26625603596697,51.26274328206058,51.88993835449219,1127400
2022-01-20,52.05719998460284,52.14082473264263,50.63555693736884,50.71918487548828,1141620
2022-01-21,50.7191766610639,50.84461376280792,49.75747626396403,49.9665412902832,1400420
2022-01-24,49.339347796839455,50.05016763313511,48.79577743491038,49.841102600097656,2053440
2022-01-25,49.25571876298542,49.71566115753032,48.12676576901635,49.29753112792969,1664260
2022-01-26,49.67385425720795,50.175609071895174,48.75396617684228,49.172096252441406,1301440
2022-01-27,49.67386084965477,50.55193348693014,48.71216027211335,49.33935546875,2026840
2022-01-28,48.96303174786893,49.96654457825136,48.5030892977168,49.92473220825195,1806320
2022-01-31,49.0884725337972,50.42648752749714,49.0884725337972,50.21742248535156,3355020
2022-02-01,50.25922461933424,51.17911253146637,50.21741225743704,51.01185989379883,1726620
2022-02-02,49.882924634771776,51.220939743886326,49.71567194861254,50.71918487548828,2264300
2022-02-03,50.259233810983275,50.46829884878284,49.0048435841859,49.172096252441406,1965920
2022-02-04,48.71214450799413,49.00483422900639,47.875884516440586,48.3358268737793,2024720
2022-02-07,48.58671524442254,48.670343176577695,47.95952010861633,48.043148040771484,1725140
2022-02-08,48.043148489513996,48.921221049828354,47.95952055657772,48.58671569824219,1474620
2022-02-09,49.004845254620975,49.38116297350364,48.921220512682346,49.2557258605957,1361640
2022-02-10,48.79578074546368,49.50660382006441,48.210401165307076,48.58671569824219,1159580
2022-02-11,48.62853350627367,49.13028836675335,48.21040339251406,48.461280822753906,1737040
2022-02-14,48.586712433074055,48.71215272900878,47.87589259632193,48.377647399902344,1444140
2022-02-15,49.004843034251955,49.71566606884118,49.004843034251955,49.381160736083984,1467320
2022-02-16,49.33934944922511,49.841104269287186,48.92121936914693,49.21390914916992,1346840
2022-02-17,49.13027847807365,49.71566115753032,49.13027847807365,49.29753112792969,1984780
2022-02-18,49.46479358632162,50.30105381134765,49.339353276535874,49.673858642578125,5551560
2022-02-22,49.92729257644476,50.01177385666569,48.955782023639095,49.42041778564453,2034260
2022-02-23,49.71609343981666,49.75833569058852,49.040259321673496,49.12474060058594,2027360
2022-02-24,48.195458859007616,48.74457581286795,47.30842650653623,48.49113845825195,2461860
2022-02-25,48.53338614761631,50.01177473996457,48.36442680682166,49.84281539916992,1962340
2022-02-28,48.744582902058134,49.4204170202013,48.4489032598115,49.12474060058594,2095820
2022-03-01,48.87129977749756,49.29369650235971,47.30843318456014,47.56187057495117,1945020
2022-03-02,47.561871107886915,48.491145846575016,47.47739305102041,48.23770523071289,1381360
2022-03-03,48.40666379628417,48.70234343587136,47.7308296842197,47.9420280456543,2213000
2022-03-04,47.30843708983136,47.77307288100875,46.88604033010072,47.688594818115234,1190240
2022-03-07,47.1817084044998,47.308428698995925,45.576602935791016,45.576602935791016,2228020
2022-03-08,45.74556552147507,47.47739140837019,45.027489172428965,46.210201263427734,2804200
2022-03-09,47.13947602304504,47.308435365304554,46.54811993645245,46.84379959106445,1315160
2022-03-10,46.125718743805756,46.63259672170154,45.36540661090873,46.04124069213867,1727440
2022-03-11,46.336917095604555,46.63259672170154,45.956762640471595,46.04124069213867,1626940
2022-03-14,46.674841950235404,48.74458671744183,46.5481216332636,47.688594818115234,2201340
2022-03-15,47.64634961584276,47.81530571974776,47.01275455830565,47.47739028930664,1411940
2022-03-16,47.688585116204905,48.617856509505906,47.350666488114975,48.40665817260742,1562980
2022-03-17,48.237709625759095,49.29370154596075,48.0687534966321,49.04026412963867,1394360
2022-03-18,49.16697266131842,49.37817099472388,48.27994030554163,49.2936897277832,3095520
2022-03-21,49.42041083424634,49.58937014829131,48.11098179000189,48.40665817260742,1334860
2022-03-22,48.7023443327505,49.08249881222852,48.19546632239428,48.36442565917969,1583420
2022-03-23,48.02650507442033,48.19546440448209,47.350670976804466,47.39291000366211,1090000
2022-03-24,47.392914047260994,47.730832736215994,47.09723761139897,47.64635467529297,815220
2022-03-25,47.477391189795824,48.32218461586823,47.477391189795824,47.89978790283203,1434340
2022-03-28,47.89978901789363,48.02650610117564,47.22395490582916,47.9420280456543,1618580
2022-03-29,48.49114148462076,49.040255250120886,48.11098381765543,48.87129592895508,1432060
2022-03-30,48.87129909654623,48.91354134654887,48.40666335019816,48.70234298706055,958520
2022-03-31,48.744584077575944,48.95578244600337,47.81530932291646,47.85755157470703,1531820
2022-04-01,48.36442542957821,48.74458312988281,47.899789672597606,48.74458312988281,1596180
2022-04-04,48.40665719162608,48.66009454624208,47.857543460396556,48.49113845825195,1130600
2022-04-05,48.533377480249484,49.08249121147901,48.27994012563349,48.49113845825195,988160
2022-04-06,48.11098681342909,48.74458189028032,47.94202748174253,48.57562255859375,1252260
2022-04-07,48.49114462757222,48.95578037392029,47.9842666312215,48.70234298706055,1208700
2022-04-08,48.955780454595974,49.80057389394144,48.617861789805296,49.5048942565918,1180160
2022-04-11,49.67385147634784,50.13848720370055,49.46265312549379,49.54713439941406,954020
2022-04-12,49.631614909250445,49.96953357640848,48.95578079756562,49.25145721435547,608460
2022-04-13,49.378178756849735,49.58937712345505,48.9980210524339,49.42041778564453,842400
2022-04-14,49.54713030597442,49.842806683689744,49.2936897277832,49.2936897277832,669040
2022-04-18,49.08249745603456,49.50489417501121,48.61786170968648,48.70234298706055,642260
2022-04-19,48.53338121825798,49.84281033681766,48.53338121825798,49.673851013183594,821480
2022-04-20,50.011770037084744,50.941041490123766,49.84281071217826,50.72984313964844,1388180
2022-04-21,51.02552083929543,51.19447693519809,50.26520551720962,50.39192581176758,1121960
2022-04-22,50.222969031689395,50.222969031689395,48.87129763773291,48.91353988647461,948820
2022-04-25,48.829059385252634,49.25145609831301,47.94202693235209,49.2092170715332,1624420
2022-04-26,49.08250316192042,49.46266089771933,48.533389296994514,49.04026412963867,4020780
2022-04-27,48.99801470708646,51.02552005298379,48.87129441448129,50.77207946777344,5627260
2022-04-28,50.81433300594731,51.532406229934736,49.84281914042868,51.278968811035156,2916020
2022-04-29,51.49016296472168,51.870320673137826,49.88505407257854,50.09625244140625,3533340
2022-05-02,50.096251914255284,50.47640961867113,48.66010237681286,49.42041778564453,2510480
2022-05-03,49.6316148828139,50.941044077749126,49.293696215835865,50.56088638305664,2273140
2022-05-04,53.517667810491574,55.67189384879943,52.250477539784136,55.418453216552734,5784740
2022-05-05,54.404690421106665,54.404690421106665,52.79958184399687,53.39093780517578,4510500
2022-05-06,53.348701117596455,54.573648891849466,52.75734513055277,54.10901641845703,3335080
2022-05-09,53.602147505351056,54.109025532176474,53.13751173106798,53.26422882080078,3490580
2022-05-10,53.77109674134391,53.98229507383524,52.37718645784884,53.05302047729492,3139300
2022-05-11,52.71511411962686,54.066782390332634,52.5461547801308,52.84183120727539,3847440
2022-05-12,52.7995918243479,53.475425955173286,52.46167314761954,53.09526824951172,2645520
2022-05-13,53.51766294337723,54.36245638035323,53.26422555681067,53.940059661865234,2552520
2022-05-16,53.68662391188987,54.953817328614406,53.64438488327969,54.65813446044922,2317560
2022-05-17,55.58740409567305,56.474433231455976,55.08052293778377,56.305477142333984,2708160
2022-05-18,55.798604460125915,55.798604460125915,53.51765850240925,53.77109909057617,2588420
2022-05-19,53.306462102924414,55.20724724764625,53.26422307756792,54.74261474609375,2812160
2022-05-20,55.249489364362155,55.4184454653867,53.55990257306828,54.61589431762695,3302800
2022-05-23,55.24949252243971,55.925323410430686,54.74261774513086,55.122772216796875,2552880
2022-05-24,54.95224056642282,55.33592964287295,54.09961010028965,55.250667572021484,2036520
2022-05-25,55.16539664589959,55.59171348707371,54.69645202365531,55.29329299926758,2025180
2022-05-26,55.67697953540149,56.44434461066542,55.591710966969096,55.847503662109375,2015800
2022-05-27,56.23118576238014,56.74277114868164,55.93276529042321,56.74277114868164,1706280
2022-05-31,56.1459241363874,56.52961317909782,55.46382112447741,55.847503662109375,7153820
2022-06-01,55.63435629019604,56.74278284896747,55.54909420992433,56.231197357177734,2301400
2022-06-02,56.614873776111494,57.382245336578755,56.06066062104746,57.3396110534668,1337520
2022-06-03,56.9133000181191,57.552775299221565,56.78540366088282,57.083824157714844,1449640
2022-06-06,57.33961533032169,58.0217248805206,57.04119484151421,57.51013946533203,1043140
2022-06-07,57.126455456958276,57.5954065739349,56.444345924097476,57.46751022338867,1946180
2022-06-08,56.78540701046368,57.169096104805064,56.65751064568322,56.91330337524414,1173100
2022-06-09,56.700140631120675,56.95593334126253,56.01803107412829,56.14592742919922,1988800
2022-06-10,55.122769922822435,55.25066627864519,53.88645040918045,54.39802932739258,1697840
2022-06-13,53.41750547530027,53.5880296224283,52.223816930166336,52.394344329833984,1873440
2022-06-14,52.43697467059979,52.77802946540814,51.15802406887784,51.541709899902344,2459900
2022-06-15,52.095918063724255,52.18118338573032,50.34801961934316,51.5843391418457,2485440
2022-06-16,50.561170897440334,50.94485666087523,49.580644227038945,49.921695709228516,2154440
2022-06-17,49.92170535831744,50.39065326980531,49.41012640988333,49.96433639526367,3384960
2022-06-21,50.47591548342094,50.98749440030631,50.26275705929546,50.81696701049805,1774680
2022-06-22,50.26275960686077,51.2006554195343,50.049601171931364,50.561180114746094,1515520
2022-06-23,50.561178338855484,50.9448641587599,50.09223044898986,50.9022331237793,1908800
2022-06-24,51.32854714631953,52.948549153966084,51.115388730639246,52.90591812133789,2598060
2022-06-27,52.77802781158969,53.204344665471545,52.52223509722899,52.73539352416992,2770260
2022-06-28,52.94855533266516,53.46013754151922,52.351714301144945,52.56487274169922,1791020
2022-06-29,53.161707077871085,53.84381660376954,52.60749715375269,53.50276184082031,2118300
2022-06-30,52.86329168776566,53.50276699044024,52.52223689199005,52.991188049316406,1795520
2022-07-01,52.69276275022187,53.50276542711639,51.88276007332735,53.417503356933594,1991120
2022-07-05,52.650127685030135,53.0338134765625,51.62696665845693,53.0338134765625,1456860
2022-07-06,53.16171310053082,53.97171581489551,52.52223778695969,53.92908477783203,2301140
2022-07-07,54.14223758814708,54.483292354284984,53.63065869147952,53.971710205078125,1599120
2022-07-08,54.056974503135706,54.14223656679213,52.863286096710425,53.0338134765625,1335280
2022-07-11,52.22381432851156,54.31276755215991,52.09591797199738,53.71592330932617,1962900
2022-07-12,53.4601382147386,53.80118977239646,52.94855599944223,53.119083404541016,1888200
2022-07-13,52.18118234878641,52.99118500278063,52.13855131490027,52.77802658081055,1304740
2022-07-14,51.79749104069558,52.863283037417716,51.669594700073304,52.82065200805664,1799580
2022-07-15,53.63065872005764,53.67328975271277,52.7353907716034,53.204341888427734,1333440
2022-07-18,53.50276857912214,53.54539961672506,52.26644897339943,52.56487274169922,1131920
2022-07-19,53.4601328546828,54.09960812028297,53.41750182081733,53.84381866455078,1253680
2022-07-20,53.63065872005764,53.67328975271277,52.52223235578845,53.204341888427734,2471120
2022-07-21,52.77802480015418,53.92907893894197,52.77802480015418,53.88644790649414,1750800
2022-07-22,54.05697809167101,54.355398586818154,53.588026952811994,53.71592330932617,1425500
2022-07-25,53.715915246171036,54.35539042767307,53.54538788059603,54.31275939941406,1113360
2022-07-26,54.27013194641277,55.03750351578441,53.88644616172695,54.994869232177734,1710440
2022-07-27,54.95223852959722,55.250665524134575,53.71592228537797,54.909610748291016,1906080
2022-07-28,55.25066468606855,55.63434723739845,54.142238307659795,55.591712951660156,2034420
2022-07-29,55.67698182604135,55.67698182604135,54.90961021412807,55.208030700683594,6630980
2022-08-01,55.12276833393236,56.35908455939863,54.994871981796166,55.591712951660156,1594620
2022-08-02,55.378557955614276,55.84750910740273,54.14224165374158,54.35540008544922,1464800
2022-08-03,54.65381006747832,54.65381006747832,53.67328342190701,54.22749328613281,1324120
2022-08-04,54.142238121338885,54.61118924253155,53.6306592196333,53.67329025268555,1585140
2022-08-05,53.0764460065808,53.2043423582148,51.84012653342969,52.30907440185547,1393780
2022-08-08,52.82065200805664,52.99117937803999,52.436966238728864,52.82065200805664,1082140
2022-08-09,52.90592373124039,53.20434749635986,52.52223789182373,52.8632926940918,1616320
2022-08-10,53.6732927480938,54.56855749397137,53.58802742548578,54.184871673583984,1275360
2022-08-11,54.483293930150964,54.61119028428676,53.75855334428046,53.84381866455078,1293460
2022-08-12,54.09960484813976,54.69644904377514,54.05697381685278,54.61118698120117,1012300
2022-08-15,54.18486047343612,55.719600185211576,54.142229447213786,55.549076080322266,2435160
2022-08-16,55.33592674374453,56.99855980601692,55.250664677360064,56.65750503540039,2461740
2022-08-17,56.23118649036274,56.23118649036274,55.20802871467051,55.46382141113281,1776480
2022-08-18,54.22749328613281,54.86696845815107,52.692753523796775,54.22749328613281,2208560
2022-08-19,54.05697555168754,54.05697555168754,52.90591815476322,53.204341888427734,1836140
2022-08-22,52.65012870629314,53.75855181802303,52.309073939973494,53.204341888427734,2233860
2022-08-23,53.63066864013672,54.22750971278499,53.246982770191465,53.63066864013672,1540940
2022-08-24,53.843819124799275,54.184870651177654,53.2896059221927,54.01434326171875,1881900
2022-08-25,54.355390477381626,55.33592039093037,54.05697002675669,55.08012771606445,2537500
2022-08-26,55.08013541626331,55.250666058373405,52.90592014372071,52.948551177978516,2879540
2022-08-29,52.73538919548429,52.73538919548429,52.09591396715163,52.266441345214844,1738400
2022-08-30,52.394340022003625,52.60749844092753,51.712233731954996,51.925392150878906,1187480
2022-08-31,52.223814167512664,52.223814167512664,50.98749465099835,51.200653076171875,2109140
2022-09-01,50.98749643760651,51.32855123085053,50.51854853630066,51.158023834228516,1387040
2022-09-02,51.88275757126579,52.35170869227433,51.115389219008726,51.243282318115234,1616460
2022-09-06,51.24328053744563,51.28591482153895,50.13485745434283,50.5185432434082,1934680
2022-09-07,50.73388423729392,52.11205291748047,50.69081379631477,52.11205291748047,1707700
2022-09-08,51.509102538225626,52.49966352938534,51.33683063291785,52.45659637451172,1362600
2022-09-09,52.75807932074676,53.016485582706004,52.1120620229417,52.93035125732422,1759280
2022-09-12,53.1887565758043,53.7055690905554,53.102622251950386,53.2748908996582,1732720
2022-09-13,52.37046039787778,52.45659799610108,51.25069790748203,51.422969818115234,1048560
2022-09-14,51.422971282109536,51.50910559697165,50.26013831658998,50.561614990234375,992020
2022-09-15,50.690817049206366,51.37990471933256,50.51854841748835,50.776954650878906,1282440
2022-09-16,50.303205313279705,50.34627246775999,49.57105054386175,50.21706771850586,2395640
2022-09-19,49.95866269427789,50.69081419529973,49.74332363094049,50.64774703979492,1298180
2022-09-20,49.915598063755475,50.08786998030245,48.752765091423534,49.26958084106445,1076420
2022-09-21,49.65719120628853,49.78639267771102,48.322086334228516,48.322086334228516,1332820
2022-09-22,48.19288271602902,48.40822177795425,47.71913743695618,48.02061080932617,1116880
2022-09-23,47.633007993792155,47.633007993792155,46.685517273469415,47.28846740722656,1513680
2022-09-26,47.28846280877122,47.50380188661479,46.03949550011586,46.513240814208984,1475060
2022-09-27,46.98698592282488,47.20232499972675,45.4796123845118,45.9533576965332,1480320
2022-09-28,46.2117610565721,47.15925155429665,46.12562346580698,46.943912506103516,1317300
2022-09-29,46.51324406113736,46.51324406113736,45.78109245968571,46.29790496826172,1119240
2022-09-30,46.470175349672544,46.94392068103401,46.16869865821439,46.211769104003906,1964680
2022-10-03,46.81471555560035,47.891410975791835,46.81471555560035,47.50380325317383,2198100
2022-10-04,47.8483353841097,48.752758720526494,47.54686203390847,48.58049011230469,1604540
2022-10-05,47.934482775206625,48.23595618705019,47.50380459496511,47.762210845947266,1553560
2022-10-06,47.633004008001954,48.02061501054124,47.15925868748221,47.67607116699219,1677740
2022-10-07,47.15926035074548,47.15926035074548,46.21176967628887,46.42710876464844,1022580
2022-10-10,46.77165124544636,47.1161951152239,46.51324498602013,46.900856018066406,996960
2022-10-11,46.55631024617594,47.03005558340425,46.039497748438464,46.42710876464844,1097540
2022-10-12,46.384032895475805,46.384032895475805,45.52267664274041,45.60881423950195,1961340
2022-10-13,45.22120984815504,48.063685238590594,44.87666598260547,47.63300704956055,2437820
2022-10-14,47.977547004502156,48.3220875561547,46.68551254272461,46.68551254272461,1490080
2022-10-17,47.546862945482516,47.71913484282022,47.202319150807114,47.33152389526367,1450480
2022-10-18,48.063678561129564,48.40822237881184,47.67606758769034,48.2359504699707,1271320
2022-10-19,47.977550915110115,48.1498228478849,47.33153363156504,47.63300704956055,1004040
2022-10-20,47.633007634076364,48.02061866612264,46.6855169209089,46.900856018066406,1289180
2022-10-21,47.073121988526196,48.709696948071645,46.85778291865336,48.666629791259766,1788800
2022-10-24,48.8819688611326,48.92503601794448,48.06367973845315,48.666629791259766,1463880
2022-10-25,48.32208921566006,49.484922242682664,47.977548652175095,49.39878463745117,1435220
2022-10-26,49.65718781167966,50.17400023366682,49.18343925807599,49.44184875488281,1311400
2022-10-27,49.65719300365385,50.4324117176886,49.65719300365385,49.700260162353516,1328980
2022-10-28,49.91560229822929,50.64775389839742,49.65719604439429,50.60468673706055,1478780
2022-10-31,50.21706476285135,50.21706476285135,49.614114778175704,49.87252426147461,3349380
2022-11-01,50.217073223220346,50.346277986637695,49.054243495718744,49.91559982299805,2102720
2022-11-02,48.666631393620804,48.666631393620804,46.642445384494735,46.68551254272461,2888500
2022-11-03,46.384033203125,46.98698324120161,46.12562698275313,46.384033203125,1969720
2022-11-04,47.417669072086,48.106753533604405,47.07312848423375,48.06368637084961,1690640
2022-11-07,48.27901917708768,48.36515677718281,47.80527387691161,48.322086334228516,1193780
2022-11-08,48.666630162982095,48.83890207735888,47.89140819119327,48.322086334228516,1788440
2022-11-09,47.93448010689271,48.2359535019545,47.41766434788363,47.460731506347656,1249160
2022-11-10,49.14037634524154,50.130937406328826,48.79583579611683,50.0447998046875,1583260
2022-11-11,50.51855049255644,50.561617652254945,49.61412370981954,50.13093948364258,1450700
2022-11-14,50.26013889828426,51.681378110652616,50.217071740354754,50.776954650878906,1770580
2022-11-15,51.466033053104866,51.68137210353627,50.21706590344011,50.69081115722656,1619340
2022-11-16,50.77695347050025,51.07842685481216,50.260137729919684,50.346275329589844,1661200
2022-11-17,49.74332643150314,50.820021808808406,49.657192115644136,50.776954650878906,1555000
2022-11-18,51.422974223440036,51.638313308725955,50.647752202085265,50.906158447265625,1184140
2022-11-21,50.86309127233148,51.68138045333875,50.60468502722752,51.63831329345703,1552080
2022-11-22,51.9124498176049,52.26056147858893,51.86893295509521,52.17353439331055,1206460
2022-11-23,52.086507512359766,52.56516647338867,51.955966875609754,52.56516647338867,980280
2022-11-25,52.78273752117609,53.000308568963504,52.47813606235127,52.56516647338867,639720
2022-11-28,52.21704793594974,52.30407502122812,51.99947690288328,52.17353439331055,1968600
2022-11-29,52.21704978806852,53.04382040702039,52.17353624388592,52.69570541381836,988100
2022-11-30,52.60867869870634,53.91410495266992,51.73839452939729,53.740047454833984,2481680
2022-12-01,54.13167479097235,54.26221542154277,53.261390641020604,53.87059020996094,1250560
2022-12-02,53.304909744262694,54.52330900922278,53.17436578020593,54.392765045166016,1866160
2022-12-05,53.87058855008619,53.91410209226892,53.0438179691326,53.391929626464844,1213280
2022-12-06,53.4354445938866,53.4354445938866,52.52164364109724,52.86975860595703,1247120
2022-12-07,52.869761002460905,53.56598764386901,52.69570351214126,52.78273391723633,1195060
2022-12-08,52.95679314795279,54.17519237674354,52.95679314795279,54.088165283203125,1980500
2022-12-09,53.91411019025725,54.65385047808514,53.74005267551216,53.82707977294922,2101500
2022-12-12,53.95761394604379,54.305728912353516,53.56598543891295,54.305728912353516,1314180
2022-12-13,55.52413093506496,55.61116134642163,54.218704643551504,54.653846740722656,1805080
2022-12-14,54.61032701797174,55.21952654907857,53.69652938124669,54.305728912353516,1792420
2022-12-15,53.6965303473287,53.95761491682311,53.00030372205345,53.34841537475586,1445020
2022-12-16,53.130849205713524,53.21787961675093,51.955966875609754,52.56516647338867,2409420
2022-12-19,52.652188303363516,52.86975932941048,51.91244814275203,52.304073333740234,1006300
2022-12-20,52.347592816734974,52.69570448392344,51.99947782967595,52.43461990356445,1233100
2022-12-21,52.739222070307584,52.95679312393075,52.34759682968254,52.65219497680664,1245840
2022-12-22,52.47813563802149,52.56516604835518,51.08568227138946,52.13002395629883,1211120
2022-12-23,52.086509405743215,52.4781379699707,51.91245521708286,52.4781379699707,1017540
2022-12-27,52.60868001897201,52.73922065572202,52.34759542560125,52.56516647338867,902540
2022-12-28,52.82624847837035,53.000305972045936,51.78190683618742,51.82542037963867,829200
2022-12-29,52.13001916879898,52.5651612208929,52.04298876645796,52.304073333740234,963540
2022-12-30,52.04299141676551,52.26056245389235,51.47730871215807,51.82542037963867,962260
2023-01-03,51.82542108730223,52.1300225353614,51.433792551152216,51.868934631347656,1878240
2023-01-04,52.26056099580159,52.73921660015184,51.73839184921414,52.347591400146484,1647000
2023-01-05,51.91245149526368,52.21704962345225,51.56433650315909,51.868934631347656,1146360
2023-01-06,52.30407660844312,53.13084722315887,52.13002243260452,53.08733367919922,1002920
2023-01-09,53.43544867061762,53.82707388612506,53.043820135239564,53.08733367919922,1412980
2023-01-10,53.1308482081659,53.17436175293226,52.260564033356076,52.739219665527344,1451240
2023-01-11,53.00030517578125,53.1308458041738,52.34759207420695,53.00030517578125,1168900
2023-01-12,53.21787763094876,53.39193180678736,52.78273555161107,53.08733367919922,1210460
2023-01-13,52.69570351214126,52.82624745984862,52.26056144627738,52.78273391723633,1155000
2023-01-17,53.21787357081682,53.565985215806265,52.73921466416702,52.86975860595703,1420640
2023-01-18,53.08733087694237,53.08733087694237,51.65136076297854,51.69487762451172,1430920
2023-01-19,51.56433826203042,51.607851807560095,50.78108116301331,51.12919616699219,1486860
2023-01-20,51.43378973479435,51.73839116617447,50.82459351177496,51.69487762451172,1220080
2023-01-23,51.73839302974763,52.60867717383129,51.65136262341694,52.21704864501953,1139320
2023-01-24,51.39028004965109,52.0429931831857,50.38945523682042,51.0856819152832,1561600
2023-01-25,50.78107997289845,51.433793100158695,50.694052883878676,51.25973892211914,1429960
2023-01-26,51.4773063659668,51.69487739317736,50.911620367271176,51.4773063659668,903720
2023-01-27,51.60784885933877,52.21704842156446,51.52082177325104,51.99947738647461,1465600
2023-01-30,51.564337053558994,51.95596559388927,51.21622205773861,51.25973892211914,1375720
2023-01-31,51.47731310569028,52.6521954785019,51.34676914432417,52.4781379699707,3140640
2023-02-01,52.04299277676911,52.95679049260736,51.52082360196744,52.52164840698242,1930620
2023-02-02,52.869762639530364,53.304904718868066,52.43462056019267,53.08733367919922,2413940
2023-02-03,52.65218951567742,53.043818035553244,52.21704745356438,52.347591400146484,1665260
2023-02-06,52.1300275735765,52.217054670078255,51.694885451325845,51.91245651245117,1740320
2023-02-07,51.69487833396078,51.91244936513087,50.9551348360602,51.7383918762207,1475580
2023-02-08,50.21539699239233,50.25891053667506,48.648886159119435,48.99699783325195,2477160
2023-02-09,49.3886191495904,49.82376116852952,48.38779117808236,48.822933197021484,1810220
2023-02-10,48.779428896380146,49.34511495607208,48.3442867950389,49.30160140991211,1187600
2023-02-13,49.34510920926909,49.954308744172735,49.17105172502942,49.82376480102539,1444100
2023-02-14,49.606201171875,49.99782973983766,49.21457260391234,49.606201171875,1913120
2023-02-15,49.388627442740265,50.08485412597656,49.21456994196352,50.08485412597656,1420120
2023-02-16,49.475654109600185,50.08485369716771,49.388627019892255,49.64971160888672,1620240
2023-02-17,49.562685224176946,49.780256271412256,49.30160063146872,49.6932258605957,4679680
2023-02-21,49.60619455864436,49.60619455864436,48.17022444084069,48.213741302490234,1229420
2023-02-22,48.30078072538282,48.822949999870886,48.17023674682517,48.47483825683594,1815820
2023-02-23,48.518341722741596,49.30159879150539,48.47482817889263,49.17105484008789,2163180
2023-02-24,48.69240159784448,49.47565538501914,48.344286590297465,49.08403015136719,2602440
2023-02-27,49.69322664522262,50.0848552004039,49.2145709977214,49.30160140991211,1565120
2023-02-28,49.138824542985205,49.53475129568758,49.00685119628906,49.00685119628906,1661720
2023-03-01,48.65491553266938,49.53475126872599,48.56693330158651,49.05084228515625,1158080
2023-03-02,48.830891201089266,49.49076810921209,48.830891201089266,49.31480026245117,1294980
2023-03-03,49.75471475300964,49.84270034844612,49.09483789061877,49.40278244018555,1471020
2023-03-06,49.31479941512673,49.31479941512673,48.478954674604424,48.610931396484375,1626160
2023-03-07,48.69890881380848,48.830885522608654,48.039031982421875,48.039031982421875,1488260
2023-03-08,47.99504123606212,48.39096800921715,47.81907340840354,48.1710090637207,1072180
2023-03-09,48.34697625621448,48.65491743334102,47.7310905456543,47.7310905456543,1656340
2023-03-10,47.68709881830599,48.171007814588386,47.2471809387207,47.2471809387207,1895100
2023-03-13,47.15919532126715,48.171007786240686,46.98323085458224,47.29117202758789,2204720
2023-03-14,47.90705871582031,48.21499989516331,47.42314970986397,47.90705871582031,1830120
2023-03-15,47.1152042323223,47.46713987851334,46.85125417583254,47.2471809387207,2068640
2023-03-16,46.89524183918699,47.555118609971906,46.54330957521912,47.46713638305664,1123820
2023-03-17,47.29117170672551,47.37915393947102,46.543312659467546,47.07121276855469,4879620
2023-03-20,47.42314962484008,48.25899092621741,47.37915515103527,48.039031982421875,1267600
2023-03-21,48.52294889137349,48.65492225623504,48.08303096255345,48.346981048583984,961640
2023-03-22,48.43496202480991,48.654920983466006,47.5111350697158,47.55512619018555,1171880
2023-03-23,47.59911386590778,48.3469762850001,47.46714051404945,47.68709945678711,1245000
2023-03-24,47.51113982313486,48.258999014864834,47.2471897176012,48.08303451538086,1228300
2023-03-27,48.25898361206055,48.566928100486344,48.0390247016021,48.25898361206055,1048920
2023-03-28,48.30299025285595,48.69891370641927,48.171013530796536,48.52294921875,746740
2023-03-29,49.00685464196992,49.13882799794513,48.610927861429865,48.8748779296875,1549820
2023-03-30,49.138824542985205,49.22681013042294,48.74290114658981,49.00685119628906,948820
2023-03-31,49.31479398808211,50.106647519604216,49.182820637033146,50.06265640258789,1395360
2023-04-03,49.578743356735906,50.10664682250869,49.402778891118686,49.71072006225586,1748340
2023-04-04,49.79870159237345,49.930678296031125,49.138824786699026,49.35878372192383,1549240
2023-04-05,49.2268148161726,49.79870608557307,49.09483810060703,49.75471496582031,1958460
2023-04-06,49.754710856245104,49.79870197236434,49.18281963408097,49.490760803222656,1879660
2023-04-10,49.09483693924524,49.13882805795737,48.434960089641656,48.786895751953125,1462920
2023-04-11,49.00685794181405,49.1388313066756,48.215004327415,48.346981048583984,2500560
2023-04-12,48.34698095059149,48.91887224311394,48.34698095059149,48.47895431518555,1156740
2023-04-13,48.52295005301558,49.35879145273779,48.478955574034394,49.2268180847168,1131400
2023-04-14,49.05084579055374,49.27080474028716,48.478951178723946,48.83088684082031,925060
2023-04-17,49.006854671868496,49.09483690923898,48.522945653716405,48.83088684082031,1022140
2023-04-18,48.78689979063384,49.182826604433075,48.74290866828003,49.09484100341797,1064220
2023-04-19,49.05084585056661,49.13882808804473,48.698910188039655,48.74290466308594,1637940
2023-04-20,48.65492215761839,48.74290775698853,48.39097207212284,48.47895431518555,1653000
2023-04-21,48.6549186706543,48.87487761885464,48.21500077425362,48.6549186706543,1129860
2023-04-24,48.83089029591989,48.91887253951568,48.47895460892181,48.69891357421875,1195120
2023-04-25,48.21499917008666,48.43495811096872,47.555122347440474,47.59911346435547,1197760
2023-04-26,47.24718435705338,47.775084508226456,46.98323428146684,47.15919876098633,1448460
2023-04-27,47.24718179854223,48.08302645622668,46.80726391095116,48.039031982421875,1563960
2023-04-28,47.99503359077173,48.39096030085826,47.86306025828064,48.25898361206055,2466360
2023-05-01,48.390968604075326,48.786895382097384,48.258991892632245,48.6549186706543,1396380
2023-05-02,48.39096763501758,48.56693546131543,47.46714074233776,48.039031982421875,1739040
2023-05-03,44.915621566084,45.0475982922623,43.06796753743317,44.03578567504883,5057100
2023-05-04,43.90380969571624,45.92743145355987,43.90380969571624,44.915618896484375,2120460
2023-05-05,45.179570125649334,46.10340046486435,45.135579003855156,45.839447021484375,2033220
2023-05-08,46.147391914277335,46.32335975901077,45.795456224810465,46.01541519165039,1233040
2023-05-09,45.70747309721584,45.751464218472115,45.35553741455078,45.35553741455078,1256200
2023-05-10,45.66347501094194,45.83943946912732,45.179562682011436,45.70746612548828,1660980
2023-05-11,45.48751062316605,45.707469568774876,45.17956608552941,45.57549285888672,1180440
2023-05-12,45.83943877547066,45.97141547341948,45.04758865669827,45.31153869628906,1073100
2023-05-15,45.443519505305716,45.619483976747055,45.13557496766907,45.57549285888672,1274420
2023-05-16,45.31154181856403,45.35553293547598,44.91561505374235,44.9596061706543,1428400
2023-05-17,45.00359721014492,45.22355613422909,44.51968489211427,45.09157943725586,1486880
2023-05-18,44.91561505374235,45.047591760785274,44.56368276213969,44.9596061706543,952980
2023-05-19,45.267551134521526,45.44351896015908,44.8716243659138,45.00360107421875,937140
2023-05-22,44.95960648727168,45.35553325488158,44.7836420183847,45.1795654296875,1548100
2023-05-23,45.10388064593993,45.5491311818446,44.83672760680352,45.05935287475586,1691000
2023-05-24,44.79219947753384,44.79219947753384,44.12432372966706,44.25790023803711,1509960
2023-05-25,43.990754563589746,44.21337983284477,43.456451879182474,43.6790771484375,1367640
2023-05-26,43.946225235464176,44.124326123957836,43.45645033985053,43.59002685546875,1314260
2023-05-30,43.67907128466865,43.81264778708628,43.233820805931984,43.36739730834961,1587300
2023-05-31,43.32287194456076,43.50096941437051,42.78856934415706,42.92214584350586,3117300
2023-06-01,43.14477390427287,43.50097226421922,42.788572147334804,43.27834701538086,1965060
2023-06-02,43.81264827222097,44.52504836668968,43.81264827222097,44.39147186279297,1762080
2023-06-05,44.61409986038052,45.28197562713467,42.43237507324375,44.52505111694336,2945880
2023-06-06,44.52505111694336,45.059350371549954,44.30242586135864,44.52505111694336,2071860
2023-06-07,44.658625559342134,45.148400419531036,44.39147254742849,45.01482391357422,1387040
2023-06-08,45.148405749978636,45.148405749978636,44.34695341359755,44.881256103515625,1311080
2023-06-09,44.925781882536434,44.925781882536434,44.34695479961589,44.569580078125,888240
2023-06-12,44.525057654032,44.88125947406118,44.346956744017405,44.658634185791016,1026240
2023-06-13,44.70315041039835,45.41555052352591,44.6140982731376,45.237449645996094,1298460
2023-06-14,45.59365140105572,45.99437752624988,45.19292527586157,45.237449645996094,1230520
2023-06-15,45.32650091698941,45.949848880942966,45.2374487814306,45.771751403808594,1341380
2023-06-16,45.86080597218684,46.26153214066262,45.72722945036423,46.083431243896484,3886860
2023-06-20,45.682699066046446,45.949848677557156,45.3265007163627,45.37102508544922,1474580
2023-06-21,45.371025373982015,45.41554974335168,44.97029925567176,45.19292449951172,1425640
2023-06-22,45.10388785355607,45.10388785355607,44.30243540205849,44.836734771728516,921960
2023-06-23,44.34695035318263,44.48052686569195,43.85717546896815,43.946224212646484,1711060
2023-06-26,44.16884964594322,44.5250514160685,43.901700016845176,44.34695053100586,1007680
2023-06-27,44.39148416467265,45.01483569394937,44.079810098530565,44.836734771728516,1028680
2023-06-28,44.658630371354825,44.703154745807424,43.456451879182474,43.6790771484375,1294040
2023-06-29,43.41193141359271,44.12433165995577,43.05572959191502,44.07980728149414,1051960
2023-06-30,44.12433101471084,44.569581586800744,43.812656973044824,44.43600845336914,1204580
2023-07-03,44.30242903868572,45.148405749978636,44.25790466377389,44.881256103515625,692540
2023-07-05,43.9907540947282,44.12432721666236,43.23382614913338,43.456451416015625,1789760
2023-07-06,43.278349152186394,43.901700559109216,42.92215077465327,43.76812744140625,1956920
2023-07-07,43.76812536899981,44.7476751070744,43.634548860629764,44.25790023803711,1959060
2023-07-10,42.65499827050256,43.367398374598274,41.8535460302751,43.233821868896484,2012600
2023-07-11,43.54550146910216,43.946224212646484,43.367400584753675,43.946224212646484,1009240
2023-07-12,44.39147670792855,44.436004478748536,43.901701801836495,44.0352783203125,1268980
2023-07-13,44.035282259089776,44.61410596461128,43.99075788127924,44.43600845336914,1094660
2023-07-14,44.39148023039134,44.480532382105615,43.81265653071362,44.213382720947266,1116680
2023-07-17,44.16885066601205,44.21337843604994,43.59002702243047,43.990753173828125,823860
2023-07-18,43.85717865450298,44.436005721430305,43.41192810978721,44.30242919921875,1140660
2023-07-19,44.21338316732419,44.61410596461128,44.12433101471084,44.43600845336914,1105940
2023-07-20,44.52505447157663,44.65863099378819,44.07980392686086,44.30242919921875,1300500
2023-07-21,44.52505266338212,44.74767792669903,44.0352777634833,44.61410140991211,924880
2023-07-24,44.74767429865224,45.059348283229276,44.61409779269542,45.01482391357422,761780
2023-07-25,45.19292343700466,45.504597412256345,44.83672169643854,45.326499938964844,1415180
2023-07-26,45.10387576077239,45.460074112721344,44.747674011831805,45.19292449951172,1167520
2023-07-27,45.46007304393347,45.905323521145334,45.28197217365041,45.326499938964844,1285300
2023-07-28,45.90532666120216,45.994378800930896,45.4155517821654,45.504600524902344,1245240
2023-07-31,45.68270492553711,46.08343109269811,45.54913180114481,45.68270492553711,3399300
2023-08-01,45.371032439554654,45.46008119216143,44.52505570182161,44.569580078125,1778500
2023-08-02,44.124323538267284,44.168847908533586,43.45644779329757,43.857173919677734,1858180
2023-08-03,43.81264629580731,44.07979589455786,43.41192019918577,43.50096893310547,2770300
2023-08-04,43.6790730416208,44.48052529438114,43.54549993082188,43.857173919677734,1629520
2023-08-07,43.85717517236388,44.124324798583984,43.679074289219884,44.124324798583984,1146220
2023-08-08,43.41192274416832,43.54549924987012,42.83309574878275,43.233821868896484,1485440
2023-08-09,43.500974543013406,43.67907543081223,43.01119964931054,43.189300537109375,1340260
2023-08-10,43.3228747827419,43.723597513057584,43.14477390427287,43.27834701538086,1446000
2023-08-11,43.27834085332004,43.322868614341125,42.87761818006009,43.14476776123047,1005040
2023-08-14,43.011199176900206,43.10025131831747,42.655000802206715,42.9666748046875,1151620
2023-08-15,42.61047388406021,42.69952602725611,42.12069898595449,42.20975112915039,1016600
2023-08-16,42.03164397074022,42.254269200037584,41.809018741442856,41.898067474365234,1399280
2023-08-17,41.230197692837955,43.500974677569225,41.1856733199985,42.6104736328125,2648420
2023-08-18,42.69952577548331,43.100251925022214,42.298799625944405,42.6104736328125,1596540
2023-08-21,42.52142237103175,42.56594674123658,41.89807099718896,42.076171875,1211160
2023-08-22,42.16522380709338,42.16522380709338,41.319250518190735,41.452823638916016,1109140
2023-08-23,41.54187701822651,41.94259978930903,41.4973492463355,41.719974517822266,1082060
2023-08-24,41.541879730339986,42.34332872182069,41.49735195554194,41.853553771972656,1053100
2023-08-25,41.94260025024414,42.20975329655782,41.76450274869114,41.94260025024414,1011000
2023-08-28,42.38784528029104,42.788571400605115,42.165220035337846,42.432373046875,1197860
2023-08-29,42.69952264007261,43.27834623846653,42.69952264007261,43.233821868896484,1251800
2023-08-30,43.500971193380586,43.76812420300364,43.233821580749165,43.411922454833984,1279240
2023-08-31,43.50097041377567,43.76812341861093,43.233820805931984,43.36739730834961,1670520
2023-09-01,43.545501708984375,43.72359919732214,43.32287645157033,43.545501708984375,943860
2023-09-05,43.278349671565806,43.278349671565806,42.16522335905648,42.20975112915039,1493480
2023-09-06,42.08795560719879,42.539059082338554,41.77218110961312,41.862403869628906,1339380
2023-09-07,41.72706624849246,42.13306001383401,41.1857435224677,41.275962829589844,2360580
2023-09-08,41.546623985050246,41.8172853467105,41.501514331714525,41.72706604003906,1161420
2023-09-11,42.26839005900265,42.809716240562246,42.26839005900265,42.53905487060547,1528720
2023-09-12,42.71949645401532,42.89993852705703,42.40372540742704,42.58416748046875,962380
2023-09-13,42.49393969939777,42.49393969939777,41.321071525755116,41.54662322998047,1670380
2023-09-14,42.223280188181725,42.99015808105469,42.223280188181725,42.99015808105469,1265300
2023-09-15,42.945043678384245,42.99015677314536,42.042836849496794,42.17816925048828,3055700
2023-09-18,42.042842506367705,42.178174925568186,41.68196179124372,41.862403869628906,968760
2023-09-19,41.907512922963946,42.04284189856162,41.18574806150403,41.4564094543457,859860
2023-09-20,41.501513479105306,42.35861064145948,41.45640382669632,41.77217483520508,1025540
2023-09-21,41.45640027649255,41.68195196086776,41.05040655628806,41.095516204833984,1188060
2023-09-22,41.230857239188744,41.45640897086741,40.73464411782494,40.82486343383789,1121980
2023-09-25,40.734644592885786,41.591738429943376,40.734644592885786,41.4564094543457,1180360
2023-09-26,41.366182241740425,41.63684704708598,41.050411224365234,41.050411224365234,1558380
2023-09-27,41.18574932597372,41.32107830572621,40.3286520209555,40.73464584350586,1312620
2023-09-28,41.050413202031194,41.45640698796293,40.734642169443255,41.36618423461914,1393340
2023-09-29,41.63684607641544,41.72706538166338,41.05041026736614,41.32107162475586,1318180
2023-10-02,40.960187338521536,41.0955162844214,40.599303266164064,40.869964599609375,1377420
2023-10-03,40.37375813026016,40.82486157305636,40.19331606481245,40.283538818359375,1335900
2023-10-04,40.6444213601657,40.91508274985084,40.37375997048056,40.82486343383789,1703460
2023-10-05,40.64441950760865,41.005303638504074,40.19331606481245,40.283538818359375,1385680
2023-10-06,40.14820491122661,40.32864696994334,39.561769080808716,39.92265319824219,1409580
2023-10-09,40.012873884614315,40.59930973522603,39.96776422879329,40.509090423583984,1090940
2023-10-10,40.8699664000419,40.91507605066239,40.463972661166025,40.554195404052734,1294380
2023-10-11,40.82486754689137,41.050419301294085,40.14821228368322,40.37376403808594,1077900
2023-10-12,40.41887143081709,40.50909419249948,39.02045132038127,39.20089340209961,1712120
2023-10-13,39.29111099243164,39.381333750142176,38.885117186849975,39.29111099243164,1172080
2023-10-16,39.69710600507145,40.28354190225947,39.24600252774109,40.10309982299805,1427120
2023-10-17,39.69710148525777,40.238424219761974,39.60688217672241,39.92265319824219,1689200
2023-10-18,39.69710105027516,39.78732035782194,39.02044591873638,39.065555572509766,2003500
2023-10-19,39.02044133482192,39.471544702854544,38.79488965080561,38.885108947753906,1489680
2023-10-20,38.840000322050166,39.110661661667926,38.38889694213867,38.38889694213867,1411020
2023-10-23,38.34379207453079,38.61445344790414,38.11824035644531,38.11824035644531,1583980
2023-10-24,38.52423539289664,39.02044850052787,38.43401263773429,38.93022918701172,1242460
2023-10-25,38.70467511174532,38.88511372782287,38.388900650317616,38.61445236206055,1421000
2023-10-26,38.52423152145375,39.33621558643842,38.47912186922891,39.15577697753906,2051800
2023-10-27,39.381330032215445,39.56176864730901,39.02044591873638,39.065555572509766,1420360
2023-10-30,39.51665857713577,40.19331370154442,39.2459972157015,39.9677619934082,2403000
2023-10-31,40.10309982299805,40.37376122106698,39.78732532387895,40.10309982299805,2329960
2023-11-01,40.509092409176645,40.91508277311202,38.749788212753614,39.29111099243164,3201040
2023-11-02,39.74221420288086,40.41886939399114,39.29111074214068,39.74221420288086,2368660
2023-11-03,40.32864185461651,41.140625853379916,40.103090170241295,41.095516204833984,3517780
2023-11-06,41.00529698715482,41.140625933054686,40.64441291479736,40.869964599609375,1574300
2023-11-07,40.960195849503606,41.050415165516554,40.509092386146285,40.82486343383789,1354820
2023-11-08,40.82486551824788,41.00530760113297,40.73464619762857,40.91508483886719,1074660
2023-11-09,41.140627745410576,41.23085048829729,40.418863010545536,40.554195404052734,1694820
2023-11-10,40.644423435362796,40.96019794082331,40.32865237154875,40.91508483886719,996320
2023-11-13,40.77975788434016,40.9150868719938,40.23843160878565,40.37376403808594,1402260
2023-11-14,40.915077672850906,41.81728448761406,40.915077672850906,41.77217483520508,1817400
2023-11-15,41.95261754326642,42.268388556718655,41.81728514227493,42.17816925048828,1404900
2023-11-16,41.997732847183,42.178174925568186,41.727071450428426,41.862403869628906,1656540
2023-11-17,42.0879558325101,42.448836549565996,41.862404093732756,42.268394470214844,1522480
2023-11-20,42.133065491936286,42.35861723071363,41.50151993503045,42.268394470214844,1615740
2023-11-21,42.38269171572338,42.47413435471768,42.06265119969337,42.24553298950195,1230980
2023-11-22,42.291258785929884,42.657022419350675,42.154096551351955,42.42842102050781,820080
2023-11-24,42.56557283273352,42.79417419433594,42.42841410868005,42.79417419433594,513200
2023-11-27,42.47413410857428,42.83989419789181,42.108370531076766,42.74845504760742,1503480
2023-11-28,42.885615244870806,43.02277396384862,42.42841253858511,42.51985168457031,1336220
2023-11-29,42.61129165201831,43.47997750834368,42.61129165201831,43.3885383605957,1322900
2023-11-30,43.434262185261325,43.525701341958204,43.06849858211335,43.34282302856445,2552760
2023-12-01,43.25138106474294,43.80002647810412,42.7484587186304,43.70858383178711,1358180
2023-12-04,43.34282302856445,43.754302721880634,43.25138038368734,43.34282302856445,2158200
2023-12-05,43.11422160191551,43.11422160191551,42.291255239814596,42.83989715576172,2020540
2023-12-06,43.205655521885866,43.43425687385351,42.8398919634657,43.02277374267578,1519460
2023-12-07,43.20565499577732,44.1657799647142,42.97705364659331,44.0743408203125,2007600
2023-12-08,44.12006378173828,44.668705666653686,43.98290156641941,44.12006378173828,1693780
2023-12-11,43.937180950520556,44.12006273722276,43.57142086529611,43.75429916381836,1215080
2023-12-12,43.571425821796666,43.66286498145952,42.79417901194101,43.159942626953125,1339880
2023-12-13,43.0684929970057,44.53154373168945,42.97705385216662,44.53154373168945,1564160
2023-12-14,44.85158518715105,45.62883188764447,44.3029433300097,44.39438247680664,3735780
2023-12-15,44.25722398412897,44.53154491410987,43.571419915086764,43.89146041870117,4406440
2023-12-18,44.21150197372037,44.531545973125695,44.02862367483727,44.257225036621094,1297580
2023-12-19,44.53154373168945,44.85158422680602,44.39438152625105,44.53154373168945,1132280
2023-12-20,44.57726748864275,44.76014928366807,43.93718295014416,43.98290252685547,1490940
2023-12-21,44.25722375661123,44.44010205020511,43.800021046266814,44.39438247680664,1054840
2023-12-22,44.39438376078342,44.714427760188755,44.16578239899959,44.257225036621094,1169240
2023-12-26,44.16578239899959,44.44010333550419,43.93718103721576,44.257225036621094,909500
2023-12-27,44.805869029665004,44.805869029665004,44.21150406563209,44.44010543823242,1496480
2023-12-28,44.44010205020511,44.57726425858038,44.16578112163443,44.39438247680664,940420
2023-12-29,44.25722259729566,44.48582394647966,43.937178615530186,44.0743408203125,1154920
2024-01-02,44.07434438190584,45.40023301195246,43.93718216603962,44.577266693115234,2087780
2024-01-03,44.120061775048576,44.25722398412897,43.61713948872027,43.89146041870117,1403020
2024-01-04,43.70857726634618,44.21149953691504,43.47997591716218,44.0743408203125,1771200
2024-01-05,43.800020108437465,44.53154373168945,43.61713833057953,44.53154373168945,2787260
2024-01-08,44.21150465345355,44.89730878037277,44.16578507596164,44.85158920288086,1705860
2024-01-09,44.531546261521676,44.71442804976911,44.34866447327424,44.668704986572266,1313000
2024-01-10,44.39438447438535,44.71442847893512,44.302945323474,44.62298583984375,1229080
2024-01-11,44.622990653003214,45.217355662576914,44.16578787277125,44.98875427246094,2443460
2024-01-12,45.30879037198163,45.35450994787702,44.485827541324454,44.577266693115234,1453200
2024-01-16,44.12006647766793,44.12006647766793,43.388542757021405,43.800025939941406,1571680
2024-01-17,43.43425889342647,43.754299405790256,43.159937955946084,43.25137710571289,1103220
2024-01-18,43.25137371558692,43.34281634636625,42.88561365700871,43.20565414428711,904740
2024-01-19,43.20565710357882,43.43425846391522,42.79417395733732,43.297096252441406,1379240
2024-01-22,43.29709668059629,43.43425889342647,42.97705616823251,43.25137710571289,1376760
2024-01-23,43.525697612777805,43.70857939868291,43.159937529147534,43.297096252441406,1222160
2024-01-24,43.20565918338598,43.34282140146242,42.519855069363985,42.565574645996094,1801820
2024-01-25,43.159937529147534,43.43425846391522,42.977055743242424,43.297096252441406,1305700
2024-01-26,43.52569908350047,43.80002351571745,43.34282077959589,43.61714172363281,1286140
2024-01-29,43.5714245592281,43.891465096954626,43.34282317851479,43.800025939941406,1339200
2024-01-30,43.57142509458203,44.07434744069457,43.388543290128304,43.70858383178711,1502000
2024-01-31,43.84573947057369,44.07434081975481,42.931334073849236,43.11421585083008,3169140
2024-02-01,43.29709668059629,43.38853931854307,42.428414293271736,43.25137710571289,1926360
2024-02-02,42.93133544921875,43.02277459654868,42.42841316254439,42.93133544921875,2132980
2024-02-05,42.61129361753659,42.794175409648176,41.971212577416125,42.154090881347656,4210180
2024-02-06,42.154092605846564,42.56557578288615,41.834052072693666,41.971214294433594,3189200
2024-02-07,42.74846169694322,43.70858687699246,42.428421132986976,42.885623931884766,3050540
2024-02-08,42.8398933840482,42.88561644650177,40.553879788566874,41.87976837158203,2590200
2024-02-09,41.65116543435827,41.788327640163644,41.10252358749634,41.605445861816406,1611380
2024-02-12,41.69688985095374,42.19981567188001,41.55973111739401,41.971214294433594,1623120
2024-02-13,41.422568416685806,41.468287994010396,40.14240281069654,40.599605560302734,2557200
2024-02-14,40.691042042311345,41.01108255074295,40.50816025684475,40.91964340209961,1632240
2024-02-15,41.05680423092858,41.23968252205803,40.82820287883695,41.10252380371094,1597260
2024-02-16,40.91964401532665,41.51400895495534,40.82820486531299,41.33112716674805,1937300
2024-02-20,41.10252274800902,42.016928132889404,41.05680317640095,41.69688415527344,2210460
2024-02-21,41.97121300527229,42.15409131106809,41.605449417320514,42.10837173461914,1679600
2024-02-22,41.97121119892876,42.42841392010149,41.6054476267186,42.336971282958984,1630220
2024-02-23,42.428413491887255,42.56557221394682,42.15408907140832,42.3826904296875,1330920
2024-02-26,42.29125238178591,42.336971956995086,41.696887439526655,41.788330078125,1646520
2024-02-27,42.04327929663529,42.32140746685109,41.34796594418897,41.487030029296875,2018340
2024-02-28,41.20890242625406,41.62609111496997,41.02348483831962,41.11619186401367,1607100
2024-02-29,41.57973286266015,42.460463727459135,41.57973286266015,41.99692153930664,3244060
2024-03-01,41.95056874239631,42.2286933527162,41.626090619780825,42.135986328125,1402160
2024-03-04,42.59953124577152,43.294844584266556,42.460467163453906,42.50682067871094,2510820
2024-03-05,42.460467163453906,42.97036290437429,42.36776013293984,42.50682067871094,1435560
2024-03-06,42.73859249957921,42.8313030681757,42.13598971816163,42.6458854675293,1323980
2024-03-07,43.10942686237009,43.712033168613225,42.92400926533016,43.66567611694336,1934980
2024-03-08,43.665674974010734,43.89744608010749,43.29484332618377,43.387550354003906,1600380
2024-03-11,43.387553727657036,44.17557767158765,43.387553727657036,43.8974494934082,1256400
2024-03-12,44.03650777776161,44.22192535992458,43.526612079223085,43.99015426635742,1261500
2024-03-13,44.175576107595596,44.26828313934208,43.85109442338975,44.12921905517578,1086240
2024-03-14,43.89744637500108,44.26828156186565,43.20213305203984,43.712032318115234,2247440
2024-03-15,43.38754911915421,44.08286241765523,43.38754911915421,43.94380187988281,5703240
2024-03-18,43.85109371398328,44.26828242318649,43.66567611694336,43.66567611694336,1471760
2024-03-19,43.66567681982566,44.08286553574432,43.433905703931586,43.480262756347656,1412160
2024-03-20,42.32140125759465,43.433899629049385,41.85785909063981,42.41410827636719,2023880
2024-03-21,42.73859544440568,43.10943067125022,42.506824311764554,43.0167236328125,945520
2024-03-22,43.06307489362162,43.29484601410769,42.73859320301313,42.784950256347656,1157540
2024-03-25,42.36775513344613,43.24848596558752,42.36775513344613,43.06306838989258,1135000
2024-03-26,43.10942498358518,43.20213200979155,42.59952926635742,42.59952926635742,1242260
2024-03-27,42.73858933324399,43.94380187988281,42.69223582065319,43.94380187988281,1658400
2024-03-28,43.99015582790465,44.3146339557984,43.94380231485502,44.082862854003906,1288180
2024-04-01,44.26827928250429,44.31463279433902,43.57296599534454,43.80473709106445,1043960
2024-04-02,43.48026247431122,43.572969505448874,42.78494913113916,43.15578079223633,1413960
2024-04-03,42.97036204540315,43.10942612494089,42.4604663146755,42.55317687988281,1790280
2024-04-04,42.87765587386023,43.52661569709823,42.36776013293984,42.50682067871094,1932280
2024-04-05,42.36775971386768,42.73859136880244,42.13598860332852,42.692237854003906,802180
2024-04-08,42.87765044332202,42.92400395270829,42.32140125759465,42.41410827636719,1314420
2024-04-09,42.73859235624935,43.480262756347656,42.460467724485774,43.480262756347656,1383060
2024-04-10,42.69223712897764,42.970361749592044,41.99692380916841,42.228694915771484,1520820
2024-04-11,42.32140974033246,42.55318087026518,41.996928036498595,42.04328155517578,1016940
2024-04-12,41.765155093749286,42.04327973028718,41.25525933733869,41.301612854003906,1210600
2024-04-15,41.811509318974906,42.089637496772745,41.301613553923346,41.440677642822266,1549800
2024-04-16,41.301610148999075,41.44067422643349,40.79171442598356,40.93077850341797,1364880
2024-04-17,41.25525663536973,41.394320712804145,40.88442145324223,40.93077850341797,946300
2024-04-18,41.0698352641373,41.30160634749761,40.88441769013984,41.255252838134766,1166420
2024-04-19,41.208903156353514,41.85786295734853,41.208903156353514,41.579734802246094,1287480
2024-04-22,41.672446782361924,42.08963549264728,41.34796510256375,41.85786437988281,1073020
2024-04-23,41.76515536902743,41.99692649042775,41.39432369671492,41.626094818115234,1123180
2024-04-24,41.533379351154146,41.99692153930664,41.34796176858391,41.99692153930664,1160460
2024-04-25,41.811508179153186,42.18234338174319,41.39432299692267,41.487030029296875,1081720
2024-04-26,41.67244536612904,42.08963406223629,41.53338128857782,41.579734802246094,1146600
2024-04-29,41.811508880090095,42.50682224419279,41.67244832919755,41.9505729675293,1693240
2024-04-30,41.53338467772375,41.996926925324566,41.2552600364726,41.440677642822266,3141480
2024-05-01,44.31462976218817,46.16879840107927,43.10942085421815,45.42713165283203,5164580
2024-05-02,46.21515966919138,46.44693078796675,45.33443224708223,45.751617431640625,2345020
2024-05-03,46.30787051172777,46.44693106188514,45.75161770145843,46.400577545166016,1353780
2024-05-06,46.63234781159385,46.864118927492974,46.215159095666124,46.77141189575195,1264260
2024-05-07,46.95682610424464,47.1885972034037,46.72505500508558,46.91046905517578,1431120
2024-05-08,46.72505573486411,47.46672255644762,46.63234517182469,47.3740119934082,1635020
2024-05-09,47.234948410469585,47.83755111694336,47.049530832882986,47.83755111694336,1247880
2024-05-10,47.97661478236452,48.25473937814147,47.88390776262091,48.02296829223633,1144580
2024-05-13,48.208392393088786,48.71828814378329,47.97662127581432,48.06932830810547,1389960
2024-05-14,48.393807584882744,48.48651461255838,48.02297240108737,48.34745407104492,1131560
2024-05-15,48.62557680959627,48.62557680959627,47.60578186188174,47.93026351928711,1743600
2024-05-16,47.930261272492714,48.16203235839786,47.65213667671576,48.02296829223633,1423760
2024-05-17,48.20839168049789,48.20839168049789,47.3740142560245,47.60578536987305,2080460
2024-05-20,47.374016685305925,47.55943429320206,46.58599627243076,46.67870330810547,1458640
2024-05-21,46.749106690071386,47.35928723520298,46.56135855456953,47.265411376953125,1327680
2024-05-22,46.98379096419926,47.45315951245499,46.88991868694724,47.265411376953125,1193420
2024-05-23,46.98378838077826,47.359284631135175,46.326671733152466,46.37361145019531,1424800
2024-05-24,46.65523147583008,46.79603988284408,46.18586295712152,46.65523147583008,1188720
2024-05-28,46.467483994958855,46.65523212123903,46.09198774239851,46.1389274597168,1352440
2024-05-29,45.90423607555725,45.90423607555725,45.29405565505917,45.669551849365234,1330700
2024-05-30,45.81036707465993,46.514419858330925,45.71649480256952,46.37361145019531,1797800
2024-05-31,46.37361344894343,47.734779357910156,46.37361344894343,47.734779357910156,7844980
2024-06-03,47.59397076697725,48.57964398674055,47.40622263440382,47.92252731323242,3550940
2024-06-04,47.640899605265034,48.157204204984716,47.54702734386045,47.78171157836914,1711000
2024-06-05,47.73477918065899,48.06333930791194,47.45315877229773,47.92252731323242,1687280
2024-06-06,47.87559145642966,47.96946373276864,47.59397104641493,47.687843322753906,1104840
2024-06-07,47.40621991543338,47.593968037238575,46.93685140141919,46.983787536621094,1138440
2024-06-10,46.84298350948068,46.98379192824792,46.37361495159409,46.51442337036133,1161140
2024-06-11,46.51441932063869,46.889915566654985,46.18586279112262,46.842979431152344,1229760
2024-06-12,47.35928361308593,47.59396786926475,46.84297896569203,47.17153549194336,1132540
2024-06-13,46.983787470382346,47.17153559192284,46.467482821894144,47.12459945678711,946760
2024-06-14,46.7960435001393,47.26541205512966,46.65523508224093,46.749107360839844,1073260
2024-06-17,46.65523508224093,46.7960435001393,46.18586652725057,46.749107360839844,1039620
2024-06-18,46.8429792976653,47.21847196161397,46.74910344592994,46.79603958129883,889400
2024-06-20,46.749104119554595,46.7960402555998,46.23279946106206,46.37361145019531,1423300
2024-06-21,46.420550908260964,46.79604360449184,46.32667504845482,46.702171325683594,2699260
2024-06-24,46.5144190226069,47.07766338802247,46.279734765599805,46.983787536621094,1590320
2024-06-25,46.88991610868785,47.03072451682346,46.326671733152466,46.37361145019531,989700
2024-06-26,46.09198764143975,46.46748389317762,46.09198764143975,46.18586349487305,1055040
2024-06-27,46.185867390933765,46.420551672817574,45.76343496734331,46.0450553894043,1207780
2024-06-28,46.091984185334695,46.46748040891681,45.57567956365732,45.904239654541016,2721500
2024-07-01,45.95118051464366,46.18586478327718,44.96550730258241,45.05937957763672,1410440
2024-07-02,44.91857159930066,45.20019561163329,44.402266878354304,44.965511322021484,1526940
2024-07-03,45.15325164794922,45.622620183087975,45.012443236006234,45.15325164794922,928720
2024-07-05,45.01244015085333,45.200188268240126,44.308387396400974,44.59000778198242,3394200
2024-07-08,44.96550722955038,45.3409999101555,44.730822961298024,45.200191497802734,1838100
2024-07-09,44.965507478734274,45.34100016142025,44.63694735276156,44.87163162231445,1403340
2024-07-10,45.29406302036383,45.81036768574357,45.10631489268092,45.763431549072266,2122800
2024-07-11,46.279739671288105,46.608299814524216,45.904246968872776,46.0450553894043,1738460
2024-07-12,46.37361495159409,46.65523537012647,45.99811867288566,46.51442337036133,1869060
2024-07-15,46.608295882828735,46.608295882828735,46.13892735865522,46.18586349487305,1438920
2024-07-16,46.23280200318965,47.40622337382898,46.09199000631379,47.265411376953125,1556600
2024-07-17,47.59396650047095,48.7204516139313,47.54703036678457,48.48576736450195,1945100
2024-07-18,48.344959054842185,49.23675998661649,48.06333865033392,48.4388313293457,1899840
2024-07-19,48.34496028677468,48.48577228311587,47.21847505903862,47.45315933227539,6006580
2024-07-22,47.312350738703,47.734779564139615,47.030726747081516,47.640907287597656,2528520
2024-07-23,47.82865578345871,47.875591922084716,47.171539099701114,47.265411376953125,2039040
2024-07-24,47.50009195199272,47.82865205878369,47.171535426199306,47.312347412109375,1797760
2024-07-25,47.030726747081516,47.87559155995035,46.84298219399761,47.640907287597656,2183780
2024-07-26,48.11027087730831,48.814323621854285,47.87558662912632,48.72045135498047,2482360
2024-07-29,48.72045476342065,49.095947438182506,48.251086234220054,48.908199310302734,3217980
2024-07-30,48.86126303254412,49.424507414557645,48.67351490520629,49.189823150634766,3207700
2024-07-31,49.18982287848881,49.84693594903921,48.908198898541315,49.42450714111328,4707020
2024-08-01,49.42450721112046,49.753063746861045,49.049010957990376,49.283695220947266,3593660
2024-08-02,49.18982274646223,49.51837928085558,48.34495797088269,49.377567291259766,2655120
2024-08-05,48.767387909597375,49.142880561333044,47.59396665855316,48.29801940917969,3779440
2024-08-06,48.25108973387561,49.70613156373222,48.25108973387561,49.23676300048828,2273820
2024-08-07,49.37756428558175,49.940808628681886,48.76738739013672,48.76738739013672,1787940
2024-08-08,49.049014078713924,49.80000305175781,49.049014078713924,49.80000305175781,2565420
2024-08-09,49.80000334052872,49.98775148012785,49.28369864237956,49.5653190612793,1704160
2024-08-12,49.61225175668785,49.84693601964474,49.236759084555416,49.283695220947266,1448840
2024-08-13,49.8938784439924,50.41018313430978,49.56531830942835,50.222434997558594,2014040
2024-08-14,50.31630745788536,50.457119456208815,49.94081476401927,50.03468704223633,1624940
2024-08-15,50.175498015604845,51.208107378890396,50.1285618774551,50.92648696899414,3489680
2024-08-16,48.43883071099207,49.18982322142419,47.35928524399185,49.04901123046875,5008800
2024-08-19,49.14287873308565,49.893871170613,49.14287873308565,49.84693145751953,2025180
2024-08-20,49.94081036111166,50.69179926363263,49.846934510173064,50.64486312866211,1726480
2024-08-21,50.64486620711583,51.44279129310928,50.59793006929229,51.30198287963867,1250560
2024-08-22,51.395855155285744,51.53666714975413,51.06729860952321,51.30198287963867,1359360
2024-08-23,51.2081059966229,52.14684305826951,51.2081059966229,52.09990692138672,1263560
2024-08-26,52.24071843635966,52.710086962900185,52.19377871890747,52.428462982177734,903940
2024-08-27,52.381526947021484,52.61621121074559,52.09990654675209,52.381526947021484,887480
2024-08-28,52.66314700418937,53.03864325610065,52.52233859547088,52.757022857666016,938200
2024-08-29,52.944770510995504,53.17945477109567,52.475401990795184,53.08557891845703,914680
2024-08-30,53.038645950548855,53.74269877290127,52.99170981192493,53.695762634277344,1883960
2024-09-03,53.41413903119583,53.64882329129599,52.944770510995504,53.08557891845703,1619480
2024-09-04,52.99171048030247,53.461079034457505,52.94477434108655,53.17945861816406,1094400
2024-09-05,53.41413560693313,53.55494400536774,52.52233475952438,52.663143157958984,1398260
2024-09-06,52.49701597597995,52.97167254650661,52.40208611041152,52.591949462890625,1540660
2024-09-09,52.78180806788874,53.066604901202176,52.49701485591746,52.6868782043457,1831520
2024-09-10,52.73434497596952,52.97167326444944,52.25968839900968,52.35462188720703,1413700
2024-09-11,52.2596894222215,52.354622912277584,51.31037624971487,51.73756790161133,2644900
2024-09-12,51.737569030942105,52.117295756770396,51.31037736972088,51.64263916015625,2813000
2024-09-13,51.737565145760655,52.35462012355889,51.737565145760655,52.164756774902344,1320780
2024-09-16,52.44955259980545,53.0666076083401,52.402087665612555,52.78181076049805,1188840
2024-09-17,52.73434319952981,53.01913641184355,51.9748934262458,52.164756774902344,1626320
2024-09-18,52.21222439678063,52.924209274918546,51.690102877081294,52.25968933105469,1302460
2024-09-19,52.78180941540517,52.876742902714014,52.21222297692111,52.734344482421875,1259160
2024-09-20,52.40208784663444,52.591951205404236,51.59516947719839,51.73756790161133,3274080
2024-09-23,51.927429539884855,52.686879328459064,51.4527729693582,52.591949462890625,1942860
2024-09-24,52.68688303920165,53.30393807288246,52.5919531669473,53.11407470703125,1338620
2024-09-25,53.16153589898572,53.209000831769934,52.591949462890625,52.591949462890625,1266360
2024-09-26,52.97167545438222,54.015922139670046,52.97167545438222,53.8735237121582,1687320
2024-09-27,54.015922139670046,54.49057873625294,53.683660349256556,53.8735237121582,1433600
2024-09-30,53.92098977986275,53.96845471624929,53.39886823692576,53.778594970703125,1593560
2024-10-01,54.0159178958809,54.30071110718722,53.58872626825034,53.73112106323242,1380380
2024-10-02,53.54126812909016,53.82606137652671,53.16154138494636,53.30393981933594,2045880
2024-10-03,52.876744660165684,53.493796052141825,52.59195143145806,52.92420959472656,1045940
2024-10-04,52.829279011632025,53.161537170410156,52.54448216543096,53.161537170410156,1325180
2024-10-07,52.829277969730725,53.11407118897275,52.54448112914643,52.734344482421875,949340
2024-10-08,52.44955104319573,52.924207613722395,52.11729289236397,52.591949462890625,1045280
2024-10-09,52.449554443359375,52.924211044656744,52.307156014433176,52.449554443359375,945260
2024-10-10,52.44954992414595,52.97167141631697,52.30715150748922,52.6868782043457,1199940
2024-10-11,52.92421134118004,53.209004579285605,52.829281468925686,53.11407470703125,1075260
2024-10-14,53.11406879272979,53.920983481068596,52.97167037886196,53.826053619384766,794620
2024-10-15,53.778596517304265,54.39564795075992,53.778596517304265,53.96845626831055,1426280
2024-10-16,53.73112600853314,54.015922867393726,53.493797707044315,53.63619613647461,774660
2024-10-17,53.778591455047334,53.826056388330954,53.256466324900586,53.39886474609375,1143700
2024-10-18,53.73112154605745,53.778590099486856,52.97167176863551,53.35139846801758,1781760
2024-10-21,53.114072542532995,53.35140083483981,52.73434582630515,52.78181076049805,746080
2024-10-22,52.49701491904467,52.59194840404403,51.83249500941785,52.164756774902344,1075960
2024-10-23,52.259685935673225,52.734342490259436,52.164756073292835,52.40208435058594,1317400
2024-10-24,52.30715488927086,52.54448318481445,51.83249829818368,52.54448318481445,1041000
2024-10-25,52.259687986030954,52.54448120568784,52.11729318687364,52.212223052978516,1113600
2024-10-28,52.544480908764164,52.87674268093817,52.30715262350084,52.591949462890625,1111500
2024-10-29,52.212224900304825,52.35462332584262,51.73756831030206,51.879966735839844,1060420
2024-10-30,51.642637237447715,52.63941532895786,51.642637237447715,52.49701690673828,1350660
2024-10-31,52.73434736078095,53.35140238727081,52.59195255405884,52.829280853271484,2779700
2024-11-01,49.649077409135444,50.45599576575332,48.225107672995755,48.699764251708984,3562280
2024-11-04,48.842162037493694,49.31681861002261,48.08271224571588,48.41497039794922,1993020
2024-11-05,48.5573694509004,48.699764251708984,48.177642739392894,48.699764251708984,1747640
2024-11-06,49.696541695240384,49.696541695240384,48.36750546496478,48.41497039794922,2058820
2024-11-07,48.557370165971435,48.93709326172856,48.3675068074217,48.46243667602539,1493280
2024-11-08,48.55736769263062,48.889625837161844,48.36750434375185,48.5098991394043,1116100
2024-11-11,48.93709182739258,49.31681853336235,48.74722847440769,48.93709182739258,1256960
2024-11-12,48.79469959592685,48.98455933755869,48.22510950700399,48.36750793457031,1219620
2024-11-13,48.46243427211949,48.46243427211949,47.75044942888166,47.98777770996094,1636460
2024-11-14,47.75044781366834,48.65229597553198,47.56058447095882,48.320037841796875,1906900
2024-11-15,48.414969275636,48.937090769045994,48.36750434375185,48.5098991394043,2105320
2024-11-18,48.60483446811082,48.794697824191175,48.130177888581116,48.177642822265625,1439300
2024-11-19,48.60483677290253,49.55414997697741,44.61772059151952,46.943538665771484,8973520
2024-11-20,48.27257230996176,49.221885461554656,47.940314155441165,49.079490661621094,9139720
2024-11-21,50.36751773362683,50.463637481183376,49.2140624292817,50.319454193115234,5616760
2024-11-22,50.223333775532744,50.511696681088665,49.93497086997682,50.41557693481445,3049960
2024-11-25,50.896185340956315,51.32873155255464,50.31945583658072,50.36751937866211,4071760
2024-11-26,50.607820079640035,50.655879952763414,49.40630491788916,49.93497085571289,3193900
2024-11-27,50.84812463563867,51.28066717344336,50.22333526611328,50.46363830566406,3872760
2024-11-29,51.424848959143375,51.47290883230059,50.70393986158529,51.1364860534668,3584000
2024-12-02,51.040359475136434,51.13648288222303,50.27139055210896,50.80005645751953,5286700
2024-12-03,50.55975954540938,51.04036563868031,50.55975954540938,50.75200271606445,2170680
2024-12-04,50.51169735496165,50.51169735496165,49.64660862675279,50.319454193115234,3677360
2024-12-05,50.0310905799992,50.0310905799992,48.733455672571154,49.21406173706055,3114920
2024-12-06,49.31017996638424,49.646606401217625,48.637330763450635,48.925697326660156,2196560
2024-12-09,49.262119274513395,49.50242229536468,48.92569651201484,49.02181625366211,2443100
2024-12-10,48.829573901937444,50.31945192222644,48.06060495598826,48.685394287109375,3789540
2024-12-11,49.310182140657005,49.35824201440001,48.01254721592918,48.1567268371582,2424780
2024-12-12,48.20478969830279,48.589272349561796,47.91642312644193,48.01254653930664,3003420
2024-12-13,47.86836090735236,47.916420778062665,47.33969499607279,47.57999801635742,2062540
2024-12-16,47.67612007173066,47.772243484549705,47.2916374206543,47.2916374206543,2880120
2024-12-17,46.81102984219103,47.24357601904855,46.426543536821434,46.762969970703125,4909740
2024-12-18,46.3784890032867,46.859095106947706,45.27309349817297,45.36921691894531,3552540
2024-12-19,45.465334349661134,45.84982067963574,45.176971435546875,45.176971435546875,3207400
2024-12-20,45.22503131011035,45.51339422422461,44.79248510557227,45.176971435546875,7953280
2024-12-23,44.98472530020167,45.41727147617857,44.79248214790825,45.32115173339844,2858660
2024-12-24,45.36921311213153,45.65757601678563,45.17696995345105,45.60951614379883,868360
2024-12-26,45.417272159137234,45.89787821373128,45.27308887606574,45.46533203125,2780900
2024-12-27,45.176973744134195,45.70563972481458,45.12891386711481,45.36921691894531,1892240
2024-12-30,44.984726771069454,45.08085018372569,44.6483039936058,44.888607025146484,1753600
2024-12-31,44.888606220267825,45.27308886379896,44.84054634816808,45.22502899169922,1660380
2025-01-02,45.22503131011035,45.65757751464844,44.79248510557227,44.936668395996094,2363720
2025-01-03,44.88860552565293,45.08084867781029,44.64830250213951,44.840545654296875,2372920
2025-01-06,46.04206080444889,46.57072672320592,45.17696845249508,45.32115173339844,4133380
2025-01-07,45.75369726377539,46.18624346831348,45.51339422422461,45.65757751464844,3232360
2025-01-08,45.417270700344865,45.945936610071044,45.12890781019723,45.89787673950195,2340320
2025-01-10,45.51339189103087,45.897878201295214,45.17696911959948,45.22502899169922,3423420
2025-01-13,45.128910750084856,45.80175998208363,45.032787335951696,45.75369644165039,2932820
2025-01-14,46.04206301731653,46.28236605254943,45.657576694250565,45.75369644165039,3249400
2025-01-15,46.3304244330886,46.81103048806518,45.70563509492577,46.186241149902344,5708720
2025-01-16,46.13818359375,46.66684954741504,45.80176080507226,46.61878967285156,3853580
2025-01-17,46.811032837838866,46.811032837838866,46.47460638242774,46.61878967285156,3001600
2025-01-21,46.76297526747771,47.195517826595534,46.76297526747771,47.05133819580078,3989680
2025-01-22,46.85909188773989,46.95521163517526,46.47460556453177,46.714908599853516,2784920
2025-01-23,46.76297214451625,47.099394927303656,46.42654569499551,46.9552116394043,2164620
2025-01-24,47.051333551852174,47.195513168416454,46.76297065199041,46.90715026855469,2670160
2025-01-27,47.09939426928337,47.724183619140646,46.907151110347804,47.53194046020508,3226840
2025-01-28,47.4838835888908,47.67612309324568,46.95521395171434,47.147457122802734,2525000
2025-01-29,47.387754808332566,47.531938087018744,46.7149056190189,46.85908889770508,3935060
2025-01-30,46.7149056190189,46.90714876835611,46.426542728379644,46.85908889770508,2833900
2025-01-31,46.81103201402221,47.051335049343955,46.37848581709641,46.714908599853516,5636340
2025-02-03,46.090125220168154,46.234304848553975,45.17697290679058,45.94594192504883,6891100
2025-02-04,47.628061705618165,48.34897082427051,47.05133587738965,48.30091094970703,7953140
2025-02-05,48.637329146932586,49.838844231261284,48.589269276906045,49.11793518066406,8620840
2025-02-06,48.97376102903554,49.11794065518494,48.06060872982223,48.20479202270508,4893540
2025-02-07,48.30091012512055,48.30091012512055,47.53194114503246,48.1567268371582,3447060
2025-02-10,48.156722358879705,48.49314877726182,47.8683594765043,48.252845764160156,2887740
2025-02-11,47.77224581078999,48.25285189808821,47.77224581078999,48.20479202270508,2772700
2025-02-12,47.8203033803105,48.2528495713685,47.4838806021172,48.01254653930664,2379580
2025-02-13,48.685393453653475,48.73345332444008,48.2528472831078,48.54121017456055,3135380
2025-02-14,48.78151620015228,48.97375936187394,48.25285025546774,48.397029876708984,2066700
2025-02-18,48.541213172791466,48.87763595581055,48.397029884792815,48.87763595581055,3858840
2025-02-19,49.02181625366211,49.11793599530938,48.348967061931894,49.02181625366211,3472140
2025-02-20,48.97375872631219,49.98303072883627,48.87763531333215,49.93497085571289,5491700
2025-02-21,49.9830283560404,50.12721163529914,49.16599955152913,49.26211929321289,4342080
2025-02-24,49.50242382001113,49.79078672056746,49.021817763506164,49.3101806640625,5531260
2025-02-25,49.55048138969513,49.838844276851184,49.45436164955412,49.598541259765625,3039780
2025-02-26,49.83213963836635,50.075460629068544,49.004846042308685,49.102176666259766,7671460
2025-02-27,48.956180572509766,49.34549562672907,48.76152304540012,48.956180572509766,4743100
2025-02-28,48.95617690352779,49.34549192857019,48.761519391006594,49.24816131591797,6159240
2025-03-03,49.540154023291656,50.51343796313799,49.150838962239696,49.29683303833008,6498260
2025-03-04,49.0048412118593,49.24816217857714,48.37220892606291,48.46953582763672,7269940
2025-03-05,48.664192985048054,49.345492429395385,48.5181989209796,49.00484085083008,4994500
2025-03-06,48.664195628243675,49.248164490669204,48.51820155624555,49.199501037597656,5295140
2025-03-07,49.05350741427974,50.270112224030896,48.956176801829706,50.07545471191406,5257840
2025-03-10,50.22145069207856,50.85408674919153,49.68614525832801,49.929466247558594,6134060
2025-03-11,49.97812390398583,49.97812390398583,48.42087123870849,48.66419219970703,6301280
2025-03-12,48.51820117403401,48.76152215025842,48.08022638705684,48.32354736328125,4320140
2025-03-13,48.22621597549814,48.71285792018084,46.71762668953848,46.86362075805664,4546840
2025-03-14,47.39892463911455,47.64224560367593,46.9609461603474,47.59358215332031,3810680
2025-03-17,47.59358608707265,48.08022805641784,47.59358608707265,47.88557052612305,3392560
2025-03-18,47.83690467532324,48.32354662028977,47.49625308617664,48.274879455566406,5087320
2025-03-19,48.031560889256454,48.226218419551245,47.39892855677786,47.88557052612305,4378160
2025-03-20,47.78823956106184,47.88557018190137,47.106943779102885,47.301597595214844,5892580
2025-03-21,47.00961384613851,47.00961384613851,45.014382499527,45.939002990722656,12382660
2025-03-24,46.32831393818295,46.571634922549,45.79300851513435,46.474308013916016,4989920
2025-03-25,46.52297187317065,46.912286936658376,45.64701854949866,45.939002990722656,5035760
2025-03-26,45.6956810985824,47.20427044232686,45.6956810985824,46.717628479003906,5568380
2025-03-27,46.86361837918594,47.54491409693135,46.6689608686373,47.2529296875,4444720
2025-03-28,47.6909112306506,47.78823813580386,46.571633257470936,46.91228485107422,4390220
2025-03-31,46.81495436192874,47.301596314600694,46.62030055108672,47.20426940917969,5121940
2025-04-01,47.447590005664104,47.78823788469396,46.620300177858205,47.73957443237305,7439580
2025-04-02,46.86362427118774,47.73957760961238,46.18232475500168,47.690914154052734,6958380
2025-04-03,47.058274327473,47.20426839525208,46.4256420302582,46.571632385253906,6793060
2025-04-04,45.79300963540613,46.376982239841,44.28442023798747,44.86838912963867,9698460
2025-04-07,43.50578932347383,45.01437856526665,42.38651139835929,43.4084587097168,13263460
2025-04-08,44.138425310531844,44.2844193870311,41.072583119099846,41.70521545410156,8565660
2025-04-09,41.1699092119765,44.18709160179917,40.73193070394604,43.895103454589844,10392560
2025-04-10,43.50579211294995,43.94377062098041,42.48384473606789,43.895103454589844,11508220
2025-04-11,43.79777427754215,45.647015121040596,43.60311676041864,45.40369415283203,14001100
2025-04-14,45.647013773476566,46.47430355584961,45.50101971174804,46.42564010620117,8839620
2025-04-15,46.27964936737261,46.57163379901105,45.50102297874228,45.549686431884766,5691840
2025-04-16,45.64701357502302,45.793003923333615,44.81972008346347,45.01437759399414,6302860
2025-04-17,45.06304646844461,46.13366104885998,45.06304646844461,45.695682525634766,6106820
2025-04-21,45.50102349435617,45.69568102191547,44.86838745798433,45.306365966796875,4436820
2025-04-22,45.50102470112285,46.81495654962471,45.35503062338548,46.522972106933594,7983420
2025-04-23,46.620300058913415,47.15560545864462,45.98766404200527,46.328311920166016,6348920
2025-04-24,46.18231943484997,47.155603285056365,45.93899847229837,47.00960922241211,5966160
2025-04-25,46.814951416171866,47.058272377197255,46.18231914517578,46.42564010620117,5165400
2025-04-28,46.81495359336166,46.86362075805664,45.79300625208468,46.86362075805664,6506700
2025-04-29,46.62029899387487,47.106940930292005,44.72239469929138,45.40369415283203,28375560
2025-04-30,45.111704991512894,45.50102001687755,44.138421140884496,44.77105712890625,46081600
2025-05-01,44.72239338445959,45.35502565553258,44.08975740060339,44.18708801269531,11912260
2025-05-02,45.40369722697794,45.59835104449754,44.3330826667022,45.35503005981445,7885160
2025-05-05,45.20903905940899,45.69568102191547,45.160375605715046,45.306365966796875,7935720
2025-05-06,44.819723115755984,45.11170754491469,44.430411781138865,44.67373275756836,7259700
2025-05-07,44.72239533149855,45.01437975491972,44.187089936429146,44.33308029174805,9804040
2025-05-08,44.67373201455675,45.209037411241766,44.47907449409399,44.625064849853516,6469420
2025-05-09,44.430411550025134,44.673732525188946,44.33308093228955,44.381744384765625,2676680
2025-05-12,45.01437975433186,45.69567921749464,44.86838568623149,45.45235824584961,7387760
2025-05-13,45.209037411241766,45.45235838362435,44.527737946013836,44.625064849853516,6756520
2025-05-14,44.52773868659728,44.917053733997854,44.13842363919671,44.67373275756836,8418640
2025-05-15,44.722397096902505,45.50102349435617,44.722397096902505,45.306365966796875,6506120
2025-05-16,45.306366940751,46.03632990020279,45.25770348601093,45.939002990722656,4370800
2025-05-19,45.54968792723493,46.08499335494285,45.54968792723493,45.939002990722656,5232600
2025-05-20,45.79300728241784,45.93900135422084,45.16037496776628,45.2577018737793,5422480
2025-05-21,44.96571718672706,45.257701615885765,44.6250655920557,44.67373275756836,4458460
2025-05-22,44.76256516659678,44.910623673833,44.26904182952169,44.56515884399414,6007300
2025-05-23,44.17033683692279,44.36774691662508,43.67681352030913,44.219688415527344,4990180
2025-05-27,45.00932658964428,45.50284992402759,44.861271848499825,45.25608825683594,5888080
2025-05-28,45.25608850367186,45.40414701090809,44.515803498059235,44.56515884399414,5610640
2025-05-29,44.762564820462366,45.15738499318312,44.36774841302583,44.811920166015625,6036140
2025-05-30,44.81192145123568,45.20673786999568,44.41710126719136,44.95997619628906,7290580
2025-06-02,44.76256516659678,45.009326835134324,44.170338668220374,44.56515884399414,6573060
2025-06-03,44.46644990672652,45.05868014360773,44.367746749888354,44.910621643066406,4697400
2025-06-04,44.95997570264765,45.20673737364493,44.71321403165037,44.76256561279297,4768060
2025-06-05,44.81191966668018,44.861271246399305,44.41709949835888,44.61450958251953,4035840
2025-06-06,44.95997619628906,45.30544479864892,44.663862940897985,44.95997619628906,3119020
2025-06-09,45.108032726701346,45.74961079100719,44.9106226433441,45.305442810058594,4060220
2025-06-10,45.502847948842934,45.89766810532495,45.35479321412523,45.60155487060547,4837260
2025-06-11,45.6509092805839,45.70026086188443,44.959975846523605,45.20673751831055,4822800
2025-06-12,45.108031557644985,45.60155487060547,44.861269901164746,45.60155487060547,4310140
2025-06-13,45.05868014360773,45.60155503678578,44.713211564106004,44.910621643066406,4299140
2025-06-16,44.95997338919046,45.50284828439349,44.910621810587294,45.354793548583984,3783380
2025-06-17,45.00932728379025,45.35479588235701,44.71321403165037,44.76256561279297,4306980
2025-06-18,44.959973559066846,45.206735218299144,44.61450874225528,44.66386032104492,5319140
2025-06-20,44.71321473660483,44.95997641149259,44.26904296875,44.26904296875,24825620
2025-06-23,44.41710077951049,44.86127254036245,43.972929018658526,44.76256561279297,4799960
2025-06-24,45.05868114718308,45.70025921148893,44.9106226433441,45.305442810058594,4296500
2025-06-25,45.30544214116252,45.50284845632107,44.46645024060226,44.66386032104492,4676440
2025-06-26,45.6015573483786,45.996373761029005,45.3547956784905,45.45349884033203,4236140
2025-06-27,45.50284828439349,45.947020022390184,45.20673504749039,45.354793548583984,4046920
2025-06-30,45.30544196998082,45.65090678548709,45.157383468887225,45.354793548583984,4788640
2025-07-01,45.50284790767977,47.082124766895106,45.354793173096006,46.736656188964844,7335640
2025-07-02,47.871762162565624,48.16787540226694,47.13147718067028,47.822410583496094,4617920
2025-07-03,47.970466510879184,48.019821856457376,47.52629852294922,47.52629852294922,4064960
2025-07-07,47.674352919810815,48.809458084802294,47.57564975993512,47.7730598449707,6144820
2025-07-08,47.970465930277605,48.710750921579944,47.92111435058096,48.4639892578125,6779340
2025-07-09,48.85881112546337,49.05622121640089,47.97046759888668,48.36528778076172,3852960
2025-07-10,48.36528530907739,49.352331948038156,48.31593373018618,48.513343811035156,3830160
2025-07-11,47.921116226650604,48.069174736821104,47.476944461423436,47.674354553222656,2884840
2025-07-14,47.42759238860895,47.6743540594813,47.328889226373725,47.47694396972656,3025640
2025-07-15,47.62500223264852,47.822412321384746,46.58860397338867,46.58860397338867,3587260
2025-07-16,46.5886022922751,46.83536395297011,46.29248905249791,46.68730545043945,2349180
2025-07-17,46.63795353482049,47.13147685264928,46.53925037736837,46.93406677246094,2886160
2025-07-18,47.03277503729731,47.13147819756597,46.58860328551995,47.08212661743164,4157220
2025-07-21,46.983419032849156,47.08212595701747,46.34184096953381,46.44054412841797,2694440
2025-07-22,46.637953859406714,47.871762162565624,46.539250701267655,47.822410583496094,3314480
2025-07-23,48.16787685123235,48.612048606787766,48.069173690124146,48.41463851928711,3655140
2025-07-24,48.167877197265625,48.66140053692057,47.970467108346796,48.167877197265625,3655960
2025-07-25,48.21722664168324,48.31593356441111,47.625000166452395,48.06917190551758,2979900
2025-07-28,48.06917343675135,48.06917343675135,47.37824001678308,47.52629852294922,2888840
2025-07-29,47.42759287979471,47.87176464502188,47.18083120636676,47.674354553222656,5533180
2025-07-30,47.52629921964909,47.822412471037936,46.83536578955226,47.03277587890625,6578920
2025-07-31,46.78601391289637,46.835365493601955,45.996373560470104,46.144432067871094,7022980
2025-08-01,46.341842506124365,46.68730733895791,45.40414740449639,45.89767074584961,4554880
2025-08-04,45.94702163629421,46.489896550565895,45.79896689528424,46.39119338989258,3449460
2025-08-05,46.48989441040356,46.63795290988188,45.79896478692885,46.29248809814453,3408660
2025-08-06,46.29248939009173,46.58860263202836,46.04572772759718,46.44054412841797,5186400
2025-08-07,46.78601269488965,47.723703999736955,46.588602611922376,47.57564926147461,5545000
2025-08-08,47.674353710991184,47.970466960816616,47.57565054947746,47.72370529174805,3087560
2025-08-11,47.82241092386267,48.21722732451307,47.37823917850733,47.57564926147461,3202480
2025-08-12,47.67435302471177,48.217227935791016,47.62500144466534,48.217227935791016,4129360
2025-08-13,48.2665844131847,49.10557258950473,47.92111581418847,49.05622100830078,4586460
2025-08-14,46.736658031365586,46.736658031365586,41.949483217378436,43.232643127441406,18641980
2025-08-15,43.232641833155775,43.57811041436218,42.49235685736446,43.08458709716797,13111680
2025-08-18,42.5417101466884,43.03523348372787,41.85078048706055,41.85078048706055,6592200
2025-08-19,42.09754180908203,42.443006636052495,41.85078014259336,42.09754180908203,6460460
2025-08-20,42.24559699711742,42.739120335320386,42.04818690877938,42.29494857788086,4035560
2025-08-21,41.94948472039548,42.68976974487305,41.94948472039548,42.68976974487305,5545480
2025-08-22,42.64041697639087,43.33135039973322,42.4923584695017,42.98588180541992,4079220
2025-08-25,42.837826808548066,42.837826808548066,41.80142479706824,42.09754180908203,4179640
2025-08-26,41.99883388175792,42.048185460821905,41.60401748396186,41.702720642089844,4794640
2025-08-27,41.60401631592517,42.09753962327762,41.45595781760583,41.99883270263672,3931540
2025-08-28,42.24559486440481,42.34430178623287,41.94948162948876,42.19624328613281,4219520
2025-08-29,42.24559586645847,42.88717769506477,42.24559586645847,42.591064453125,3187620
2025-09-02,42.294949637670264,42.44300814895478,41.40660986581624,41.554664611816406,4743600
2025-09-03,41.35725650295593,41.45595966270584,41.011787913262864,41.209197998046875,4117660
2025-09-04,41.15984641817192,41.307901157796785,40.814377828478854,41.209197998046875,4510060
2025-09-05,40.765026589590114,41.159846762460674,40.61697184872682,40.96243667602539,4055320
2025-09-08,40.86373251407179,40.96243567222857,40.271502269278734,40.5676155090332,4091100
2025-09-09,41.06114139207054,41.11049673951219,40.27150478170079,40.41956329345703,3444380
2025-09-10,40.37020840638622,40.86373171812549,40.27150148486793,40.61697006225586,3586340
2025-09-11,40.51826624240341,41.25855126668101,40.51826624240341,41.110496520996094,5086660
2025-09-12,40.96243453970519,41.25854777127276,40.814376041279395,40.863731384277344,2588600
2025-09-15,41.06113769513304,41.20919619355884,40.41955965428398,40.863731384277344,4854800
2025-09-16,40.96243682675028,41.50531174248169,40.81437832005796,41.40660858154297,4960420
2025-09-17,41.357254691984636,41.85077799969193,40.715672885851546,40.863731384277344,4350120
2025-09-18,40.962435835275954,41.4066075793177,40.81437733216732,41.01178741455078,3467280
2025-09-19,40.962436176557496,41.2091978402717,40.616971353471286,40.7650260925293,9587020
2025-09-22,41.01178860352163,41.06114018422721,40.56761684660292,40.715675354003906,4716220
2025-09-23,40.76502496196314,40.86373188388182,39.82732991279812,39.9260368347168,6164100
2025-09-24,39.82733143931244,39.97538994522324,39.33380810665536,39.38316345214844,5840940
2025-09-25,39.28445731772287,39.629925916711855,38.988344065221085,39.33380889892578,6095440
2025-09-26,39.38316144210631,39.82732940660081,39.28445452144217,39.7286262512207,3954200
2025-09-29,39.87668492401857,40.320852890456116,39.481864770202925,40.17279815673828,3597000
2025-09-30,39.9753885814643,40.370208740234375,39.9753885814643,40.370208740234375,4710960
2025-10-01,40.27150478170079,40.66632496952785,40.17280161738621,40.41956329345703,3147660
2025-10-02,40.41955998450334,40.71567321849009,40.222149906750815,40.61697006225586,3221440
2025-10-03,40.46891189728485,40.715673555195124,40.17279866084934,40.370208740234375,2897980
2025-10-06,40.27150329657298,40.41956180286914,39.77797996263144,39.82733154296875,2491900
2025-10-07,39.87668844339198,40.07409477243814,39.18575499587731,39.28445816040039,3106080
2025-10-08,39.432515826615905,39.629925916711855,39.28445731772287,39.33380889892578,2283260
2025-10-09,39.48186457726616,39.53121615493094,38.54416954049928,38.59352111816406,3738820
2025-10-10,39.13640213012695,40.02474187755443,38.98834362291358,39.13640213012695,5128620
2025-10-13,39.5805697729839,40.419561697671455,39.33380810665536,39.38316345214844,4647760
2025-10-14,39.03769626899265,40.27150464516362,38.938993105012706,39.97539138793945,4438580
2025-10-15,40.123446403309174,40.271501136379335,39.53121617517647,39.7286262512207,2926540
2025-10-16,39.77797800292264,40.41955981155205,39.580567926014815,40.17279815673828,6076500
2025-10-17,40.17280112840435,40.46891438302818,39.926039455337104,40.22215270996094,3464820
2025-10-20,40.22215270996094,40.32085587307411,40.024742618450276,40.22215270996094,2298360
2025-10-21,40.222149734644226,40.3702082336461,40.024739657736404,40.17279815673828,2389120
2025-10-22,40.17279815673828,40.71567304427177,40.17279815673828,40.17279815673828,3924020
2025-10-23,40.32085306298505,40.66632164037298,40.0247398289983,40.61697006225586,3546880
2025-10-24,40.81437620008366,40.863731543273644,40.024739657736404,40.17279815673828,3762800
2025-10-27,40.37020885775051,40.863732175007684,40.320853513797516,40.81437683105469,4647100
2025-10-28,40.814377828478854,41.505311242580795,40.61697150897904,41.209197998046875,6984180
2025-10-29,40.9130832859395,40.96243486404419,39.13640011718235,39.48186492919922,8165300
2025-10-30,39.13640112874534,39.679276032496766,38.642877804374194,38.741580963134766,7276040
2025-10-31,38.494818965090985,39.037693864105954,37.85323714289248,38.98834228515625,7728400
2025-11-03,38.692228545039136,38.93899020187576,38.34675996629743,38.790931701660156,6718840
2025-11-04,38.396118250783786,39.235106442175685,38.24805973922787,38.84028625488281,6224440
2025-11-05,39.08704654205644,40.123448555561055,38.840284875085665,39.82733154296875,9408460
2025-11-06,41.01178725130696,42.34430247812825,40.12344753204357,40.5676155090332,8496620
2025-11-07,40.715673010154475,41.307899475097656,40.32085285666967,41.307899475097656,5304980
2025-11-10,41.55466381869666,41.752073908213426,41.06114047754689,41.60401916503906,5274900
2025-11-11,41.752071380615234,42.09753995767657,41.65336822447431,41.752071380615234,3865100
2025-11-12,42.048184952300495,42.19624345298601,41.50531005859375,41.50531005859375,3767320
2025-11-13,42.196244626301066,43.183291284226236,42.097541466622225,42.344303131103516,5768660
2025-11-14,41.94948364835474,42.34430382410002,41.55466347260947,41.85078048706055,4313680
2025-11-17,41.801423800217826,41.94948230269392,41.50531056054975,41.702720642089844,4643360
2025-11-18,41.65336822447431,41.85077830204021,41.20919649127205,41.752071380615234,5396960
2025-11-19,41.85078163438543,41.900133216385484,41.25855135453173,41.554664611816406,3564160
2025-11-20,41.60401731922049,41.998833715453166,41.258548736572266,41.258548736572266,3986520
2025-11-21,41.45595864688649,42.29494678005508,41.25854856693974,41.94948196411133,6196380
2025-11-24,41.90013286228818,42.19624611707041,41.554664260638646,41.80142593383789,8030500
2025-11-25,42.048184280315155,42.294945933991386,41.752071048960495,41.99883270263672,7057580
2025-11-26,41.998834985365015,42.68976840626899,41.94948340500421,42.541709899902344,3700320
2025-11-28,41.75207400355023,42.34430427345281,41.604019260037795,42.048187255859375,1729840
2025-12-01,42.097540968352135,42.39365420916803,41.998834044557405,42.14689254760742,3623600
2025-12-02,42.24559588739378,42.24559588739378,41.011787574296505,41.45595932006836,3944620
2025-12-03,41.50530972497887,41.90012988011067,41.50530972497887,41.752071380615234,4031140
2025-12-04,41.65336838810031,41.90013004470602,41.06113815307617,41.06113815307617,3321040
2025-12-05,40.91308509573763,41.06113983660092,40.765026589590114,40.96243667602539,3380060
2025-12-08,40.962437022816054,40.962437022816054,40.56761684660292,40.715675354003906,3418700
2025-12-09,40.567617047482884,40.71567555561702,39.92603896456494,40.024742126464844,3753480
2025-12-10,40.123449198798724,40.518265613110906,39.92603910900049,40.46891403198242,3754380
2025-12-11,40.66632475337267,41.25855126668101,40.6169731714777,41.110496520996094,3556980
2025-12-12,41.20919653022936,41.406606607981885,40.61697006225586,40.61697006225586,3295400
2025-12-15,40.91308544211047,41.01178860352163,40.37021052378061,40.715675354003906,4468820
2025-12-16,41.30789980968188,41.70271996636464,40.66632176167748,41.06113815307617,4065280
2025-12-17,40.962434664761474,41.60401647285328,40.86373150903229,41.307899475097656,3771380
2025-12-18,41.45596051010826,41.65337059892754,41.01178875158597,41.159847259521484,3617980
2025-12-19,41.06114068140943,41.30790235320945,40.81437900960941,40.9130859375,6890420
2025-12-22,40.913083418283186,41.110493496624564,40.76502491820614,41.06113815307617,3166800
2025-12-23,41.06113848968327,41.11049383363627,40.76502525238579,40.81437683105469,2801540
2025-12-24,40.91308459687149,41.0117877562435,40.7650260925293,40.7650260925293,2090040
2025-12-26,40.86373184001886,41.06113815307617,40.71567333994181,41.06113815307617,1978720
2025-12-29,41.110494162753696,41.75207222115383,41.01178723934159,41.702720642089844,3110120
2025-12-30,41.653370249173996,41.70272182964335,41.35725700107361,41.40660858154297,2023380
2025-12-31,41.35725734834076,41.45596051010826,41.11049567863773,41.159847259521484,1737620
2026-01-02,41.209196822506804,41.60401698081212,40.76502508573435,41.50531005859375,3119660
2026-01-05,41.25854806934252,41.85077830204021,41.011786413706155,41.752071380615234,3644280
2026-01-06,41.653370497387556,42.344303923928564,41.604018916624106,42.29494857788086,3474060
2026-01-07,42.837826136850964,42.936529295785085,41.406607740601295,41.45595932006836,3989220
2026-01-08,41.20919807140867,42.936529727096456,41.110494911483045,42.78847122192383,4812440
2026-01-09,42.73912132678135,42.8871798377906,42.29494955903794,42.68976974487305,3036860
2026-01-12,42.73912083335392,42.83782776131529,42.34430441736135,42.49235916137695,4042440
2026-01-13,42.689769047328404,43.28199555111983,42.492358957636505,43.183292388916016,4942080
2026-01-14,43.52875518798828,44.120985429391425,43.430052030396475,43.52875518798828,4079700
2026-01-15,43.98280236435849,44.900756097767875,42.81808695563013,43.587982177734375,4352500
2026-01-16,43.3116064986559,43.321475308075954,40.320852696319726,40.40968704223633,10280300
2026-01-20,41.52505076494676,41.604016301431976,40.3998182270206,40.6367073059082,9774100
2026-01-21,41.03152994023859,41.860649297076264,40.87360262299733,41.85078048706055,6211500
2026-01-22,41.80142280657418,42.58119053921575,41.77181261289646,42.21598434448242,6423700
2026-01-23,42.048186030198316,43.82487302283321,41.95935168056658,43.706424713134766,15260600
2026-01-26,44.02227899930076,44.37761639506347,43.558369635085356,43.95318603515625,6198300
2026-01-27,43.74590782531057,44.21968977195877,43.607721894865364,44.14072799682617,4180900
2026-01-28,44.209822130840585,44.417101031988295,43.301737218460985,43.617591857910156,5409500
2026-01-29,43.62746179342881,43.90383364490225,43.084586900055655,43.321475982666016,7816300
2026-01-30,42.9562714175827,43.716297803323656,42.65028559518281,43.676815032958984,6783000
2026-02-02,43.696557116001244,43.71629850149887,42.75886201392793,43.183292388916016,7831400
2026-02-03,43.360960667433694,44.59476900929037,43.10432642376833,44.338134765625,8940200
2026-02-04,45.542333379475394,48.16787740727559,45.542333379475394,47.93098831176758,11166800
2026-02-05,47.94085618069668,48.21722804179167,46.11482135797464,46.174041748046875,9167400
2026-02-06,47.180829556975034,47.76318723651776,46.89458512213718,47.54603576660156,7185000
2026-02-09,47.11173643948785,48.02969013079919,46.489895991922445,47.782928466796875,5383200
2026-02-10,47.97046778419693,48.404770738994046,47.75332007208269,47.90137481689453,4205500
2026-02-11,47.960595976773575,49.47077611812733,47.7335757033552,49.441165924072266,10153100
2026-02-12,49.20427509608786,49.69779843211797,48.62191740896097,49.095703125,6944500
2026-02-13,49.25362841958337,49.92482043024817,48.83906687639201,49.441165924072266,5652300
2026-02-17,49.352332772751424,49.37207415769463,48.306061962466785,48.918033599853516,5065400
2026-02-18,48.8291987368995,49.30298067470284,48.691012809034035,48.9476432800293,4199800
2026-02-19,48.99699584055911,49.58922609863783,48.513345083343246,48.88842010498047,4013600
2026-02-20,48.98712636832721,49.87546609550857,48.819326479624095,49.83598709106445,6470500
2026-02-23,49.293106945393326,50.01365052759316,49.214145173583894,49.92481994628906,3815200
2026-02-24,50.05313612834529,50.28015641240869,49.4115580469359,49.53000259399414,4409600
2026-02-25,49.34000015258789,49.349998474121094,47.650001525878906,48.81999969482422,4763300
2026-02-26,48.689998626708984,48.900001525878906,47.939998626708984,48.2400016784668,3624800
2026-02-27,48.470001220703125,48.810001373291016,48.20000076293945,48.43000030517578,5734600
2026-03-02,48.040000915527344,48.2599983215332,47.470001220703125,48.150001525878906,3826200
2026-03-03,46.70000076293945,47.43000030517578,46.22999954223633,47.16999816894531,4581600
2026-03-04,47.06999969482422,47.08000183105469,45.61000061035156,45.880001068115234,4476800
2026-03-05,45.5099983215332,45.529998779296875,43.41999816894531,43.689998626708984,6200900
2026-03-06,43.09000015258789,43.36000061035156,42.52000045776367,43.279998779296875,5959800
2026-03-09,42.5099983215332,42.54999923706055,41.13999938964844,42.29999923706055,8028500
2026-03-10,42.209999084472656,42.79999923706055,41.439998626708984,42.099998474121094,4559800
2026-03-11,42.40999984741211,42.70000076293945,41.95000076293945,42.5,4240700
2026-03-12,42.279998779296875,42.33000183105469,40.08000183105469,40.33000183105469,7863800