raw_data/yahoo/bonds/BNDX.csv

date,open,high,low,close,volume
2015-01-02,38.63649087690368,38.79647445678711,38.63649087690368,38.79647445678711,448200
2015-01-05,38.78194046020508,38.789211307703475,38.73103343142102,38.78194046020508,650400
2015-01-06,38.774656394304266,38.89100934145456,38.774656394304266,38.86919403076172,523000
2015-01-07,38.88373272369827,38.88373272369827,38.7382908678327,38.8400993347168,391800
2015-01-08,38.84739591883271,38.84739591883271,38.76013185712268,38.82558059692383,2174700
2015-01-09,38.78194139677135,38.8328456527109,38.767396927349495,38.80375671386719,328300
2015-01-12,38.86920259831698,38.920106850535994,38.83284281445679,38.89101791381836,429400
2015-01-13,38.949216782976826,38.9637612591759,38.905583354379615,38.927398681640625,695200
2015-01-14,39.02916339050035,39.043707850358274,38.94189940542487,39.02189254760742,348500
2015-01-15,39.00735649803677,39.058260731478825,38.8400993347168,38.8400993347168,1302700
2015-01-16,38.98554714207932,39.10190008971958,38.97827352243569,39.0655403137207,433100
2015-01-20,39.05826571843579,39.116443577839235,39.043721253584934,39.050994873046875,935600
2015-01-21,39.109161376953125,39.13097945647855,39.050986304387614,39.109161376953125,572500
2015-01-22,39.152803320450815,39.160074165833706,39.05099484065227,39.058265686035156,567600
2015-01-23,39.269162164528325,39.363699813146454,39.14553835593599,39.290977478027344,816300
2015-01-26,39.26188079534796,39.26915163987448,39.1964320983186,39.24006271362305,603700
2015-01-27,39.24733440652334,39.356413713505106,39.18915655687503,39.20370101928711,480800
2015-01-28,39.26189131805313,39.298251098575975,39.19644260348265,39.290977478027344,601100
2015-01-29,39.26917551444882,39.312808930353874,39.23281572156513,39.25463104248047,608500
2015-01-30,39.30549722753129,39.3564014430665,39.26186662797065,39.31277084350586,863800
2015-02-02,39.365217016844575,39.37978087811543,39.33608929430285,39.37249755859375,1147300
2015-02-03,39.34337841243119,39.3579422768768,39.26327854686691,39.285125732421875,2686400
2015-02-04,39.263279348688606,39.27784321343163,39.17589893800363,39.24871826171875,1260100
2015-02-05,39.26326080153721,39.277824659400565,39.14675271640218,39.175880432128906,627200
2015-02-06,39.161346771701545,39.17591064079515,39.05940246582031,39.05940246582031,456700
2015-02-09,39.146780539527796,39.20503601238565,39.00842795815115,39.03755569458008,562900
2015-02-10,38.97929081070075,39.066673998890046,38.870065992123884,38.9428825378418,681400
2015-02-11,39.052093505859375,39.08850176321574,38.855485582808626,39.052093505859375,529000
2015-02-12,39.06667800049253,39.139494553669046,38.99385866954256,39.11036682128906,513000
2015-02-13,39.1030889587466,39.11765282593538,39.030269622802734,39.030269622802734,420300
2015-02-17,39.03754360003044,39.073951870399725,38.9792881452212,39.022979736328125,543800
2015-02-18,39.01570316171298,39.01570316171298,38.928319970611234,38.97201156616211,517900
2015-02-19,38.98659133911133,39.03028017471538,38.95746359685904,38.98659133911133,460900
2015-02-20,39.0157099890127,39.044834946703226,38.972018385816305,39.008426666259766,1136200
2015-02-23,39.052117040929154,39.073961452953284,39.022989306381206,39.066680908203125,406800
2015-02-24,39.103105987526305,39.132233734588524,39.05941436693298,39.12495040893555,462100
2015-02-25,39.19773826287421,39.21229934692383,39.146763357610084,39.21229934692383,2125800
2015-02-26,39.22686596123685,39.248713144389484,39.18317715047718,39.21958541870117,581200
2015-02-27,39.241424560546875,39.29968000410958,39.15404417297525,39.241424560546875,916700
2015-03-02,39.330344039487166,39.330344039487166,39.08976785106276,39.14809036254883,1036500
2015-03-03,39.126244269137835,39.126244269137835,39.02418258656292,39.06792449951172,1064600
2015-03-04,39.031474295873856,39.08979406549997,39.02418258656292,39.06792449951172,590500
2015-03-05,39.0898076781687,39.11896896362305,39.053357461837386,39.11896896362305,674200
2015-03-06,39.11897523002825,39.11897523002825,38.96588262832913,39.031494140625,758000
2015-03-09,39.06066909464489,39.104408264160156,39.046088444481576,39.104408264160156,524400
2015-03-10,39.140828745437204,39.25747107710115,39.140828745437204,39.24289321899414,425300
2015-03-11,39.25748182566774,39.30851268593201,39.20645096540346,39.30122375488281,522800
2015-03-12,39.31580439795451,39.35954632716959,39.26477353769024,39.30122375488281,531700
2015-03-13,39.30850791403963,39.34496090778027,39.29393005371094,39.29393005371094,346800
2015-03-16,39.35954277471299,39.3668317051043,39.07522443193653,39.1627082824707,9946600
2015-03-17,39.206452905040244,39.206452905040244,39.0752298918764,39.1116828918457,781300
2015-03-18,39.16270706296895,39.29393005371094,39.140834710529965,39.29393005371094,734900
2015-03-19,39.36682805100396,39.41056997221084,39.31579720008233,39.38140869140625,1105900
2015-03-20,39.39598855409398,39.454308333579064,39.38140791397952,39.4178581237793,525400
2015-03-23,39.44702791000008,39.5053477020607,39.38141640582354,39.40328598022461,1416200
2015-03-24,39.41055947905534,39.417848406829386,39.34494800520063,39.38868713378906,787000
2015-03-25,39.403295357177306,39.403295357177306,39.33768383738694,39.3741340637207,370000
2015-03-26,39.330374805058945,39.36682501276514,39.293924597352756,39.34495544433594,526100
2015-03-27,39.33038894174959,39.38870873884711,39.27935807642416,39.323097229003906,528600
2015-03-30,39.374113941917344,39.374113941917344,39.30121352650496,39.34495544433594,524200
2015-03-31,39.35224957528836,39.44702235263013,39.33038000396832,39.43244171142578,848400
2015-04-01,39.48061794443133,39.50980945844067,39.414938429838315,39.444129943847656,2931100
2015-04-02,39.480603488036394,39.480603488036394,39.320055787483895,39.37113952636719,1229900
2015-04-06,39.44411674763667,39.47330825187986,39.40762875926022,39.451416015625,387100
2015-04-07,39.41491142792954,39.44410292194071,39.36382770533704,39.422210693359375,396700
2015-04-08,39.48059741661844,39.517088182084855,39.43681295222603,39.47330093383789,1291200
2015-04-09,39.50978963405624,39.50978963405624,39.43681366950522,39.45870590209961,460200
2015-04-10,39.45142044810809,39.50980067929858,39.43682469434662,39.49520492553711,322400
2015-04-13,39.50979995727539,39.50979995727539,39.45871621197147,39.50979995727539,399100
2015-04-14,39.5170950019097,39.54628372192383,39.5170950019097,39.54628372192383,911300
2015-04-15,39.560874220706665,39.590065720699585,39.531682720713754,39.575469970703125,349500
2015-04-16,39.553587217759606,39.568182971254345,39.502503472455686,39.50979995727539,1622900
2015-04-17,39.480603918857916,39.5389869261359,39.40762794361545,39.524391174316406,1783100
2015-04-20,39.54627689706161,39.54627689706161,39.42221720281037,39.47330093383789,493400
2015-04-21,39.42223430555249,39.502509570237535,39.37115055236306,39.40763854980469,1825700
2015-04-22,39.38573186678309,39.38573186678309,39.312753114802746,39.33464813232422,384200
2015-04-23,39.327339887689206,39.33463915314836,39.29085191195575,39.312744140625,383800
2015-04-24,39.32735351451899,39.451416015625,39.312757762397396,39.451416015625,371900
2015-04-27,39.41491142792954,39.422210693359375,39.37112697076687,39.422210693359375,378300
2015-04-28,39.39304630349058,39.41493854713473,39.341962545750214,39.38574981689453,487200
2015-04-29,39.276277407756865,39.276277407756865,38.98436787629961,39.07923889160156,1496000
2015-04-30,39.04274058753043,39.115716559198816,38.93327384617297,39.02814483642578,671700
2015-05-01,39.0654058817492,39.094627930418525,38.970426559231136,39.028873443603516,733900
2015-05-04,39.03617618866449,39.03617618866449,38.8827500008653,38.91197204589844,1084800
2015-05-05,38.831608692367745,38.90466798691948,38.67817971455561,38.77315902709961,700300
2015-05-06,38.67088631688033,38.70011115814257,38.53207250143608,38.56129455566406,648000
2015-05-07,38.561274854833975,38.66355895996094,38.53935762860186,38.66355895996094,484100
2015-05-08,38.714724020877775,38.75125367935559,38.6854991792818,38.74394607543945,826300
2015-05-11,38.70742823574769,38.70742823574769,38.568614376333336,38.634368896484375,732100
2015-05-12,38.48823591965952,38.49554073658703,38.42248141917468,38.45901107788086,623000
2015-05-13,38.56130099548773,38.56130099548773,38.37134506962863,38.400569915771484,338700
2015-05-14,38.400569915771484,38.44440439795104,38.334815405467424,38.400569915771484,521900
2015-05-15,38.532067806400825,38.6197395324707,38.49553536575728,38.6197395324707,357300
2015-05-18,38.59781139578143,38.648953453796636,38.53936173688796,38.55397415161133,413200
2015-05-19,38.53938952581395,38.641673715596646,38.53938952581395,38.634368896484375,379500
2015-05-20,38.63433329861965,38.63433329861965,38.55396642725935,38.59049606323242,529700
2015-05-21,38.568578506299076,38.64163777761489,38.53935368295973,38.58319091796875,411600
2015-05-22,38.6197375155968,38.64165474921119,38.57590026133426,38.59782028198242,854800
2015-05-26,38.641658225933476,38.7147203229447,38.62704580653123,38.70741271972656,355700
2015-05-27,38.70741821817048,38.72203063964844,38.64897131929306,38.72203063964844,461000
2015-05-28,38.70011160007979,38.77317091703542,38.6854991792818,38.74394607543945,459400
2015-05-29,38.846216088341365,38.868136105073425,38.78776921346684,38.82429885864258,474500
2015-06-01,38.83236581306558,38.861618736403656,38.72267153511628,38.74460983276367,763200
2015-06-02,38.62027249358852,38.627584326424156,38.53982838384103,38.576393127441406,383500
2015-06-03,38.44474759403744,38.44474759403744,38.29117403793325,38.32042694091797,363000
2015-06-04,38.28387650900428,38.349694175248715,38.26193821682667,38.31312942504883,584800
2015-06-05,38.25462344656675,38.298500027554354,38.20343224227359,38.27656173706055,345900
2015-06-08,38.18882084826159,38.2400120727462,38.17419438559278,38.21807098388672,454100
2015-06-09,38.21076474880372,38.21076474880372,38.09375582001312,38.14494705200195,372400
2015-06-10,38.04985900206061,38.079111918291204,38.00598241742635,38.03523254394531,393300
2015-06-11,38.15956497192383,38.21075619244965,38.00599131034637,38.15956497192383,606500
2015-06-12,38.15224111311584,38.27656461124278,38.11567636297672,38.26925277709961,389000
2015-06-15,38.25463201047724,38.28388214111328,38.166873249433,38.28388214111328,420600
2015-06-16,38.23266683247696,38.26191973439088,38.09371973295121,38.174163818359375,827500
2015-06-17,38.23268327325091,38.28387447875833,38.18149206774349,38.26193618774414,332000
2015-06-18,38.18147564898272,38.24729328343392,38.13028446548849,38.174163818359375,989800
2015-06-19,38.20343517444918,38.31312942504883,38.18149409255996,38.31312942504883,987000
2015-06-22,38.21075619244965,38.21075619244965,38.108373751398005,38.15956497192383,327200
2015-06-23,38.1010649405079,38.21076202392578,38.1010649405079,38.21076202392578,439200
2015-06-24,38.16688263261608,38.21076202392578,38.1230060310191,38.21076202392578,307000
2015-06-25,38.166866484127475,38.23268414838806,38.122989901094776,38.225372314453125,578600
2015-06-26,38.07909016259966,38.18147252120109,38.064463712840876,38.10102844238281,326400
2015-06-29,38.07909328199425,38.21804038151999,38.07909328199425,38.174163818359375,503300
2015-06-30,38.23269382420941,38.320452591907625,38.174190768789515,38.29851150512695,388800
2015-07-01,38.25604556817219,38.31462075849497,38.18282937328751,38.23408126831055,3400400
2015-07-02,38.17550720578091,38.19015100379421,38.07300341270664,38.10961151123047,657100
2015-07-06,38.17551050557138,38.28533760365491,38.10961480532509,38.168190002441406,5259600
2015-07-07,38.35853444465067,38.483005279183665,38.35121394521589,38.4024658203125,800500
2015-07-08,38.38782036596013,38.431751739719424,38.35853278345394,38.37317657470703,923600
2015-07-09,38.402459505645055,38.431747084603735,38.35120763897599,38.35852813720703,744000
2015-07-10,38.26336453613996,38.29265213012695,38.16086075020417,38.29265213012695,561000
2015-07-13,38.18280799238895,38.29263222321863,38.153520413627476,38.27798843383789,1189600
2015-07-14,38.292670486267625,38.307314290280836,38.21945425922158,38.27070617675781,692400
2015-07-15,38.32194323370698,38.43909082736486,38.30729943537238,38.43177032470703,482200
2015-07-16,38.40248253105297,38.47569872933148,38.343907338015015,38.4464111328125,440200
2015-07-17,38.446378474501955,38.51959740360351,38.446378474501955,38.47566604614258,635400
2015-07-20,38.526925895056195,38.563533970695545,38.51228210619703,38.548892974853516,355500
2015-07-21,38.51961889160426,38.54890647958283,38.504975097614974,38.526939392089844,376000
2015-07-22,38.54156568376117,38.59281754294036,38.526921896421854,38.56352996826172,561300
2015-07-23,38.607476843869875,38.65140822354071,38.57086875731982,38.64408493041992,267300
2015-07-24,38.70998856450396,38.73927615697446,38.680703765051994,38.71731185913086,459700
2015-07-27,38.76122601168445,38.76122601168445,38.673366060029686,38.73194122314453,469600
2015-07-28,38.65873111406719,38.73195008471268,38.65873111406719,38.69533920288086,562200
2015-07-29,38.68069839477539,38.70266268956956,38.65873130696306,38.68069839477539,276500
2015-07-30,38.73928616095264,38.76857376098633,38.70267805742015,38.76857376098633,411800
2015-07-31,38.83445109362394,38.841771593659715,38.768555421230204,38.79051971435547,506100
2015-08-03,38.72530303668419,38.82057803182645,38.72530303668419,38.81324768066406,858000
2015-08-04,38.82056412426064,38.82056412426064,38.72528916325088,38.7912483215332,526300
2015-08-05,38.717973366963264,38.72530092201569,38.586055010342186,38.644683837890625,367900
2015-08-06,38.61536782946343,38.82057571411133,38.61536782946343,38.82057571411133,270500
2015-08-07,38.76193768637515,38.80591139632869,38.67399306217727,38.76926803588867,778700
2015-08-10,38.761940742350475,38.76927109244192,38.68865401569255,38.703311920166016,318200
2015-08-11,38.70329538372342,38.87185701958423,38.69596503676395,38.84986877441406,520300
2015-08-12,38.84253509726507,38.90116668086105,38.81321930546707,38.85719299316406,444200
2015-08-13,38.81324352558243,38.857217240719756,38.798585620536656,38.83523178100586,279400
2015-08-14,38.835220524032394,38.835220524032394,38.77658892084455,38.78391647338867,1013300
2015-08-17,38.835213671911575,38.87185701958423,38.82055577370087,38.84986877441406,675600
2015-08-18,38.76929533446145,38.8279241933059,38.73997950718364,38.805938720703125,571500
2015-08-19,38.73262706064848,38.87920331772391,38.73262706064848,38.87187576293945,739900
2015-08-20,38.893858505096425,38.93050186787725,38.87920060084222,38.91584396362305,414000
2015-08-21,38.871866778905016,38.937825939559055,38.85720887701424,38.89385223388672,1226100
2015-08-24,38.87189793422261,39.05511766114216,38.710663679905835,38.805938720703125,1662600
2015-08-25,38.681308831104936,38.70329707723724,38.586036682128906,38.586036682128906,2320300
2015-08-26,38.659339287204645,38.71797090673717,38.61536557255525,38.62269592285156,762000
2015-08-27,38.62267336196423,38.666644255219154,38.57137212269491,38.600685119628906,911200
2015-08-28,38.64466461296302,38.7472671069124,38.60069091739545,38.61534881591797,1692100
2015-08-31,38.65934556533108,38.717977194385156,38.52009963989258,38.52009963989258,904700
2015-09-01,38.635260206357195,38.642595712532305,38.55455564471448,38.62058639526367,1272300
2015-09-02,38.60594940185547,38.69399235238131,38.51790925007559,38.60594940185547,2503200
2015-09-03,38.66463734076384,38.715994319419636,38.60594205158841,38.69398498535156,1286100
2015-09-04,38.737982704331095,38.82602279173752,38.730647196523854,38.81135177612305,435400
2015-09-08,38.781998488565776,38.89204788208008,38.730641545177065,38.89204788208008,908600
2015-09-09,38.723308726788076,38.77466567745406,38.70863491249152,38.767330169677734,692700
2015-09-10,38.76731723709396,38.7746527424232,38.715960303560394,38.74530792236328,723400
2015-09-11,38.76001388317778,38.8040325491526,38.738001751445076,38.77468490600586,435000
2015-09-14,38.7746834349356,38.7746834349356,38.7306647706308,38.7526741027832,275700
2015-09-15,38.70130157470703,38.75265852825262,38.63527080604213,38.70130157470703,563000
2015-09-16,38.59122848510742,38.64992371383404,38.59122848510742,38.59122848510742,396400
2015-09-17,38.59122088921187,38.708608524817194,38.547202275073616,38.627906799316406,1589700
2015-09-18,38.76001680675175,38.884740101415055,38.70865702799836,38.85539245605469,674100
2015-09-21,38.811369386849854,38.82604040912133,38.72332646074988,38.7526741027832,517800
2015-09-22,38.79668340955663,38.89939732574444,38.79668340955663,38.87738800048828,462300
2015-09-23,38.789342297923135,38.8553730676626,38.789342297923135,38.80401611328125,424000
2015-09-24,38.89941759276161,38.9140914168257,38.8113774471228,38.848060607910156,524200
2015-09-25,38.77467595318374,38.83337122592487,38.73799280709286,38.796688079833984,422400
2015-09-28,38.7893396552135,38.848034912647066,38.76733033304787,38.81135177612305,411500
2015-09-29,38.87737538405759,38.87737538405759,38.804006325772846,38.87003707885742,1567100
2015-09-30,38.83335876464844,38.86270639160161,38.76732800337567,38.83335876464844,571900
2015-10-01,39.077220818711325,39.077220818711325,38.85686111450195,38.85686111450195,1146900
2015-10-02,38.967039772707246,39.047838985152794,38.93031362214809,38.996421813964844,532600
2015-10-05,38.95971423910463,38.95971423910463,38.864223960501235,38.93033218383789,910300
2015-10-06,38.84217546182221,38.88624572753906,38.82748443924124,38.88624572753906,1714600
2015-10-07,38.849520195157325,38.87890224079048,38.812794039128924,38.87155532836914,645100
2015-10-08,38.908292743556835,38.93032788155823,38.84218452752595,38.864219665527344,433200
2015-10-09,38.82748237907666,38.88624366425665,38.78340931367225,38.79075622558594,4803900
2015-10-12,38.87155532836914,38.9009373740023,38.78341199349577,38.87155532836914,981700
2015-10-13,38.88623304620706,38.93030609957714,38.84216279486211,38.91561508178711,982300
2015-10-14,38.930332035957996,39.011131286621094,38.930332035957996,39.011131286621094,313000
2015-10-15,38.96704946391126,39.0184666478868,38.937667415346276,38.9597053527832,437000
2015-10-16,38.9670615399444,39.003787711019015,38.93767948227381,38.94502639770508,376300
2015-10-19,38.93032311054868,39.113956710126736,38.908287975247745,38.95235824584961,716800
2015-10-20,38.89360872274766,38.92299078005937,38.85688255212161,38.8789176940918,548700
2015-10-21,38.90094549767904,39.11396116996431,38.871563445910034,38.93767166137695,384900
2015-10-22,39.00377704324205,39.121302439753244,38.95235985739506,39.06988525390625,610300
2015-10-23,39.09926730354067,39.16537551420487,39.00377704324205,39.06988525390625,431100
2015-10-26,39.06989732818549,39.09927938690023,39.0405180714981,39.055206298828125,650700
2015-10-27,39.15068435668945,39.16537538145686,39.09192305964626,39.15068435668945,641500
2015-10-28,39.21680103151189,39.224147946494554,39.10662252501554,39.143348693847656,446700
2015-10-29,39.091914427685666,39.14333160200486,38.99642418879609,39.01845932006836,797900
2015-10-30,39.077240619059076,39.08458473204285,38.98175033810757,39.06254959106445,577400
2015-11-02,39.05592154634196,39.05592154634196,38.9308587451217,38.96764373779297,1769700
2015-11-03,38.95294586356129,38.989728064626,38.908805538502406,38.938232421875,609600
2015-11-04,38.93084183251647,38.98969555018212,38.82049532134295,38.84992218017578,661200
2015-11-05,38.89410077221359,38.91617234281716,38.82053635367551,38.88674545288086,794300
2015-11-06,38.81316170778312,38.86466014640344,38.651319494624566,38.73959732055664,486100
2015-11-09,38.70280002811593,38.78372250627628,38.651304415886685,38.72486877441406,704700
2015-11-10,38.80579318483633,38.87200223332788,38.73222882264596,38.813148498535156,737300
2015-11-11,38.879345657151966,38.879345657151966,38.79842600600919,38.857276916503906,355300
2015-11-12,38.88671126528467,38.92349344221633,38.81314410512111,38.87199783325195,469700
2015-11-13,38.90880495768749,38.9897274826031,38.90144964010517,38.945587158203125,771200
2015-11-16,38.98969592738417,39.019122786501676,38.960269068266655,38.99705123901367,1035200
2015-11-17,39.00442871401818,39.0264974661587,38.96028840343601,39.019142150878906,385600
2015-11-18,39.00441949558513,39.07798385620117,38.974992628818526,39.07798385620117,559100
2015-11-19,39.136834056870526,39.136834056870526,39.05591158371743,39.10005187988281,502300
2015-11-20,39.129479469892495,39.136837589734384,39.07798385620117,39.07798385620117,417200
2015-11-23,39.107407482435946,39.12947622753199,39.0191296957515,39.07062530517578,1218700
2015-11-24,39.0632890301805,39.12214279174805,39.04857839609043,39.12214279174805,382500
2015-11-25,39.13684448638719,39.15891323720084,39.100062299597454,39.15155792236328,624700
2015-11-27,39.17362976074219,39.232483509285245,39.13684757105337,39.17362976074219,380100
2015-11-30,39.17361918537428,39.21040136513332,39.07798327296042,39.136837005615234,1686300
2015-12-01,39.144217620664335,39.26216618989876,39.092615297381506,39.2474250793457,3921500
2015-12-02,39.25477622186813,39.25477622186813,39.2031739241043,39.22528839111328,383700
2015-12-03,39.07048785923753,39.23266814268091,38.84196135185048,38.849334716796875,1378100
2015-12-04,38.886193105184525,38.91568094074055,38.81984688124085,38.849334716796875,739500
2015-12-07,38.9820158630755,39.0852204454859,38.864067367161624,39.07047653198242,624700
2015-12-08,39.09998277179854,39.14421172102313,39.03363653584635,39.09260940551758,785500
2015-12-09,39.12209724641083,39.12947061269179,39.041007090012016,39.09260940551758,759000
2015-12-10,39.0705076110011,39.114739386696144,39.06313705444336,39.06313705444336,661300
2015-12-11,39.0336515296255,39.20320246171746,39.0336515296255,39.12211227416992,786100
2015-12-14,39.12945611667081,39.12945611667081,38.95990250040558,39.05573654174805,2012600
2015-12-15,38.96730748213514,39.03365374734204,38.89358784739606,38.97467803955078,1248200
2015-12-16,38.96730053442646,38.98204445874549,38.90095428104882,38.95255661010742,614400
2015-12-17,38.95992187838456,39.08524381202905,38.95992187838456,39.01152420043945,1237400
2015-12-18,39.08525442640888,39.15160068879935,39.077881057189714,39.114742279052734,484000
2015-12-21,39.092612753104675,39.151588439941406,39.092612753104675,39.151588439941406,589700
2015-12-22,39.14422731958018,39.14422731958018,39.04102264744311,39.114742279052734,638300
2015-12-23,39.1775530093953,39.1775530093953,39.014961794367416,39.05191421508789,892400
2015-12-24,39.04452485865939,39.05191421508789,38.985398730075445,39.05191421508789,404200
2015-12-28,39.10365094459818,39.1849479675293,39.059306345011436,39.1849479675293,780800
2015-12-29,39.037131710571515,39.088865662149345,38.963226870971454,39.000179290771484,695100
2015-12-30,39.044512853786316,39.066683735544004,39.00016827098282,39.014949798583984,715300
2015-12-31,38.99277369995375,39.13319679388643,38.99277369995375,39.08146286010742,1152100
2016-01-04,39.12582551560854,39.16278076171875,39.059310019615396,39.16278076171875,1245800
2016-01-05,39.17754307907877,39.22188766427672,39.12580913932529,39.14059066772461,1116500
2016-01-06,39.27361721592803,39.28839874267578,39.19971240147721,39.28839874267578,584000
2016-01-07,39.2440725376218,39.26624624776977,39.17755704575644,39.22929382324219,1310700
2016-01-08,39.221900939941406,39.28841643060809,39.221900939941406,39.221900939941406,1294400
2016-01-11,39.25145510508535,39.25145510508535,39.147987214022024,39.177547454833984,687600
2016-01-12,39.16277833137682,39.2440725376218,39.14060462122885,39.22929382324219,401600
2016-01-13,39.221880324814535,39.34012971059319,39.221880324814535,39.31795883178711,547800
2016-01-14,39.20710330467567,39.295789649379145,39.1701508959899,39.19232177734375,1203600
2016-01-15,39.26624185341843,39.295802098158795,39.19233419334511,39.24406814575195,784100
2016-01-19,39.20711717936319,39.25146177705171,39.12582015991211,39.12582015991211,1154000
2016-01-20,39.19233419334511,39.281023385433095,39.1701633049676,39.24406814575195,650000
2016-01-21,39.251469491320016,39.347548062216696,39.2366879558521,39.28103256225586,788100
2016-01-22,39.25144859759924,39.28101165279854,39.177540959601004,39.19971466064453,682800
2016-01-25,39.288409899542806,39.30319143048813,39.22189441993326,39.295799255371094,588000
2016-01-26,39.2662353515625,39.36231106481578,39.25145382199542,39.2662353515625,643000
2016-01-27,39.317983099431075,39.399280130948085,39.28842002991771,39.384498596191406,433700
2016-01-28,39.3844775480631,39.46577453613281,39.36969602120607,39.46577453613281,571300
2016-01-29,39.47316220007012,39.67270857516555,39.47316220007012,39.59141159057617,992900
2016-02-01,39.66984108910512,39.69203799622406,39.53667093534617,39.58845901489258,1783100
2016-02-02,39.588463286297646,39.684642368220516,39.558872110677434,39.65504837036133,1616800
2016-02-03,39.69204312538649,39.729034212379965,39.64765212765091,39.714237213134766,718400
2016-02-04,39.729034212379965,39.729034212379965,39.66984621539918,39.714237213134766,1372300
2016-02-05,39.692042735172365,39.729033821802176,39.66244873697291,39.72163391113281,495500
2016-02-08,39.72901964474176,39.803001791601304,39.7068227428935,39.79560470581055,746700
2016-02-09,39.81040152874295,39.86218959576993,39.758613461715974,39.81779861450195,1136800
2016-02-10,39.699451490301556,39.773433685302734,39.66985748340515,39.773433685302734,650400
2016-02-11,39.88439535147509,39.891792439399595,39.72903110491115,39.83260726928711,716400
2016-02-12,39.80300082879568,39.80300082879568,39.61064555827102,39.66243362426758,558300
2016-02-16,39.647640271724306,39.729022332117495,39.62544619061278,39.68463134765625,779700
2016-02-17,39.66984621539918,39.714237213134766,39.640255039147824,39.714237213134766,448600
2016-02-18,39.610646130505074,39.81779839748394,39.610646130505074,39.803001403808594,727600
2016-02-19,39.81040898177404,39.85479714911408,39.80300907239169,39.84000015258789,435500
2016-02-22,39.86960280507489,39.9139938042949,39.803017717364455,39.87700271606445,551200
2016-02-23,39.832599897367274,39.89178505652621,39.81780290201797,39.8843879699707,592400
2016-02-24,39.913989843155505,39.995371922529436,39.913989843155505,39.93618392944336,690800
2016-02-25,39.950981386788854,40.002769470214844,39.92878730024597,40.002769470214844,471900
2016-02-26,39.99537238211351,40.01756646865639,39.95837847489019,40.002769470214844,540100
2016-02-29,40.02496383734342,40.091548919677734,40.01756674919023,40.091548919677734,423600
2016-03-01,40.11746537054761,40.11746537054761,40.013783981292214,40.08043670654297,979000
2016-03-02,39.998965608817336,40.021185063782,39.93231289413439,39.961936950683594,579000
2016-03-03,39.95453731672071,40.02859464219587,39.91750865398313,39.984161376953125,416900
2016-03-04,40.006377459247425,40.028594091563185,39.93231730968515,39.99897003173828,1397500
2016-03-07,40.02119755961812,40.02119755961812,39.969356857023534,40.013790130615234,458600
2016-03-08,40.07302889499786,40.14708621707713,40.06562146772649,40.117462158203125,581200
2016-03-09,40.10266232801145,40.10266232801145,39.99897809771586,40.013790130615234,665000
2016-03-10,40.05081511869067,40.080436354570686,39.83604491420139,39.87307357788086,908000
2016-03-11,39.954537480761495,40.02119020400515,39.932318022943015,40.006378173828125,927100
2016-03-14,40.00638918269046,40.04341785576953,39.95454847535843,39.9915771484375,974500
2016-03-15,40.02860582151657,40.058229890022496,39.95454847535843,39.9915771484375,628600
2016-03-16,40.04338970362798,40.14707104539982,40.01376565594897,40.087825775146484,613100
2016-03-17,40.16930389404297,40.20633255344201,40.15449186526223,40.16930389404297,633000
2016-03-18,40.2211302734433,40.30259216509865,40.2211302734433,40.25075149536133,405900
2016-03-21,40.28778296669194,40.339623636429266,40.235942296954626,40.25075149536133,553300
2016-03-22,40.28779193235195,40.317413160861896,40.250760452780334,40.295196533203125,739000
2016-03-23,40.280384779803846,40.31741343452155,40.228544098178006,40.28779220581055,453600
2016-03-24,40.347053090985725,40.37667715625794,40.2804003566764,40.33224105834961,519200
2016-03-28,40.272994281627966,40.33223958490166,40.25077482093236,40.265586853027344,560200
2016-03-29,40.37667906236914,40.42111516237522,40.32483835824863,40.4137077331543,533900
2016-03-30,40.40629621504876,40.42851284869703,40.369264725493636,40.42110824584961,615600
2016-03-31,40.37666364980892,40.44331636182215,40.34703959444627,40.391475677490234,781600
2016-04-01,40.44783165728988,40.47007112841127,40.33662864566282,40.373695373535156,2183400
2016-04-04,40.41074708367218,40.47005608863512,39.973353070102036,40.366268157958984,838900
2016-04-05,40.47007322920032,40.48490048672094,40.41817924188324,40.45524597167969,882000
2016-04-06,40.41075181806707,40.46264861749421,40.37368509962712,40.42557907104492,997000
2016-04-07,40.418167333592926,40.45523405246852,40.3885128272887,40.440406799316406,1376600
2016-04-08,40.462657456412124,40.484896926732354,40.44041515808193,40.44783020019531,725000
2016-04-11,40.45523357700062,40.45523357700062,40.39592739309857,40.42557907104492,402500
2016-04-12,40.41816212329705,40.41816212329705,40.34402586709338,40.366268157958984,462900
2016-04-13,40.381107288972245,40.42558622777076,40.351452777766674,40.41075897216797,432300
2016-04-14,40.40332460799473,40.44039131267564,40.37367011304669,40.41815185546875,612100
2016-04-15,40.42558456228487,40.46265411376953,40.41817234879377,40.46265411376953,586500
2016-04-18,40.403343200683594,40.447824963575144,40.38851594638641,40.403343200683594,504000
2016-04-19,40.43299411153851,40.43299411153851,40.38851235260497,40.42557907104492,580200
2016-04-20,40.47007322920032,40.49972774424156,40.43300649940386,40.45524597167969,581800
2016-04-21,40.32179260253906,40.35144710957905,40.299553136263796,40.32179260253906,463400
2016-04-22,40.35887035114334,40.35887035114334,40.262497418941855,40.27732467651367,1763800
2016-04-25,40.23282597803475,40.24765322936881,40.18834422403257,40.240238189697266,472600
2016-04-26,40.262486946065366,40.262486946065366,40.180938464637464,40.188350677490234,787800
2016-04-27,40.18834447862618,40.26989294747561,40.14386555235125,40.232826232910156,509900
2016-04-28,40.29955818240057,40.35145216221376,40.22542190551758,40.22542190551758,2271100
2016-04-29,40.232831216787126,40.29955244247372,40.16610999110054,40.284725189208984,963200
2016-05-02,40.30399694937384,40.355944425258826,40.259469328218806,40.33367919921875,586900
2016-05-03,40.44503005255836,40.46729246595657,40.3782399814363,40.422767639160156,631300
2016-05-04,40.43760566541741,40.445025525410465,40.37823546176445,40.415340423583984,839800
2016-05-05,40.44501937243859,40.4969668772685,40.38564917781771,40.48212432861328,738700
2016-05-06,40.54891498666905,40.55633767657067,40.45243983443507,40.519229888916016,595400
2016-05-09,40.57860008442208,40.57860008442208,40.45986252433669,40.519229888916016,501100
2016-05-10,40.46729055080316,40.57118558298111,40.46729055080316,40.504398345947266,470800
2016-05-11,40.54149600390186,40.57860096143171,40.511810905507254,40.54891586303711,478800
2016-05-12,40.51180736635692,40.57117472703294,40.49696481845628,40.5414924621582,395500
2016-05-13,40.55633457057726,40.593439524463506,40.51180692735785,40.526649475097656,491500
2016-05-16,40.526649475097656,40.55633457057726,40.50438706895121,40.526649475097656,373500
2016-05-17,40.5414924621582,40.57117472703294,40.51180736635692,40.5414924621582,621600
2016-05-18,40.51923501162039,40.51923501162039,40.34854992435146,40.40049743652344,448300
2016-05-19,40.437602723554555,40.46728499229451,40.38565238367407,40.44502258300781,452900
2016-05-20,40.504409082527445,40.526671500773205,40.445038859301356,40.496986389160156,1930700
2016-05-23,40.47472059057007,40.51182556152344,40.44503548143625,40.51182556152344,360600
2016-05-24,40.51923381389098,40.54891891451951,40.45986644356092,40.48955154418945,622100
2016-05-25,40.53407331383981,40.563758412234414,40.48212580711265,40.54891586303711,386700
2016-05-26,40.54890928270881,40.615699327794495,40.53406673592018,40.60085678100586,489500
2016-05-27,40.65282042747891,40.65282042747891,40.5563480814214,40.630558013916016,617700
2016-05-31,40.52666167483033,40.63797656999818,40.51923898326272,40.586029052734375,700600
2016-06-01,40.664031115948774,40.671458445971915,40.582316316808225,40.65660095214844,925800
2016-06-02,41.83031585835017,41.83031585835017,40.60459958573413,40.701171875,471900
2016-06-03,40.70118219704919,40.849754333496094,40.70118219704919,40.849754333496094,457800
2016-06-06,40.782870376611605,40.80515519070117,40.73087058788532,40.77544021606445,526100
2016-06-07,40.84974062796834,40.84974062796834,40.79031065981785,40.80516815185547,642100
2016-06-08,40.87204009962041,40.87204009962041,40.71604062797303,40.78289794921875,2334900
2016-06-09,40.93887649634892,40.93887649634892,40.82744673996697,40.84230422973633,759500
2016-06-10,40.916589261431696,40.93887407788104,40.84973197830741,40.87944412231445,570500
2016-06-13,40.93887710571289,40.953734595703395,40.85716232765335,40.93887710571289,582600
2016-06-14,40.97601331937277,40.9908708071535,40.857156250903,40.8942985534668,557800
2016-06-15,40.92402010968343,41.258306554063516,40.88687780114709,41.042877197265625,513400
2016-06-16,41.08004028465608,41.08004028465608,40.93146814158436,40.99089813232422,1023500
2016-06-17,40.93886414049224,41.01314873314258,40.87200687359671,40.909149169921875,428200
2016-06-20,40.886898040771484,40.924040367693834,40.79775305562436,40.886898040771484,478800
2016-06-21,40.85718005024351,40.91661003598442,40.782895401845046,40.82746505737305,977900
2016-06-22,40.81260756093781,40.849752718914736,40.73832291253936,40.82746505737305,361400
2016-06-23,40.88689076101684,40.88689076101684,40.72346115112305,40.72346115112305,552300
2016-06-24,40.849755713849135,41.01318251906305,40.849755713849135,40.886898040771484,562200
2016-06-27,41.19144515413526,41.22858745896467,41.035445773586005,41.206302642822266,700500
2016-06-28,41.332608134537956,41.34003829956055,41.19889350190782,41.34003829956055,1623100
2016-06-29,41.35487679155759,41.421734081730264,41.3028769918429,41.40687942504883,697200
2016-06-30,41.3623054434341,41.42916273116566,41.302875483772084,41.37716293334961,794200
2016-07-01,41.32214557247103,41.478302001953125,41.29240068019947,41.478302001953125,1380800
2016-07-05,41.671632509304835,41.671632509304835,41.493166028518004,41.63445281982422,517000
2016-07-06,41.59725722305952,41.6716194152832,41.59725722305952,41.6716194152832,583900
2016-07-07,41.61216248924008,41.64190738959523,41.49318572444928,41.5972900390625,949200
2016-07-08,41.671640686508255,41.723692829320974,41.59727845632648,41.71625518798828,695600
2016-07-11,41.6716194152832,41.71623389398982,41.59725722305952,41.6716194152832,1123600
2016-07-12,41.522936722381104,41.6121685999203,41.50062946215387,41.50806427001953,521900
2016-07-13,41.5601048203365,41.65677431535577,41.54523237213127,41.62702941894531,442400
2016-07-14,41.5898388749923,41.612146123170305,41.50060704565157,41.57496643066406,713100
2016-07-15,41.515491114748116,41.515491114748116,41.38907672087509,41.463436126708984,2282800
2016-07-18,41.485728782640955,41.49316358544793,41.389059326380355,41.426239013671875,502800
2016-07-19,41.61214671708892,41.61214671708892,41.46342510831256,41.52291488647461,552100
2016-07-20,41.52291488647461,41.56009457951151,41.4708627488972,41.52291488647461,477300
2016-07-21,41.485757009792295,41.522936722381104,41.39652229562285,41.50806427001953,585100
2016-07-22,41.508032065376355,41.56008418994131,41.44110749998885,41.537776947021484,428300
2016-07-25,41.58983734345665,41.58983734345665,41.48573307362129,41.493167877197266,526900
2016-07-26,41.560100515467,41.56753815711394,41.50061356543729,41.55266571044922,472900
2016-07-27,41.61956124943604,41.75341033935547,41.56007150430421,41.75341033935547,481000
2016-07-28,41.70881758791939,41.723690032958984,41.65676544859526,41.723690032958984,474000
2016-07-29,41.73856527535733,41.74600008006099,41.649330599139205,41.71625518798828,580900
2016-08-01,41.77581026662178,41.77581026662178,41.54508590698242,41.54508590698242,2950900
2016-08-02,41.44830723960001,41.5301772199704,41.38132296831141,41.38876724243164,2348900
2016-08-03,41.463215642766286,41.47810135999546,41.373904178551484,41.44832992553711,704400
2016-08-04,41.54506960998633,41.619495328205,41.47064389176766,41.537628173828125,909300
2016-08-05,41.55250319629856,41.60460175348158,41.48551893146919,41.52273178100586,596100
2016-08-08,41.56740874834176,41.60462445734567,41.47809729288434,41.58229446411133,397300
2016-08-09,41.66415252719804,41.69392395019531,41.60461252036267,41.69392395019531,707400
2016-08-10,41.75346908072721,41.82045337111133,41.7088147799108,41.798126220703125,2041900
2016-08-11,41.85766956705138,41.87255244139248,41.70137099487437,41.76091384887695,746400
2016-08-12,41.812995130397795,41.82043656449016,41.70879801815446,41.75345230102539,288000
2016-08-15,41.55249293024403,41.76832853989523,41.55249293024403,41.686458587646484,495400
2016-08-16,41.76834556890829,41.76834556890829,41.567392742139276,41.671592712402344,840100
2016-08-17,41.65670270934829,41.71624270420371,41.574832732158306,41.70880126953125,366600
2016-08-18,41.74601086693303,41.768338008368495,41.67902660346826,41.75345230102539,376300
2016-08-19,41.738581848549074,41.75346472116092,41.60461328176877,41.679039001464844,398900
2016-08-22,41.72370452571455,41.768358830846665,41.686488819224735,41.738590240478516,445100
2016-08-23,41.79068478362023,41.82045337111133,41.7162562169937,41.798126220703125,472600
2016-08-24,41.84278079655476,41.84278079655476,41.716253660623,41.74602508544922,534700
2016-08-25,41.77579651027544,41.79068222268855,41.73113937303611,41.74602508544922,599300
2016-08-26,41.775785538217725,41.79811268139368,41.634372727013734,41.70880126953125,524000
2016-08-29,41.708780230434314,41.77576446533203,41.66412312745012,41.77576446533203,407900
2016-08-30,41.77579068377606,41.82788925037605,41.7162478424281,41.81300354003906,869300
2016-08-31,41.77579651027544,41.79068222268855,41.716253660623,41.74602508544922,822700
2016-09-01,41.7132431884892,41.743041522901486,41.66108970877533,41.70579147338867,1044600
2016-09-02,41.653639896595514,41.67598935740002,41.60148926005398,41.631290435791016,813900
2016-09-06,41.66855163001242,41.743051747285826,41.64620216322986,41.6983528137207,668900
2016-09-07,41.75792581630676,41.810076433673785,41.720675781329675,41.80262756347656,757800
2016-09-08,41.76539373736766,41.76539373736766,41.608938982552054,41.65364074707031,653000
2016-09-09,41.571673380321364,41.571673380321364,41.445022691230434,41.49717330932617,915700
2016-09-12,41.40031739814673,41.43756743045444,41.363067365839015,41.430118560791016,536300
2016-09-13,41.45249801104897,41.45994972810051,41.221545938403395,41.34074783325195,875200
2016-09-14,41.377994154113544,41.45249426591398,41.288590609556515,41.39289474487305,482300
2016-09-15,41.333293531140626,41.385444179250435,41.258793417268656,41.34819412231445,453500
2016-09-16,41.41524421001376,41.422693084394965,41.29604232593481,41.39289474487305,2058500
2016-09-19,41.39289635778194,41.42269469846497,41.34819458376158,41.38544464111328,970600
2016-09-20,41.45994347618177,41.489741813902484,41.422690580536276,41.452491760253906,489100
2016-09-21,41.48228586869784,41.54188537597656,41.42268351942269,41.54188537597656,584100
2016-09-22,41.623842619749645,41.69834556607089,41.623842619749645,41.68344497680664,654000
2016-09-23,41.653622907445914,41.69087294092586,41.6238217438638,41.66107177734375,472900
2016-09-26,41.76540574596357,41.76540574596357,41.69835450090558,41.7430534362793,519000
2016-09-27,41.80264443370585,41.80264443370585,41.74304208009248,41.79519271850586,576000
2016-09-28,41.84734335691923,41.84734335691923,41.72069261848579,41.79519271850586,528300
2016-09-29,41.78772698108663,41.80262756347656,41.72812465152689,41.80262756347656,658800
2016-09-30,41.86223459161336,41.86223459161336,41.705782711330876,41.750484466552734,912100
2016-10-03,41.747506415379746,41.747506415379746,41.59089801598825,41.59835433959961,1126400
2016-10-04,41.635635466055916,41.717666387354384,41.53868621109041,41.57597351074219,950700
2016-10-05,41.50142672929484,41.56108587975871,41.41193373633828,41.48651123046875,760100
2016-10-06,41.47158572802845,41.538704034135606,41.44175473757198,41.479042053222656,556100
2016-10-07,41.44921112060547,41.47158293952366,41.404464637929465,41.44921112060547,396600
2016-10-10,41.40445573163652,41.456658527776305,41.344793767568746,41.36716842651367,399700
2016-10-11,41.41937783634575,41.42683416062531,41.35225953847183,41.397003173828125,549300
2016-10-12,41.40445575637606,41.40445575637606,41.28513467300825,41.35225296020508,507400
2016-10-13,41.43429183959961,41.44920733246178,41.3820890370017,41.43429183959961,513300
2016-10-14,41.41193365754156,41.41193365754156,41.31498718261719,41.31498718261719,406700
2016-10-17,41.34480285644531,41.367177520308886,41.300059218397465,41.34480285644531,444400
2016-10-18,41.397003173828125,41.411918667226715,41.32988487595419,41.397003173828125,814200
2016-10-19,41.4417634572097,41.4417634572097,41.382104308583884,41.41939163208008,508000
2016-10-20,41.441749572753906,41.464121390388186,41.314972146373705,41.441749572753906,540900
2016-10-21,41.449204952176096,41.47157676776492,41.41937396816484,41.42683029174805,749400
2016-10-24,41.54616910093521,41.54616910093521,41.404476133713516,41.41939163208008,529900
2016-10-25,41.441745783753674,41.47157676776492,41.41191479974242,41.42683029174805,517600
2016-10-26,41.42683665265257,41.42683665265257,41.32243103742139,41.34480285644531,465200
2016-10-27,41.255324071433634,41.26278324305097,41.17329025268555,41.17329025268555,714200
2016-10-28,41.18819046020508,41.22547776992776,41.143443981634235,41.18819046020508,757600
2016-10-31,41.225467681884766,41.23292684890764,41.16580856989519,41.225467681884766,1109900
2016-11-01,41.144107818603516,41.203832858956105,41.10677931238534,41.144107818603516,649100
2016-11-02,41.21875514244193,41.323276074477825,41.16649467642398,41.248619079589844,1162200
2016-11-03,41.26355522813541,41.26355522813541,41.144102315425044,41.18143081665039,805900
2016-11-04,41.20384091318104,41.30089732670614,41.19637634967127,41.218772888183594,503700
2016-11-07,41.181444374668715,41.26356881319126,41.1515804246636,41.218772888183594,564100
2016-11-08,41.24862450552142,41.24862450552142,41.136636150476455,41.166500091552734,481800
2016-11-09,41.03210394555701,41.16648879554314,40.91265106201172,40.91265106201172,1188900
2016-11-10,40.770805799188516,40.87532672692276,40.63642093553544,40.748409271240234,901500
2016-11-11,40.71854267542308,40.77826769537759,40.628950873519074,40.68867874145508,513400
2016-11-14,40.591647303342306,40.696168288424765,40.4945937303276,40.58418273925781,767800
2016-11-15,40.6886821154564,40.76333910858565,40.591625746003,40.71107864379883,2458200
2016-11-16,40.77080357584302,40.77080357584302,40.61402219279138,40.666282653808594,598800
2016-11-17,40.74094853254597,40.74094853254597,40.599099085683335,40.65135955810547,408400
2016-11-18,40.68121497218841,40.68867953183466,40.5318981474294,40.599090576171875,607200
2016-11-21,40.621496427646655,40.66629233975161,40.53190745141897,40.561771392822266,1022700
2016-11-22,40.718544006347656,40.73347597381972,40.59909111455271,40.718544006347656,1404800
2016-11-23,40.651355218269885,40.651355218269885,40.487106409345294,40.62895584106445,2030800
2016-11-25,40.688697746827,40.703629720785614,40.58417677709956,40.64390182495117,452100
2016-11-28,40.696146675576635,40.74094258024322,40.666285587113975,40.71107864379883,1002800
2016-11-29,40.65134698814615,40.81559291583626,40.65134698814615,40.808128356933594,624500
2016-11-30,40.74094258024322,40.770806516687614,40.666285587113975,40.71107864379883,679300
2016-12-01,40.65577030639165,40.65577030639165,40.43152503684036,40.46889877319336,1166900
2016-12-02,40.4539407735978,40.663238788702145,40.43151710647091,40.64828872680664,958600
2016-12-05,40.46889957413096,40.62587098078022,40.41657577191454,40.610923767089844,600300
2016-12-06,40.62586608147845,40.62586608147845,40.36424710194645,40.48384475708008,824100
2016-12-07,40.64829715543565,40.693144498988744,40.53617309368624,40.60344696044922,547100
2016-12-08,40.60343753138097,40.60343753138097,40.483839890623855,40.54364013671875,582600
2016-12-09,40.52870231713756,40.581026122558974,40.48385211901911,40.498802185058594,754100
2016-12-12,40.36425284900722,40.4390003248209,40.31940265265896,40.40162658691406,1064200
2016-12-13,40.59596001721754,40.59596001721754,40.34181469865207,40.521209716796875,806600
2016-12-14,40.65578071805001,40.700630924019414,40.48385920565169,40.528709411621094,770200
2016-12-15,40.54363623263927,40.58848356145927,40.40161208755621,40.521209716796875,1096200
2016-12-16,40.65577076221672,40.6707208272122,40.52869948690517,40.60344696044922,643100
2016-12-19,40.65577121503083,40.73799514770508,40.60344741268056,40.73799514770508,600500
2016-12-20,40.67819576774687,40.74546963671562,40.64829848820898,40.715572357177734,837000
2016-12-21,40.73799514770508,40.76789527802906,40.67072128019282,40.73799514770508,715500
2016-12-22,40.72594199283863,40.77865655301622,40.69581856624341,40.710880279541016,668400
2016-12-23,40.801267800876516,40.80879722487315,40.69583862854668,40.79373550415039,620300
2016-12-27,40.801251747755764,40.801251747755764,40.710884331703454,40.786190032958984,849400
2016-12-28,40.77111555237906,40.853953521459886,40.75605384229823,40.8464241027832,613200
2016-12-29,40.92926709102693,40.95186109686843,40.853961398829966,40.92173767089844,884000
2016-12-30,40.91421003617123,40.91421003617123,40.77112519293389,40.88408660888672,600900
2017-01-03,40.853981669709256,40.88410511062586,40.673243896939084,40.74102020263672,1066900
2017-01-04,40.79371995298558,40.83890509792863,40.69582311470158,40.76359939575195,897000
2017-01-05,40.7485555265089,40.79373781851103,40.673246918622596,40.73349380493164,1477100
2017-01-06,40.67322639762414,40.71841153955852,40.61298241443985,40.62804412841797,1511200
2017-01-09,40.74102322935545,40.77867896966343,40.65818806977499,40.73349380493164,683100
2017-01-10,40.71842070646643,40.7560735635244,40.650644414670545,40.688297271728516,937500
2017-01-11,40.786190531859276,40.80125224684029,40.7033525358279,40.76359939575195,1309500
2017-01-12,40.77867896966343,40.816331837241755,40.71090265893058,40.73349380493164,1673900
2017-01-13,40.710891284146385,40.74854414120435,40.6657061320395,40.688297271728516,1181900
2017-01-17,40.85398391436456,40.86151333864269,40.70336957423574,40.7259635925293,1454100
2017-01-18,40.73348242383539,40.7560735635244,40.68076784940847,40.688297271728516,2632800
2017-01-19,40.635580739194566,40.658174750523685,40.53768389010697,40.6054573059082,1451400
2017-01-20,40.53015086620058,40.62051829170505,40.484965717084016,40.55274200439453,1225500
2017-01-23,40.590403435819724,40.69583259251224,40.56027999884213,40.68077087402344,1237600
2017-01-24,40.65064245583774,40.658174750523685,40.552742734021436,40.6054573059082,1663100
2017-01-25,40.500017041682256,40.55273159909472,40.42471135187243,40.462364196777344,922000
2017-01-26,40.43978456330764,40.45484628009794,40.341884840535045,40.41719055175781,1885800
2017-01-27,40.46990664389477,40.47743606567383,40.4247214950345,40.47743606567383,928800
2017-01-30,40.46237491072611,40.47743662722182,40.372007484480534,40.40966033935547,2053800
2017-01-31,40.409656760298816,40.492494757323975,40.39459504513711,40.484962463378906,4451500
2017-02-01,40.405827565798866,40.451047692254896,40.36814316870711,40.443511962890625,1381600
2017-02-02,40.481196359982384,40.51888075707414,40.42090189966261,40.443511962890625,1626500
2017-02-03,40.52641689247358,40.52641689247358,40.40582510404597,40.45858383178711,1206700
2017-02-06,40.473664803289246,40.50381347412494,40.39075739605884,40.42090606689453,843100
2017-02-07,40.481198352518206,40.518882751464844,40.435978223836386,40.518882751464844,858800
2017-02-08,40.53395450330282,40.63947196368411,40.53395450330282,40.60178756713867,617300
2017-02-09,40.61684587642848,40.65453025810649,40.579161494750466,40.609310150146484,841200
2017-02-10,40.51133371269992,40.57163103131357,40.51133371269992,40.556556701660156,804900
2017-02-13,40.556556701660156,40.58670248583258,40.51886943995943,40.556556701660156,812900
2017-02-14,40.57917762142755,40.601787684393074,40.4585858270528,40.53395462036133,1320200
2017-02-15,40.51888028667259,40.54902895405007,40.48119589001833,40.53395462036133,889400
2017-02-16,40.55656990425624,40.60932863765082,40.53395696484762,40.58671569824219,1043600
2017-02-17,40.64700775059616,40.66961781192915,40.59424902406253,40.639469146728516,987700
2017-02-21,40.64700192330542,40.64700192330542,40.54148448536549,40.56409454345703,1111900
2017-02-22,40.624386500061334,40.6846809387207,40.60177356982167,40.6846809387207,965600
2017-02-23,40.72990764302534,40.7675920300201,40.707294710720944,40.75251770019531,746500
2017-02-24,40.82788111192412,40.88817842330394,40.805271057723715,40.873104095458984,1239900
2017-02-27,40.90325827018672,40.910793997558955,40.82788662079212,40.86557388305664,910700
2017-02-28,40.88065143760057,40.895722893533886,40.827889841295296,40.84296417236328,1095100
2017-03-01,40.7720608450585,40.802235124147494,40.74188656596951,40.79469299316406,1596800
2017-03-02,40.764518749665086,40.79469302878043,40.719257330992086,40.74943161010742,1127400
2017-03-03,40.7494349496907,40.77960923127895,40.70417352730834,40.75697708129883,764600
2017-03-06,40.779593956555196,40.78713608533828,40.74187467990938,40.77204895019531,1244700
2017-03-07,40.764522090484824,40.77206422209295,40.71926066810246,40.75697708129883,730400
2017-03-08,40.636291964216156,40.651379108400626,40.598575542544246,40.643836975097656,1225400
2017-03-09,40.5834775074987,40.61365178777016,40.5155868156768,40.560848236083984,906800
2017-03-10,40.575939738495606,40.575939738495606,40.45524548201181,40.477874755859375,1107400
2017-03-13,40.500489252640136,40.50803425955515,40.425056448952056,40.44014358520508,1468900
2017-03-14,40.4853977900394,40.530659193961725,40.455226398334545,40.52311706542969,1130100
2017-03-15,40.57593053739549,40.70416689688992,40.56084339905896,40.68153762817383,1061000
2017-03-16,40.613658950362115,40.643833235955086,40.54576824656706,40.568397521972656,1312400
2017-03-17,40.568382755792335,40.568382755792335,40.52312422145445,40.53066635131836,769700
2017-03-20,40.53068156426037,40.598572268826764,40.52313943156557,40.57594299316406,1115800
2017-03-21,40.5985598380349,40.64382125308009,40.59101770764941,40.63627624511719,819200
2017-03-22,40.734352111816406,40.74189424422123,40.674003542265076,40.734352111816406,800900
2017-03-23,40.749432108809124,40.77206137963375,40.67399641009758,40.71171569824219,479000
2017-03-24,40.719257330992086,40.75697374109744,40.696628060444404,40.74943161010742,545900
2017-03-27,40.802223220481245,40.80976534926433,40.74187467990938,40.77204895019531,586300
2017-03-28,40.80976534926433,40.824852484407295,40.73433255112629,40.77204895019531,1175300
2017-03-29,40.82486292567179,40.87766647338867,40.79469152524609,40.87766647338867,821400
2017-03-30,40.85503434820248,40.877663616334516,40.82486007230821,40.84749221801758,629000
2017-03-31,40.84749986049647,40.88521627363229,40.809780569782774,40.83241271972656,632200
2017-04-03,40.85956195123496,40.95771026611328,40.8218134855197,40.95771026611328,1299400
2017-04-04,40.980390707048095,41.00304210814897,40.93509366489749,40.94264221191406,828500
2017-04-05,40.9199840100422,40.98038101196289,40.88978406906941,40.98038101196289,543700
2017-04-06,40.98038342706122,41.00303482413817,40.92753496725676,40.9954833984375,794800
2017-04-07,41.040765897947665,41.07096582788565,40.98791746056812,41.00301742553711,572800
2017-04-10,41.00303482413817,41.02568334119007,40.96528345568494,40.9954833984375,520100
2017-04-11,41.033235978354625,41.05588737769019,40.97283896685227,41.01813888549805,788700
2017-04-12,41.0332256359849,41.08607408773858,40.98792860878152,41.07852554321289,586100
2017-04-13,41.09364874329684,41.13139724731445,41.07100021689151,41.13139724731445,707500
2017-04-17,41.146497224926755,41.191797157763645,41.108748720909134,41.13139724731445,576900
2017-04-18,41.15402732414675,41.206878662109375,41.10873029164301,41.206878662109375,581900
2017-04-19,41.16913149295603,41.17668291915997,41.11628302962947,41.161582946777344,570700
2017-04-20,41.07098637919894,41.12383484302308,41.07098637919894,41.11628341674805,806400
2017-04-21,41.12383484302308,41.13893481554788,41.10873487049829,41.11628341674805,642100
2017-04-24,41.07098703994311,41.10873553184975,41.04833564077887,41.09363555908203,619500
2017-04-25,41.04078331256635,41.070983255318914,40.9954833984375,40.9954833984375,716200
2017-04-26,40.987925828754776,41.018125764858446,40.965274436664814,41.01057434082031,493300
2017-04-27,41.025680161403706,41.08607716220258,41.01813161631316,41.070980072021484,654700
2017-04-28,41.08608592425422,41.08608592425422,41.025688910575035,41.03323745727539,648800
2017-05-01,41.067988143385534,41.12088136726392,41.03020768096734,41.03776550292969,670500
2017-05-02,41.07554840106855,41.10577392578125,41.05288069876637,41.10577392578125,889400
2017-05-03,41.11333190815615,41.158670198580275,41.07555144070182,41.12844467163086,651300
2017-05-04,41.06798248665411,41.09065306695398,41.015089270061274,41.04531478881836,498600
2017-05-05,41.07554901136019,41.09066177394108,41.030210723617515,41.0604362487793,672900
2017-05-08,41.03777954311221,41.0453344851948,40.999996185302734,40.999996185302734,502000
2017-05-09,40.99243057275538,40.99243057275538,40.947092284665025,40.977317810058594,936700
2017-05-10,41.04531830224513,41.0528761238134,40.97731232045252,41.007537841796875,648800
2017-05-11,40.94708251953125,40.97730803771658,40.91685988380998,40.94708251953125,449600
2017-05-12,41.030227941777284,41.06800842285156,40.947109153934306,41.06800842285156,497200
2017-05-15,41.037763363141224,41.04531830224513,40.9924250811247,41.007537841796875,1102000
2017-05-16,40.999980020228605,41.037763363141224,40.984870142020796,41.007537841796875,945000
2017-05-17,41.105777261483574,41.16622543334961,41.06799391129427,41.16622543334961,606400
2017-05-18,41.19645309448242,41.219120799798254,41.16622756575127,41.19645309448242,629200
2017-05-19,41.166219642865364,41.19644516577929,41.14355194191218,41.15866470336914,382200
2017-05-22,41.158670198580275,41.158670198580275,41.11333190815615,41.12844467163086,624200
2017-05-23,41.173782962054986,41.18133790255989,41.11333190815615,41.12844467163086,520500
2017-05-24,41.166231998170524,41.166231998170524,41.09822599243567,41.151119232177734,526600
2017-05-25,41.20402054343103,41.21913331238427,41.17379788799048,41.211578369140625,406700
2017-05-26,41.28710663388453,41.317332147853755,41.24177124539435,41.30221939086914,462900
2017-05-30,41.294670244209854,41.32489287995343,41.27955748510603,41.30978012084961,860200
2017-05-31,41.324919743883044,41.34003251281116,41.27958431956463,41.33247756958008,632700
2017-06-01,41.25455449149843,41.284806003366675,41.23186730006873,41.277244567871094,793800
2017-06-02,41.2848014831543,41.33017874598837,41.26211429420858,41.2848014831543,674700
2017-06-05,41.269680247432554,41.2999317593008,41.25455449149843,41.277244567871094,837800
2017-06-06,41.35287786368823,41.36800362232947,41.33775210504699,41.36043930053711,531900
2017-06-07,41.33774185180664,41.37555479655904,41.315054661943755,41.33774185180664,466700
2017-06-08,41.337747810295234,41.38312508150452,41.29993486009242,41.37556076049805,714100
2017-06-09,41.39069366455078,41.39825798686339,41.3604421451877,41.39069366455078,803900
2017-06-12,41.42093276977539,41.436058524923645,41.383119824376166,41.42093276977539,1319700
2017-06-13,41.375567904869236,41.39069366455078,41.352880707818755,41.39069366455078,621100
2017-06-14,41.458763343974354,41.489014867134195,41.43607614407649,41.46632766723633,706700
2017-06-15,41.398268943930525,41.40583038330078,41.35289165287568,41.40583038330078,650000
2017-06-16,41.39069366455078,41.40581942423233,41.3680064675003,41.39069366455078,532500
2017-06-19,41.398268943930525,41.42095614698573,41.383143180245575,41.40583038330078,532000
2017-06-20,41.45875452575508,41.496567479190105,41.4285030090297,41.48900604248047,558100
2017-06-21,41.489001521877924,41.504127278592534,41.45118857256297,41.49656295776367,875300
2017-06-22,41.52681350708008,41.54950069915371,41.511687750716646,41.52681350708008,464700
2017-06-23,41.504127278592534,41.51925303530714,41.48143720104907,41.49656295776367,627500
2017-06-26,41.54194378634058,41.564630980884296,41.489005075776355,41.519256591796875,870200
2017-06-27,41.45118357100659,41.4663093258961,41.29236458713811,41.33774185180664,553300
2017-06-28,41.33020831514839,41.35289552032537,41.2545794896506,41.31508255004883,507800
2017-06-29,41.17894033350136,41.20162753139732,41.073062896728516,41.073062896728516,828500
2017-06-30,41.125999935652935,41.14868713262241,41.07306121942837,41.11087417602539,810700
2017-07-03,41.125252626168226,41.13282088468162,41.026847940217074,41.03441619873047,619400
2017-07-05,41.02685278114068,41.072268112672134,41.011713374781365,41.0419921875,937800
2017-07-06,40.951146302699456,40.973856850772805,40.913299239305005,40.966285705566406,725700
2017-07-07,40.88303106438775,40.94358869160236,40.84518399115193,40.898170471191406,1326200
2017-07-10,40.95872003126323,41.00413535518268,40.92844122361958,40.943580627441406,498900
2017-07-11,40.95114662423849,40.966286027224314,40.89059189984108,40.913299560546875,1074000
2017-07-12,41.049560446906405,41.06469985326573,41.004142227828446,41.0419921875,465200
2017-07-13,41.02684299573304,41.04198239848142,40.98142478748788,41.01927185058594,408200
2017-07-14,41.02686476526836,41.05714358683157,40.95116771136032,41.004154205322266,500800
2017-07-17,41.05712674936299,41.06469500787639,41.026847940217074,41.03441619873047,634600
2017-07-18,41.07984386455126,41.11769094091885,41.07227271674964,41.11012268066406,526900
2017-07-19,41.1555365522217,41.170675959739164,41.1252606247335,41.14796829223633,512100
2017-07-20,41.14796457761192,41.17067224306482,41.132825171461164,41.15553283691406,546200
2017-07-21,41.19337142442127,41.253929036551995,41.19337142442127,41.246360778808594,517300
2017-07-24,41.23879779399063,41.24636894077811,41.185811316664044,41.208518981933594,647400
2017-07-25,41.14797088304391,41.18581796044718,41.11012380564064,41.12526321411133,540300
2017-07-26,41.11011101347366,41.193373402833465,41.11011101347366,41.1706657409668,420500
2017-07-27,41.18580514472658,41.223652210353045,41.14795807910012,41.1706657409668,897500
2017-07-28,41.14797445251673,41.185821533203125,41.14797445251673,41.185821533203125,530800
2017-07-31,41.09496882907002,41.18580235793658,41.07225828119402,41.1782341003418,961900
2017-08-01,41.18430304948904,41.34340286254883,41.18430304948904,41.34340286254883,924800
2017-08-02,41.29036226461537,41.343395526224626,41.26005671795408,41.28278732299805,545400
2017-08-03,41.343404280246034,41.39643755308452,41.320676560485715,41.38886260986328,481800
2017-08-04,41.343404280246034,41.38886260986328,41.29794595062879,41.38886260986328,412800
2017-08-07,41.40401039599009,41.40401039599009,41.328246522426475,41.366127014160156,510600
2017-08-08,41.350981494526415,41.350981494526415,41.32067594190193,41.328250885009766,480400
2017-08-09,41.41915105180063,41.45703442518959,41.39642333984375,41.39642333984375,560800
2017-08-10,41.38127685430132,41.45704072249211,41.34339636525396,41.449462890625,559400
2017-08-11,41.45705278145854,41.51008605957031,41.45705278145854,41.51008605957031,1121200
2017-08-14,41.44188794885395,41.46461566426316,41.41915734334869,41.449462890625,586500
2017-08-15,41.4040158791383,41.43431854248047,41.38886310241889,41.43431854248047,769100
2017-08-16,41.38127056850729,41.43430382313709,41.358542856550415,41.39642333984375,707300
2017-08-17,41.43432757911697,41.47978591918945,41.3964470741052,41.47978591918945,666300
2017-08-18,41.48734837169315,41.51765392261603,41.41158738448238,41.472198486328125,904300
2017-08-21,41.51006777991792,41.51006777991792,41.45703452516024,41.49491500854492,534400
2017-08-22,41.49493869921361,41.51009147923778,41.44190541417768,41.47978591918945,526000
2017-08-23,41.52525132878246,41.52525132878246,41.44948741576312,41.51767349243164,569600
2017-08-24,41.51009854617859,41.547979057639374,41.48736792722391,41.51767349243164,548200
2017-08-25,41.51009854617859,41.52525132878246,41.472218034717805,41.51767349243164,420300
2017-08-28,41.510092083553445,41.54039764404297,41.50251424838241,41.54039764404297,668900
2017-08-29,41.623739512016456,41.631317348263764,41.49494519678945,41.5555534362793,851700
2017-08-30,41.52524486379821,41.54797258911669,41.50251424838241,41.54039764404297,534200
2017-08-31,41.54795757679282,41.593415901101864,41.540382634456115,41.5631103515625,927300
2017-09-01,41.50170126207055,41.56236656666804,41.50170126207055,41.539615631103516,801300
2017-09-05,41.61544127135945,41.64577102661133,41.569942299460855,41.64577102661133,578600
2017-09-06,41.61543464298663,41.64576439340768,41.59268371432076,41.623016357421875,588500
2017-09-07,41.615441193661184,41.69126992067008,41.5926902614141,41.668521881103516,720400
2017-09-08,41.668521881103516,41.668521881103516,41.60785658535198,41.668521881103516,520400
2017-09-11,41.63060768282566,41.638189398484435,41.585108710831435,41.60785675048828,524900
2017-09-12,41.5396013675921,41.55476768853379,41.48652069063615,41.51685333251953,538700
2017-09-13,41.5016956378259,41.5016956378259,41.46378127393103,41.49411392211914,477900
2017-09-14,41.42586143362412,41.44102775571322,41.387947074741454,41.40311050415039,862500
2017-09-15,41.43344314832859,41.44102775571322,41.37278075265235,41.40311050415039,381700
2017-09-18,41.39553268976077,41.39553268976077,41.35761832730579,41.36520004272461,595800
2017-09-19,41.433449792150185,41.441034400751,41.36520277814596,41.410701751708984,450900
2017-09-20,41.41069901327885,41.42586533679693,41.33486739568845,41.36520004272461,589500
2017-09-21,41.312119356751545,41.36520004272461,41.29695303323346,41.36520004272461,576100
2017-09-22,41.41827682623949,41.41827682623949,41.380362467356825,41.40311050415039,447400
2017-09-25,41.42586698793978,41.47136306762695,41.41828237953821,41.47136306762695,564000
2017-09-26,41.42587270965454,41.46378707885742,41.42587270965454,41.46378707885742,490400
2017-09-27,41.365202866968836,41.380369191522405,41.29695585281806,41.37278747558594,732400
2017-09-28,41.34243103524837,41.365179062647655,41.31968300784907,41.35759735107422,618800
2017-09-29,41.38794898562907,41.425863346262254,41.35761634005041,41.395530700683594,572000
2017-10-02,41.37200401119736,41.402363910089434,41.33405558522193,41.34923553466797,820600
2017-10-03,41.32644908547596,41.364397494947816,41.3112691426316,41.34162902832031,766300
2017-10-04,41.39477538300608,41.402363910089434,41.341647007584605,41.34923553466797,644900
2017-10-05,41.38715744018555,41.40233737990444,41.33402909880816,41.38715744018555,546400
2017-10-06,41.318861674149055,41.39476139573276,41.28091326099638,41.379581451416016,623600
2017-10-09,41.417538782500806,41.43271873008605,41.3644104135919,41.409950256347656,387900
2017-10-10,41.40233737990444,41.409928797402614,41.371977500466656,41.38715744018555,495800
2017-10-11,41.379581451416016,41.40234992025196,41.356812982580074,41.379581451416016,988600
2017-10-12,41.42512675144884,41.447895223289656,41.409946805128726,41.440303802490234,668200
2017-10-13,41.516201192099686,41.5237897171923,41.470661355708316,41.508609771728516,515200
2017-10-16,41.51620647605701,41.57692337036133,41.51620647605701,41.57692337036133,461100
2017-10-17,41.56934611050181,41.59211459012682,41.5465776308768,41.58452606201172,829200
2017-10-18,41.538962055607136,41.561730521993944,41.53137353190421,41.554141998291016,748000
2017-10-19,41.55414853565011,41.584508425794134,41.55414853565011,41.561737060546875,472400
2017-10-20,41.48586654663086,41.49345507634134,41.44032668252705,41.48586654663086,630300
2017-10-23,41.53898857369543,41.53898857369543,41.508628668946194,41.51622009277344,449900
2017-10-24,41.470645904541016,41.48582584434905,41.440286024924944,41.470645904541016,526900
2017-10-25,41.47823732208377,41.48582584434905,41.440286024924944,41.470645904541016,524300
2017-10-26,41.52379481463562,41.55415470929017,41.48584639395689,41.53897476196289,587600
2017-10-27,41.53897222999874,41.62246048757036,41.51620375803512,41.569332122802734,573600
2017-10-30,41.63004050402652,41.667991809913694,41.59209209341748,41.660400390625,555800
2017-10-31,41.66041292814975,41.69077282388492,41.63764445398789,41.65282440185547,566900
2017-11-01,41.68169865358823,41.71208513325534,41.66650541375467,41.68929672241211,797100
2017-11-02,41.70447600108238,41.727264404296875,41.68928276633497,41.727264404296875,785900
2017-11-03,41.77282954361677,41.77282954361677,41.71205662581682,41.7424430847168,544800
2017-11-06,41.80321502685547,41.810813090835936,41.76523340039017,41.80321502685547,678300
2017-11-07,41.84120690445734,41.879188537597656,41.826013671638634,41.879188537597656,495800
2017-11-08,41.88680901815396,41.917195502154534,41.83363412006026,41.84882736206055,679700
2017-11-09,41.757653987426,41.757653987426,41.696881043904874,41.712074279785156,651700
2017-11-10,41.7272572641159,41.73485243128334,41.63610076904297,41.63610076904297,531600
2017-11-13,41.68929080311688,41.70448404079321,41.64371109008789,41.64371109008789,493600
2017-11-14,41.67409193604686,41.70447840729487,41.65889870042285,41.69688034057617,3997200
2017-11-15,41.74246286076412,41.76525126682931,41.70448121805095,41.75765609741211,732000
2017-11-16,41.73485254417848,41.75004577636719,41.73485254417848,41.75004577636719,568800
2017-11-17,41.76525126682931,41.7728493340601,41.72726962411614,41.75765609741211,662400
2017-11-20,41.71207698189352,41.78804026840238,41.71207698189352,41.78044509887695,641700
2017-11-21,41.83362127688665,41.84121934446145,41.795639632453835,41.81842803955078,712100
2017-11-22,41.84880207196026,41.879188537597656,41.833608839141554,41.879188537597656,2223100
2017-11-24,41.84122085571289,41.85641119578369,41.81842954997903,41.84122085571289,297200
2017-11-27,41.87159047228188,41.879188537597656,41.833608839141554,41.879188537597656,1451400
2017-11-28,41.871601622250324,41.871601622250324,41.75765669248702,41.78044509887695,1509300
2017-11-29,41.77285475551192,41.79564316453468,41.69688856241279,41.71967697143555,1595100
2017-11-30,41.719659311989766,41.772837073556616,41.719659311989766,41.75004577636719,535500
2017-12-01,41.78656086556559,41.90821012818823,41.78656086556559,41.87779998779297,716200
2017-12-04,41.85498088082058,41.91580695085929,41.839774363310895,41.90060043334961,1126900
2017-12-05,41.900601978507545,41.94621863237212,41.87779365157526,41.93101501464844,767300
2017-12-06,41.96903991699219,41.99945296042117,41.95383339527769,41.96903991699219,544800
2017-12-07,41.97662491579164,41.97662491579164,41.93100826926535,41.9386100769043,542900
2017-12-08,41.953826904296875,41.953826904296875,41.923413865573316,41.953826904296875,435600
2017-12-11,41.98424643870668,41.991848249390195,41.94622868424672,41.96903991699219,600000
2017-12-12,41.892961166094324,41.96899369092199,41.892961166094324,41.92337417602539,806200
2017-12-13,41.95383339527769,41.96903991699219,41.931025062879684,41.96903991699219,5976200
2017-12-14,41.90821090118622,41.99184531459703,41.90060909103399,41.97663879394531,3212900
2017-12-15,41.991832484270454,42.02984732411093,41.97662596826499,42.01464080810547,777400
2017-12-18,42.00705630925289,42.014658120214754,41.96904145374842,41.999454498291016,751700
2017-12-19,41.90819800978867,41.90819800978867,41.854976654052734,41.854976654052734,919400
2017-12-20,41.80174880749832,41.83976364135742,41.7865422938855,41.83976364135742,788600
2017-12-21,41.786562735540066,41.81697577764353,41.771356214488335,41.8017692565918,641200
2017-12-22,41.79416924123462,41.824579384296825,41.78656453020848,41.80937576293945,484500
2017-12-26,41.80243291399385,41.83323297956084,41.77933139619065,41.817832946777344,703900
2017-12-27,41.75622764106938,41.90252352849921,41.75622764106938,41.89482498168945,626500
2017-12-28,41.87174294750115,41.879441497352595,41.825542836622304,41.83324432373047,702900
2017-12-29,41.81783939184401,41.864036560058594,41.79473787048035,41.864036560058594,829300
2018-01-02,41.80244848402142,41.81014703465266,41.69465115164194,41.77164840698242,3335600
2018-01-03,41.81012393089861,41.81782541453112,41.77932387087934,41.802425384521484,879900
2018-01-04,41.80245159528015,41.82555018615007,41.779350067153004,41.810150146484375,1469600
2018-01-05,41.82555018615007,41.833251674611525,41.78705155561446,41.810150146484375,781300
2018-01-08,41.84093152732463,41.86403010787191,41.817832946777344,41.817832946777344,1172500
2018-01-09,41.82552357047394,41.84092360033982,41.75622490470518,41.79472351074219,2306400
2018-01-10,41.733119869978346,41.779317015171216,41.70231981501316,41.74851989746094,3970300
2018-01-11,41.74081841509219,41.779317015171216,41.70231981501316,41.74851989746094,3392600
2018-01-12,41.7023347687302,41.733134834739744,41.67153470272066,41.725433349609375,2127900
2018-01-16,41.7870298532876,41.810128432161136,41.73313121107887,41.76393127441406,5943700
2018-01-17,41.740845217537675,41.794743879708456,41.73314666748047,41.73314666748047,3369300
2018-01-18,41.7331315076071,41.75623008664476,41.70233144405306,41.71773147583008,2863500
2018-01-19,41.74854670485167,41.76394674222286,41.717746630109275,41.73314666748047,2685000
2018-01-22,41.76393127441406,41.7870298532876,41.73313121107887,41.76393127441406,1482500
2018-01-23,41.80242499430281,41.817825024168684,41.78702496443693,41.79472351074219,1035400
2018-01-24,41.756225683229175,41.77932425983097,41.73312710662738,41.74082565307617,972100
2018-01-25,41.70234659273808,41.74854670485167,41.663847967938494,41.73314666748047,1053700
2018-01-26,41.74853486774451,41.756233415618915,41.71003331660461,41.725433349609375,833800
2018-01-29,41.66383753351437,41.67923756702873,41.62533891835649,41.6484375,1665600
2018-01-30,41.64843035833248,41.66383038920612,41.64073181152344,41.64073181152344,1210700
2018-01-31,41.68692906504615,41.70232909595605,41.61763039457938,41.62533187866211,1415200
2018-02-01,41.64767861849054,41.663092619657306,41.58602261382347,41.601436614990234,2927700
2018-02-02,41.54750323981814,41.55520877306743,41.49355568730975,41.53208923339844,1080100
2018-02-05,41.609161270575555,41.67852283284607,41.53979970830505,41.663108825683594,1472700
2018-02-06,41.64767074584961,41.709323798942314,41.63225674759654,41.64767074584961,1529700
2018-02-07,41.67851410759372,41.69392517160868,41.54749654410138,41.5937385559082,1475300
2018-02-08,41.578326148005274,41.609154157059855,41.508964597592836,41.57061767578125,1432800
2018-02-09,41.58601220814777,41.639959728772624,41.56289268214265,41.609134674072266,983000
2018-02-12,41.59374015253257,41.616859689363125,41.539792606647424,41.57061767578125,1311700
2018-02-13,41.60914007756983,41.60914007756983,41.54748408032351,41.58601760864258,1441700
2018-02-14,41.54751571622727,41.57834373832409,41.53210170517885,41.53981018066406,965000
2018-02-15,41.52437973022461,41.53208526273722,41.50125725284512,41.52437973022461,819800
2018-02-16,41.60143152912699,41.65537905665542,41.56289800088093,41.63996505737305,923700
2018-02-20,41.60143526590364,41.61684926657055,41.547487733529465,41.57831573486328,1089000
2018-02-21,41.63225960657732,41.647673605888905,41.578312078946674,41.58601760864258,1058200
2018-02-22,41.609154059941154,41.63227359671775,41.60144558773512,41.62456512451172,685900
2018-02-23,41.6862146044213,41.717042608568875,41.64768106919698,41.69392013549805,1141600
2018-02-26,41.69393260946042,41.77100264288711,41.68622707607833,41.70164108276367,1256200
2018-02-27,41.74016214171941,41.77869567694373,41.64768106919698,41.69392013549805,1256400
2018-02-28,41.73246383666992,41.75558337382363,41.72475536433815,41.73246383666992,965100
2018-03-01,41.79647699132234,41.82732949894072,41.765627425961036,41.80419158935547,2523700
2018-03-02,41.81961503060204,41.81961503060204,41.73477211148611,41.75019836425781,1036700
2018-03-05,41.81189650899552,41.81961110578578,41.76562069728032,41.781044006347656,919900
2018-03-06,41.711630008116444,41.74247956830014,41.68848916015796,41.73476791381836,1396300
2018-03-07,41.79647699132234,41.81961784316466,41.7579128279279,41.80419158935547,1063900
2018-03-08,41.78104134784984,41.842746349219325,41.75790344346449,41.82732009887695,898200
2018-03-09,41.79647699132234,41.81961784316466,41.781050737513155,41.80419158935547,761800
2018-03-12,41.82732263467822,41.842748885955814,41.81189638340063,41.83503723144531,924400
2018-03-13,41.87361106929713,41.88132272559049,41.84275855960912,41.858184814453125,1174300
2018-03-14,41.88131651943156,41.95073318481445,41.88131651943156,41.95073318481445,1106200
2018-03-15,41.92761305797165,41.97388889301391,41.92761305797165,41.958465576171875,1166500
2018-03-16,41.95845236076258,41.98930192698821,41.950737762513306,41.981590270996094,737600
2018-03-19,41.93531150827191,42.00472818122961,41.90446194204627,41.981590270996094,761300
2018-03-20,41.973873902730354,42.01244100783606,41.973873902730354,42.00472640991211,1053800
2018-03-21,41.93532637462276,41.98160515375308,41.9276147158968,41.96617889404297,1044900
2018-03-22,42.066445151207624,42.12814724344845,42.027880975774856,42.09729766845703,1171400
2018-03-23,42.02785774032282,42.10498604854733,42.02785774032282,42.08184814453125,791500
2018-03-26,42.06643118267196,42.10499534529916,42.03557867566741,42.089569091796875,1357300
2018-03-27,42.11271946778978,42.166709899902344,42.074155293746216,42.166709899902344,1057300
2018-03-28,42.18985075813479,42.22841493217835,42.151286584091224,42.166709899902344,918300
2018-03-29,42.16670341064945,42.220696776710575,42.15899175393068,42.212982177734375,1097400
2018-04-02,42.21452428448082,42.2376842001733,42.16048251782809,42.22996520996094,1875400
2018-04-03,42.21452428448082,42.2376842001733,42.206802349213056,42.22996520996094,1018500
2018-04-04,42.21452428448082,42.22996520996094,42.199083359000696,42.22996520996094,1100100
2018-04-05,42.152747029521514,42.17590988282203,42.11414620075993,42.12186813354492,983700
2018-04-06,42.16822340312065,42.229987137110825,42.1527824696231,42.21454620361328,946500
2018-04-09,42.199080533856076,42.23768137244443,42.191361544160486,42.22224044799805,1115100
2018-04-10,42.199076634689575,42.21451755770923,42.17591672268757,42.18363571166992,906700
2018-04-11,42.22995367486708,42.22995367486708,42.17591192297584,42.19135284423828,808100
2018-04-12,42.191369983732194,42.191369983732194,42.14504720112706,42.16048812866211,826600
2018-04-13,42.12958915918852,42.199071832342206,42.12958915918852,42.19135284423828,680200
2018-04-16,42.160475799667914,42.191357645707214,42.14503487664826,42.18363571166992,1754400
2018-04-17,42.20679668101909,42.245400462062776,42.19907769184336,42.23767852783203,1178600
2018-04-18,42.22224044799805,42.253122296890815,42.21452145830246,42.22224044799805,851700
2018-04-19,42.12959378031494,42.12959378031494,42.05239211058921,42.1064338684082,745700
2018-04-20,42.07554723797938,42.09870714725254,42.04466539557877,42.09098815917969,617300
2018-04-23,42.044673919677734,42.044673919677734,42.01379207101617,42.044673919677734,611200
2018-04-24,42.044663449631535,42.06782630288724,42.013781608660224,42.06010437011719,650400
2018-04-25,42.01379295772217,42.03695581723479,41.998354978120744,42.021514892578125,1238300
2018-04-26,42.05239211058921,42.11415285735881,42.02922925362755,42.1064338684082,1089300
2018-04-27,42.129595824274325,42.16047767168485,42.11415490056907,42.15275573730469,582600
2018-04-30,42.129595824274325,42.175918595390115,42.11415490056907,42.15275573730469,2757100
2018-05-01,42.15508675824789,42.17826493112309,42.147358735704806,42.17053985595703,780900
2018-05-02,42.13962173461914,42.162799900934694,42.1164406209274,42.13962173461914,940200
2018-05-03,42.17052446950314,42.22460881806325,42.15507137743226,42.216880798339844,711400
2018-05-04,42.20143540090443,42.2091634220369,42.17825723225998,42.19371032714844,579100
2018-05-07,42.22460174560547,42.23232681665902,42.20914865612292,42.22460174560547,769300
2018-05-08,42.162799900934694,42.17052792129067,42.1164406209274,42.13962173461914,958100
2018-05-09,42.13189777201512,42.15507888793945,42.11644467719106,42.15507888793945,1077800
2018-05-10,42.162803405899666,42.170531426898066,42.12417214303696,42.1473503112793,942700
2018-05-11,42.1473503112793,42.17825650052004,42.13189721665893,42.1473503112793,805700
2018-05-14,42.11644783076726,42.11644783076726,42.06236346852157,42.08554458618164,1281300
2018-05-15,42.0391882147454,42.0391882147454,41.97737877390939,42.00055694580078,1305800
2018-05-16,42.016010042854006,42.03146313990723,41.985103848747556,42.00055694580078,896500
2018-05-17,41.9851074951935,41.9928325707026,41.94647622289372,41.96192932128906,652900
2018-05-18,41.92329121932048,42.00055670414205,41.915566144526764,41.985103607177734,667800
2018-05-21,41.99282892358572,42.00828202063895,41.96192567685616,42.00055694580078,1320800
2018-05-22,41.985084284920895,42.00053737477343,41.96963119506836,41.96963119506836,751600
2018-05-23,42.01600664311679,42.06236298314864,41.99282552572421,42.05463790893555,967600
2018-05-24,42.07009100473838,42.100997196344046,42.0469098873458,42.05463790893555,904000
2018-05-25,42.13190092674841,42.13190092674841,42.07781656450272,42.08554458618164,1561800
2018-05-29,42.01601330490592,42.031466403158895,41.89239146625921,41.99283218383789,8623200
2018-05-30,42.039176875864165,42.077808134389095,41.98509252445405,42.062355041503906,976100
2018-05-31,42.07781607895147,42.100997196344046,42.01600664311679,42.05463790893555,7158200
2018-06-01,42.07553053783557,42.12966165905364,42.03686587266907,42.04459762573242,958200
2018-06-04,42.06004333496094,42.09870798105545,42.04457688653845,42.06004333496094,3029200
2018-06-05,42.08326229089892,42.09099699388714,42.04459762573242,42.04459762573242,1059400
2018-06-06,41.92857364656312,41.94404009155444,41.82031148154667,41.843509674072266,1733300
2018-06-07,41.84352175975404,41.90538460766442,41.84352175975404,41.851253509521484,1020600
2018-06-08,41.88990605912346,41.90537250411477,41.82804322908095,41.843509674072266,763600
2018-06-11,41.83576583862305,41.874433417616736,41.80483590531905,41.83576583862305,1522200
2018-06-12,41.86673950645502,41.9054041731919,41.86673950645502,41.882205963134766,862000
2018-06-13,41.974981450162744,41.98271614972387,41.86671925569548,41.928585052490234,1863600
2018-06-14,41.98271404277191,42.09870798105545,41.98271404277191,42.06004333496094,785100
2018-06-15,42.12190590139546,42.16830229318476,42.09097300692047,42.152835845947266,562800
2018-06-18,42.15284283392328,42.18377573352623,42.13737933404548,42.145111083984375,792700
2018-06-19,42.22241526404023,42.299747467041016,42.19921707810095,42.299747467041016,1026400
2018-06-20,42.2843045477384,42.330703895349224,42.276569848174816,42.30750274658203,575700
2018-06-21,42.30750870730872,42.33844161007409,42.292042255926034,42.322975158691406,773100
2018-06-22,42.330711364746094,42.34617486675474,42.31524491281338,42.330711364746094,672200
2018-06-25,42.29202689595371,42.31522803956334,42.25336225650153,42.2610969543457,940400
2018-06-26,42.2610969543457,42.276560450188256,42.2301640628148,42.2610969543457,926600
2018-06-27,42.33072027159314,42.353918479411334,42.26885445084503,42.34618377685547,603200
2018-06-28,42.30751474908227,42.33844765626505,42.24565188464111,42.25338363647461,1378400
2018-06-29,42.292036297378424,42.35390209419286,42.276569848174816,42.30750274658203,1091000
2018-07-02,42.39883124198188,42.40657273332078,42.336914073839964,42.352394104003906,1706100
2018-07-03,42.35239939966047,42.39883654344485,42.34465790735359,42.360137939453125,619900
2018-07-05,42.37561566813136,42.42979430127762,42.360135636873274,42.41431427001953,846500
2018-07-06,42.43753579316369,42.445274332535696,42.41431427001953,42.41431427001953,620800
2018-07-09,42.4143219143258,42.4530205231886,42.39110333951104,42.445281982421875,717400
2018-07-10,42.42204284667969,42.437522873224935,42.40656282013443,42.42204284667969,1032700
2018-07-11,42.43754110779429,42.46075968133214,42.42206107459758,42.45301818847656,1192300
2018-07-12,42.46849823828161,42.483978271484375,42.43754112439051,42.483978271484375,738100
2018-07-13,42.50720066872583,42.51494216228081,42.476243552050015,42.49946212768555,932300
2018-07-16,42.46849823828161,42.491719764342974,42.429799631531914,42.483978271484375,1141200
2018-07-17,42.52265018709807,42.53813021058415,42.49943162812525,42.51491165161133,1073200
2018-07-18,42.51494364226197,42.54590371253023,42.499463607127836,42.5072021484375,1151600
2018-07-19,42.530414600645805,42.569113203964754,42.52267310847351,42.56137466430664,565000
2018-07-20,42.52267687823407,42.538156911436836,42.46849823828161,42.483978271484375,586100
2018-07-23,42.39883654344485,42.40657803575173,42.34465790735359,42.360137939453125,909100
2018-07-24,42.35239559645259,42.39109419696921,42.35239559645259,42.375614166259766,687300
2018-07-25,42.422054258388094,42.42979279748583,42.360134135550325,42.375614166259766,946400
2018-07-26,42.39109033203726,42.39109033203726,42.30595164715468,42.313690185546875,1237000
2018-07-27,42.383352683748846,42.3910941753566,42.33691554415816,42.34465408325195,712400
2018-07-30,42.27499158855853,42.32143167645276,42.259511559260446,42.313690185546875,2676400
2018-07-31,42.34465643660521,42.36787796020508,42.31369637348147,42.36787796020508,738500
2018-08-01,42.25167287325453,42.282661240858516,42.24392430374684,42.25941848754883,1455800
2018-08-02,42.22844381564328,42.236192387664026,42.19745839320337,42.205204010009766,1025200
2018-08-03,42.22841599319664,42.29813831937458,42.22841599319664,42.274898529052734,735100
2018-08-06,42.31366144952232,42.32141002173954,42.2749274540795,42.30591583251953,813800
2018-08-07,42.32914148843693,42.336890058063865,42.30590168998301,42.32139587402344,878700
2018-08-08,42.305902609295146,42.31364822387695,42.29040842491803,42.31364822387695,979100
2018-08-09,42.34463993915423,42.36787973994981,42.33689432396028,42.36013412475586,587700
2018-08-10,42.40661331588645,42.44534729920947,42.39111913151454,42.39886474609375,889200
2018-08-13,42.38337056172184,42.41435893046566,42.36787637734993,42.39886474609375,785100
2018-08-14,42.406612396240234,42.4221036250627,42.38336964257967,42.406612396240234,825000
2018-08-15,42.39885889476026,42.42209869050412,42.38336471252665,42.39111328125,964900
2018-08-16,42.437596029161845,42.437596029161845,42.38336786491739,42.41435623168945,835800
2018-08-17,42.41435623168945,42.429850415075485,42.39886204830342,42.41435623168945,717200
2018-08-20,42.42210118428721,42.445343936610485,42.42210118428721,42.43759536743164,805200
2018-08-21,42.46858866736629,42.4763372374453,42.422106112533044,42.453094482421875,1119700
2018-08-22,42.46084483256663,42.46084483256663,42.422107890974836,42.445350646972656,844500
2018-08-23,42.42983674085321,42.468570709228516,42.42983674085321,42.468570709228516,897500
2018-08-24,42.4221036250627,42.43759780909859,42.39886382661557,42.406612396240234,835800
2018-08-27,42.39111689844805,42.40661108200376,42.36012853133663,42.36787414550781,813100
2018-08-28,42.34463434778092,42.38336832906352,42.34463434778092,42.36787414550781,975300
2018-08-29,42.34463882446289,42.35238443945294,42.31365045407537,42.34463882446289,824100
2018-08-30,42.36010854592238,42.39884250893038,42.35235998019361,42.37560272216797,810800
2018-08-31,42.39111328125,42.4066074634836,42.36787053029305,42.39111328125,1276000
2018-09-04,42.376395342076925,42.40740966796875,42.376395342076925,42.40740966796875,1486700
2018-09-05,42.39189529418945,42.407403934023925,42.36863381342304,42.39189529418945,1182800
2018-09-06,42.399650597890584,42.446176516850606,42.391894799078635,42.430667877197266,1146800
2018-09-07,42.4151496887207,42.4151496887207,42.39188525549287,42.4151496887207,846700
2018-09-10,42.407392517904924,42.42290115356445,42.39963967906006,42.42290115356445,876100
2018-09-11,42.407403934023925,42.407403934023925,42.376389612325575,42.39189529418945,984400
2018-09-12,42.399656825988544,42.415165467919955,42.38414818405713,42.40740966796875,1326100
2018-09-13,42.41515537028437,42.41515537028437,42.368629455566406,42.368629455566406,748400
2018-09-14,42.360886140424896,42.36863898230266,42.345377498698404,42.35313034057617,806000
2018-09-17,42.35312081732708,42.384138093805724,42.34536797719257,42.368629455566406,923900
2018-09-18,42.391892310237914,42.391892310237914,42.345369351979826,42.360877990722656,1068500
2018-09-19,42.34535925190111,42.353112090438145,42.29883334676984,42.32209777832031,1245800
2018-09-20,42.306591582939134,42.32985305786133,42.283327150047086,42.32985305786133,789900
2018-09-21,42.32210265854029,42.34536413480339,42.314346861139235,42.337608337402344,905600
2018-09-24,42.267827456102786,42.2833360953218,42.22905733704048,42.260074615478516,695200
2018-09-25,42.22905731201172,42.23681311060187,42.198040033592065,42.22905731201172,891500
2018-09-26,42.28334947694276,42.32212256624626,42.244579345610674,42.30661392211914,793900
2018-09-27,42.29884911674263,42.32211355696661,42.27558763448943,42.31435775756836,1338900
2018-09-28,42.29882949798785,42.29882949798785,42.26781223072261,42.29107666015625,951500
2018-10-01,42.244546733238835,42.252306692064764,42.2135009765625,42.2135009765625,1327300
2018-10-02,42.23676507862793,42.27557373760202,42.229005123244114,42.2678108215332,1039200
2018-10-03,42.252280466531,42.26780333523429,42.15138626098633,42.15138626098633,2240300
2018-10-04,42.151398232107844,42.151398232107844,42.06602391033543,42.081546783447266,1490200
2018-10-05,42.05049392829842,42.07377675368739,41.98840244634809,42.011688232421875,1085900
2018-10-08,42.066021842332454,42.066021842332454,42.01945322528631,42.0427360534668,1013800
2018-10-09,42.03497314453125,42.04273309981786,42.01169031798647,42.03497314453125,968400
2018-10-10,42.019439697265625,42.034962564616805,41.98839396256327,42.019439697265625,1286800
2018-10-11,42.08155060681287,42.11259339517164,42.042741940164625,42.073787689208984,1183300
2018-10-12,42.10479821947041,42.128081031435855,42.07375249639441,42.09703826904297,1318800
2018-10-15,42.135872763673795,42.135872763673795,42.10482701936237,42.112586975097656,768400
2018-10-16,42.15914534962562,42.17466821801028,42.14362248124095,42.166908264160156,824500
2018-10-17,42.20572281606674,42.2212456877105,42.197959899902344,42.197959899902344,782000
2018-10-18,42.159172382722076,42.22902385490067,42.159172382722076,42.2135009765625,781900
2018-10-19,42.19020288126038,42.22900858272852,42.174680008536086,42.221248626708984,683900
2018-10-22,42.252301999617416,42.252301999617416,42.20573633046071,42.22901916503906,1451000
2018-10-23,42.29884979587095,42.29884979587095,42.252281188964844,42.252281188964844,803000
2018-10-24,42.29885014725977,42.33765583966163,42.291090193053215,42.31437301635742,1167500
2018-10-25,42.3454009045356,42.368683718025316,42.32987804198136,42.360923767089844,986500
2018-10-26,42.43855199666205,42.46959773411718,42.41526917391293,42.446311950683594,945100
2018-10-29,42.41526917391293,42.446311950683594,42.384223436457795,42.446311950683594,1231600
2018-10-30,42.39976120845027,42.40752116519939,42.36871546008274,42.391998291015625,1353900
2018-10-31,42.368708354731844,42.368708354731844,42.322139739990234,42.322139739990234,985100
2018-11-01,42.31747907804557,42.387399758948945,42.31747907804557,42.3563232421875,2842700
2018-11-02,42.34076881800554,42.34853646242032,42.286386416246216,42.31746292114258,2596000
2018-11-05,42.325218200683594,42.34852409073798,42.31745055853805,42.325218200683594,825600
2018-11-06,42.34076019654406,42.34076019654406,42.31745430442667,42.33299255371094,875200
2018-11-07,42.32523056555736,42.33300117359076,42.3019246686944,42.31746292114258,1328200
2018-11-08,42.30192474630624,42.30192474630624,42.26308059692383,42.26308059692383,780000
2018-11-09,42.30969329485588,42.34853744506836,42.30969329485588,42.34853744506836,872900
2018-11-12,42.34853744506836,42.387384558899534,42.34853744506836,42.34853744506836,612000
2018-11-13,42.36407569787709,42.37961395068582,42.34853744506836,42.34853744506836,696300
2018-11-14,42.356314619538324,42.395158775772586,42.31747046330406,42.37185287475586,794900
2018-11-15,42.402920828926646,42.426226725240596,42.37961196899414,42.37961196899414,997300
2018-11-16,42.410689464367174,42.410689464367174,42.36407470703125,42.36407470703125,860100
2018-11-19,42.387391129973395,42.387391129973395,42.364082265337515,42.37185287475586,672900
2018-11-20,42.39515297562914,42.402923583984375,42.37184707780092,42.402923583984375,855700
2018-11-21,42.40291884905081,42.42622474427657,42.395148241563284,42.41068649291992,1134800
2018-11-23,42.48837563322027,42.48837563322027,42.45730209350586,42.45730209350586,488800
2018-11-26,42.48062140965789,42.48062140965789,42.45731550660468,42.47285079956055,910400
2018-11-27,42.49614997938848,42.527226485455266,42.49614997938848,42.511688232421875,1385700
2018-11-28,42.472842178707474,42.511689294070464,42.45730688890485,42.488380432128906,1334400
2018-11-29,42.54277230365512,42.55831056053403,42.519466400146484,42.519466400146484,733200
2018-11-30,42.58160987163673,42.58160987163673,42.53499511146112,42.542762756347656,1340200
2018-12-03,42.5909750389634,42.63763410361161,42.5598689958646,42.62985610961914,2374200
2018-12-04,42.6609665979237,42.72317572416786,42.64541357475369,42.71540069580078,1592200
2018-12-06,42.762070714949544,42.8009517996125,42.72318666384997,42.73096466064453,2244600
2018-12-07,42.73874613432107,42.76985219331565,42.72319310482378,42.75429916381836,1369800
2018-12-10,42.76984668562901,42.80095274061791,42.738740630640116,42.793174743652344,977900
2018-12-11,42.793162969996146,42.82426901642686,42.77760994678079,42.81649398803711,910000
2018-12-12,42.800955112122054,42.80873014308174,42.73096796773755,42.74652099609375,1006800
2018-12-13,42.79316930506881,42.79316930506881,42.73873519897461,42.73873519897461,726000
2018-12-14,42.80872031115641,42.83982636072466,42.79316728637228,42.80094528198242,1262300
2018-12-17,42.81649662347269,42.83982467651367,42.79316560399566,42.83982467651367,1510100
2018-12-18,42.90203425593793,42.91758728027344,42.87093117370299,42.91758728027344,1719900
2018-12-19,42.956480071831734,42.98758316040039,42.925374016826396,42.98758316040039,1262700
2018-12-20,43.02646306018144,43.03423808996412,42.96425095617443,43.01091003417969,1259500
2018-12-21,42.948692879286334,42.95647087459069,42.83982467651367,42.83982467651367,1866900
2018-12-24,42.96201425893773,42.96994681702029,42.89060913003963,42.954078674316406,1388700
2018-12-26,42.97788300178108,42.98581858707204,42.898545308105525,42.91441345214844,2293700
2018-12-27,42.89060432275653,42.993742698963636,42.89060432275653,42.93820571899414,2262800
2018-12-28,42.977880373208194,43.00961665935299,42.94614711360222,42.969947814941406,2456900
2018-12-31,42.97788255754107,43.05722327693554,42.969949998871115,43.04135513305664,2654300
2019-01-02,43.120690196947386,43.14449392458396,43.081021352938166,43.09688949584961,3252600
2019-01-03,43.09688949584961,43.16036206749541,43.08895693766328,43.09688949584961,1754700
2019-01-04,43.08101352636372,43.096881666392385,43.025476549532506,43.057212829589844,2086400
2019-01-07,43.041351945918386,43.041351945918386,42.954078674316406,42.954078674316406,1570300
2019-01-08,42.92234802246094,42.94615175291038,42.898547318550655,42.92234802246094,1034300
2019-01-09,42.94614028930664,42.99374168442098,42.93820470576202,42.94614028930664,1113900
2019-01-10,43.001674450743565,43.01754259025488,42.962005615234375,42.962005615234375,2459300
2019-01-11,43.04928187818008,43.04928187818008,42.97787675363739,43.009613037109375,1154300
2019-01-14,43.05721746231736,43.07308560405336,43.00168047951067,43.009613037109375,1340200
2019-01-15,43.08102035522461,43.10482408230991,43.04928407013669,43.08102035522461,1466600
2019-01-16,43.065145785798094,43.15241904349617,43.041345088803446,43.13655090332031,8489700
2019-01-17,43.16035944288513,43.16829200058908,43.128623158992134,43.15242385864258,1879500
2019-01-18,43.12861834650152,43.15241904349617,43.112750206325664,43.13655090332031,1324700
2019-01-22,43.207957208172914,43.21589279174805,43.17622092694911,43.21589279174805,2248300
2019-01-23,43.21589400272611,43.25556284209828,43.20795841892861,43.24762725830078,1337600
2019-01-24,43.32694827210549,43.35868453979492,43.30314758460695,43.35868453979492,1507800
2019-01-25,43.37458299699678,43.37458299699678,43.34284973144531,43.34284973144531,991300
2019-01-28,43.350755373739354,43.3666235099319,43.295218410334186,43.30315399169922,2351500
2019-01-29,43.382508322551416,43.40630902272058,43.358707622382255,43.39837646484375,2012100
2019-01-30,43.38250751935693,43.44597706081249,43.37457193508835,43.422176361083984,998800
2019-01-31,43.48564047778181,43.51737372907302,43.45390419995256,43.46977233886719,9751700
2019-02-01,43.48088394405547,43.48088394405547,43.42529218868066,43.46500015258789,7933000
2019-02-04,43.425314456700995,43.47296585553885,43.425314456700995,43.44913864135742,8443200
2019-02-05,43.48884642507001,43.51267363914155,43.47296565505563,43.504730224609375,4985500
2019-02-06,43.536497823688116,43.544441238220294,43.47296565505563,43.504730224609375,9917800
2019-02-07,43.54443359375,43.55237397736321,43.52060638386145,43.54443359375,4627800
2019-02-08,43.54444604703158,43.600037836796126,43.54444604703158,43.59209442138672,5086300
2019-02-11,43.55237760888876,43.5841452050394,43.54443722461346,43.56031799316406,4482100
2019-02-12,43.56031436097641,43.56825777411409,43.52060638386145,43.54443359375,7258300
2019-02-13,43.54443722461346,43.568261406964076,43.512669628462824,43.56031799316406,9007400
2019-02-14,43.631795975533436,43.63973938977144,43.61591217658231,43.62385559082031,1315800
2019-02-15,43.60002899169922,43.615909760245664,43.58414519362806,43.60002899169922,1327600
2019-02-19,43.62385237775589,43.64767655966539,43.62385237775589,43.63973617553711,1334600
2019-02-20,43.6476733471856,43.67150055686608,43.63178955057343,43.655616760253906,1080300
2019-02-21,43.615891718756,43.655602712269996,43.60001095677855,43.64765930175781,854500
2019-02-22,43.68738616012559,43.703269958496094,43.66356197733223,43.703269958496094,1009500
2019-02-25,43.67151060339899,43.69533478903573,43.66356718850332,43.67945098876953,1897100
2019-02-26,43.6953137113569,43.719137885501375,43.67148953721243,43.68737030029297,1250100
2019-02-27,43.64767735638798,43.65562077018591,43.60002899169922,43.60002899169922,1129000
2019-02-28,43.568261406964076,43.5841452050394,43.54443722461346,43.56031799316406,1011300
2019-03-01,43.53328729896231,43.54123434661932,43.50944312392426,43.52533721923828,1654100
2019-03-04,43.56508126627854,43.60482256843541,43.54123405933081,43.58097839355469,1504200
2019-03-05,43.59689706174972,43.644588470458984,43.59689706174972,43.644588470458984,1058700
2019-03-06,43.68431997934691,43.763805642668956,43.68431997934691,43.755855560302734,909000
2019-03-07,43.83533750857239,43.89097595214844,43.81944037725526,43.89097595214844,839800
2019-03-08,43.89097234457202,43.93071365356445,43.87507521456155,43.93071365356445,1065500
2019-03-11,43.90685425234234,43.90685425234234,43.859162878845225,43.88300704956055,926300
2019-03-12,43.88303220859494,43.92277352659381,43.87508515782245,43.90687942504883,973500
2019-03-13,43.9386734400446,43.946623523388276,43.90688220287512,43.91482925415039,881500
2019-03-14,43.93072916709841,43.95457335450062,43.914832031474084,43.92277908325195,796200
2019-03-15,43.954524993896484,43.96247506899594,43.92273075762917,43.954524993896484,795100
2019-03-18,43.95455397512537,43.994295280630126,43.946606926851324,43.97840118408203,1288700
2019-03-19,43.96250173858185,44.00224304199219,43.94660461080429,44.00224304199219,1097100
2019-03-20,43.9942903958448,44.0737760300961,43.97839630106146,44.034034729003906,940500
2019-03-21,44.145327232749175,44.17712149771957,44.13737715047258,44.161224365234375,881800
2019-03-22,44.28044509887695,44.31223936154114,44.26454796754486,44.28044509887695,1468500
2019-03-25,44.304286132028096,44.35992456789569,44.28838900291345,44.35197448730469,1045400
2019-03-26,44.28044509887695,44.31223936154114,44.24865083621277,44.28044509887695,1444300
2019-03-27,44.367882811026846,44.39172699468134,44.32019141164972,44.35993576049805,908600
2019-03-28,44.37581046630138,44.39965463790515,44.351963262631024,44.39170455932617,1155100
2019-03-29,44.31222787278953,44.36786630199269,44.29633074557905,44.328125,1059600
2019-04-01,44.30665382330665,44.30665382330665,44.22709559229571,44.235050201416016,1751100
2019-04-02,44.282781807044856,44.32256091792054,44.258914947509766,44.258914947509766,1448700
2019-04-03,44.23503323499465,44.25094548208406,44.19525413474653,44.21116638183594,1048800
2019-04-04,44.21116238533399,44.25094148198626,44.21116238533399,44.219120025634766,1241700
2019-04-05,44.23504238785092,44.24300003051758,44.20322092203859,44.24300003051758,904500
2019-04-08,44.25094985961914,44.258907501426464,44.2350376109556,44.25094985961914,1065400
2019-04-09,44.26685885424251,44.29868334923017,44.26685885424251,44.29072570800781,970400
2019-04-10,44.33052729331478,44.33848190307617,44.30665739412617,44.33848190307617,894800
2019-04-11,44.34644317626953,44.35439778668178,44.32257327512785,44.34644317626953,1000400
2019-04-12,44.2509546382328,44.26686688861468,44.20322092203859,44.24300003051758,959200
2019-04-15,44.17139434814453,44.203218847414654,44.155482098509474,44.17139434814453,1214100
2019-04-16,44.19526005757479,44.21117230679668,44.14752634486033,44.18730545043945,2088200
2019-04-17,44.16342984246518,44.16342984246518,44.09978388876738,44.10773849487305,1050600
2019-04-18,44.22710037231445,44.250967237206844,44.21914576233443,44.22710037231445,1074200
2019-04-22,44.23503323499465,44.25094548208406,44.21116638183594,44.21116638183594,1120200
2019-04-23,44.24300784548829,44.26687470780118,44.235050201416016,44.235050201416016,1132900
2019-04-24,44.33052729331478,44.370306412026174,44.314615038839776,44.33848190307617,931700
2019-04-25,44.30663281380267,44.346414945396056,44.30663281380267,44.31459045410156,766700
2019-04-26,44.38620013406686,44.4100669883382,44.37028788623565,44.37824249267578,1733500
2019-04-29,44.34641836376055,44.40210971034351,44.34641836376055,44.362327575683594,1415500
2019-04-30,44.354381932593526,44.41007329043027,44.322557432414996,44.40211868286133,1323000
2019-05-01,44.410892322322994,44.46663463689924,44.3949655127686,44.40292739868164,955200
2019-05-02,44.41089765241527,44.43478635074978,44.36311721801758,44.36311721801758,1200500
2019-05-03,44.4029051192228,44.45068552391186,44.371054553823555,44.39494323730469,1623500
2019-05-06,44.394958942206955,44.41088574940415,44.371070250275096,44.379032135009766,966500
2019-05-07,44.42679977416992,44.45865337939942,44.42679977416992,44.42679977416992,1033000
2019-05-08,44.47457626090936,44.50642986550617,44.43476077402681,44.45865249633789,1720700
2019-05-09,44.466614378623625,44.498467983220436,44.43476077402681,44.45865249633789,1010700
2019-05-10,44.4427375793457,44.466626270318386,44.410883966230294,44.4427375793457,1111100
2019-05-13,44.44272022582155,44.5064243894501,44.44272022582155,44.49049758911133,1651700
2019-05-14,44.490511959102406,44.52236557006836,44.48255007522469,44.52236557006836,1096700
2019-05-15,44.57810592651367,44.60199461483267,44.57014404298314,44.57810592651367,1266900
2019-05-16,44.5940011653182,44.625854752347486,44.57807437180355,44.60196304321289,776200
2019-05-17,44.6418308943726,44.64979278106862,44.594050461010646,44.62590408325195,899900
2019-05-20,44.59402554047567,44.60995234269593,44.562171936035156,44.562171936035156,812000
2019-05-21,44.570136856008745,44.59402554047567,44.55421005378849,44.562171936035156,898700
2019-05-22,44.60199648674244,44.64181501924847,44.60199648674244,44.63385009765625,900700
2019-05-23,44.641809266917484,44.71347836337484,44.641809266917484,44.6895866394043,912100
2019-05-24,44.73736146762554,44.761250150888294,44.72143466620812,44.75328826904297,923800
2019-05-28,44.80106857064209,44.816995373102934,44.769218003447364,44.7851448059082,807300
2019-05-29,44.848850417785165,44.896630826701575,44.840888535162634,44.856815338134766,1261400
2019-05-30,44.87274932861328,44.90460294181609,44.84886063757505,44.87274932861328,1619500
2019-05-31,44.912572814126904,44.984241932868535,44.912572814126904,44.96831512451172,1885200
2019-06-03,44.995429386593145,45.00339889526367,44.97948732861543,45.00339889526367,1890200
2019-06-04,45.043224507652866,45.067139100065354,45.035255003938545,45.05119705200195,1477200
2019-06-05,45.12293243408203,45.146843984633584,45.10699038683613,45.12293243408203,1632600
2019-06-06,45.13888767461751,45.178741284063456,45.122945622712024,45.17076873779297,1195300
2019-06-07,45.29031753540039,45.29829007901783,45.258433442199575,45.29031753540039,926600
2019-06-10,45.24249413204154,45.24249413204154,45.10699128869406,45.202640533447266,1463900
2019-06-11,45.22655088197472,45.25843193347828,45.21857833862305,45.21857833862305,981000
2019-06-12,45.242508105293474,45.26642270434385,45.234538599367085,45.25048065185547,912500
2019-06-13,45.266413182148376,45.314236288917904,45.258440637263476,45.30626678466797,1233100
2019-06-14,45.34612171007782,45.37800580927764,45.34612171007782,45.370033264160156,1285600
2019-06-17,45.36205351757561,45.370023020258635,45.346111471575185,45.35408401489258,1996500
2019-06-18,45.5772715366367,45.59321358437169,45.54538744116672,45.55335998535156,1227300
2019-06-19,45.52148586157276,45.593223571777344,45.489601759118415,45.593223571777344,1078200
2019-06-20,45.704817242706376,45.71278674841256,45.633079528808594,45.633079528808594,1064000
2019-06-21,45.60117824185928,45.6250928312377,45.553355144371196,45.577266693115234,1696000
2019-06-24,45.62509536743164,45.64900691750487,45.60915332050464,45.62509536743164,2167800
2019-06-25,45.66495453762918,45.70480813949336,45.66495453762918,45.67292404174805,1791700
2019-06-26,45.6569766745109,45.664949218336005,45.60118103027344,45.60118103027344,1371400
2019-06-27,45.62511002310241,45.64902158085649,45.617137476760696,45.633079528808594,915700
2019-06-28,45.67292404174805,45.69683863537449,45.66495453762918,45.67292404174805,1338700
2019-07-01,45.70883115757116,45.7567002138079,45.70085095249406,45.7168083190918,2188800
2019-07-02,45.79660352549739,45.8364954275073,45.788623318961186,45.80458068847656,1630300
2019-07-03,45.96414898506198,45.99606372245755,45.956168778934654,45.980106353759766,1371900
2019-07-05,45.91625609509231,45.94019365908215,45.89232157465798,45.92423629760742,1253300
2019-07-08,45.94019365908215,45.97210533847609,45.91625609509231,45.92423629760742,1774000
2019-07-09,45.93221393963137,45.93221393963137,45.89232205730277,45.90827941894531,1035700
2019-07-10,45.84446064930716,45.84446064930716,45.804568757687946,45.820526123046875,1200700
2019-07-11,45.820525369308946,45.820525369308946,45.71680401796021,45.73276138305664,1239600
2019-07-12,45.684907762774216,45.69288797032773,45.65299606323242,45.65299606323242,1167100
2019-07-15,45.78860106565273,45.82051578917288,45.764666544790394,45.79658126831055,1386900
2019-07-16,45.820526123046875,45.85244085376474,45.820526123046875,45.820526123046875,1203400
2019-07-17,45.924251414858816,45.94020878158635,45.908294048131275,45.9162712097168,1396700
2019-07-18,45.972120240441896,46.03594970703125,45.972120240441896,46.03594970703125,1461400
2019-07-19,46.0120011810753,46.03593874712567,45.99604686178274,46.019981384277344,1217400
2019-07-22,46.03594970703125,46.043926868576676,46.019992340383915,46.03594970703125,1247400
2019-07-23,46.04391001593533,46.07582473754883,46.035932857309646,46.07582473754883,1093900
2019-07-24,46.13168604925611,46.16360077922031,46.13168604925611,46.15562057495117,1223400
2019-07-25,46.17157793993327,46.1795581442024,46.11572868427401,46.15562057495117,1496700
2019-07-26,46.171579198264055,46.171579198264055,46.13168730649971,46.13966751098633,1115000
2019-07-29,46.187521780141644,46.211456298828125,46.163587261455156,46.211456298828125,1260800
2019-07-30,46.16359980708435,46.18753433227539,46.139665281893315,46.18753433227539,1243100
2019-07-31,46.195523884267324,46.28328484224536,46.195523884267324,46.24339294433594,1409500
2019-08-01,46.28651340240096,46.37435924100923,46.26255655419679,46.3583869934082,1618000
2019-08-02,46.43823917593115,46.47816826395015,46.43025153049087,46.45420837402344,1614300
2019-08-05,46.56601354988477,46.56601354988477,46.51011221802225,46.5340690612793,1392700
2019-08-06,46.55803647276788,46.613937817319474,46.5420642248396,46.605953216552734,1319900
2019-08-07,46.83752810533866,46.8534973006885,46.781626782433364,46.7975959777832,1601600
2019-08-08,46.62989796495669,46.66184245252378,46.5979534773896,46.645870208740234,1300500
2019-08-09,46.70177470458306,46.71774694944932,46.669830214850535,46.6858024597168,1262500
2019-08-12,46.67782515888946,46.74969874882848,46.67782515888946,46.733726501464844,1205200
2019-08-13,46.84552339610796,46.85350799560547,46.773649815053126,46.85350799560547,1327900
2019-08-14,46.90143507778445,46.989280923606564,46.90143507778445,46.95733642578125,1801100
2019-08-15,47.045170710440665,47.26877604747777,47.02919846545313,47.252803802490234,1794600
2019-08-16,47.21288016797434,47.22086781458808,47.133021980204425,47.180938720703125,1280200
2019-08-19,47.01322959124626,47.05315868338085,46.98927274524439,47.03718948364258,1111600
2019-08-20,47.09308580503421,47.12502724750245,47.07711356060302,47.101070404052734,1261800
2019-08-21,47.03717389239525,47.0850875685172,47.02120165155679,47.0291862487793,1269100
2019-08-22,46.94137191772461,46.973316420817724,46.933387315149076,46.94137191772461,1434100
2019-08-23,46.925368206525995,47.0291862487793,46.917383609303485,47.0291862487793,1308800
2019-08-26,47.029201946079,47.07711868458793,47.00524510002176,47.021217346191406,1467500
2019-08-27,47.053145632544634,47.16495132446289,47.03717643723564,47.16495132446289,1522400
2019-08-28,47.292735938156206,47.3166927824404,47.252803802490234,47.252803802490234,1288700
2019-08-29,47.30070569904705,47.30869334223218,47.22883214234723,47.24480438232422,1355400
2019-08-30,47.26877703185134,47.26877703185134,47.18093425218189,47.220863342285156,3389100
2019-09-03,47.303197592734996,47.37513566267902,47.28721101617769,47.33517074584961,2259900
2019-09-04,47.15131847783346,47.23124829248716,47.1433236668919,47.18328857421875,2070200
2019-09-05,47.0314360755606,47.06340923152099,46.95949799921371,47.0074577331543,2120300
2019-09-06,47.071395846803846,47.10336899926669,47.05540927057242,47.06340408325195,1251500
2019-09-09,46.919537432956396,46.94351577758789,46.8875642740289,46.94351577758789,1305000
2019-09-10,46.82360425750258,46.84758259355753,46.71969305271915,46.735679626464844,1021400
2019-09-11,46.71169695341764,46.79962158203125,46.703705191328716,46.79962158203125,1294300
2019-09-12,46.91154200148084,46.94351515998769,46.727700913758774,46.759674072265625,1446500
2019-09-13,46.56782961272389,46.59980276535513,46.415961711416976,46.48789978027344,3425200
2019-09-16,46.60779192878095,46.631770265784155,46.56782396827255,46.61578369140625,1180100
2019-09-17,46.687719578710606,46.687719578710606,46.631768095555564,46.64775466918945,1175600
2019-09-18,46.75965667333245,46.8236029665522,46.75166491124352,46.79962158203125,1129000
2019-09-19,46.76765905294849,46.83160536068578,46.76765905294849,46.78364562988281,1488800
2019-09-20,46.839586819055654,46.88754653930664,46.80761672134877,46.88754653930664,1327600
2019-09-23,46.99146056469462,47.04741205045152,46.98346575294233,47.03142547607422,17454400
2019-09-24,46.99946324816745,47.127352823775105,46.9834766700755,47.10337448120117,15655000
2019-09-25,47.095368724456115,47.13533668496301,47.023433713449215,47.03142547607422,6711500
2019-09-26,47.07139805019973,47.09537639110546,47.039424896240234,47.039424896240234,1327800
2019-09-27,47.071395846803846,47.087382423035265,47.023439167237214,47.06340408325195,2408000
2019-09-30,47.00745092433539,47.03942102653708,46.99945611193932,47.0234375,1597100
2019-10-01,46.88104258132929,47.00904530922775,46.87304374600941,46.945045471191406,1889000
2019-10-02,46.93704358404576,46.97704691612246,46.92904474872588,46.945045471191406,1301600
2019-10-03,47.06503935343275,47.15303873053779,47.04903863437044,47.12104034423828,1164600
2019-10-04,47.11303141833856,47.145032851680966,47.09703070166736,47.129032135009766,1309500
2019-10-07,47.097020340755506,47.1130210539067,47.00901794433594,47.00901794433594,1082400
2019-10-08,47.08904260885387,47.11304216342193,47.049042333965325,47.05704116821289,1121200
2019-10-09,47.05704058219483,47.0650424681681,47.00903842183115,47.049041748046875,1197100
2019-10-10,46.913038881807196,46.913038881807196,46.825036443809964,46.833038330078125,1023700
2019-10-11,46.7210272539458,46.7530256373214,46.65702438354492,46.65702438354492,1394700
2019-10-14,46.78502461202238,46.79302649631408,46.72902362927922,46.76902389526367,1268700
2019-10-15,46.793027664149335,46.801026496815986,46.62502165990216,46.68102264404297,2285900
2019-10-16,46.649018555415736,46.65701738710396,46.593017578125,46.593017578125,1367400
2019-10-17,46.64102185132751,46.71302355181477,46.62502113434981,46.70502471923828,2481400
2019-10-18,46.62501848544237,46.649021085457605,46.601018937251666,46.61701965332031,1447700
2019-10-21,46.52902162950737,46.545022347085215,46.50502207905301,46.52102279663086,1001900
2019-10-22,46.601036123199606,46.64103640221061,46.577036566158135,46.63303756713867,1114200
2019-10-23,46.681029100651465,46.7050317056208,46.649030713734305,46.66503143310547,1053300
2019-10-24,46.68903356315353,46.72103500366211,46.67303284289924,46.72103500366211,1212600
2019-10-25,46.6730206336483,46.6730206336483,46.58501822118303,46.61701965332031,1571500
2019-10-28,46.56101977252428,46.56101977252428,46.48901807442734,46.49701690673828,1302500
2019-10-29,46.51302531240251,46.54502675058577,46.50502647876925,46.52902603149414,1051700
2019-10-30,46.57701997649956,46.641019789756776,46.57701997649956,46.62501907348633,1002700
2019-10-31,46.769034807899835,46.809035083217566,46.74503525307428,46.79303741455078,1566800
2019-11-01,46.78663574676718,46.794641699620335,46.674534079574975,46.69855499267578,1789300
2019-11-04,46.634476408323444,46.634476408323444,46.57041659727571,46.57842254638672,2047400
2019-11-05,46.514374635983444,46.514374635983444,46.46632976856046,46.49835968017578,1446200
2019-11-06,46.5063718833986,46.53839874267578,46.4663329638559,46.53839874267578,1692100
2019-11-07,46.3942575640206,46.402266568084556,46.26614098985797,46.290164947509766,1928300
2019-11-08,46.266149713249995,46.34622449628712,46.24212880560918,46.298179626464844,1491000
2019-11-11,46.30618863203888,46.33821549071309,46.282164669857416,46.298179626464844,948700
2019-11-12,46.266149713249995,46.30618863203888,46.23412285457579,46.298179626464844,831600
2019-11-13,46.410277221087206,46.45031308184422,46.40227127075195,46.40227127075195,1369600
2019-11-14,46.474338773734544,46.514374635983444,46.46632976856046,46.49835968017578,1619300
2019-11-15,46.45031948091769,46.49836435316909,46.44231352947953,46.48234939575195,1165200
2019-11-18,46.490363077140245,46.53840489968227,46.466339111328125,46.466339111328125,1813300
2019-11-19,46.48235802067159,46.522393894372776,46.48235802067159,46.50638198852539,1789200
2019-11-20,46.57042989740066,46.59445080613377,46.546408988667544,46.58644485473633,1261000
2019-11-21,46.52239117584453,46.5464151422945,46.506379270932804,46.51438522338867,3131000
2019-11-22,46.554401644513774,46.57842254638672,46.522371738989904,46.57842254638672,3883300
2019-11-25,46.61046576346945,46.618474769407676,46.5784358487981,46.58644485473633,1462500
2019-11-26,46.650508880615234,46.674532847623276,46.642502927973396,46.650508880615234,1557600
2019-11-27,46.66652384044018,46.68253880026512,46.642502927973396,46.650508880615234,1265700
2019-11-29,46.61847562850763,46.62648158005261,46.570430755615234,46.570430755615234,920900
2019-12-02,46.458230282804166,46.46624312245312,46.41014407340379,46.45021438598633,1842000
2019-12-03,46.522362234647716,46.61853163775341,46.5063334912684,46.59449005126953,1681000
2019-12-04,46.61850318046481,46.61850318046481,46.52233383606369,46.53034973144531,2354900
2019-12-05,46.38611283100731,46.434195993950574,46.36206819236611,46.40214157104492,1438300
2019-12-06,46.41817352292124,46.47427564921455,46.41016068040505,46.42618942260742,1386000
2019-12-09,46.50630520354819,46.50630520354819,46.458222059827285,46.47425079345703,1450400
2019-12-10,46.49028594166985,46.49830183870203,46.45021562801588,46.48227310180664,1418500
2019-12-11,46.50631702328245,46.562416076660156,46.47426260504456,46.562416076660156,1472800
2019-12-12,46.57042838090281,46.57844122055177,46.43418564951954,46.45021438598633,1595900
2019-12-13,46.47426260504456,46.562416076660156,46.41816049449773,46.562416076660156,1499000
2019-12-16,46.594474909504235,46.610503647674705,46.53036301399156,46.53837585449219,1893500
2019-12-17,46.54637711563229,46.55438995361328,46.50630375422259,46.55438995361328,1480200
2019-12-18,46.54638929227372,46.55440213235089,46.46624560565681,46.51433181762695,1923600
2019-12-19,46.4261677514132,46.47425395557424,46.402126177916955,46.41815185546875,1659100
2019-12-20,46.45019409813831,46.49026439321951,46.418136639206324,46.45820999145508,1810000
2019-12-23,46.46807603164249,46.48448752333418,46.4352530482591,46.476280212402344,1640800
2019-12-24,46.45166129769333,46.50909994951913,46.44345398733435,46.500892639160156,1858200
2019-12-26,46.53372573852539,46.558344544783665,46.517314244410684,46.53372573852539,1704200
2019-12-27,46.5501372326401,46.566548726754796,46.517314244410684,46.53372573852539,3346200
2019-12-30,46.43526200418125,46.44346618652344,46.377823337268175,46.44346618652344,3503300
2019-12-31,46.45987521668697,46.468082528766345,46.42705535888672,46.42705535888672,1717300
2020-01-02,46.49268647269842,46.55012512207031,46.484482292861706,46.55012512207031,2593500
2020-01-03,46.65680369999669,46.68962668352722,46.623980716466164,46.681419372558594,1683000
2020-01-06,46.7142436862154,46.722447867245634,46.64039353625492,46.648597717285156,2892200
2020-01-07,46.640384100900235,46.656795589812745,46.59935694370467,46.61576843261719,1831900
2020-01-08,46.59935901892461,46.59935901892461,46.50909739097187,46.525508880615234,1661000
2020-01-09,46.500902750295985,46.53372573852539,46.47628707421015,46.53372573852539,1593700
2020-01-10,46.55832978650911,46.61576843261719,46.55832978650911,46.61576843261719,4036400
2020-01-13,46.55012644742151,46.558333757663526,46.509099286726574,46.517303466796875,2604500
2020-01-14,46.5337276545595,46.55834646183146,46.51731615976905,46.541934967041016,4691100
2020-01-15,46.64861174575331,46.65681905942379,46.59117307075207,46.64040756225586,2981100
2020-01-16,46.65681905942379,46.65681905942379,46.615791881590475,46.64040756225586,2220100
2020-01-17,46.61576843261719,46.648588280270765,46.60756112307521,46.61576843261719,3545800
2020-01-21,46.68963040037641,46.747069061041394,46.673218907304665,46.722450256347656,2117000
2020-01-22,46.74707469116618,46.77989455109019,46.73886737855572,46.771690368652344,4492300
2020-01-23,46.870143797801965,46.93578976061251,46.870143797801965,46.911170959472656,1689300
2020-01-24,46.94400776887115,47.009653751018604,46.935803586189074,46.98503494262695,2501200
2020-01-27,47.165553380429756,47.1983763681054,47.149141886591934,47.18196487426758,1891700
2020-01-28,47.157345580325774,47.157345580325774,47.083495428808114,47.09990692138672,1815300
2020-01-29,47.16555328013533,47.222991943359375,47.140937604517134,47.222991943359375,1462900
2020-01-30,47.247598636787934,47.28041848580773,47.2393913269043,47.2393913269043,1565000
2020-01-31,47.26401578483848,47.31325026278057,47.26401578483848,47.30504608154297,2497400
2020-02-03,47.29272298330979,47.33378219604492,47.268088082192136,47.33378219604492,2198400
2020-02-04,47.21881893226449,47.227029522422804,47.185970306396484,47.185970306396484,2168600
2020-02-05,47.13670239827407,47.144912988763,47.08742945748797,47.112064361572266,2694800
2020-02-06,47.08742945748797,47.1202780846787,47.07921886699904,47.112064361572266,1687200
2020-02-07,47.22703552246094,47.25988415250225,47.1941900250374,47.22703552246094,2233900
2020-02-10,47.3009466452361,47.317370961392726,47.25988742115356,47.2927360534668,1908600
2020-02-11,47.276287336061834,47.276287336061834,47.23522813317164,47.243438720703125,1668200
2020-02-12,47.22703552246094,47.243459837481595,47.2188249312595,47.22703552246094,1630200
2020-02-13,47.235245161826064,47.25988006591797,47.21061025773416,47.25988006591797,1506100
2020-02-14,47.268095151476196,47.28451946555005,47.23524652332849,47.251670837402344,2262800
2020-02-18,47.33378042062056,47.35020473162199,47.30914552042694,47.31735610961914,1720200
2020-02-19,47.325573380429674,47.3502082824707,47.325573380429674,47.3502082824707,2468400
2020-02-20,47.40769618089222,47.46517971270057,47.383061276579376,47.43233108520508,2547900
2020-02-21,47.51445007324219,47.54729869895354,47.50623635050567,47.51445007324219,1367100
2020-02-24,47.59657042321374,47.621208459798936,47.57193551924603,47.58835983276367,1853500
2020-02-25,47.62121064330432,47.65405613922811,47.58836201476289,47.62942123413086,2667700
2020-02-26,47.522662847388375,47.580146378716364,47.514452256891886,47.555511474609375,2859500
2020-02-27,47.60479055379371,47.61300114534891,47.50624465942383,47.50624465942383,2295700
2020-02-28,47.645854544758514,47.703338089251076,47.621219635009766,47.621219635009766,5869400
2020-03-02,47.608054334245224,47.64914472578863,47.56696394270182,47.58340072631836,3736900
2020-03-03,47.517650556736605,47.764196025245255,47.517650556736605,47.706668853759766,3920500
2020-03-04,47.8217422700794,47.87926946450919,47.72312467034218,47.80530548095703,2956500
2020-03-05,47.76421507564961,47.82996223213907,47.74777828652724,47.80530548095703,2367900
2020-03-06,48.018954445039554,48.09291838829803,47.93677367919471,47.994300842285156,2571300
2020-03-09,48.16689773476607,48.20798813082872,47.903915437969566,47.912132263183594,10574800
2020-03-10,47.57517777579106,47.723105684043304,47.48477703908183,47.51765060424805,4776900
2020-03-11,47.72310563632644,47.87103354443077,47.68201524740761,47.706668853759766,6177600
2020-03-12,47.50122728582328,47.65737519712486,46.58078914524238,46.61366271972656,11961600
2020-03-13,46.60543056909084,46.72870487366619,46.29314109815933,46.59721374511719,6033300
2020-03-16,46.063032433166896,46.69583451242311,45.86579729430543,46.20274353027344,4139700
2020-03-17,45.95620326408185,46.31780630943366,45.742531302280256,46.2274055480957,3814400
2020-03-18,45.31517186566609,45.61102768195919,44.8056441459367,45.16724395751953,4179100
2020-03-19,45.208320581051524,45.4877395296935,44.287882982287556,45.200103759765625,7068500
2020-03-20,45.24120853406749,46.153429601857255,45.24120853406749,45.45488357543945,4487600
2020-03-23,45.20012195471863,46.01372552930182,45.15081160216946,45.56172180175781,6014000
2020-03-24,45.315180070601045,46.01372934888519,45.282306499506106,45.55350875854492,3364500
2020-03-25,45.51241515951787,46.12878046669175,45.49597837512704,45.94797897338867,2596500
2020-03-26,45.84114658295645,46.4082047355436,45.816492971103585,46.260276794433594,3113600
2020-03-27,46.350659238601,46.62185826682405,46.30134889938081,46.38352966308594,3133700
2020-03-30,46.30136556052172,46.73692940788404,46.219184767244556,46.50682067871094,5111000
2020-03-31,46.52324996199187,46.580777135008276,46.22739413790992,46.23561096191406,3630100
2020-04-01,46.30223713231119,46.458523529994764,46.1541750133099,46.16239929199219,3132000
2020-04-02,46.2199856294584,46.59836840057021,46.00611983521302,46.277565002441406,3131500
2020-04-03,46.35160637985591,46.39273720213861,46.187095642089844,46.187095642089844,2010300
2020-04-06,46.277573035698545,46.45031432247396,46.20354195217794,46.409183502197266,2491500
2020-04-07,46.384507520304076,46.47499030436715,46.335155556517705,46.409183502197266,2185300
2020-04-08,46.32690941626216,46.43384385765466,46.24465408463087,46.351585388183594,2772400
2020-04-09,46.42564301205531,46.590156907312064,46.40919130874548,46.53257751464844,3514200
2020-04-13,46.59014558079038,46.63950067872116,46.44208342483882,46.46676254272461,2087400
2020-04-14,46.63950874829686,46.6641847326113,46.483219146728516,46.483219146728516,3701300
2020-04-15,46.639510757816986,46.76289382254662,46.5819313667082,46.69709014892578,2709200
2020-04-16,46.78754696961061,46.8122229412883,46.72996761046952,46.771095275878906,2391000
2020-04-17,46.721748023788535,46.84513417853209,46.721748023788535,46.779327392578125,1872800
2020-04-20,46.75464573669956,46.76287001502453,46.62303531862079,46.688838958740234,1951000
2020-04-21,46.762868179043544,46.762868179043544,46.63948518197384,46.71351623535156,1511400
2020-04-22,46.64771282196599,46.664164516995605,46.5736817632527,46.5819091796875,1224600
2020-04-23,46.63949769724815,46.771108145476134,46.63949769724815,46.72998046875,1517200
2020-04-24,46.8615874019882,46.927391052246094,46.804008031322404,46.927391052246094,1570800
2020-04-27,46.8944954154597,46.99320561393568,46.853367735015155,46.861595153808594,1976400
2020-04-28,46.886253606941345,47.034315711464124,46.886253606941345,47.009639739990234,1828300
2020-04-29,47.026101249870315,47.1001323225248,47.026101249870315,47.04255294799805,2492200
2020-04-30,47.14126007764515,47.198839448435436,47.091904986464755,47.116580963134766,4796100
2020-05-01,47.17175949110456,47.196458883196094,47.056506129405975,47.07297134399414,1593900
2020-05-04,47.147034549123376,47.15526558119935,47.08940790334153,47.105873107910156,1832100
2020-05-05,47.07295697141491,47.15527987880187,47.07295697141491,47.122352600097656,1704200
2020-05-06,47.04825697996815,47.0729532221337,46.89183907180668,46.9659309387207,2372700
2020-05-07,46.908300500523644,47.07294942933495,46.90006946727078,47.05648422241211,1962900
2020-05-08,46.93300532404551,47.081189073034565,46.93300532404551,47.0400276184082,2133200
2020-05-11,46.95770077233196,46.998862223507444,46.883608904049126,46.92477035522461,1962700
2020-05-12,46.924774289287306,47.056492828342286,46.924774289287306,47.0400276184082,1999300
2020-05-13,47.122358371152856,47.14705461830996,47.07296273642064,47.08942794799805,1184000
2020-05-14,47.097638935417514,47.13056934455476,47.05647749420429,47.105873107910156,1368600
2020-05-15,47.105882577776896,47.105882577776896,47.048255920410156,47.048255920410156,1977500
2020-05-18,47.09763889187182,47.09763889187182,46.95768936379292,47.015316009521484,1512300
2020-05-19,47.02357570022964,47.07297134399414,46.98241423396852,47.07297134399414,1191700
2020-05-20,47.07295054135815,47.1717386448118,47.07295054135815,47.1552734375,1423300
2020-05-21,47.17173856394028,47.23759939307459,47.1552733566567,47.221134185791016,1386700
2020-05-22,47.21290001194063,47.221134185791016,47.19643794507424,47.221134185791016,1100300
2020-05-26,47.1964350707107,47.1964350707107,47.081178626745015,47.11410903930664,1921200
2020-05-27,47.221149343126356,47.221149343126356,47.138823280282935,47.19645309448242,1883000
2020-05-28,47.229368059541144,47.25406744216049,47.20467181733917,47.23760223388672,1639500
2020-05-29,47.31169891357422,47.3199299483397,47.28699952844239,47.31169891357422,1955300
2020-06-01,47.19469268709381,47.21941271561241,47.15349683028604,47.18645477294922,2572700
2020-06-02,47.252376710401585,47.268855684939936,47.194701871038866,47.23590087890625,1722500
2020-06-03,47.169973343844056,47.169973343844056,47.029906809387235,47.087581634521484,2110100
2020-06-04,47.10406683558166,47.10406683558166,46.98871716235878,47.02167510986328,2418700
2020-06-05,47.087596376755265,47.09583429304976,47.00520149859418,47.07111740112305,2372800
2020-06-08,47.137002090334796,47.20291795361051,47.128764178946014,47.169960021972656,2106300
2020-06-09,47.202942689453145,47.26061752852216,47.17822265625,47.17822265625,2230800
2020-06-10,47.1864643183014,47.268856048583984,47.15350636897115,47.268856048583984,2594800
2020-06-11,47.375954718470176,47.46658748255748,47.359475748359564,47.408912658691406,1720600
2020-06-12,47.38420303375081,47.408923065864336,47.326528197224,47.3759651184082,1781000
2020-06-15,47.375959320772935,47.43363415024178,47.375959320772935,47.38419723510742,1700700
2020-06-16,47.3841926320044,47.41715057222563,47.342996778248946,47.408912658691406,2162100
2020-06-17,47.45837652242593,47.491334483547945,47.441900684909086,47.466617584228516,1794300
2020-06-18,47.47482733414831,47.49130630493164,47.46658942027779,47.49130630493164,1527800
2020-06-19,47.458348363364976,47.51602318958549,47.44187253562394,47.49130630493164,1511600
2020-06-22,47.507789611816406,47.58194341558838,47.49955169719401,47.507789611816406,1591500
2020-06-23,47.45837652242593,47.491334483547945,47.43365962310649,47.466617584228516,1490000
2020-06-24,47.45012525916342,47.54899597167969,47.417167307310244,47.54899597167969,2183200
2020-06-25,47.639623995581466,47.639623995581466,47.581949157137466,47.590187072753906,1942300
2020-06-26,47.548983216407414,47.62313701666327,47.548983216407414,47.55722427368164,1451700
2020-06-29,47.56544547276148,47.60664131552852,47.557207561424605,47.58192443847656,1963400
2020-06-30,47.623131212100986,47.63137226837075,47.54897742088339,47.56545639038086,2429600
2020-07-01,47.41457348270332,47.45580291748047,47.37334404792616,47.45580291748047,2960600
2020-07-02,47.447547557786415,47.5547434348422,47.447547557786415,47.530006408691406,2922100
2020-07-06,47.554743037740174,47.562990810123914,47.53000601179595,47.53825378417969,1661900
2020-07-07,47.57948560138591,47.637207428560124,47.57948560138591,47.62895965576172,1291000
2020-07-08,47.64544420002717,47.6536919714657,47.579477756534686,47.595970153808594,5078600
2020-07-09,47.67019635050391,47.72791818266923,47.62896377415388,47.71142578125,1823900
2020-07-10,47.711422543918104,47.71966717126633,47.66194534301758,47.66194534301758,1692300
2020-07-13,47.53824890433951,47.57123055367838,47.530001132802404,47.54649353027344,2071100
2020-07-14,47.69490538967079,47.69490538967079,47.66192060618974,47.68666076660156,1522500
2020-07-15,47.645457823127046,47.65370559692383,47.62072079294478,47.65370559692383,1653900
2020-07-16,47.686688751923135,47.73616281057687,47.686688751923135,47.71142578125,1571800
2020-07-17,47.67841299793026,47.69490538967079,47.66192060618974,47.68666076660156,1755700
2020-07-20,47.69493466116385,47.760901123009006,47.69493466116385,47.73616409301758,1590600
2020-07-21,47.777381896972656,47.7856296686985,47.744400246879046,47.777381896972656,1476200
2020-07-22,47.85160494937855,47.90108215205887,47.83511254848511,47.89283752441406,2150600
2020-07-23,47.92581194273638,47.92581194273638,47.88458251953125,47.88458251953125,1303200
2020-07-24,47.8268594118452,47.87633660572291,47.8268594118452,47.85984420776367,1205600
2020-07-27,47.93404809348976,47.950540487894024,47.90930792908207,47.92580032348633,1815800
2020-07-28,47.958798520748864,48.02476811680988,47.917569096012464,47.95055389404297,1655700
2020-07-29,47.95055389404297,47.95055389404297,47.917569096012464,47.95055389404297,1689100
2020-07-30,48.05775558351392,48.066003356821135,48.02477392709658,48.04951095581055,1326800
2020-07-31,48.049502435332236,48.049502435332236,48.008273012918785,48.016517639160156,1709900
2020-08-03,47.98185343921773,48.014865446208034,47.94059000457897,48.00661087036133,2015500
2020-08-04,48.047886171168464,48.13041305541992,48.047886171168464,48.13041305541992,1516000
2020-08-05,48.03137164130933,48.056129072551684,48.01486563774833,48.02311706542969,1607900
2020-08-06,48.08089065551758,48.12215724208253,48.05613322213745,48.08089065551758,1551300
2020-08-07,48.06439157355708,48.06439157355708,47.990116119384766,47.990116119384766,1564400
2020-08-10,48.08088650379405,48.08088650379405,48.00661106186869,48.02311706542969,2108000
2020-08-11,47.9240985954126,47.94060460393433,47.87458056984742,47.89108657836914,9277700
2020-08-12,47.86632556619686,47.88283157348633,47.8250621220727,47.88283157348633,2440000
2020-08-13,47.750785588462776,47.79204903165807,47.69301613834958,47.759037017822266,2978600
2020-08-14,47.66000022641307,47.717769671801314,47.66000022641307,47.69301223754883,2566600
2020-08-17,47.800297400507475,47.87457285278293,47.76728853698405,47.82505798339844,6604100
2020-08-18,47.85807413665163,47.89108300303157,47.8250621220727,47.88283157348633,3030100
2020-08-19,47.86631779658563,47.91583581041631,47.8250543591593,47.84156036376953,5860800
2020-08-20,47.94058975889017,47.94058975889017,47.88282032105233,47.89932632446289,1982700
2020-08-21,47.89107913808559,47.90758514404297,47.874573132128205,47.90758514404297,2396500
2020-08-24,47.932334470159,47.940585897100476,47.907573892938586,47.92407989501953,1645500
2020-08-25,47.76729159538068,47.76729159538068,47.701267567709074,47.759037017822266,2137500
2020-08-26,47.77555465698242,47.77555465698242,47.74254263510896,47.77555465698242,2673400
2020-08-27,47.874560902867124,47.874560902867124,47.69300118011169,47.72601318359375,4117700
2020-08-28,47.70952544825106,47.70952544825106,47.66000742406917,47.68476486206055,2907600
2020-08-31,47.651756286621094,47.660007716602486,47.618744270297206,47.651756286621094,3098400
2020-09-01,47.674053751958034,47.78968677839926,47.657534298071624,47.78142547607422,4627600
2020-09-02,47.83924720398634,47.930102634883426,47.82273089906324,47.921844482421875,2209700
2020-09-03,47.913584996036406,47.93836575588873,47.897068690487025,47.90532684326172,2196400
2020-09-04,47.880539899114865,47.880539899114865,47.79794263365095,47.822723388671875,1694600
2020-09-08,47.88878631591797,47.9218252140079,47.88052816677686,47.88878631591797,1990000
2020-09-09,47.91356572555015,47.91356572555015,47.8392297774188,47.87226867675781,5688000
2020-09-10,47.83923111032924,47.880531311035156,47.789675910702854,47.880531311035156,6273800
2020-09-11,47.938357160979194,47.9879123702708,47.921837707627475,47.963134765625,2460700
2020-09-14,48.0126836755912,48.02920312569148,47.971386625721955,47.979644775390625,2608300
2020-09-15,47.938347056071365,47.979644105363896,47.938347056071365,47.97138595581055,1984400
2020-09-16,48.02094182525987,48.02920312569148,47.96312532529034,47.979644775390625,1997100
2020-09-17,48.05399304074787,48.05399304074787,48.00443467774619,48.02095413208008,2004900
2020-09-18,48.02094449984848,48.04572210099746,47.98790559780777,48.004425048828125,1983200
2020-09-21,48.095271195831074,48.111790643671476,48.02919655523198,48.05397415161133,8640700
2020-09-22,48.07877646608602,48.07877646608602,48.00444048796811,48.037479400634766,8547000
2020-09-23,48.02920131350476,48.04571761221893,47.987901114430876,47.99616241455078,5669000
2020-09-24,48.01268186402777,48.04571761221893,47.979642965073786,47.99616241455078,3339000
2020-09-25,48.062238119864226,48.07875756970491,48.02920237094573,48.070499420166016,2898600
2020-09-28,48.06224012284822,48.08702087402344,48.02920437255297,48.08702087402344,4359100
2020-09-29,48.07877434750131,48.12833271431751,48.07877434750131,48.12007141113281,3206600
2020-09-30,48.103544620676075,48.103544620676075,48.02920866203753,48.0622444152832,2851700
2020-10-01,47.99281228187926,48.083736419677734,47.99281228187926,48.083736419677734,2391900
2020-10-02,48.11681365966797,48.1416140246779,48.075483922327194,48.11681365966797,1839800
2020-10-05,48.058944239117935,48.067212077308824,47.99281729987263,48.00934982299805,2033800
2020-10-06,48.009338474927866,48.04240036010742,48.00107063869126,48.04240036010742,2369500
2020-10-07,48.025879192867095,48.03414703105799,48.00108198480715,48.00934982299805,2021900
2020-10-08,48.050665520143525,48.09199523925781,48.03413300184672,48.09199523925781,1485000
2020-10-09,48.12508048135374,48.158142378573075,48.100280116868284,48.1416130065918,1388900
2020-10-12,48.174665217717525,48.182933055302584,48.14160332714568,48.14986801147461,1763400
2020-10-13,48.19120444477988,48.21600480772956,48.17467192056561,48.20773696899414,5582700
2020-10-14,48.24906400987059,48.26559653316208,48.240799324853036,48.25733184814453,2311000
2020-10-15,48.33999382676876,48.33999382676876,48.29866409301758,48.29866409301758,2512700
2020-10-16,48.34000015258789,48.348267992374,48.32346762627264,48.34000015258789,2043800
2020-10-19,48.315198754128254,48.33999596482442,48.28213370436223,48.323463439941406,1904500
2020-10-20,48.33171936289556,48.33171936289556,48.25732459589228,48.27385711669922,4226000
2020-10-21,48.232509127514426,48.232509127514426,48.18291473388672,48.18291473388672,2924200
2020-10-22,48.174675922596414,48.182943762018674,48.10028113408029,48.11681365966797,3171400
2020-10-23,48.10854246901588,48.1746694091691,48.083742107359065,48.166404724121094,2244000
2020-10-26,48.18293975930103,48.21600480772956,48.17467192056561,48.20773696899414,2310400
2020-10-27,48.23253399641043,48.31519661716936,48.224269310962825,48.29866409301758,2545300
2020-10-28,48.339999036540895,48.339999036540895,48.282136772401905,48.290401458740234,2546100
2020-10-29,48.31520182426902,48.33173435020257,48.232539194601245,48.290401458740234,8845600
2020-10-30,48.257319646376864,48.26558432930471,48.166392367892605,48.2242546081543,3025100
2020-11-02,48.271419525146484,48.29623988229142,48.2466023238003,48.271419525146484,4240100
2020-11-03,48.23831558227539,48.25486142982592,48.22176973472485,48.23831558227539,2843500
2020-11-04,48.35414505004883,48.387236753150574,48.32105334694709,48.35414505004883,12231300
2020-11-05,48.35414778007479,48.38723948504486,48.33760192758976,48.36241912841797,2571300
2020-11-06,48.32106672356454,48.34588392986169,48.28797501130209,48.32933807373047,2727700
2020-11-09,48.14733637012727,48.14733637012727,48.01497268676758,48.01497268676758,12763100
2020-11-10,48.00669084385504,48.01496534793732,47.965327790839595,47.973602294921875,2534800
2020-11-11,48.07285963567678,48.08113098144531,48.056313788342,48.08113098144531,2197900
2020-11-12,48.13905752516462,48.20524093877777,48.12251167176133,48.180423736572266,2713800
2020-11-13,48.22178268432617,48.238328536319976,48.19696232843618,48.22178268432617,2099100
2020-11-16,48.18042005747598,48.21350860595703,48.16387420533614,48.21350860595703,3203000
2020-11-17,48.23834319572909,48.312797974428356,48.23834319572909,48.30452346801758,3073100
2020-11-18,48.296241760253906,48.32105896256509,48.26315005330642,48.296241760253906,1992200
2020-11-19,48.32105485594024,48.3458720561423,48.30450900387267,48.33760070800781,2457000
2020-11-20,48.362418412517954,48.41205596923828,48.354147064297216,48.41205596923828,2173700
2020-11-23,48.37895965576172,48.38723415899279,48.337596607001366,48.37895965576172,2856200
2020-11-24,48.36242063937892,48.36242063937892,48.312786236171796,48.34587478637695,3425900
2020-11-25,48.36241639792502,48.387236753150574,48.345870546374144,48.35414505004883,1578100
2020-11-27,48.403790308516946,48.43688201904297,48.39551895878505,48.43688201904297,1484600
2020-11-30,48.436873169699126,48.436873169699126,48.37069291653733,48.41205596923828,4844200
2020-12-01,48.30856763807623,48.33340709615995,48.21750015252704,48.250614166259766,3340300
2020-12-02,48.25062262986173,48.25890350341797,48.2175086103205,48.25890350341797,2674700
2020-12-03,48.325122067377656,48.37479782104492,48.316844354213316,48.37479782104492,2435600
2020-12-04,48.33341234870065,48.34169006347656,48.30029517314163,48.34169006347656,4265100
2020-12-07,48.38308620329797,48.43276196791937,48.37480848830829,48.42448425292969,2548300
2020-12-08,48.42445716642064,48.49896919256011,48.42445716642064,48.49068832397461,2046600
2020-12-09,48.47413617092947,48.48241704061271,48.43274129719254,48.465858459472656,2917000
2020-12-10,48.49898488546861,48.565216064453125,48.482426301165724,48.565216064453125,1945100
2020-12-11,48.631443204935096,48.65627949860051,48.62316233489558,48.63972091674805,2002100
2020-12-14,48.515547754559435,48.5652235150891,48.507270040251576,48.55694580078125,3236200
2020-12-15,48.57349377749106,48.58177464875601,48.532098895847355,48.565216064453125,2763900
2020-12-16,48.41619432785472,48.47414779663086,48.40791661441263,48.47414779663086,2803100
2020-12-17,48.54038416990064,48.55694275570545,48.4741498266814,48.507266998291016,2457300
2020-12-18,48.48242866830013,48.49898725341148,48.457589211519505,48.47414779663086,2293500
2020-12-21,48.532095845224944,48.532095845224944,48.49070096618323,48.51553726196289,2674400
2020-12-22,48.5238286270948,48.55694580078125,48.515547754559435,48.55694580078125,2726800
2020-12-23,48.45403603474137,48.45403603474137,48.38765092071828,48.43743896484375,2424000
2020-12-24,48.47063582831558,48.51212692260742,48.462338875684246,48.51212692260742,1891500
2020-12-28,48.49553120433344,48.54532241821289,48.47893413304029,48.54532241821289,2857900
2020-12-29,48.52872221087714,48.56191635131836,48.520425258550574,48.56191635131836,2429900
2020-12-30,48.55362768782683,48.57022476196289,48.545330733542905,48.57022476196289,2454000
2020-12-31,48.57021018182272,48.59510736833711,48.56191323002943,48.58680725097656,2864700
2021-01-04,48.537023682315535,48.60340879948178,48.52872356419004,48.59511184692383,4056200
2021-01-05,48.61171070338549,48.61171070338549,48.52872534691974,48.54532241821289,2714900
2021-01-06,48.50382861533578,48.50382861533578,48.4374403338689,48.47893142700195,3377200
2021-01-07,48.47894353230408,48.495540606815126,48.45404950332165,48.48724365234375,2150500
2021-01-08,48.49553925907868,48.50383937888768,48.43745108268848,48.45404815673828,3641300
2021-01-11,48.39595276607729,48.39595276607729,48.34616155135015,48.354461669921875,2662600
2021-01-12,48.304664611816406,48.304664611816406,48.24657645111215,48.304664611816406,3228100
2021-01-13,48.42082870460505,48.512110981392034,48.40423480479518,48.495513916015625,9194600
2021-01-14,48.429133703954996,48.46232783805531,48.41253663690484,48.420833587646484,2932200
2021-01-15,48.41255187988281,48.4208488332368,48.39595480760697,48.41255187988281,2905000
2021-01-19,48.38765785425298,48.4208488332368,48.36276066305528,48.41255187988281,4940000
2021-01-20,48.420833587646484,48.429133703954996,48.41253663690484,48.420833587646484,2763400
2021-01-21,48.337861890648966,48.3461588431882,48.28807067871094,48.28807067871094,2590000
2021-01-22,48.30467671751044,48.3129768371582,48.28807964378305,48.3129768371582,2981900
2021-01-25,48.387650906342984,48.44573906818371,48.37935078861293,48.429141998291016,5375000
2021-01-26,48.41254738811877,48.429144458854715,48.387653364798624,48.39595031738281,4746800
2021-01-27,48.39594648806051,48.43743757883363,48.371052466710104,48.38764953613281,5111000
2021-01-28,48.37934426003581,48.387644376645795,48.34615012472982,48.36274719238281,2408900
2021-01-29,48.254868250789194,48.30465628534362,48.23827118408212,48.279762268066406,3989300
2021-02-01,48.283923873346836,48.32544708251953,48.27562049871941,48.32544708251953,2544600
2021-02-02,48.283935546875,48.283935546875,48.25902224895169,48.283935546875,2700400
2021-02-03,48.24239803282174,48.25070140699626,48.21748474228056,48.22578811645508,2895500
2021-02-04,48.19255375441245,48.209163665771484,48.18425038274127,48.209163665771484,3414100
2021-02-05,48.16765522027378,48.20917842737739,48.16765522027378,48.18426513671875,2928500
2021-02-08,48.117836408408316,48.167666169069825,48.10122648818781,48.15936279296875,3524500
2021-02-09,48.14274192961514,48.18426513671875,48.134435387383846,48.18426513671875,2497700
2021-02-10,48.151045531235305,48.15935207350583,48.13443561471189,48.14274215698242,2586600
2021-02-11,48.20917842737739,48.20917842737739,48.17595859448745,48.18426513671875,4368900
2021-02-12,48.068007283339725,48.068007283339725,48.02648406898526,48.0430908203125,7584800
2021-02-16,47.86037230092115,47.8769822148031,47.78562927246094,47.78562927246094,6558800
2021-02-17,47.79394126935029,47.85207439441811,47.79394126935029,47.83546447753906,3374400
2021-02-18,47.7856541099643,47.793957487212545,47.75243426493375,47.777347564697266,2675300
2021-02-19,47.69430566642239,47.71091559052094,47.63617251608699,47.65278244018555,3909800
2021-02-22,47.6444480491568,47.71919107990849,47.602924847187474,47.627838134765625,4179700
2021-02-23,47.561411359500944,47.59463119506836,47.494971688366114,47.59463119506836,4321100
2021-02-24,47.44515747989689,47.5365104675293,47.42024101271251,47.5365104675293,2896500
2021-02-25,47.3371935813115,47.345496958187034,47.104661012572784,47.15448760986328,5975300
2021-02-26,47.30397124912496,47.478370666503906,47.2790579517904,47.478370666503906,3066700
2021-03-01,47.59887592511321,47.68198776245117,47.590562839071396,47.68198776245117,4046700
2021-03-02,47.56562992197268,47.68198776245117,47.55732000644423,47.68198776245117,3225300
2021-03-03,47.57394205343635,47.582251968798055,47.490827047252736,47.53238296508789,3311700
2021-03-04,47.54069470994665,47.5739407114823,47.432646790212395,47.46589279174805,2805400
2021-03-05,47.432640565982325,47.507442474365234,47.40770765335895,47.507442474365234,2747300
2021-03-08,47.48251439545533,47.49082431033814,47.41602239434041,47.42433547973633,3189400
2021-03-09,47.532397298048394,47.58226631679611,47.52408738018091,47.565643310546875,4062600
2021-03-10,47.56563476129929,47.60719068419617,47.5490117580378,47.598880767822266,3275500
2021-03-11,47.68198631283248,47.690299398621555,47.64043039542687,47.66536331176758,2682900
2021-03-12,47.48252868652344,47.48252868652344,47.44097275857586,47.48252868652344,2733800
2021-03-15,47.507455835140924,47.598880767822266,47.507455835140924,47.598880767822266,2954800
2021-03-16,47.59889169579417,47.6072016140759,47.540712756278815,47.54902267456055,3011700
2021-03-17,47.45758056640625,47.5240725706829,47.407714733712034,47.45758056640625,3179200
2021-03-18,47.33292001565048,47.357852935791016,47.29136409191166,47.357852935791016,2844700
2021-03-19,47.407713928846036,47.465892846343735,47.39109092805909,47.44095993041992,2113700
2021-03-22,47.457592593343634,47.48252868652344,47.457592593343634,47.48252868652344,2764000
2021-03-23,47.582260072319414,47.632129084522546,47.565637068251704,47.60719299316406,2634800
2021-03-24,47.615504239772875,47.673683166503906,47.59888123634776,47.673683166503906,3515300
2021-03-25,47.706932067871094,47.715241984830975,47.673686059003735,47.706932067871094,2136200
2021-03-26,47.57394929434576,47.632128222272655,47.57394929434576,47.61550521850586,2688100
2021-03-29,47.590554296785,47.61549037992117,47.507442474365234,47.507442474365234,2487500
2021-03-30,47.41602378944457,47.46589279174805,47.39940078867675,47.46589279174805,2148700
2021-03-31,47.5157571177386,47.532380117979635,47.44926828728759,47.47420120239258,3731400
2021-04-01,47.50833303478881,47.533287048339844,47.50001714546685,47.533287048339844,2954900
2021-04-05,47.46671375015186,47.508299513003976,47.43344387075405,47.475032806396484,3465700
2021-04-06,47.566533881408674,47.591487884521484,47.54158305108711,47.591487884521484,3011700
2021-04-07,47.57484833005026,47.599799157954095,47.566529272221686,47.58316421508789,2595400
2021-04-08,47.59980597742249,47.64139175415039,47.591490091193464,47.64139175415039,1818900
2021-04-09,47.52494922402342,47.56653499980089,47.49167933428493,47.54990005493164,2185700
2021-04-12,47.54159054372652,47.54159054372652,47.50000476237284,47.516639709472656,2170500
2021-04-13,47.51663809758936,47.5665397644043,47.50831903792578,47.5665397644043,2619500
2021-04-14,47.54157432307329,47.55820926449746,47.466718673059866,47.4999885559082,2641500
2021-04-15,47.51663316923658,47.61643966530631,47.50831411043584,47.608123779296875,2215600
2021-04-16,47.52496798622531,47.54160293766181,47.51665209690334,47.533287048339844,2629400
2021-04-19,47.43345832091604,47.48336315521581,47.416823376149445,47.46672821044922,3030300
2021-04-20,47.45841261733774,47.54990005493164,47.45009355850746,47.54990005493164,2200800
2021-04-21,47.6081306139501,47.61644650115337,47.57486071955351,47.59981155395508,2445500
2021-04-22,47.57485388967653,47.61643966530631,47.54158400005618,47.608123779296875,2246100
2021-04-23,47.574858670847185,47.591493617329135,47.53327289103812,47.558223724365234,2098800
2021-04-26,47.52494144335223,47.55821132764387,47.52494144335223,47.54157638549805,2451800
2021-04-27,47.508299513003976,47.51661856924859,47.46671375015186,47.475032806396484,3315000
2021-04-28,47.41682813417859,47.483367919921875,47.40851224735649,47.483367919921875,2507000
2021-04-29,47.35860427738566,47.35860427738566,47.30870261416858,47.35028839111328,2273700
2021-04-30,47.3752411212669,47.38356018066406,47.35029028865847,47.38356018066406,2254000
2021-05-03,47.366058349609375,47.407672596427076,47.34941201588959,47.366058349609375,2686400
2021-05-04,47.40769013884454,47.46595074094039,47.40769013884454,47.440982818603516,2573500
2021-05-05,47.40769013884454,47.440982818603516,47.39936855638715,47.440982818603516,2974400
2021-05-06,47.374380134626946,47.43264389038086,47.36605855521269,47.43264389038086,2207400
2021-05-07,47.44097117691859,47.44929275733393,47.35774267290956,47.374385833740234,2618400
2021-05-10,47.37437992898751,47.407672596427076,47.35773677023124,47.366058349609375,3298300
2021-05-11,47.232905614256296,47.26619829209924,47.22458403227782,47.25787353515625,2482300
2021-05-12,47.19130690472644,47.199628489447015,47.12472152709961,47.12472152709961,3597300
2021-05-13,47.10806855244465,47.14968599508673,47.099746968895296,47.141361236572266,2191500
2021-05-14,47.18297295204951,47.19961929321289,47.14968344468768,47.19961929321289,1896300
2021-05-17,47.11637978576155,47.14134770420744,47.083087111190906,47.133026123046875,2224200
2021-05-18,47.133026123046875,47.14134770420744,47.108055029636795,47.133026123046875,1824300
2021-05-19,47.099730442668296,47.14134469574377,47.04979143399934,47.08308410644531,2063700
2021-05-20,47.09973480998221,47.17464174244939,47.0914132285811,47.166316986083984,2331700
2021-05-21,47.22458375958046,47.23290534151089,47.19129108192977,47.21625900268555,1789900
2021-05-24,47.224571592624365,47.266185841483974,47.21624683787424,47.241214752197266,1931000
2021-05-25,47.29947618969375,47.366058349609375,47.282829855973965,47.366058349609375,1922900
2021-05-26,47.43265288388007,47.47426713876871,47.424328127923864,47.4659423828125,2079800
2021-05-27,47.349430084228516,47.35775484174686,47.324462161602945,47.349430084228516,1842200
2021-05-28,47.37440000409359,47.407692685641074,47.366078421189144,47.38272476196289,1965100
2021-06-01,47.36689049632296,47.38354883130733,47.33357700360674,47.375221252441406,2876400
2021-06-02,47.400207872398596,47.425193786621094,47.37522195817609,47.425193786621094,3141100
2021-06-03,47.39188623197517,47.39188623197517,47.35023880004883,47.35023880004883,1918900
2021-06-04,47.408536887660645,47.46684265136719,47.38355097268118,47.46684265136719,2257800
2021-06-07,47.433524542863644,47.433524542863644,47.41686620763112,47.425193786621094,2652100
2021-06-08,47.458512246735616,47.50015649776104,47.458512246735616,47.49182891845703,1597700
2021-06-09,47.60010483796008,47.62509075224558,47.56678816741102,47.58344650268555,2450900
2021-06-10,47.54179162813643,47.64173844019418,47.53346087373469,47.62508010864258,2143200
2021-06-11,47.750044893707816,47.750044893707816,47.68341152719062,47.71672821044922,2377700
2021-06-14,47.62509873723745,47.650084655712185,47.60011281876272,47.60844039916992,2257100
2021-06-15,47.55844506952571,47.57510340047733,47.541789915825845,47.55011749267578,1798900
2021-06-16,47.57512079519649,47.60010988938647,47.44185727611062,47.47517395019531,2656200
2021-06-17,47.43351960935708,47.54179718848038,47.425188853981,47.52513885498047,2140500
2021-06-18,47.5584680584792,47.58345715561181,47.525154557724534,47.541812896728516,2447900
2021-06-21,47.50849914550781,47.516826726896184,47.466854884058996,47.50849914550781,2228000
2021-06-22,47.491833082888476,47.52514975753134,47.47517474556704,47.51681900024414,1655900
2021-06-23,47.50849052846575,47.525148865474506,47.46684627457033,47.48350143432617,1760800
2021-06-24,47.50849914550781,47.52515748553804,47.48351004683573,47.50849914550781,2436000
2021-06-25,47.49183912896191,47.49183912896191,47.41687819009885,47.433536529541016,1530200
2021-06-28,47.45018165704183,47.550128488612444,47.45018165704183,47.533470153808594,2189900
2021-06-29,47.46684300329232,47.50015649776104,47.450184667431614,47.49182891845703,2076400
2021-06-30,47.55014409817807,47.60011911899522,47.55014409817807,47.5584716796875,2346800
2021-07-01,47.58512637496046,47.59346008300781,47.543451475541666,47.59346008300781,2026800
2021-07-02,47.66016490446544,47.6851692199707,47.635160588960176,47.6851692199707,1612700
2021-07-06,47.70182233637118,47.78517532348633,47.68515173894815,47.78517532348633,2045000
2021-07-07,47.868520234807654,47.901861426243435,47.818508447654,47.876853942871094,2153100
2021-07-08,47.88521232072871,47.91855352712755,47.843537402526394,47.8685417175293,2122900
2021-07-09,47.78517709877786,47.78517709877786,47.76016961191857,47.77684020996094,3483700
2021-07-12,47.84352493286133,47.86852924134725,47.81851744478379,47.84352493286133,5161600
2021-07-13,47.843538908432784,47.88521382794685,47.77685649353624,47.80186080932617,10372400
2021-07-14,47.826854993488865,47.90187109957264,47.826854993488865,47.88520050048828,3098200
2021-07-15,47.97689234066977,47.98522605130808,47.910209937195255,47.96855545043945,2716600
2021-07-16,48.00189312075251,48.04356803006212,47.96855192146811,48.02689743041992,2581000
2021-07-19,48.1185999606753,48.16027488368816,48.11026624790985,48.14360427856445,2328300
2021-07-20,48.226957304182996,48.226957304182996,48.11026624790985,48.14360427856445,3165600
2021-07-21,48.093591184247366,48.11859549981848,48.068583689083724,48.101924896240234,4088000
2021-07-22,48.085241736400214,48.160257843117506,48.06857113717508,48.15192413330078,2631500
2021-07-23,48.15191576535164,48.19359066637629,48.143578877392024,48.18525695800781,2828600
2021-07-26,48.20195298629384,48.21028669905929,48.14360427856445,48.14360427856445,3988300
2021-07-27,48.22692907925392,48.23526278714204,48.18525418063139,48.21025848388672,3988100
2021-07-28,48.1936065807578,48.25195209737726,48.18527286963739,48.22694778442383,2800400
2021-07-29,48.21026370331901,48.22693430049103,48.176922508974954,48.218597412109375,1600800
2021-07-30,48.243615226038,48.268619537353516,48.23527833587151,48.268619537353516,1729300
2021-08-02,48.29447344444154,48.36954269944335,48.28613064841667,48.32783508300781,2494200
2021-08-03,48.36120531375842,48.39457013790173,48.35286569864497,48.37788772583008,2500400
2021-08-04,48.44460830909792,48.44460830909792,48.33617424184485,48.40290069580078,2089300
2021-08-05,48.452947131957906,48.452947131957906,48.377877883829925,48.42792510986328,1718300
2021-08-06,48.27779844059664,48.3028204688211,48.24443361506742,48.26111602783203,2052600
2021-08-09,48.28612586823768,48.32783029870021,48.25276105113003,48.27778625488281,1854800
2021-08-10,48.34452347922319,48.35286627628107,48.26945421492632,48.286136627197266,1778900
2021-08-11,48.25276031435561,48.33617235585113,48.24442070112808,48.29446792602539,1950400
2021-08-12,48.286135886324864,48.31950071035483,48.26111385922476,48.302818298339844,1662700
2021-08-13,48.26944823821133,48.33617787903268,48.26110862403087,48.32783508300781,1575600
2021-08-16,48.36119990341848,48.394564723829156,48.31115267280247,48.32783508300781,1988400
2021-08-17,48.31950235559284,48.361206796127924,48.30281994300983,48.34452438354492,1948000
2021-08-18,48.36119985028605,48.36954264630175,48.31115261972502,48.336177825927734,1667900
2021-08-19,48.36954355744573,48.39456558227539,48.3111535297691,48.39456558227539,2278700
2021-08-20,48.39457013790173,48.40290975301518,48.34452290168676,48.37788772583008,2495800
2021-08-23,48.31949546882734,48.36119990341848,48.31115267280247,48.32783508300781,1556300
2021-08-24,48.34451744009904,48.35286023611474,48.302813005553716,48.336177825927734,2388700
2021-08-25,48.21107080183264,48.25277524456242,48.11931911872009,48.144344329833984,2256100
2021-08-26,48.12764592635086,48.1610107421875,48.110963518432534,48.1610107421875,1683300
2021-08-27,48.127661387725816,48.227752685546875,48.127661387725816,48.227752685546875,1747700
2021-08-30,48.219399415866455,48.27778625488281,48.186034598758795,48.27778625488281,1929500
2021-08-31,48.15267619837996,48.15267619837996,48.010880479543125,48.0609245300293,2878300
2021-09-01,48.07760238647461,48.1109903754115,48.06091157606004,48.07760238647461,2096100
2021-09-02,48.16107852536671,48.177772521972656,48.12769053215482,48.177772521972656,3586400
2021-09-03,48.06926257707452,48.08595657348633,48.03587458425089,48.08595657348633,1786700
2021-09-07,47.95242016649332,47.97745957554853,47.91903216504965,47.935726165771484,3470800
2021-09-08,47.98579788208008,48.002488695169134,47.96075529433773,47.98579788208008,1697000
2021-09-09,48.010842183097374,48.1360423983626,48.010842183097374,48.1276969909668,2271100
2021-09-10,48.052586228049776,48.052586228049776,47.985813401934344,48.0108528137207,2403300
2021-09-13,47.98580108124955,48.035879891964186,47.98580108124955,48.02753448486328,2786000
2021-09-14,47.99414118524848,48.08595657348633,47.99414118524848,48.08595657348633,2526900
2021-09-15,48.03587668945601,48.05257068659945,47.969103884936644,47.98579788208008,2157000
2021-09-16,47.910682678222656,47.969110083747786,47.88564008724418,47.910682678222656,2117700
2021-09-17,47.827192459851304,47.86058044433594,47.81049846760899,47.86058044433594,2105300
2021-09-20,47.927379877691195,47.99415588378906,47.927379877691195,47.99415588378906,2073900
2021-09-21,47.99414798768252,48.01084198646045,47.94406599134872,47.96910858154297,1737100
2021-09-22,47.96910999752508,48.03588281055315,47.935721998983645,48.00249481201172,2166100
2021-09-23,47.98579409216222,47.98579409216222,47.785469326316985,47.810508728027344,1549400
2021-09-24,47.71035855031978,47.71870395806163,47.66862514350087,47.69366455078125,1834600
2021-09-27,47.63522163093711,47.676955024164606,47.61852763683535,47.668609619140625,2022200
2021-09-28,47.568458557128906,47.60184336809935,47.50168256707911,47.568458557128906,2220600
2021-09-29,47.63523278361819,47.67696618661659,47.56011138459926,47.601844787597656,1729400
2021-09-30,47.53507347703659,47.576806881349654,47.51003088720503,47.543418884277344,2513100
2021-10-01,47.68373724824459,47.68373724824459,47.59186055903227,47.62527084350586,2433900
2021-10-04,47.56680679321289,47.608568057781916,47.53339650708558,47.56680679321289,1782300
2021-10-05,47.56680121364029,47.56680121364029,47.408103966240795,47.41645812988281,3710700
2021-10-06,47.42480615535493,47.49162671561224,47.4081010152906,47.483272552490234,3148300
2021-10-07,47.483272269503566,47.483272269503566,47.399749755859375,47.399749755859375,2141700
2021-10-08,47.399775612181145,47.399775612181145,47.31625305297585,47.32460403442383,1280300
2021-10-11,47.26611328125,47.29116939888071,47.24940814076961,47.26611328125,1375700
2021-10-12,47.2577667007284,47.299527962724774,47.232707394586534,47.249412536621094,1920500
2021-10-13,47.40812624142763,47.4498907069014,47.39142427865577,47.42483139038086,2079000
2021-10-14,47.54175831588072,47.591873756488354,47.508351208323276,47.57516860961914,1765500
2021-10-15,47.45823229331861,47.49999356434382,47.441527147672375,47.474937438964844,2946100
2021-10-18,47.357997872001036,47.39140815854305,47.307882442188024,47.34964370727539,2942400
2021-10-19,47.341286869320896,47.341286869320896,47.282820468198885,47.30787658691406,2622900
2021-10-20,47.30787719221822,47.3579926164697,47.282821073182454,47.29952621459961,2403100
2021-10-21,47.291171168525345,47.291171168525345,47.199294485535006,47.2243537902832,2043100
2021-10-22,47.2243763261412,47.32460403442383,47.2243763261412,47.32460403442383,1857800
2021-10-25,47.299531463642666,47.34964370727539,47.29117729891702,47.34964370727539,2466800
2021-10-26,47.332941814175086,47.383057247429335,47.31623985593751,47.37470626831055,3620100
2021-10-27,47.541765350316965,47.61693692926056,47.47494793913457,47.591880798339844,2063200
2021-10-28,47.49997769255456,47.55844408968987,47.43316031847693,47.483272552490234,2605000
2021-10-29,47.28283071435684,47.36635325229331,47.26612556953343,47.332942962646484,2831600
2021-11-01,47.23179814453952,47.3320980148581,47.20672477114689,47.32373809814453,3044800
2021-11-02,47.42404425959418,47.50762430757311,47.42404425959418,47.499267578125,2869800
2021-11-03,47.474189128897514,47.49090577550475,47.36553252013766,47.44911575317383,2373700
2021-11-04,47.52434280286864,47.649712879712155,47.51598288472099,47.632999420166016,2691100
2021-11-05,47.733285880422784,47.83358255805866,47.724925964068355,47.825225830078125,2177800
2021-11-08,47.783450504377164,47.783450504377164,47.666437138622975,47.67479705810547,1996900
2021-11-09,47.83358318200142,47.900449760213476,47.83358318200142,47.89208984375,2206200
2021-11-10,47.80016079879971,47.82523736553757,47.616284043511804,47.641357421875,2523800
2021-11-11,47.59121005747663,47.62464335602364,47.574493408203125,47.574493408203125,1578400
2021-11-12,47.624630606481716,47.666420624290495,47.599557233471245,47.64970397949219,1692400
2021-11-15,47.649716089096955,47.666432738143605,47.566136032238525,47.591209411621094,2103500
2021-11-16,47.54105059866551,47.57448069990769,47.51597403726638,47.52433395385742,2366700
2021-11-17,47.490918405069,47.607931774063424,47.48256167373019,47.59957504272461,2595500
2021-11-18,47.616284043511804,47.674790718609046,47.60792412514096,47.641357421875,2110100
2021-11-19,47.7667191690927,47.84194247441308,47.7667191690927,47.825225830078125,2539400
2021-11-22,47.75837712267987,47.77509377326976,47.649720488033076,47.67479705810547,2089600
2021-11-23,47.45748330460229,47.465843223999485,47.40733654171934,47.42405319213867,2430800
2021-11-24,47.37390257209732,47.48255920410156,47.35718592191398,47.48255920410156,1671500
2021-11-26,47.63300506606224,47.800165188333594,47.63300506606224,47.7667350769043,1487800
2021-11-29,47.624642650722414,47.70822589585211,47.61628592039684,47.69150924682617,2451200
2021-11-30,47.82524235970734,47.900465691026824,47.74165910914402,47.83359909057617,2771000
2021-12-01,47.78675142509098,47.878746032714844,47.74493656442633,47.878746032714844,3083400
2021-12-02,47.9791186062477,47.99584519423948,47.87876226856748,47.90385055541992,2127100
2021-12-03,47.83693572523045,48.02092176772082,47.83693572523045,47.97910690307617,1772700
2021-12-06,47.97912118615069,48.02093606324336,47.95403289794922,47.95403289794922,2874500
2021-12-07,47.88711745094116,47.95402379380365,47.84530258178711,47.84530258178711,2167600
2021-12-08,47.84530825617733,47.87876143157608,47.79513168334961,47.79513168334961,1952500
2021-12-09,47.912213232116535,47.95402810502988,47.836945184764396,47.92893981933594,4034000
2021-12-10,47.94566640655533,47.96238980350443,47.903848343371685,47.92893981933594,2045700
2021-12-13,47.98748211914039,48.054385278918325,47.97075553162831,48.03765869140625,1947500
2021-12-14,48.00420022021669,48.02092361450195,47.96238216369414,48.02092361450195,2266600
2021-12-15,47.928940679326175,47.99584383913391,47.89548750428713,47.9456672668457,2451600
2021-12-16,47.85368051421706,47.970763455872046,47.84531562394405,47.87040710449219,2123200
2021-12-17,47.979100884439944,48.02091574383921,47.9707391886678,48.00419235229492,1857600
2021-12-20,47.95402538696034,48.004205145774314,47.92893710268842,47.96238708496094,2547400
2021-12-21,47.90382317091268,47.92054974934261,47.694745725941495,47.7198371887207,2167300
2021-12-22,47.73656869385298,47.753292083740234,47.69475064832796,47.753292083740234,2465400
2021-12-23,47.63968371368788,47.656898086014124,47.579435052198946,47.648292541503906,2637800
2021-12-27,47.59665610396804,47.63969039916992,47.58805055825017,47.63969039916992,4312600
2021-12-28,47.63109166144983,47.639697208397706,47.60527173729946,47.62248611450195,3237100
2021-12-29,47.48476438323595,47.48476438323595,47.39009024696789,47.43312454223633,11857400
2021-12-30,47.484759872306256,47.484759872306256,47.450334409345594,47.47615432739258,3391500
2021-12-31,47.47615432739258,47.51918861857287,47.46754878247891,47.47615432739258,2121500
2022-01-03,47.36426708002732,47.407304658635525,47.32123278472538,47.32984161376953,3859600
2022-01-04,47.32983439698053,47.372868685720654,47.28679682493463,47.33843994140625,3096600
2022-01-05,47.29541372465086,47.321233645640504,47.22655622427002,47.243770599365234,3583700
2022-01-06,47.149085586012674,47.157694413827244,47.10605129685723,47.140480041503906,3089800
2022-01-07,47.18353001341425,47.18353001341425,47.08024702845106,47.14910125732422,2499900
2022-01-10,47.05440546998853,47.12326295531633,47.037194381962195,47.106048583984375,2873100
2022-01-11,47.063030892279805,47.1232795715332,47.04581651487786,47.1232795715332,3155100
2022-01-12,47.22655938441369,47.243773760660794,47.166310709202115,47.18352508544922,7903100
2022-01-13,47.217936785912634,47.27818543936634,47.20072241588223,47.26097106933594,3768500
2022-01-14,47.20072870298269,47.22654861981479,47.1146601246718,47.140480041503906,2144300
2022-01-18,46.959750893053446,47.00278519763752,46.873679000578306,46.90810775756836,4264700
2022-01-19,46.89950220997434,46.933927683657416,46.88228783147931,46.90810775756836,2622600
2022-01-20,47.02858447121939,47.04579884215476,47.01137010028401,47.037193298339844,2093500
2022-01-21,47.157701102970755,47.18352102346532,47.11466680771106,47.13187789916992,2824600
2022-01-24,47.140480041503906,47.18351433065935,47.1146601246718,47.140480041503906,2655500
2022-01-25,47.08025296155765,47.12328727043997,47.02000427246094,47.02000427246094,2406300
2022-01-26,46.98557058239501,47.019999339211594,46.85646438598633,46.85646438598633,2951800
2022-01-27,46.95113467021022,47.011383343803836,46.95113467021022,46.95974349975586,2250300
2022-01-28,46.91670047279667,47.01137788697025,46.908094927556384,46.994163513183594,2072500
2022-01-31,46.83063084412089,46.86505959092738,46.79620209731439,46.822025299072266,3310400
2022-02-01,46.86249932931905,46.86249932931905,46.71605231422763,46.784969329833984,3599200
2022-02-02,46.79360812638236,46.87975115726505,46.79360812638236,46.81945037841797,2385700
2022-02-03,46.57824511199983,46.57824511199983,46.49210208509531,46.5179443359375,2635300
2022-02-04,46.38011205806864,46.388725046029045,46.276739771815095,46.34565353393555,2546300
2022-02-07,46.18196512331659,46.250878862531124,46.11304809795741,46.22503662109375,9001300
2022-02-08,46.061376989340395,46.12167776096612,46.05276071559638,46.08721923828125,9911300
2022-02-09,46.18197483076731,46.2681178444289,46.15613258389789,46.20781707763672,7620400
2022-02-10,46.052759598980266,46.07860513344006,45.84601504017504,45.880470275878906,4941900
2022-02-11,45.95800142128578,46.104448499623686,45.82017061669188,46.08721923828125,4193400
2022-02-14,45.88908040444209,45.966610425148446,45.777091866500676,45.85462188720703,6283100
2022-02-15,45.82016658266751,45.85462510231864,45.794324336001814,45.846012115478516,4573900
2022-02-16,45.93215673696674,45.95799898453741,45.863242981396475,45.940773010253906,3462500
2022-02-17,45.92354310098106,46.04414463613413,45.92354310098106,46.0182991027832,2509500
2022-02-18,46.09583590932827,46.17336594849175,46.07860993275493,46.16475296020508,2146900
2022-02-22,45.880467470175866,45.98384302940232,45.880467470175866,45.96661376953125,3574900
2022-02-23,45.92355197387568,45.958007214758396,45.889093446846964,45.94939422607422,3052700
2022-02-24,46.018299991971446,46.05275851300826,45.940773248856786,45.98384475708008,2999100
2022-02-25,45.94938808614774,45.95800107368102,45.854628792553854,45.923545837402344,2531200
2022-02-28,46.00106725477556,46.2336540222168,46.00106725477556,46.2336540222168,2545400
2022-03-01,46.46208765578017,46.7724068060952,46.46208765578017,46.74654769897461,3451100
2022-03-02,46.51381076349224,46.53105126614952,46.33279041802528,46.367271423339844,2980300
2022-03-03,46.1259042208054,46.28106544481375,46.1172856142669,46.229347229003906,5991800
2022-03-04,46.48794830316193,46.61725041962761,46.48794830316193,46.60000991821289,2033400
2022-03-07,46.41899614926968,46.44485855102539,46.28969729365159,46.44485855102539,2587100
2022-03-08,46.05693806855173,46.14313727317907,45.979357469071566,45.98797607421875,2603200
2022-03-09,45.83282972854573,45.893173137287334,45.76387100015381,45.82421112060547,2386400
2022-03-10,45.6173546612985,45.660457590722295,45.53977728023609,45.6259765625,2846100
2022-03-11,45.58286053489879,45.712159411813325,45.574238636796764,45.70354080200195,1829800
2022-03-14,45.470788132275025,45.531128251567466,45.324248782076225,45.358726501464844,2208200
2022-03-15,45.42770382813815,45.47942206879755,45.39322280883789,45.39322280883789,2288900
2022-03-16,45.34148864305618,45.40182876586914,45.238048902275416,45.40182876586914,2234900
2022-03-17,45.42768362283258,45.5225047395883,45.401821225714954,45.47078323364258,3207900
2022-03-18,45.47940573925339,45.54836775309284,45.47078713166836,45.53974914550781,2184300
2022-03-21,45.358732205225955,45.37597271123316,45.28115157233867,45.34149169921875,2318500
2022-03-22,45.220798445949896,45.24666084167126,45.16908023108588,45.186317443847656,2040800
2022-03-23,45.16909054124049,45.272530282868715,45.143228139615864,45.26390838623047,2185200
2022-03-24,45.1863243930663,45.22080540047139,45.15184667395106,45.1949462890625,1901100
2022-03-25,45.11736598773394,45.13460649155922,44.996685749246865,45.022544860839844,2123100
2022-03-28,44.962219268074485,45.031181305655984,44.944978758679106,44.996700286865234,3030500
2022-03-29,44.84151608685578,44.962196302692526,44.83289419241644,44.92771530151367,2638300
2022-03-30,44.79843357918905,44.93635434825988,44.78119307201888,44.910491943359375,2419800
2022-03-31,45.1259944941907,45.23805614949155,45.100135376925344,45.203575134277344,2485300
2022-04-01,45.055198497981884,45.16734140397875,45.020692482186725,45.132835388183594,2690100
2022-04-04,45.24499060890997,45.270868482462355,45.17597855853604,45.23636245727539,2469400
2022-04-05,44.95168217253178,44.96893517982726,44.79640839754716,44.848167419433594,2290000
2022-04-06,44.649754281301426,44.77915017561171,44.649754281301426,44.74464416503906,2671700
2022-04-07,44.61524479809809,44.71013466745119,44.589363648754826,44.675628662109375,1873100
2022-04-08,44.56349286476136,44.658382749178706,44.56349286476136,44.58937072753906,2085400
2022-04-11,44.399600457813236,44.399600457813236,44.29608241087875,44.31333541870117,2699600
2022-04-12,44.459974452795564,44.4944804607669,44.40821544083855,44.42546844482422,2690400
2022-04-13,44.43409729003906,44.54624018067524,44.42547243260905,44.43409729003906,2208600
2022-04-14,44.4599719822963,44.485849841499835,44.27019223967341,44.29607009887695,1775900
2022-04-18,44.313338023629136,44.330591032465755,44.24432927895762,44.27883529663086,2219300
2022-04-19,44.149438856419245,44.235700608912786,44.14081070676494,44.192569732666016,2146100
2022-04-20,44.23570026281293,44.31333715571965,44.227075403901026,44.26158142089844,2624100
2022-04-21,44.209825871602746,44.209825871602746,44.02004605386957,44.09768295288086,4429800
2022-04-22,43.99415692721531,44.0890468118015,43.99415692721531,44.02003479003906,2322100
2022-04-25,44.15806371539863,44.27883477583448,44.15806371539863,44.192569732666016,2773800
2022-04-26,44.270198822021484,44.33921084439049,44.24432095897028,44.270198822021484,4086700
2022-04-27,44.27882068652792,44.30469854590679,44.13217180514195,44.14079666137695,3937700
2022-04-28,44.08042335332168,44.12355751684927,44.00278646591654,44.03729248046875,3313100
2022-04-29,43.96827903884369,44.08041863813102,43.838883143451454,43.847511291503906,3562400
2022-05-02,43.759459695939974,43.80262613088474,43.72493115837545,43.73356246948242,3433900
2022-05-03,43.8544125054999,43.93210746369722,43.74218572296243,43.793983459472656,5102300
2022-05-04,43.7335514616217,43.88031005859375,43.6817537286076,43.88031005859375,3931400
2022-05-05,43.84577745960136,43.84577745960136,43.5695294746931,43.64722442626953,2822100
2022-05-06,43.47456460383638,43.552259548248934,43.35370653322473,43.39686965942383,2863200
2022-05-09,43.44867916819602,43.54363675432836,43.43141325440751,43.48320770263672,3740300
2022-05-10,43.759459695939974,43.79399152664113,43.67313341232371,43.73356246948242,4693200
2022-05-11,43.58679615778545,43.88031005859375,43.56953024678075,43.88031005859375,4622500
2022-05-12,44.009803179329644,44.07886682919857,43.99253726686241,44.027069091796875,3779200
2022-05-13,43.966645316751254,43.983911231288836,43.88031903719984,43.88895034790039,3254100
2022-05-16,43.86304126697496,43.99253065130256,43.86304126697496,43.94936752319336,2708300
2022-05-17,43.69038772583008,43.75081676694205,43.66449050624945,43.69038772583008,2134900
2022-05-18,43.655852437627196,43.79397641964851,43.64722112949764,43.776710510253906,1966900
2022-05-19,43.96664619055439,43.99254341630721,43.690398138735866,43.76809310913086,6446200
2022-05-20,43.73356068501685,43.837152879756815,43.72492937426206,43.78535842895508,2432300
2022-05-23,43.79398184431643,43.828513667383014,43.67312375671928,43.68175506591797,2490900
2022-05-24,43.70765456486568,43.86304447192116,43.70765456486568,43.75944900512695,2243800
2022-05-25,43.87168443336281,43.906216262437965,43.80262406834897,43.88895034790039,2222100
2022-05-26,43.82852097382849,43.85441819887768,43.74219140177043,43.8026237487793,2342500
2022-05-27,43.93210449847205,43.9407391005423,43.8544095455188,43.88031005859375,4062100
2022-05-31,43.543645820765114,43.56954634340892,43.48321675649124,43.55228042602539,10488100
2022-06-01,43.53673238390735,43.55401268928063,43.41577354217562,43.44169235229492,5388300
2022-06-02,43.38984597157105,43.38984597157105,43.277525657263006,43.33800506591797,2764900
2022-06-03,43.24296363435792,43.277524236992434,43.18248422768775,43.217044830322266,2760100
2022-06-06,43.20839192531467,43.23431401856771,43.078794642568,43.104713439941406,4459900
2022-06-07,43.130646579927415,43.22568659640724,43.130646579927415,43.18248748779297,4760700
2022-06-08,43.04424966187164,43.061529965015055,42.9664899456667,42.992408752441406,2440600
2022-06-09,42.8368841778734,42.90600208095133,42.69864177995719,42.741844177246094,4316600
2022-06-10,42.70729167576224,42.72457197877839,42.45673222584924,42.49993133544922,2679600
2022-06-13,42.16296628903474,42.18888838696375,41.83464718093582,41.87784957885742,3007800
2022-06-14,41.955607601898954,42.13704580074008,41.70504820585353,41.774166107177734,4589700
2022-06-15,42.249360919514395,42.33575910954936,42.050639149850554,42.257999420166016,3303600
2022-06-16,41.8346463096351,41.998807508205644,41.62728930580304,41.99016571044922,6411500
2022-06-17,42.171594502435475,42.23207388498752,41.998794854052846,42.180233001708984,2805500
2022-06-21,41.92104868089881,41.955609280884005,41.869207780921016,41.87784957885742,2455900
2022-06-22,42.17160769240905,42.240725595852545,42.05064559359259,42.154327392578125,5342400
2022-06-23,42.52583929587923,42.67271687885095,42.517197499304594,42.56903839111328,2494200
2022-06-24,42.44807345138433,42.56039042353163,42.44807345138433,42.52583312988281,2019200
2022-06-27,42.27528381347656,42.40488440696592,42.26664201610794,42.27528381347656,2667600
2022-06-28,42.19752709016165,42.24072619240895,42.11976738776441,42.223445892333984,2449700
2022-06-29,42.20616926272673,42.56904900409849,42.20616926272673,42.517208099365234,2269500
2022-06-30,42.733189765049254,42.819591238242076,42.68999067639244,42.802310943603516,2234900
2022-07-01,42.99515554623764,43.23728327699105,42.99515554623764,43.07298278808594,1931400
2022-07-05,43.02110862353932,43.098935886667334,42.92598604652243,43.0124626159668,2853500
2022-07-06,43.22864334561029,43.237289352033606,42.98651228209339,43.02110290527344,1706400
2022-07-07,42.92597908794066,42.9519204051968,42.84815183742895,42.90868377685547,1637000
2022-07-08,42.93463167549991,42.96921900157143,42.839509106630246,42.87409973144531,1395200
2022-07-11,42.95192684499685,43.0643447345338,42.95192684499685,42.99516677856445,1673700
2022-07-12,43.202698077976734,43.28917463462401,43.14216613769531,43.14216613769531,2136800
2022-07-13,43.02974741634635,43.23728784947085,42.98651078824553,43.185401916503906,1853000
2022-07-14,43.11623177760459,43.28918162006418,43.06434583524355,43.26323699951172,4110800
2022-07-15,43.24593426176929,43.401588763388794,43.24593426176929,43.34105682373047,1814900
2022-07-18,43.14217428989459,43.16811561241901,43.08164233817497,43.15946960449219,1819900
2022-07-19,43.13351821899414,43.168105541376214,43.029746355618336,43.13351821899414,1876900
2022-07-20,43.14216475163797,43.19405068395936,43.0643375025275,43.150814056396484,1732200
2022-07-21,43.038398293188074,43.23728942871094,43.038398293188074,43.23728942871094,1336700
2022-07-22,43.56589180302589,43.68695568021135,43.52265517528012,43.60047912597656,1507700
2022-07-25,43.53130465407786,43.64372253417969,43.50536333510955,43.64372253417969,1346400
2022-07-26,43.76478661918375,43.81666925735527,43.6523687385729,43.72154998779297,1894500
2022-07-27,43.74748696279078,43.790723589888195,43.66965971451815,43.70425033569336,1566200
2022-07-28,43.97233131880291,44.102044533988746,43.97233131880291,44.07610321044922,1718000
2022-07-29,44.00689415781057,44.240375818448655,43.98959885345864,44.17984390258789,2580900
2022-08-01,44.248245790570245,44.40404974033965,44.23093387371692,44.38673782348633,2566700
2022-08-02,44.36941931455102,44.49060271451975,44.13571672652923,44.144371032714844,2518800
2022-08-03,44.057807701136,44.2222659075816,43.9539362320982,44.2136116027832,2359500
2022-08-04,44.29151131069204,44.68967868103798,44.27420270068139,44.44731521606445,6400500
2022-08-05,44.18766402571542,44.213633556824654,44.02320573760895,44.1184196472168,7676200
2022-08-08,44.17899610391789,44.24824046108052,44.09243653007695,44.15302658081055,6170700
2022-08-09,44.066460212018434,44.13570785522461,44.03183639041535,44.13570785522461,4619400
2022-08-10,44.17899486127734,44.29151735124041,44.11840481224798,44.144371032714844,1994400
2022-08-11,44.144369913220146,44.1703361330285,43.90200972324894,43.93663024902344,1827800
2022-08-12,43.97991646221246,44.0318489074707,43.93663502195018,44.0318489074707,2336300
2022-08-15,44.23959556794499,44.256907486396805,44.187659812589544,44.23093795776367,2099200
2022-08-16,44.00587805516598,44.0924343227637,43.91066417966252,44.049156188964844,1981700
2022-08-17,43.77217020357555,43.81544833542982,43.73754637732821,43.78948211669922,1872900
2022-08-18,43.728894916146,43.789484965065135,43.65964725914697,43.694271087646484,1547200
2022-08-19,43.36534718310483,43.43459483349673,43.339380965162725,43.39997100830078,1431000
2022-08-22,43.270145302221586,43.29611152537585,43.18358572185676,43.226863861083984,1620700
2022-08-23,43.079719963121704,43.183588163521996,43.027784211966285,43.10568618774414,2241000
2022-08-24,42.91524372975462,43.00179997685065,42.91524372975462,42.932552337646484,1581800
2022-08-25,43.07106330170293,43.20955533925526,43.03644276874782,43.20090103149414,1432100
2022-08-26,43.05374090317813,43.14029716072218,42.95852703873393,42.984493255615234,1887800
2022-08-29,42.84600527076859,42.85465957656881,42.707513264596045,42.75944900512695,2151700
2022-08-30,42.759446859439045,42.83734881537132,42.690199208872706,42.7940673828125,1729100
2022-08-31,42.707518149736444,42.750796287507676,42.58633804321289,42.58633804321289,2229600
2022-09-01,42.37665893308174,42.49795736703145,42.37665893308174,42.47196578979492,2551500
2022-09-02,42.62792025101773,42.74921868037914,42.61059143180405,42.70589828491211,1622800
2022-09-06,42.523955838145866,42.575938997005956,42.385325267493045,42.41998291015625,3679700
2022-09-07,42.5412701008798,42.60191930692948,42.49794971157771,42.575927734375,2229300
2022-09-08,42.39398349585197,42.48062428136309,42.24669019432213,42.26401901245117,1807800
2022-09-09,42.272699695905914,42.35067775189162,42.20338439941406,42.20338439941406,2528500
2022-09-12,42.419973507262455,42.471959959733844,42.35066154243459,42.39398193359375,1700200
2022-09-13,42.298667907714844,42.33332553681096,42.26401027861873,42.298667907714844,1589000
2022-09-14,42.298688970975206,42.428653492236684,42.281360147798004,42.37666702270508,1734200
2022-09-15,42.32466193905782,42.36798563051487,42.24668392162217,42.281341552734375,1684200
2022-09-16,42.20337588587727,42.31601156738731,42.20337588587727,42.29001998901367,2409600
2022-09-19,42.186045065233955,42.25536034445688,42.186045065233955,42.212039947509766,1493600
2022-09-20,41.94345134723858,42.012766631665535,41.9087937050251,41.95211410522461,1703200
2022-09-21,42.004098334355994,42.09940519280637,41.908791475905616,42.021427154541016,1612600
2022-09-22,41.90011953632088,41.91744835270844,41.79614994312931,41.8481330871582,1847600
2022-09-23,41.787495405510434,41.813486984692204,41.6228765621347,41.64020538330078,2463900
2022-09-26,41.45825428337624,41.48424916761104,41.17233699787089,41.180999755859375,2958300
2022-09-27,41.20699267868802,41.25897583441392,40.99038738280472,40.99905014038086,3301500
2022-09-28,41.30230347771534,41.48425447007696,41.25032031287068,41.45825958251953,2621000
2022-09-29,41.25031866878875,41.31096789544701,41.16367455560912,41.224327087402344,2437600
2022-09-30,41.3889476552491,41.466925707765924,41.27631195602809,41.35429000854492,4289500
2022-10-03,41.65784470450629,41.813964316214644,41.605807039670346,41.70121383666992,2939400
2022-10-04,41.87468476905441,41.96141974060227,41.787953106107416,41.82264709472656,2264800
2022-10-05,41.5971251232102,41.61447211153377,41.45835252522133,41.527740478515625,2357900
2022-10-06,41.49304388621049,41.51039087344053,41.37161828419967,41.43233108520508,2177100
2022-10-07,41.19815704401873,41.215504033490305,41.13744423516817,41.17213821411133,2062300
2022-10-10,41.120100364639484,41.128772205733064,40.911939783791574,41.016021728515625,2124600
2022-10-11,40.93797044403617,41.042049101820254,40.8252166347529,40.84256362915039,17003100
2022-10-12,40.71245970623419,40.94663914975709,40.70378786400029,40.877254486083984,9669200
2022-10-13,40.73847959924332,41.094084665996625,40.72980444888811,40.98133087158203,3965300
2022-10-14,41.15479802434685,41.16346986621546,40.81653994526298,40.85123062133789,2001300
2022-10-17,41.10276258890117,41.12878142661539,40.9813369347669,40.99868392944336,2449000
2022-10-18,41.02470309514441,41.12010991232722,40.981337262407024,41.076744079589844,1944800
2022-10-19,40.946635858037055,41.024695666269416,40.85990420826791,40.86857604980469,2619200
2022-10-20,40.87726268504228,40.94664736263222,40.738490021261114,40.747161865234375,2204900
2022-10-21,40.67776557710291,40.85122887586726,40.65174343540799,40.833885192871094,3049300
2022-10-24,40.94662131080876,41.050703223874656,40.91192733978679,41.024681091308594,1926300
2022-10-25,41.29356731295152,41.37162711785427,41.28489216318442,41.33693313598633,1810800
2022-10-26,41.35428773788443,41.51040737642265,41.35428773788443,41.45836639404297,2479800
2022-10-27,41.692541457130126,41.87467991335895,41.61448164608913,41.83131408691406,2132300
2022-10-28,41.53642911743373,41.69254876688744,41.53642911743373,41.6318359375,3101900
2022-10-31,41.605806534012515,41.64049720728145,41.501724588405075,41.57978439331055,3885400
2022-11-01,41.696157584028015,41.704839208064875,41.53986185270282,41.600643157958984,2986100
2022-11-02,41.57457825021286,41.74824047208916,41.487745483109016,41.548526763916016,2996600
2022-11-03,41.348834384711,41.47039699929262,41.348834384711,41.41830062866211,2706900
2022-11-04,41.41827483958142,41.487737727948655,41.34880863888343,41.3922233581543,2621400
2022-11-07,41.40959537300025,41.418280305399,41.23593647299966,41.253299713134766,2247600
2022-11-08,41.244621380897996,41.426965227832945,41.244621380897996,41.400917053222656,2205700
2022-11-09,41.48774729347433,41.67009445618363,41.41828438909154,41.64404296875,2157100
2022-11-10,42.00873116382743,42.208441554986905,42.00873116382743,42.19975662231445,2715300
2022-11-11,41.88716893944153,41.97399839287139,41.88716893944153,41.96531677246094,1701700
2022-11-14,41.96532288988068,42.008737622924315,41.83507537841797,41.83507537841797,2577100
2022-11-15,42.04346437040138,42.13897876356393,42.02610112830962,42.07819747924805,5834400
2022-11-16,42.25185746916823,42.373420031349596,42.234490915666406,42.286590576171875,4398800
2022-11-17,42.23448534240395,42.277900064263804,42.173704069333965,42.26921844482422,1715300
2022-11-18,42.199755934475725,42.29527031832804,42.1129264831543,42.1129264831543,5606900
2022-11-21,42.26054251661329,42.33000873625352,42.16503143310547,42.16503143310547,2948400
2022-11-22,42.23450327092956,42.295284569801176,42.217136712347326,42.26055145263672,1965700
2022-11-23,42.45157104284901,42.58181854769419,42.4428894216141,42.55576705932617,1989300
2022-11-25,42.46025563808844,42.52103692324344,42.425522528762265,42.512351989746094,1205700
2022-11-28,42.38211151852338,42.425526252826195,42.33001184996087,42.35606002807617,2960600
2022-11-29,42.408156264346424,42.52971883548842,42.408156264346424,42.47761917114258,2941700
2022-11-30,42.40815602225761,42.642599541978115,42.3821078463992,42.59049987792969,2477600
2022-12-01,42.712219499049084,42.83393096923828,42.712219499049084,42.83393096923828,3536300
2022-12-02,42.781774231934115,42.86871337890625,42.6774505719569,42.86871337890625,2189600
2022-12-05,42.738287436988905,42.79045090212895,42.69481954089947,42.72959518432617,3575500
2022-12-06,42.88610120830068,42.9469569529865,42.8252421472255,42.86871337890625,3192900
2022-12-07,42.92956174624086,43.05127321469664,42.92956174624086,42.99041748046875,2419100
2022-12-08,42.86870662254629,42.92956235764088,42.82523539771686,42.83393096923828,2913100
2022-12-09,42.764361593841194,42.81652505176312,42.660037994384766,42.660037994384766,2539100
2022-12-12,42.79914726759193,42.825227344474186,42.625272350137735,42.6513557434082,2346700
2022-12-13,42.80783280030318,42.877380761144984,42.642650175077456,42.660037994384766,2913100
2022-12-14,42.642660173521975,42.703515897172714,42.547028803102755,42.6513557434082,2779200
2022-12-15,42.42531672290986,42.45140011579122,42.320993100548904,42.390541076660156,2500500
2022-12-16,42.19927964426742,42.35576672854632,42.190584074925255,42.33837890625,2330500
2022-12-19,42.19059033952656,42.225365989282814,42.1558180061588,42.17320251464844,2506400
2022-12-20,41.938476863802606,41.947169118398534,41.85153773590021,41.860233306884766,4862700
2022-12-21,41.91239346723757,41.92978129281805,41.83414991031973,41.860233306884766,3439100
2022-12-22,41.799382130780835,41.825462213799405,41.73852307642252,41.76460647583008,3695400
2022-12-23,41.699102291120546,41.75150026813562,41.67290496826172,41.67290496826172,2191200
2022-12-27,41.49824674638471,41.53317872968952,41.47204942455474,41.51571273803711,2539300
2022-12-28,41.46331706870782,41.55064703182595,41.46331706870782,41.49824905395508,2674100
2022-12-29,41.54190746589791,41.62923408740977,41.53317613626555,41.576839447021484,4565900
2022-12-30,41.498234861680565,41.52443217600787,41.38470761410172,41.419639587402344,2633900
2023-01-03,41.80388490295064,41.82135089110637,41.72528962189819,41.78641891479492,4564800
2023-01-04,41.89994934627128,42.00474195184753,41.89121801718028,41.96107864379883,2116000
2023-01-05,41.83882743599908,41.943620060078004,41.82136144343635,41.90869140625,1973300
2023-01-06,41.952353975720776,42.188139874177054,41.93488798346875,42.179405212402344,2085300
2023-01-09,42.00475150471151,42.16194211447314,42.00475150471151,42.074615478515625,2690800
2023-01-10,41.91741604732349,42.01347732543945,41.90868471808428,42.01347732543945,2056400
2023-01-11,42.214335019768185,42.34532828925392,42.196869028416934,42.33659362792969,2371100
2023-01-12,42.432651235733914,42.51997785362156,42.33658995727933,42.476314544677734,2453600
2023-01-13,42.42391896444101,42.48504826186438,42.354055006644664,42.37152099609375,2509800
2023-01-17,42.371507957805704,42.58109310410881,42.371507957805704,42.53742980957031,4724300
2023-01-18,42.83435798535148,42.860558635129735,42.75576269861041,42.78196334838867,15413300
2023-01-19,42.685909492113275,42.799433446130585,42.685909492113275,42.738304138183594,16055800
2023-01-20,42.554895793644874,42.59855908818337,42.49376651503182,42.53742980957031,5643400
2023-01-23,42.39771953986772,42.50251214829377,42.39771953986772,42.43265151977539,3482400
2023-01-24,42.5112580839951,42.64225137774316,42.46759476317837,42.616050720214844,2067900
2023-01-25,42.659709419077124,42.720838727857085,42.58111411760324,42.650978088378906,2071800
2023-01-26,42.589827761794005,42.607293745868574,42.50249784142118,42.53742980957031,2173600
2023-01-27,42.36280429307963,42.45013427734375,42.34534162752507,42.45013427734375,2038400
2023-01-30,42.301664241931704,42.354062219201914,42.266735588382325,42.27546691894531,3054200
2023-01-31,42.36280360256686,42.397735595703125,42.27547695102444,42.397735595703125,4310700
2023-02-01,42.46154656733233,42.54024396358651,42.38284917107814,42.531497955322266,2698200
2023-02-02,42.84629039147777,42.99493918561349,42.82880170941033,42.92498779296875,2749800
2023-02-03,42.68890803839828,42.750116775672886,42.62769930112367,42.6539306640625,2999500
2023-02-06,42.47031129920476,42.52277736916689,42.461568622024345,42.47905731201172,2485700
2023-02-07,42.409103815342824,42.47905857737614,42.33914905330951,42.37412643432617,2014100
2023-02-08,42.39161216789506,42.46156692504883,42.33914610002974,42.46156692504883,1889100
2023-02-09,42.53153006100517,42.55776143434951,42.3479037763401,42.38288116455078,1585900
2023-02-10,42.35662863593087,42.37411732267863,42.25169985107023,42.277931213378906,2080600
2023-02-13,42.277926577817816,42.34788131713867,42.277926577817816,42.34788131713867,1974800
2023-02-14,42.23421417276571,42.32165761273332,42.17300543260147,42.22547149658203,10493100
2023-02-15,42.155513152733675,42.20797921224385,42.10305042884938,42.14677047729492,4142100
2023-02-16,42.068083629229655,42.120546366299926,42.006874878896525,42.0593376159668,2914800
2023-02-17,42.04184169390045,42.155513152733675,42.04184169390045,42.14677047729492,2001100
2023-02-21,41.910676765610745,41.910676765610745,41.805747985839844,41.805747985839844,3389700
2023-02-22,41.86695861816406,41.92816735377625,41.85821260700465,41.86695861816406,1890600
2023-02-23,41.910684148198094,42.02435895875548,41.89319545921801,42.00687026977539,2938300
2023-02-24,41.83197423331098,41.88444028459583,41.79699686578775,41.875694274902344,2472800
2023-02-27,41.80574901004892,41.82323769637683,41.66584285505154,41.77951431274414,5287800
2023-02-28,41.63960646209686,41.7882586220177,41.61337510148612,41.76202392578125,2987300
2023-03-01,41.70861910534427,41.75239322710821,41.61231403361277,41.621070861816406,2492500
2023-03-02,41.586054897442686,41.61231870549945,41.551034260199145,41.60356521606445,1875800
2023-03-03,41.67360172622824,41.74364299832103,41.6123172830229,41.734886169433594,1784200
2023-03-06,41.7874108160566,41.80492113143677,41.70861606672144,41.71737289428711,2208900
2023-03-07,41.80493211958252,41.86621656964572,41.682363219456114,41.76115798950195,1961200
2023-03-08,41.8311882019043,41.918739785643446,41.804924396658265,41.8311882019043,1692000
2023-03-09,41.80493201735987,41.90999059724674,41.79617852726597,41.87497329711914,1873900
2023-03-10,42.260174188270916,42.33896892805269,42.1726226219852,42.28643798828125,1975600
2023-03-13,42.82051210338527,42.93432752616278,42.715453511457326,42.82926559448242,2138100
2023-03-14,42.70668935632673,42.70668935632673,42.49657220850635,42.57536697387695,1962100
2023-03-15,43.04814084416471,43.118182133960985,42.83802365428093,42.881797790527344,3185600
2023-03-16,42.90804610997295,43.00435117879023,42.627887731459765,42.67166519165039,1616400
2023-03-17,42.82925615971931,43.07439727321947,42.82925615971931,42.978092193603516,1755200
2023-03-20,43.021856572288755,43.021856572288755,42.90804120036842,42.94306182861328,3192500
2023-03-21,42.78548736837956,42.84677181945693,42.697939106769645,42.73295974731445,1794100
2023-03-22,42.54910247913172,42.88179188030576,42.540348988989905,42.846771240234375,1816300
2023-03-23,42.88178322824224,43.100657174899105,42.85551942336386,43.09190368652344,1693500
2023-03-24,43.20571315504433,43.24949061356355,43.083144286593324,43.10065460205078,1721000
2023-03-27,42.82926521662076,42.943080638394136,42.803001403808594,42.803001403808594,2016400
2023-03-28,42.81173494948811,42.829241922006005,42.750450526423755,42.77671432495117,1435500
2023-03-29,42.732952502513875,42.811747260505044,42.71544218521011,42.75921630859375,2450200
2023-03-30,42.645409004365746,42.72420377730159,42.6366555139294,42.715450286865234,2092200
2023-03-31,42.70669668060775,42.846775916429145,42.689186358661026,42.82926559448242,1726200
2023-04-03,42.74333176421133,42.901153564453125,42.717029245729115,42.901153564453125,4545900
2023-04-04,42.68194185259729,42.92744085715413,42.68194185259729,42.91867446899414,2643700
2023-04-05,42.96253189510819,43.076515059093886,42.96253189510819,43.006370544433594,2130900
2023-04-06,42.997607900098394,43.03268016048543,42.9713020324707,42.9713020324707,3818800
2023-04-10,42.813480377197266,42.84854929031052,42.76963838262516,42.813480377197266,3035500
2023-04-11,42.77841183232025,42.787178225190786,42.72580344107239,42.7608757019043,2427100
2023-04-12,42.83101283985409,42.848548968616356,42.681960762386666,42.76963806152344,2177200
2023-04-13,42.822250486022696,42.84855300930919,42.73457317861781,42.7608757019043,2452000
2023-04-14,42.61181655515851,42.63812242082923,42.51537286328119,42.56797790527344,2033800
2023-04-17,42.471519685697366,42.48905580996894,42.42768104735529,42.46275329589844,2108000
2023-04-18,42.51536178588867,42.585502938494564,42.50659205139186,42.51536178588867,2120200
2023-04-19,42.50659193424051,42.50659193424051,42.41014492308372,42.46275329589844,1944600
2023-04-20,42.55044162769046,42.62058614300112,42.541675235613916,42.61181640625,1565700
2023-04-21,42.58551418328581,42.611816704374036,42.480300754258295,42.524139404296875,1830500
2023-04-24,42.497836814435004,42.53290572760436,42.471530948714744,42.48906707763672,1872800
2023-04-25,42.62058608727107,42.82224655151367,42.61181635053142,42.82224655151367,2077200
2023-04-26,42.76963835931756,42.81348035386578,42.64688880180157,42.68196105957031,4687100
2023-04-27,42.64690052852869,42.64690052852869,42.55045346548167,42.576759338378906,1873500
2023-04-28,42.83099386402878,42.92744085715413,42.81346108770879,42.91867446899414,1639400
2023-05-01,42.84845025021662,42.87479378866404,42.69918471336085,42.72552490234375,2600700
2023-05-02,42.822102178867844,43.094296362957586,42.822102178867844,43.085514068603516,2692800
2023-05-03,43.01526539822618,43.06794575784515,42.945020452783076,43.050384521484375,1728400
2023-05-04,42.90112958204861,43.1469802526048,42.90112958204861,43.05917739868164,2296900
2023-05-05,42.86601668038798,42.918700414194134,42.83089419118387,42.892356872558594,2025200
2023-05-08,42.79576873779297,42.848449114362275,42.74308501175923,42.79576873779297,1700400
2023-05-09,42.786981863911514,42.81332204937781,42.75185938364708,42.7694206237793,1771600
2023-05-10,42.883558300114885,42.971361133478865,42.865997063549415,42.927459716796875,1749200
2023-05-11,43.16453959975728,43.20844102479301,43.09429798959292,43.10307693481445,1649700
2023-05-12,43.03282541970367,43.05916895028324,42.93624363912363,42.94502258300781,1763200
2023-05-15,42.86600763041621,42.93625259399414,42.86600763041621,42.93625259399414,1588600
2023-05-16,42.892364214012986,42.91870776015749,42.804561325439316,42.866024017333984,1725800
2023-05-17,42.9099153357605,42.92747657922424,42.83089141490602,42.857234954833984,1703900
2023-05-18,42.69918631469789,42.70796526153325,42.62894134215643,42.6552848815918,1800700
2023-05-19,42.57624278191674,42.74306949626979,42.54112031064351,42.646484375,1727800
2023-05-22,42.62894134215643,42.725526504668615,42.593818855885694,42.6552848815918,1816400
2023-05-23,42.55869266841367,42.62893427985362,42.54113142818766,42.620155334472656,1935500
2023-05-24,42.628935407398636,42.655278943166486,42.54113255341028,42.54991149902344,1735300
2023-05-25,42.52356093081052,42.549901110683365,42.365513152646685,42.39185333251953,1884600
2023-05-26,42.40943412965446,42.488458055185006,42.38309393763258,42.479679107666016,1544600
2023-05-30,42.690406245109266,42.83089284805526,42.65528710647138,42.813331604003906,1997400
2023-05-31,42.918678036706616,42.98891962902644,42.89233450880639,42.980140686035156,1934900
2023-06-01,43.00037294927482,43.070719461160934,42.99157753874764,43.02675247192383,3819200
2023-06-02,42.96519780562938,42.99157732814917,42.859676361083984,42.859676361083984,4664200
2023-06-05,42.78933124286746,42.88606064212785,42.75415630596067,42.77174377441406,2457600
2023-06-06,42.824500147458515,42.85967507941053,42.76294569377557,42.85087966918945,2748800
2023-06-07,42.83329753452052,42.85088500268557,42.631046682322236,42.666221618652344,1825900
2023-06-08,42.67501437515368,42.78053918587407,42.67501437515368,42.77174377441406,1899900
2023-06-09,42.78054420322977,42.85089073082708,42.74536926219761,42.81571578979492,1884700
2023-06-12,42.894853398916105,42.91244086765643,42.798123998077656,42.87726593017578,1679900
2023-06-13,42.877261910307894,42.90364478817824,42.69259853754722,42.71018600463867,2068600
2023-06-14,42.69261169433594,42.7365786983809,42.61346974526804,42.69261169433594,2025600
2023-06-15,42.73656763047554,42.81570955904728,42.66622111311539,42.72777557373047,3380400
2023-06-16,42.71018931206048,42.77174377441406,42.683809786613686,42.77174377441406,2179300
2023-06-20,42.82450687842148,42.903648810519606,42.82450687842148,42.87726593017578,2467200
2023-06-21,42.77173814002115,42.89484704851098,42.74535861804937,42.88605499267578,2355100
2023-06-22,42.71898651123047,42.745366037781196,42.67501616102359,42.71898651123047,2284900
2023-06-23,43.000374343074306,43.026753866578375,42.91243700728347,42.938819885253906,1648500
2023-06-26,43.00038729939987,43.08832130721949,42.98279982694247,43.05314636230469,2287500
2023-06-27,43.07072799555172,43.11469499350081,42.95641111731055,43.00038146972656,2077700
2023-06-28,43.02676040873137,43.09710693359375,42.991585469066735,43.09710693359375,1716400
2023-06-29,42.93882541497975,42.95640952993606,42.85088806786421,42.92123794555664,4176200
2023-06-30,42.88605488496511,42.99157632705335,42.859675363059594,42.982784271240234,3384500
2023-07-03,42.901758714395505,42.98983660695166,42.857721448031455,42.86652755737305,2077200
2023-07-05,42.901772792150254,42.91058226421063,42.73442978112384,42.76966094970703,2970400
2023-07-06,42.567080761248306,42.611118035846324,42.47019674123544,42.54946517944336,3011300
2023-07-07,42.479000091552734,42.549462414193236,42.4701939811369,42.479000091552734,2767100
2023-07-10,42.39972132509832,42.496605315202814,42.39972132509832,42.45256805419922,2251500
2023-07-11,42.4701939811369,42.48780956179703,42.434962819816654,42.479000091552734,2721500
2023-07-12,42.558268046071035,42.690383219622206,42.52303688514694,42.672767639160156,2796400
2023-07-13,42.8489192015686,42.91057205200195,42.81368804137001,42.91057205200195,2165500
2023-07-14,42.857719820844416,42.88414150769408,42.80487308731717,42.813682556152344,1651800
2023-07-17,42.85771942138672,42.88414110799012,42.8136821571051,42.85771942138672,2016300
2023-07-18,43.016264770571944,43.095533205891705,43.007458659904664,43.042686462402344,2276200
2023-07-19,43.05149147632446,43.08671927517545,42.99864473830565,43.06910705566406,4940400
2023-07-20,42.98104560939755,42.998661195479286,42.88416156586274,42.89297103881836,2972700
2023-07-21,42.9986457824707,43.04268305197499,42.98103020270333,42.9986457824707,2848300
2023-07-24,43.06910989351881,43.113147164855356,42.98984146118164,42.98984146118164,1603400
2023-07-25,42.95461030018103,43.016263152017885,42.94580083001666,42.98984146118164,1781100
2023-07-26,43.0338776344942,43.05149321454504,42.9546092041796,43.01626205444336,1906300
2023-07-27,43.05148811316627,43.12194706519226,42.82248895946892,42.875335693359375,2393700
2023-07-28,42.93698773728857,42.989834470195575,42.92818162838468,42.963409423828125,1604100
2023-07-31,42.848927507470975,42.937002065211594,42.831311923957045,42.92819595336914,2542900
2023-08-01,42.7976225340253,42.85055834549681,42.72704481755451,42.771156311035156,2162100
2023-08-02,42.75351104054465,42.7976225340253,42.71822049956364,42.771156311035156,2017200
2023-08-03,42.68292557732961,42.70057084461758,42.63881409185498,42.656455993652344,1628000
2023-08-04,42.674099107654875,42.78879165649414,42.674099107654875,42.78879165649414,2460900
2023-08-07,42.70938247241064,42.7270277358468,42.665270996565184,42.7005615234375,2071200
2023-08-08,42.93877410888672,42.991709911452865,42.91230789034898,42.93877410888672,1961400
2023-08-09,42.8770071373674,42.92994292731852,42.8770071373674,42.90347671508789,1604600
2023-08-10,42.929960379958466,42.965250920939475,42.771156311035156,42.771156311035156,1643400
2023-08-11,42.682926177978516,42.73585861509671,42.665280910442235,42.682926177978516,1597000
2023-08-14,42.61234131088589,42.65645279305074,42.55940887848421,42.594696044921875,1873000
2023-08-15,42.46236816081243,42.55941545586758,42.46236816081243,42.488834381103516,2486900
2023-08-16,42.515286702591645,42.594688702998226,42.47117522803016,42.47999954223633,1918000
2023-08-17,42.42707198802608,42.435892938454494,42.36531523855584,42.418251037597656,1720100
2023-08-18,42.53294432509164,42.603525397291875,42.53294432509164,42.55941390991211,1923900
2023-08-21,42.409432829140144,42.41825714632981,42.3476760707762,42.400611877441406,1737500
2023-08-22,42.47118545085603,42.5505874703747,42.46236450001644,42.515296936035156,1955100
2023-08-23,42.71821514718899,42.85937729342613,42.71821514718899,42.841732025146484,1636500
2023-08-24,42.79762038591274,42.85938051227522,42.79762038591274,42.81526565551758,1577500
2023-08-25,42.7534986808895,42.82407974244716,42.70056625021151,42.77996826171875,1893100
2023-08-28,42.79761260694772,42.82408218928937,42.75350112369891,42.78879165649414,1762100
2023-08-29,42.744690200220184,42.92113954009706,42.73586588220616,42.88584899902344,2130900
2023-08-30,42.85938051227522,42.87702241638902,42.81526565551758,42.81526565551758,2017200
2023-08-31,42.921125495116016,43.02699371820263,42.921125495116016,43.01816940307617,2195600
2023-09-01,43.00845204095013,43.00845204095013,42.87590283999857,42.92008590698242,2259400
2023-09-05,42.76986218977478,42.76986218977478,42.65498352050781,42.65498352050781,2597900
2023-09-06,42.7521882890451,42.761023553933995,42.64614488466703,42.65498352050781,2090800
2023-09-07,42.72567286133293,42.76985929564308,42.70800233275086,42.76102066040039,2416800
2023-09-08,42.76102066040039,42.805203723758886,42.743346760866665,42.76102066040039,1507000
2023-09-11,42.65497928066705,42.69032707861289,42.64614064570482,42.663814544677734,1554000
2023-09-12,42.66381878539671,42.68149268612638,42.628474354889235,42.65498352050781,1757900
2023-09-13,42.637312188131524,42.73451696252416,42.637312188131524,42.69916915893555,1568200
2023-09-14,42.805202909386615,42.83171544365863,42.74334594767123,42.79636764526367,1867900
2023-09-15,42.68149268612638,42.699166586856066,42.64614488466703,42.65498352050781,1577000
2023-09-18,42.55778040151626,42.628476007175145,42.55778040151626,42.5931282043457,1956900
2023-09-19,42.52242703043181,42.56661009270689,42.49591786725708,42.51359176635742,1520500
2023-09-20,42.610798697218684,42.66381702626977,42.56661226174045,42.5754508972168,1920600
2023-09-21,42.52243043775213,42.575452139301795,42.51359517296977,42.53126907348633,1808600
2023-09-22,42.52243722750243,42.593132840856946,42.49592805797068,42.55778503417969,1600300
2023-09-25,42.41639793343135,42.4517457407378,42.372214859774516,42.389888763427734,2316300
2023-09-26,42.434056948450845,42.44289221170125,42.354526095392174,42.36336135864258,1910700
2023-09-27,42.42522162629809,42.44289552512992,42.20430294732748,42.24848937988281,1950000
2023-09-28,42.115941423294885,42.204307556152344,42.054084456104285,42.204307556152344,5256100
2023-09-29,42.310353570863384,42.36337190546782,42.257331865306845,42.266170501708984,2185700
2023-10-02,42.167920157034196,42.20332644237793,42.09711096287594,42.105960845947266,2315500
2023-10-03,42.07940512700148,42.10595815104521,41.93778337121995,41.96433639526367,2108100
2023-10-04,41.99089331774157,42.07940903365345,41.93778726472376,42.052852630615234,2322400
2023-10-05,42.07940487594127,42.14136418269295,42.07055161696018,42.123661041259766,3390000
2023-10-06,41.973193555605775,42.09711556786464,41.96434367156637,42.03515625,1829300
2023-10-09,42.13251913851869,42.30954721083777,42.105966109456205,42.300697326660156,2063900
2023-10-10,42.052842484579855,42.247573636074144,42.026289464477365,42.23872375488281,2195400
2023-10-11,42.344943104103464,42.51311787442513,42.33609322209867,42.49541473388672,5479400
2023-10-12,42.46886294997548,42.477716208767305,42.25643201037652,42.274131774902344,2145200
2023-10-13,42.46001368982974,42.47771683114385,42.40690426588739,42.4511604309082,1961300
2023-10-16,42.291831970214844,42.32723824985816,42.26527894874669,42.291831970214844,1795100
2023-10-17,42.026295576775816,42.05284860074018,41.999742552811455,42.04399871826172,3608800
2023-10-18,41.95548651275877,41.999742678341306,41.902377088142316,41.96433639526367,6523300
2023-10-19,41.92892902879251,41.99974159311806,41.866969723272106,41.937782287597656,2731600
2023-10-20,41.98204616507662,42.05285536588249,41.97319290464493,42.026302337646484,1833700
2023-10-23,41.999750897168916,42.18562885490699,41.95549472292599,42.14137268066406,3022400
2023-10-24,42.19446421934066,42.247573636074144,42.150208060327,42.23872375488281,1866200
2023-10-25,42.10595541248619,42.114808670944285,41.97318354784501,41.99088668823242,2150100
2023-10-26,42.167920240805614,42.22102966892673,42.132513955391545,42.19447326660156,2653500
2023-10-27,42.19448053830606,42.26529312133789,42.159077623319945,42.26529312133789,1936400
2023-10-30,42.16791348580334,42.256429185158936,42.15021034593222,42.2121696472168,2700900
2023-10-31,42.24758334814255,42.30954266031086,42.20332717895508,42.20332717895508,2871600
2023-11-01,42.25120249641592,42.45514283055909,42.25120249641592,42.437408447265625,3830600
2023-11-02,42.60588483924967,42.65021911125958,42.561550567239756,42.61475372314453,2310900
2023-11-03,42.79208784279457,42.86302537908017,42.76548795793142,42.80095672607422,2677300
2023-11-06,42.676818704226065,42.70341858864304,42.61475005226122,42.632484436035156,2944000
2023-11-07,42.79208812852394,42.90735993451378,42.79208812852394,42.8630256652832,1925000
2023-11-08,42.94283689540716,43.031505450784245,42.94283689540716,42.9871711730957,2098800
2023-11-09,43.00488955073153,43.03148943094428,42.80981474253845,42.81868362426758,2302700
2023-11-10,42.88962187699486,42.89849075957414,42.82755322889041,42.854156494140625,1637300
2023-11-13,42.80096067936312,42.86302933810201,42.74775752223484,42.84529495239258,1913800
2023-11-14,43.09356351343056,43.18223542947963,43.08469801306952,43.17336654663086,2410200
2023-11-15,43.15564332976565,43.15564332976565,43.06697477326169,43.11130905151367,2030900
2023-11-16,43.235443683581,43.33298111913736,43.2265781814797,43.279781341552734,2322700
2023-11-17,43.341834874885436,43.35070037389216,43.279766234376694,43.324100494384766,2469700
2023-11-20,43.2709051163905,43.3861769190829,43.2709051163905,43.36844253540039,2636300
2023-11-21,43.421634525608546,43.45709990136993,43.35069700911186,43.403900146484375,2487300
2023-11-22,43.43938388847835,43.46598377509635,43.35071196227149,43.39504623413086,1779400
2023-11-24,43.2088433767714,43.2177122612753,43.15564021721307,43.19997787475586,1190000
2023-11-27,43.33296658505545,43.4305039878973,43.32410108592768,43.42163848876953,2358700
2023-11-28,43.403916108598516,43.55465331285826,43.39504722453135,43.5457878112793,2392300
2023-11-29,43.71426052577496,43.79406357199142,43.696526139672606,43.76746368408203,10032600
2023-11-30,43.66991791543181,43.68765229814878,43.598980384563944,43.652183532714844,2807600
2023-12-01,43.667278644998525,43.94264309556501,43.667278644998525,43.915992736816406,3060400
2023-12-04,43.92489550170573,43.97818946431296,43.86271695301277,43.94266128540039,5516300
2023-12-05,44.04036462856929,44.200249880279216,44.04036462856929,44.18248748779297,4099800
2023-12-06,44.2624218473766,44.34236276100409,44.22689029344739,44.31571578979492,2905200
2023-12-07,44.235781732531905,44.306844856848265,44.235781732531905,44.26243209838867,2046600
2023-12-08,44.04035760492245,44.093651550834245,44.01370724349084,44.07588577270508,3054200
2023-12-11,44.03147375413986,44.08477108941403,43.99594219729041,44.05812072753906,3668100
2023-12-12,44.129194691738256,44.182492040117204,44.10254771178709,44.16472625732422,2157800
2023-12-13,44.29796362225501,44.564443581642294,44.29796362225501,44.52891540527344,2488400
2023-12-14,44.60885283690789,44.70656293089172,44.59996825283154,44.67991256713867,2711900
2023-12-15,44.78651809692383,44.857581238225656,44.75987111317418,44.78651809692383,2837100
2023-12-18,44.73321533203125,44.75098111386283,44.6976837683681,44.73321533203125,3750900
2023-12-19,44.91086315531361,44.96415710449219,44.90197857146657,44.96415710449219,2755200
2023-12-20,45.097397305136845,45.337230234160884,45.070750331403886,45.16845703125,2755700
2023-12-21,45.18622559511993,45.22175715460453,45.07075310950899,45.10628128051758,3381100
2023-12-22,45.158315086089644,45.2039472874262,45.085304260253906,45.085304260253906,2736900
2023-12-26,45.02140647628638,45.12179589985059,45.01227794954508,45.10354232788086,3588300
2023-12-27,45.286070513111035,45.37733836479151,45.2495668539514,45.36820983886719,3260300
2023-12-28,45.28608455293577,45.30433812893093,45.19482015447359,45.21307373046875,13086500
2023-12-29,45.01228254006509,45.06704326155898,44.99402896623379,45.05791473388672,4317000
2024-01-02,44.866248840552316,44.93926312189773,44.838870225804065,44.88450241088867,3456900
2024-01-03,44.88451943645127,45.04879815027998,44.857140811317784,45.021419525146484,3804700
2024-01-04,44.765857941267754,44.82061865471945,44.7202257541477,44.74760437011719,2465500
2024-01-05,44.638092041015625,44.80237072052727,44.6107134216014,44.638092041015625,2743900
2024-01-08,44.61070834114412,44.78411204687484,44.61070834114412,44.7202262878418,3427900
2024-01-09,44.64722392661454,44.75674538407562,44.64722392661454,44.68373107910156,5125000
2024-01-10,44.7384852019067,44.77499234900321,44.610713668582065,44.61983871459961,3435000
2024-01-11,44.72935739308875,44.81149673461914,44.66547162539992,44.81149673461914,3156900
2024-01-12,44.838878836138086,44.902764603826924,44.81149673461914,44.81149673461914,2619700
2024-01-16,44.72935721331584,44.77499288849293,44.583332104683514,44.59246063232422,3267600
2024-01-17,44.57420530419763,44.57420530419763,44.46468734741211,44.46468734741211,3342700
2024-01-18,44.51945247401433,44.51945247401433,44.428188074106274,44.446441650390625,2644800
2024-01-19,44.49206874883405,44.53770094355584,44.42818297992089,44.5285758972168,3481100
2024-01-22,44.59245759949588,44.63808979005621,44.528571836408815,44.54682540893555,5401900
2024-01-23,44.49207385034465,44.50119889772998,44.39168092153758,44.446441650390625,4980600
2024-01-24,44.52857464104735,44.5559532608054,44.35516743187784,44.364295959472656,4360400
2024-01-25,44.519443265870024,44.537696838378906,44.4738110753543,44.537696838378906,4032700
2024-01-26,44.482948261453906,44.537705508126685,44.446441109329626,44.473819732666016,4016900
2024-01-29,44.60158489412123,44.65634561446283,44.58333132067403,44.638092041015625,7979100
2024-01-30,44.62896724213032,44.64721733416541,44.51944580084078,44.61983871459961,3395600
2024-01-31,44.70196412481087,44.84798918617952,44.70196412481087,44.79323196411133,3466100
2024-02-01,44.8535918616001,44.945016456370944,44.79873501216275,44.890159606933594,5640500
2024-02-02,44.68902383629926,44.74387719692787,44.615881371961585,44.670738220214844,2595800
2024-02-05,44.49702354121501,44.52445370726146,44.4238845695481,44.46959686279297,2986100
2024-02-06,44.50616990238622,44.661592403264265,44.47874322284881,44.60673904418945,4216700
2024-02-07,44.53359603881836,44.63416517939512,44.5153104234749,44.53359603881836,2852300
2024-02-08,44.53359067387138,44.53359067387138,44.42388048265191,44.433021545410156,2950000
2024-02-09,44.37817023579758,44.46959481808362,44.37817023579758,44.45130920410156,2894100
2024-02-12,44.49702835083008,44.52445851984142,44.46046060485628,44.49702835083008,2954800
2024-02-13,44.41474201622439,44.43302414280959,44.32331394517685,44.33245849609375,24482300
2024-02-14,44.51531096635717,44.63416572372686,44.47874322284881,44.60673904418945,3170100
2024-02-15,44.63416262874351,44.67073385734054,44.542738044875264,44.597591400146484,3934000
2024-02-16,44.43303043584494,44.51531396762937,44.43303043584494,44.49702835083008,2643800
2024-02-20,44.55188065900382,44.63416418239915,44.469597135608495,44.506168365478516,22739300
2024-02-21,44.48787127364085,44.506156883858566,44.28673304886946,44.31416320800781,18724300
2024-02-22,44.469592771691346,44.50616399797254,44.37816819361247,44.433021545410156,21312400
2024-02-23,44.506166816278245,44.615877014445,44.478740138642635,44.597591400146484,4946000
2024-02-26,44.5610241601994,44.579306287079156,44.4787406387431,44.51530838012695,7489700
2024-02-27,44.45131025284769,44.515308159482686,44.43302463843422,44.442169189453125,3373800
2024-02-28,44.42387899205719,44.515303567068415,44.42387899205719,44.487876892089844,3033300
2024-02-29,44.48788959390222,44.59759981276404,44.48788959390222,44.55188751220703,3269300
2024-03-01,44.48319113671354,44.657202775188175,44.446556004281454,44.62057113647461,3650200
2024-03-04,44.528982086791274,44.62056991536506,44.528982086791274,44.58393478393555,2982400
2024-03-05,44.80374443516049,44.87701470758651,44.785430360772864,44.83122253417969,2772400
2024-03-06,44.82205940754788,44.90448671239422,44.82205940754788,44.867855072021484,3508300
2024-03-07,44.95028244133955,44.96859651469285,44.88616920972829,44.93196487426758,2244600
2024-03-08,44.98691116329576,45.023546295063056,44.95027952524692,44.96859359741211,2348400
2024-03-11,44.96859734894522,44.986914916357016,44.87701300560495,44.90448760986328,2567600
2024-03-12,44.90448760986328,44.941122744686886,44.87701300560495,44.90448760986328,2616600
2024-03-13,44.87700591901144,44.904480518931216,44.85868835449219,44.85868835449219,2276900
2024-03-14,44.822054231763815,44.831214761088205,44.68467773536247,44.70299530029297,2032400
2024-03-15,44.73047897884881,44.73047897884881,44.68468680408821,44.693843841552734,2006200
2024-03-18,44.693843841552734,44.72132194138428,44.666369235440165,44.693843841552734,2544300
2024-03-19,44.7487907409668,44.78542587350916,44.73047317469562,44.7487907409668,2679500
2024-03-20,44.78542859917793,44.85869537500319,44.739632933853564,44.84037780761719,2373300
2024-03-21,44.85867867038659,44.88615326437514,44.803725988692044,44.84952163696289,2351800
2024-03-22,45.03269577026367,45.05101333307184,44.9960641383652,45.03269577026367,2624900
2024-03-25,44.941122744686886,44.95028327525216,44.89533057301676,44.90448760986328,5588000
2024-03-26,44.92280319077103,44.96859536041621,44.89532858772763,44.95943832397461,3493400
2024-03-27,45.06018569606053,45.115134905199184,45.041868128441386,45.09682083129883,2888500
2024-03-28,45.03270400976805,45.096817238186205,45.02354697354746,45.051021575927734,2901300
2024-04-01,44.969358183908,44.978535691807544,44.82254955925877,44.85007858276367,4199600
2024-04-02,44.785851855936585,44.82255138845131,44.730797306873725,44.813377380371094,2801200
2024-04-03,44.78584788973929,44.8959534779203,44.730793345552016,44.886775970458984,5424300
2024-04-04,44.98770340702843,45.05193195256664,44.94182637452874,45.02440643310547,4640000
2024-04-05,44.93265716207305,44.98770820686891,44.840899587090625,44.89595413208008,2367000
2024-04-08,44.840901074864135,44.8867781137807,44.831727067158305,44.85007858276367,4453000
2024-04-09,44.923479160352144,44.99688521953067,44.923479160352144,44.960182189941406,2640400
2024-04-10,44.81337589191919,44.84090141543945,44.68491878189966,44.71244430541992,2696400
2024-04-11,44.776671865795144,44.776671865795144,44.611511727954856,44.694091796875,3119100
2024-04-12,44.923481144991435,44.96018417620217,44.85007858276367,44.85007858276367,2884800
2024-04-15,44.69409428054195,44.703271788817325,44.620691715308176,44.666568756103516,2859800
2024-04-16,44.54728317260742,44.59316021085154,44.50140613436331,44.54728317260742,2421200
2024-04-17,44.62069603107134,44.68492459443584,44.53811594957495,44.60234451293945,2226500
2024-04-18,44.602341198973164,44.62069271574152,44.5197611236125,44.53811264038086,2301500
2024-04-19,44.57481418171716,44.61151371383139,44.53811114940912,44.583988189697266,1967300
2024-04-22,44.54728051473025,44.6482120929615,44.54728051473025,44.6390380859375,2764000
2024-04-23,44.54728100631349,44.639038578533295,44.519755484744294,44.57481002807617,2289300
2024-04-24,44.44635823237109,44.44635823237109,44.35460414216709,44.38212966918945,3098200
2024-04-25,44.281191604956895,44.34542365895507,44.26284358975018,44.32707214355469,1715000
2024-04-26,44.446353912353516,44.51058246929238,44.42800239605758,44.446353912353516,1766500
2024-04-29,44.519750679907276,44.583979223432465,44.51057317357904,44.556453704833984,2181200
2024-04-30,44.418827056884766,44.501407127644846,44.39130153336265,44.418827056884766,3774300
2024-05-01,44.49145377792204,44.6109530880328,44.41791250403147,44.50064468383789,2754200
2024-05-02,44.48225142993672,44.62013954056247,44.4546752104677,44.592559814453125,2410100
2024-05-03,44.74884033203125,44.79480187397701,44.656917248139735,44.74884033203125,2262600
2024-05-06,44.776419821310526,44.831575779652354,44.74884359546017,44.81319046020508,3074400
2024-05-07,44.868342276658204,44.95107445321321,44.868342276658204,44.90510940551758,3053400
2024-05-08,44.84075698799586,44.88672202999339,44.81318076810963,44.8591423034668,21689800
2024-05-09,44.79479773964002,44.886724321688035,44.758027106820805,44.84075927734375,10364200
2024-05-10,44.803990940164354,44.82237274943657,44.712064360601005,44.73044967651367,2616700
2024-05-13,44.77642136648181,44.79480668656355,44.730459819598124,44.73965072631836,3314200
2024-05-14,44.68448737987015,44.71206359994979,44.62933143307046,44.67529296875,3271100
2024-05-15,44.895914147067195,44.99703163156842,44.88672324240366,44.969451904296875,3001700
2024-05-16,44.960256728765835,44.978642042986905,44.9051007861026,44.9142951965332,2470600
2024-05-17,44.84994811767039,44.859139021413235,44.78560127155012,44.79479217529297,2509000
2024-05-20,44.76721671888896,44.76721671888896,44.7304460900119,44.75802230834961,2513800
2024-05-21,44.82238136660815,44.868346418546906,44.803999553802,44.81319046020508,2605700
2024-05-22,44.721261062138055,44.74883728409906,44.675296016682196,44.712066650390625,2268400
2024-05-23,44.72125144183594,44.72125144183594,44.59255425154137,44.638519287109375,2537400
2024-05-24,44.601745082281425,44.693668132761374,44.592550673249676,44.66609191894531,2456100
2024-05-28,44.721256564799646,44.721256564799646,44.5190216063814,44.53740692138672,2712400
2024-05-29,44.39951278244815,44.44547431039946,44.29839531697139,44.3443603515625,3145200
2024-05-30,44.41790717470696,44.48225402832031,44.40871626989385,44.48225402832031,2354300
2024-05-31,44.50983352125769,44.55579856862364,44.46387198053252,44.54660415649414,2733800
2024-06-03,44.59817124798306,44.754754847026874,44.59817124798306,44.708702087402344,2699600
2024-06-04,44.80080795288086,44.87449517972985,44.78238614616861,44.80080795288086,2355700
2024-06-05,44.865289853341295,44.92976443057312,44.82844623389427,44.91134262084961,3546900
2024-06-06,44.81924199895238,44.90213839499488,44.81924199895238,44.88371658325195,3165300
2024-06-07,44.75476265224831,44.75476265224831,44.67186626502691,44.69949722290039,2117700
2024-06-10,44.552123856138905,44.570545664928304,44.52449289975519,44.561336517333984,2345400
2024-06-11,44.57055631365657,44.690296342595374,44.57055631365657,44.68108367919922,2290800
2024-06-12,44.84686071286129,44.92975708626623,44.79159880632492,44.80080795288086,2125500
2024-06-13,44.819235816230126,44.95739762844227,44.819235816230126,44.948184967041016,1965600
2024-06-14,45.05871882740108,45.113984263001484,45.04950967826835,45.08635330200195,2814500
2024-06-17,44.938982169915114,45.00345675443195,44.938982169915114,44.98503494262695,2114400
2024-06-18,45.04950539801315,45.15082359685342,45.04950539801315,45.095558166503906,2212600
2024-06-20,44.966615664986044,45.031090253136455,44.93898470252202,45.021881103515625,2330900
2024-06-21,45.0771412781695,45.11398490242531,45.00345754325929,45.06793212890625,2790900
2024-06-24,45.04029846191406,45.04950761062411,45.00345483987147,45.04029846191406,2166200
2024-06-25,45.04029688625559,45.08634965539715,45.01266241388981,45.0771369934082,2413500
2024-06-26,44.90213139850673,44.9297623550151,44.86528778076172,44.86528778076172,2491400
2024-06-27,44.892920979578044,44.938973743654785,44.88370831860229,44.902130126953125,2267100
2024-06-28,44.920558304080835,44.957401926006135,44.80081828962419,44.82844924926758,2669100
2024-07-01,44.72046975421962,44.75738390541189,44.655871749796745,44.683555603027344,2564300
2024-07-02,44.785071352349455,44.812758728129,44.711246564368174,44.77584457397461,2403300
2024-07-03,44.794301798466684,44.92349781810473,44.78507149973396,44.9050407409668,2902900
2024-07-05,44.960411449000844,45.00655238114481,44.914266996529406,44.99732208251953,2132300
2024-07-08,45.006562251661066,45.034246112953376,44.9604213093978,45.01578903198242,2033200
2024-07-09,44.95118301514875,44.997323949206844,44.905042081090656,44.9788703918457,2029000
2024-07-10,45.06192974167541,45.10807068009591,45.06192974167541,45.08038330078125,2628800
2024-07-11,45.17266718922102,45.2372652049178,45.15421011040368,45.16343688964844,2222200
2024-07-12,45.19111857658335,45.228029209241605,45.163431201680424,45.20957565307617,2293100
2024-07-15,45.218807888457754,45.292636203339114,45.218807888457754,45.25572204589844,3670400
2024-07-16,45.366461801188606,45.43105981768972,45.348004722141454,45.42183303833008,2642400
2024-07-17,45.348002483853264,45.42183079639787,45.338775704949036,45.40337371826172,2420500
2024-07-18,45.39414050496843,45.440284957510436,45.3295424958026,45.347999572753906,2337700
2024-07-19,45.31109043000258,45.32032072966279,45.264949492685126,45.29263687133789,1799000
2024-07-22,45.30186298253538,45.32032006125572,45.20958110926149,45.25572204589844,3575900
2024-07-23,45.274179792345336,45.33877780865535,45.274179792345336,45.29263687133789,2296100
2024-07-24,45.32032861865336,45.34801248179724,45.19113256354395,45.20035934448242,2350600
2024-07-25,45.283396105205114,45.40336533076398,45.283396105205114,45.30185317993164,5649400
2024-07-26,45.44027964448398,45.467963496510315,45.41259227213058,45.43104934692383,2116500
2024-07-29,45.56025216923908,45.56025216923908,45.50488445689942,45.551025390625,2392800
2024-07-30,45.62485406821865,45.661768226475616,45.5787131305614,45.61562728881836,2063300
2024-07-31,45.735589721080586,45.78173065185547,45.67099171393027,45.78173065185547,5365800
2024-08-01,45.78265209140119,45.93060639552323,45.78265209140119,45.84738540649414,2912500
2024-08-02,45.89362280330414,46.143296365638314,45.89362280330414,46.12480163574219,3497700
2024-08-05,46.1895250145055,46.25425479640152,46.060065450713466,46.13404083251953,4004300
2024-08-06,46.04158149247514,46.07857095578426,45.89362716674805,45.89362716674805,3032400
2024-08-07,45.83813965829615,45.87512911893142,45.79190459625662,45.819644927978516,5001000
2024-08-08,45.81963622412334,45.88436600418449,45.801141497318945,45.838130950927734,4178700
2024-08-09,46.01383345710643,46.04157731582618,45.976847524661856,45.99534225463867,2232300
2024-08-12,45.95834805823672,46.06006729887154,45.939853330165974,46.04157257080078,2145400
2024-08-13,46.11555524253877,46.16179030626716,46.097060511545564,46.1432991027832,1827900
2024-08-14,46.15253844910085,46.217268235049104,46.143292848612006,46.18027877807617,2348200
2024-08-15,46.01383375147965,46.05082321166992,45.995342548893596,46.05082321166992,2706900
2024-08-16,46.13404680197281,46.13404680197281,46.050822281979414,46.0970573425293,1954100
2024-08-19,46.05082213435121,46.09705719475288,46.04157653327447,46.06931686401367,2319600
2024-08-20,46.11555646598733,46.161791530942345,46.09706173450346,46.15254592895508,3526600
2024-08-21,46.171031027455,46.27275026563924,46.12479597214634,46.21726608276367,2471700
2024-08-22,46.13404665407781,46.16178698481701,46.03232740468874,46.06931686401367,2319800
2024-08-23,46.152541184914696,46.24501130531967,46.08781139512942,46.19877624511719,2131400
2024-08-26,46.180282297921536,46.180282297921536,46.097057777143476,46.12480163574219,1867000
2024-08-27,46.004587221429524,46.10630647114468,46.004587221429524,46.0970573425293,1893800
2024-08-28,46.09705870764316,46.11555343791262,46.069318375993525,46.07856750488281,1984400
2024-08-29,46.060072340472026,46.07856707056716,46.02308288028176,46.05082321166992,2134700
2024-08-30,46.07856922910234,46.1248042927515,45.99534470353015,46.01383590698242,2341800
2024-09-03,46.061084610092635,46.14447838839924,46.061084610092635,46.125946044921875,3231900
2024-09-04,46.20934023491263,46.302001953125,46.190807891270154,46.302001953125,2963300
2024-09-05,46.30200344800443,46.329800197024,46.23714201050325,46.3112678527832,3024000
2024-09-06,46.34833199612243,46.487319274268806,46.30200290340697,46.32979965209961,2673400
2024-09-09,46.385398722764634,46.478056912267796,46.348334033090026,46.450260162353516,2759900
2024-09-10,46.42246299747823,46.54292147967418,46.41319859177866,46.53365707397461,2466100
2024-09-11,46.51511750898949,46.63557597249092,46.50584957004466,46.579978942871094,2464900
2024-09-12,46.524384089679025,46.56144877782614,46.45952265276318,46.50585174560547,2076800
2024-09-13,46.57998806584756,46.60778481876011,46.54292337217499,46.58925247192383,2061500
2024-09-16,46.59851645373203,46.67264230009578,46.579984108470235,46.654109954833984,2138200
2024-09-17,46.62631512327704,46.67264422099657,46.570718085203445,46.59851837158203,3458100
2024-09-18,46.51512309831216,46.60778129079609,46.45026165663671,46.45952606201172,2359300
2024-09-19,46.46879726999886,46.487326082051915,46.43173257652532,46.47806167602539,2252300
2024-09-20,46.45026260404693,46.50585610679779,46.41319791242398,46.48732376098633,2188300
2024-09-23,46.47806003572642,46.552189420057346,46.41319859177866,46.53365707397461,2329600
2024-09-24,46.5058575862917,46.635584011098985,46.48732523989065,46.62631607055664,2508700
2024-09-25,46.524386410800055,46.533654350640816,46.46879291048901,46.49658966064453,2748400
2024-09-26,46.617061776513886,46.64485853480308,46.51513561654094,46.55220031738281,2852400
2024-09-27,46.57071195467581,46.626308985430654,46.552183145773974,46.6077766418457,2457400
2024-09-30,46.6355851063564,46.64484951243267,46.56145571901128,46.58925247192383,3528300
2024-10-01,46.83712972086464,46.88354836738068,46.79071107434859,46.81856155395508,5251000
2024-10-02,46.68858222090825,46.72571855018864,46.65144589162786,46.6978645324707,7525400
2024-10-03,46.62360229877547,46.642170466157,46.54932962924933,46.56789779663086,4336900
2024-10-04,46.465779506286445,46.530766328160375,46.437929023059375,46.45649719238281,3663200
2024-10-07,46.41936049277612,46.41936049277612,46.35437367140753,46.391510009765625,2872300
2024-10-08,46.35437367140753,46.400792323597074,46.317237333049434,46.391510009765625,2490200
2024-10-09,46.35437153090545,46.382222012629896,46.307952880859375,46.307952880859375,7198700
2024-10-10,46.3079523493419,46.36365331215147,46.280098326421175,46.34508514404297,3797100
2024-10-11,46.24296730527195,46.38222325915268,46.24296730527195,46.36365509033203,2531700
2024-10-14,46.307954125386175,46.36365509033203,46.289385956565525,46.36365509033203,2035500
2024-10-15,46.48434244677889,46.50291061401367,46.45649196668461,46.50291061401367,2437900
2024-10-16,46.614320002850455,46.64217402680703,46.595751834051434,46.605037689208984,2438900
2024-10-17,46.6050291592394,46.61431147118196,46.5307564976372,46.57717514038086,2365300
2024-10-18,46.660746026700615,46.679314198433495,46.63289553985962,46.642181396484375,2048700
2024-10-21,46.49362436713661,46.49362436713661,46.391501226744275,46.40078353881836,2035400
2024-10-22,46.42864368969354,46.437929545217756,46.345088697556655,46.382225036621094,2430900
2024-10-23,46.37294591739347,46.382228232040966,46.31724140495915,46.35437774658203,1812300
2024-10-24,46.41935145113691,46.50290642540957,46.41006913911348,46.43791961669922,2495300
2024-10-25,46.502906679210696,46.51218899128478,46.391501226744275,46.40078353881836,1848700
2024-10-28,46.50291584493331,46.530766328160375,46.41936085373594,46.45649719238281,2392700
2024-10-29,46.33579672975332,46.41006939240793,46.30794625201559,46.40078353881836,3070100
2024-10-30,46.4100700550279,46.47505686502079,46.205823771327104,46.22439193725586,2531900
2024-10-31,46.187267659131145,46.31724131303682,46.1408490029529,46.252254486083984,3551800
2024-11-01,46.36201091506284,46.389916286831344,46.222476959228516,46.222476959228516,2775500
2024-11-04,46.287593355504725,46.34340764934212,46.250387374775805,46.30619812011719,2889700
2024-11-05,46.2596840629429,46.34340372235686,46.203869773835024,46.31549835205078,3364800
2024-11-06,46.08294397999796,46.259683905494455,46.08294397999796,46.18526840209961,2721100
2024-11-07,46.22247893897337,46.315502763012496,46.19457356600965,46.287593841552734,2471800
2024-11-08,46.32481150687454,46.41783534725081,46.32481150687454,46.408531188964844,2778700
2024-11-11,46.48294928145992,46.48294928145992,46.40853021072758,46.44573974609375,2076700
2024-11-12,46.455039361854496,46.50155305431543,46.31550892996128,46.343414306640625,2155800
2024-11-13,46.436427923908425,46.455032688520895,46.2782927474465,46.30619812011719,2365500
2024-11-14,46.36200247022852,46.46432687940252,46.35270186416509,46.38990783691406,2395300
2024-11-15,46.41782969296391,46.51084997351244,46.36201539553705,46.47364044189453,2971600
2024-11-18,46.343411115801814,46.46434032058026,46.343411115801814,46.45503616333008,2386000
2024-11-19,46.43643139732599,46.520151070096254,46.43643139732599,46.45503616333008,3075100
2024-11-20,46.3527131889658,46.45503407464338,46.34340903213394,46.39922332763672,2771700
2024-11-21,46.42712746198086,46.50154652066496,46.41782685389337,46.43642807006836,2737500
2024-11-22,46.55735816441928,46.585267086212276,46.50154741782547,46.548057556152344,1969700
2024-11-25,46.76201678673356,46.76201678673356,46.687597711088394,46.743412017822266,2762500
2024-11-26,46.715488059263244,46.724788665771484,46.64106901321564,46.724788665771484,2725300
2024-11-27,46.78060494119165,46.81781446579901,46.743395416584285,46.7899055480957,2442200
2024-11-29,46.95734985146106,47.03176890858584,46.94804924356844,47.022464752197266,1609100
2024-12-02,47.12312227738472,47.13244095055284,47.04855867048584,47.113800048828125,4108900
2024-12-03,47.12312686369025,47.14176776722922,47.05788547899829,47.07652282714844,5260900
2024-12-04,47.057889265292914,47.17904981496158,47.04856703507895,47.16973114013672,4773900
2024-12-05,47.067199572210555,47.13244095055284,47.067199572210555,47.113800048828125,2608500
2024-12-06,47.197690720000395,47.21633162503922,47.11380842502027,47.16973114013672,2555500
2024-12-09,47.19768767479442,47.19768767479442,47.12312761483888,47.1324462890625,2686000
2024-12-10,47.1044921875,47.160411350120754,47.076529050800346,47.1044921875,3303600
2024-12-11,47.234968849772244,47.25360975335866,47.11380475415496,47.12312698364258,2399200
2024-12-12,47.04857146401682,47.07653104651248,46.88080685826396,46.89012908935547,2538400
2024-12-13,46.97400222408388,46.98332089796719,46.85283813126848,46.87147903442383,2591700
2024-12-16,46.90876084073453,46.91807951461784,46.84351590199643,46.87147903442383,2515800
2024-12-17,46.88080063332231,46.9087637674944,46.8435188246855,46.862159729003906,2951400
2024-12-18,46.834195995596374,46.871477800925945,46.66643142700195,46.66643142700195,2769100
2024-12-19,46.629150390625,46.66643219656938,46.60119081386107,46.629150390625,3648200
2024-12-20,46.76894925815962,46.79690883126065,46.73166745709943,46.740989685058594,3453500
2024-12-23,46.67575531739876,46.70371489469681,46.629151281383656,46.63847351074219,3522900
2024-12-24,46.594708605081834,46.6993522644043,46.594708605081834,46.6993522644043,2268600
2024-12-26,46.65178403615114,46.72788619995117,46.61373113978916,46.72788619995117,3352400
2024-12-27,46.72789041407575,46.72789041407575,46.52811813354492,46.52811813354492,12032100
2024-12-30,46.537635605487424,46.70887004793809,46.537635605487424,46.68033218383789,4711400
2024-12-31,46.71838382946372,46.794486007988105,46.64227802201469,46.66130447387695,3109400
2025-01-02,46.7278901246107,46.78496947394775,46.661299364846265,46.6993522644043,3115300
2025-01-03,46.69935753149716,46.69935753149716,46.56617599694711,46.575687408447266,2323000
2025-01-06,46.5281230930972,46.594713860372224,46.518611681597044,46.575687408447266,2829300
2025-01-07,46.56617381506928,46.56617381506928,46.423477246780536,46.45201873779297,2934200
2025-01-08,46.39494335158857,46.39494335158857,46.29029967641943,46.36640548706055,2776800
2025-01-10,46.21420155625064,46.25225083599038,46.147607151624605,46.16663360595703,4593400
2025-01-13,46.12858688423115,46.18566262146839,46.12858688423115,46.14760971069336,2964800
2025-01-14,46.10003792048125,46.138090825093364,46.02393574018175,46.06198501586914,4467300
2025-01-15,46.11906018438918,46.37591182380734,46.11906018438918,46.347373962402344,2729600
2025-01-16,46.15711168623967,46.442501178410936,46.15711168623967,46.413963317871094,2367100
2025-01-17,46.43299088066605,46.54714595448549,46.43299088066605,46.51860809326172,2158800
2025-01-21,46.518610497847234,46.613739126126646,46.518610497847234,46.585201263427734,3607700
2025-01-22,46.61374042564007,46.61374042564007,46.44250598682374,46.547149658203125,2920500
2025-01-23,46.42347447357422,46.537629544031226,46.42347447357422,46.52811813354492,3246000
2025-01-24,46.43298962296611,46.528118243751564,46.43298962296611,46.49958038330078,2698500
2025-01-27,46.61374038490364,46.63276683685824,46.556661029039866,46.60422897338867,2905800
2025-01-28,46.547149617524894,46.61374038490364,46.547149617524894,46.60422897338867,2408600
2025-01-29,46.575684852829966,46.68032851821308,46.53763195106802,46.59471130371094,2335200
2025-01-30,46.689836932513124,46.756427686684624,46.689836932513124,46.72788619995117,2305600
2025-01-31,46.79448955755355,46.84205750527973,46.74692523875226,46.77546310424805,2810800
2025-02-03,47.01664637790508,47.054779162004415,46.8927166478535,46.92131805419922,3973500
2025-02-04,46.89272040028712,46.98805236816406,46.89272040028712,46.98805236816406,3507900
2025-02-05,47.08337247182145,47.12150525230864,47.05477470472711,47.0738410949707,5509800
2025-02-06,47.035708314483514,47.08337247182145,47.01664192423992,47.0738410949707,2682600
2025-02-07,46.95944661260305,47.026180802210845,46.92131746552454,47.00711441040039,2443500
2025-02-10,47.05477678923093,47.11197232595334,47.04524177541568,47.064308166503906,2398100
2025-02-11,46.94990872251451,46.94990872251451,46.87364316585153,46.902244567871094,2415600
2025-02-12,46.76879274899639,46.82598829128687,46.74019134130854,46.778324127197266,2835000
2025-02-13,46.91178125893351,46.997578201628556,46.91178125893351,46.978511810302734,2870900
2025-02-14,46.95945209463151,46.95945209463151,46.8831901550293,46.8831901550293,2175400
2025-02-18,47.02618030152846,47.02618030152846,46.74972307803386,46.759254455566406,3967100
2025-02-19,46.69251805718726,46.71158444640756,46.63531888952637,46.70205307006836,3410600
2025-02-20,46.654385810707254,46.70205360257246,46.654385810707254,46.682987213134766,3228000
2025-02-21,46.79738124573045,46.91177594418302,46.79738124573045,46.902244567871094,2445500
2025-02-24,46.806917546748345,46.90224950260725,46.78785479211884,46.797386169433594,2386300
2025-02-25,46.978511810302734,46.997578201628556,46.93084765025933,46.978511810302734,3135600
2025-02-26,47.01664192423992,47.08337247182145,46.98804415714558,47.0738410949707,2395900
2025-02-27,46.9880474841468,47.04524302238522,46.9689810925532,47.026180267333984,2348100
2025-02-28,47.150107267346804,47.197771428978996,47.10244310571461,47.18824005126953,3225600
2025-03-03,46.9542297215817,47.12615355611001,46.9542297215817,47.11660385131836,3977500
2025-03-04,46.9924362300742,47.07839814807419,46.724997127665965,46.73455047607422,4459300
2025-03-05,46.600833139206095,46.600833139206095,46.400256543361394,46.42890930175781,13352300
2025-03-06,46.23788831358431,46.3429532991636,46.1614797335946,46.314300537109375,4618900
2025-03-07,46.49577410267837,46.49577410267837,46.29519748122811,46.314300537109375,3789600
2025-03-10,46.390703775786754,46.390703775786754,46.30474185598618,46.32384490966797,4978500
2025-03-11,46.381155795461154,46.49577047827905,46.123270026469584,46.161476135253906,7728500
2025-03-12,46.190128707465476,46.266537281188704,46.180575358540665,46.237884521484375,7370100
2025-03-13,46.19013003481298,46.3333974809867,46.19013003481298,46.304744720458984,8339000
2025-03-14,46.23788490214068,46.30474377102457,46.228335196672305,46.285640716552734,4971700
2025-03-17,46.3907056774102,46.47666760073448,46.33339651401565,46.36205291748047,3800600
2025-03-18,46.323842431403385,46.40025464204258,46.29518967418105,46.39070129394531,4303200
2025-03-19,46.419355374621,46.54352339868245,46.38115291174696,46.533973693847656,2974200
2025-03-20,46.92557757499233,46.92557757499233,46.47666492970524,46.50531768798828,2751000
2025-03-21,46.505314438409826,46.55307389025754,46.46711197788014,46.476661682128906,2523900
2025-03-24,46.4766651135968,46.4766651135968,46.400256543361394,46.42890930175781,2477900
2025-03-25,46.52441558316979,46.52441558316979,46.333388714214,46.438453674316406,2640500
2025-03-26,46.42890397045913,46.46711007295718,46.371594816712054,46.438453674316406,2882500
2025-03-27,46.448006629088226,46.495762435039886,46.42890357800068,46.46710968017578,2162600
2025-03-28,46.56262721843557,46.65813884249532,46.56262721843557,46.629486083984375,2409800
2025-03-31,46.65813884249532,46.705898298060106,46.5817302719545,46.629486083984375,4800700
2025-04-01,46.723297677720474,46.79987565409276,46.71372314841581,46.7424430847168,4106000
2025-04-02,46.828595399720534,46.828595399720534,46.646719497233164,46.732872009277344,3538200
2025-04-03,46.92432347890281,46.9626142965717,46.876461782623366,46.90517807006836,4773800
2025-04-04,47.05833609881229,47.16363401803657,46.97218358777545,46.98175811767578,5206800
2025-04-07,46.98175595448446,47.02004311748324,46.69457849650874,46.77116012573242,6083500
2025-04-08,47.000904171565075,47.000904171565075,46.66586862668559,46.86688995361328,9228600
2025-04-09,46.75201610443622,46.97218281756176,46.53184939131069,46.68500900268555,6086500
2025-04-10,46.685009484943386,46.96261242455708,46.685009484943386,46.83816909790039,4856000
2025-04-11,47.42208276958766,47.46037357887189,46.75200821356389,46.809444427490234,4162800
2025-04-14,46.819023614827415,46.99132863557967,46.809452736613714,46.97218322753906,3758700
2025-04-15,46.90517918264356,46.97218628934683,46.88603377335499,46.9434700012207,4326700
2025-04-16,47.03918207631,47.09661829035397,47.020036671628674,47.08704376220703,3290100
2025-04-17,47.173201956066386,47.192347363060506,47.13491479369115,47.154056549072266,7326300
2025-04-21,47.067898357525706,47.19234166214804,47.04875660445694,47.08704376220703,4794900
2025-04-22,47.24020691448718,47.26892684948369,47.18277434771985,47.211490631103516,3548100
2025-04-23,47.249790835568774,47.288081655433594,47.09663120772307,47.13492202758789,4010000
2025-04-24,47.173203361508094,47.345508377975705,47.173203361508094,47.3359375,3474300
2025-04-25,47.30722427368164,47.3359442149091,47.27850798406782,47.30722427368164,2827600
2025-04-28,47.268928725634666,47.297645010158114,47.221067034224596,47.278499603271484,3846100
2025-04-29,47.240206096545634,47.31678771972656,47.19234440786394,47.31678771972656,3330700
2025-04-30,47.364660218111375,47.450812738045514,47.31679851850655,47.43166732788086,3623300
2025-05-01,47.47387350770013,47.521835871312796,47.272425725656895,47.32998275756836,13044400
2025-05-02,47.272422962615934,47.320388982718804,47.18608924944178,47.22446060180664,3713900
2025-05-05,47.22446060180664,47.3683513435281,47.18608924944178,47.22446060180664,4934000
2025-05-06,47.17650515783813,47.24365320467484,47.138133799847395,47.23406219482422,3428100
2025-05-07,47.23405715362412,47.406720927566106,47.23405715362412,47.38753890991211,3540600
2025-05-08,47.33957657147896,47.38754259722742,47.147727105661076,47.157318115234375,3022800
2025-05-09,47.1477217283541,47.19568408933835,47.1381270605811,47.17649841308594,2259700
2025-05-12,46.965457212604406,47.02301423839468,46.95586620461939,46.97505187988281,2936900
2025-05-13,47.00383551318632,47.00383551318632,46.91750179138218,46.93668746948242,3749100
2025-05-14,46.879126111118616,46.91749746377979,46.821572741420454,46.85034942626953,3281100
2025-05-15,46.95587123217828,47.23405806434327,46.95587123217828,47.051795959472656,4039700
2025-05-16,47.10935142538118,47.1860904728069,47.06138906332839,47.070980072021484,3406500
2025-05-19,47.01341836105031,47.13812341740612,46.97505067080439,47.12853240966797,3085000
2025-05-20,46.98464791850784,47.051795959472656,46.91749987754302,47.051795959472656,9260900
2025-05-21,46.8983126480981,46.94627501015794,46.821573600661075,46.84075927734375,4797300
2025-05-22,46.840757542357935,46.93668226292457,46.81197719875313,46.90790557861328,3953600
2025-05-23,47.099757443689846,47.11894312064925,47.04220407210535,47.109352111816406,2850400
2025-05-27,47.24364991838034,47.29161228288541,47.195687553875274,47.27242660522461,4533800
2025-05-28,47.24364454402721,47.30120157046202,47.21486786045653,47.29160690307617,3201000
2025-05-29,47.32998344220059,47.416317161669724,47.291612087037905,47.36835479736328,3087900
2025-05-30,47.214871303483996,47.43550109863281,47.214871303483996,47.43550109863281,3054100
2025-06-02,47.336483049739165,47.41338850498353,47.32686757581561,47.394161224365234,4763700
2025-06-03,47.423003978907076,47.43261578560182,47.336483049739165,47.394161224365234,2928700
2025-06-04,47.35571064365273,47.43261977259056,47.346098836150055,47.42300796508789,6347900
2025-06-05,47.33648662526457,47.36532571475595,47.249965689561364,47.278804779052734,4655500
2025-06-06,47.298030853271484,47.33648541643069,47.26918809728758,47.298030853271484,7781100
2025-06-09,47.288418026505795,47.37493896484375,47.26919074384967,47.37493896484375,4632300
2025-06-10,47.44223039438938,47.48068495789721,47.42300677986448,47.471073150634766,5673700
2025-06-11,47.42300540366514,47.471071773040556,47.413389929452705,47.461456298828125,4413700
2025-06-12,47.53836824653379,47.5768228112092,47.528752771750376,47.56720733642578,2978700
2025-06-13,47.490296419100254,47.490296419100254,47.3460936517466,47.413387298583984,2979500
2025-06-16,47.394167624643146,47.48068856549516,47.36532853343558,47.38455581665039,2604000
2025-06-17,47.40378068285343,47.442231580093235,47.37493792588719,47.42300796508789,2930400
2025-06-18,47.480690021677496,47.57682644069997,47.47107821338995,47.50952911376953,2694500
2025-06-20,47.49030549719445,47.54798368137852,47.47107821338995,47.50952911376953,2843800
2025-06-23,47.55759673723476,47.60566311068574,47.538369454408524,47.54798126220703,2850500
2025-06-24,47.509520450258925,47.57681776491748,47.47106955689099,47.55759048461914,3034300
2025-06-25,47.471071966610225,47.51913833618164,47.45184468533587,47.51913833618164,2676900
2025-06-26,47.53836824653379,47.5768228112092,47.49991368185839,47.56720733642578,2793100
2025-06-27,47.49030308095754,47.5864358278595,47.48068760592981,47.54798126220703,3017300
2025-06-30,47.56720354546304,47.59604263305664,47.519137177064096,47.59604263305664,3777500
2025-07-01,47.638431549072266,47.67696705659197,47.59989604155256,47.638431549072266,5927900
2025-07-02,47.46503476320755,47.50357027829635,47.426499248118745,47.48430252075195,4041100
2025-07-03,47.50357125074194,47.57100656605332,47.50357125074194,47.561370849609375,3923500
2025-07-07,47.51319115158252,47.51319115158252,47.465023606517825,47.50355911254883,4801800
2025-07-08,47.38795852661133,47.38795852661133,47.349426690704924,47.38795852661133,2731800
2025-07-09,47.39759543206499,47.484298496191734,47.39759543206499,47.47466278076172,2730900
2025-07-10,47.4168625580353,47.436130313690676,47.368691331422546,47.42649459838867,3399200
2025-07-11,47.330157952781434,47.33978999282094,47.29162244272638,47.310890197753906,2493200
2025-07-14,47.262722647659345,47.310890197753906,47.25308693267133,47.310890197753906,2452800
2025-07-15,47.407225368628495,47.416861083630884,47.29162251323948,47.32052230834961,2821500
2025-07-16,47.359059500718956,47.445762564077654,47.359059500718956,47.43613052368164,3626700
2025-07-17,47.39759833612577,47.45539793245254,47.37833057903388,47.407230377197266,3794500
2025-07-18,47.378326486371876,47.40722628203882,47.35905873094438,47.38795852661133,2807900
2025-07-21,47.53246695835772,47.59990226786396,47.53246695835772,47.54209899902344,3186400
2025-07-22,47.56136350114165,47.628798806033934,47.56136350114165,47.580631256103516,2726100
2025-07-23,47.522833306266236,47.55173310223218,47.397594732166134,47.41686248779297,3056000
2025-07-24,47.29162279378616,47.35905809940884,47.29162279378616,47.33979034423828,3469400
2025-07-25,47.359063378516595,47.46503420629294,47.359063378516595,47.44576644897461,3209400
2025-07-28,47.48429135953333,47.53245890459802,47.48429135953333,47.50355911254883,3389800
2025-07-29,47.445767976925445,47.561370849609375,47.445767976925445,47.561370849609375,3689100
2025-07-30,47.50355911254883,47.55172665761352,47.474655645551515,47.50355911254883,4707600
2025-07-31,47.551734714637895,47.58063451158378,47.53246695835772,47.54209899902344,4303500
2025-08-01,47.67436661663009,47.74194845222986,47.6454003421346,47.712982177734375,3401100
2025-08-04,47.70332449659799,47.761253356933594,47.67436190789692,47.761253356933594,2928100
2025-08-05,47.70332449659799,47.78056297704546,47.70332449659799,47.761253356933594,5914300
2025-08-06,47.72263883021081,47.732291799753426,47.62609440304937,47.712982177734375,2624300
2025-08-07,47.70332577112082,47.75159798122348,47.70332577112082,47.7322883605957,2354800
2025-08-08,47.67436180512884,47.684014773697236,47.62608959641995,47.655052185058594,2448700
2025-08-11,47.6260968468566,47.66471240994234,47.61644019388466,47.63574981689453,2528300
2025-08-12,47.55851020166491,47.57781982421875,47.500585016937315,47.57781982421875,2791700
2025-08-13,47.65505356101816,47.7322883605957,47.65505356101816,47.7322883605957,2937300
2025-08-14,47.62609647223192,47.64540241215593,47.58747722651595,47.61643981933594,2513700
2025-08-15,47.519895963069814,47.519895963069814,47.42334784761145,47.442657470703125,2654800
2025-08-18,47.46196186863037,47.49092445861233,47.43299927864841,47.471614837646484,2772700
2025-08-19,47.50058605202461,47.558511238014454,47.50058605202461,47.52954864501953,2756400
2025-08-20,47.529547983773405,47.60678647459731,47.529547983773405,47.597129821777344,2884900
2025-08-21,47.52954624021117,47.52954624021117,47.47161737421829,47.50058364868164,2556100
2025-08-22,47.51023798674727,47.616439069326425,47.500585016937315,47.57781982421875,2540700
2025-08-25,47.48127365112305,47.50058327296794,47.44265440743326,47.48127365112305,2567400
2025-08-26,47.519890453191,47.5874722847088,47.51023380129783,47.55850601196289,4275600
2025-08-27,47.51023215019713,47.587470630923875,47.50057918157302,47.56816101074219,3298200
2025-08-28,47.56816176488374,47.63574359512434,47.56816176488374,47.606781005859375,4082100
2025-08-29,47.58747138537156,47.61643397463652,47.56816176488374,47.606781005859375,2840100
2025-09-02,47.38326953980853,47.421970649920844,47.363917139205874,47.412296295166016,3211000
2025-09-03,47.48970649831629,47.567112410613085,47.46067605149857,47.547760009765625,3031400
2025-09-04,47.654205322265625,47.67355772674906,47.596148108815306,47.654205322265625,4420300
2025-09-05,47.799339294433594,47.82836605122993,47.77998689287164,47.799339294433594,3420400
2025-09-08,47.83803939819336,47.857391799347425,47.8186869970393,47.83803939819336,3189300
2025-09-09,47.818687438964844,47.847717886510786,47.77998632739216,47.818687438964844,3572000
2025-09-10,47.81868992433141,47.89609953368641,47.81868992433141,47.876747131347656,3377100
2025-09-11,47.86706442661345,47.93479597743848,47.8477120276502,47.905765533447266,3375800
2025-09-12,47.77998661007469,47.80901336669922,47.75095616235699,47.80901336669922,3116700
2025-09-15,47.809016011370986,47.88642562144272,47.809016011370986,47.85739517211914,3238800
2025-09-16,47.82836063094992,47.886417829056285,47.82836063094992,47.8670654296875,4997500
2025-09-17,47.896099977155004,47.98318394293902,47.828368413888924,47.85739517211914,4345200
2025-09-18,47.7896614074707,47.818688164363834,47.750956604217734,47.7896614074707,3150000
2025-09-19,47.79933945383054,47.79933945383054,47.76063465057757,47.7896614074707,3394100
2025-09-22,47.7896614074707,47.80901380909719,47.77030900584422,47.7896614074707,2929000
2025-09-23,47.78966169052902,47.79933973694619,47.770309288787914,47.77998733520508,4355100
2025-09-24,47.770309288787914,47.79933973694619,47.76063493346397,47.77998733520508,3240700
2025-09-25,47.74127931964336,47.77030607475547,47.70257451876524,47.750953674316406,3324800
2025-09-26,47.779987052204056,47.83804056599032,47.77030900584422,47.7896614074707,2890900
2025-09-29,47.77030768079749,47.857391640154546,47.76063332579919,47.84771728515625,6673300
2025-09-30,47.847720816406856,47.896099977155004,47.8380427696012,47.85739517211914,5700100
2025-10-01,47.88163375854492,47.92041720309584,47.86224018679667,47.88163375854492,4537800
2025-10-02,47.85254011170104,47.93011439636007,47.83315023948177,47.91072082519531,3724200
2025-10-03,47.95920290363446,47.96890153868958,47.91072082519531,47.91072082519531,4188200
2025-10-06,47.8331540982152,47.84284903510694,47.794366952756704,47.80406188964844,3641400
2025-10-07,47.80406258542228,47.881636877468345,47.80406258542228,47.84284973144531,3256800
2025-10-08,47.97859752421231,47.98829615947957,47.93981038103443,47.968902587890625,3464900
2025-10-09,47.939811124276964,47.939811124276964,47.89132904402574,47.90102767944336,4422800
2025-10-10,47.9688973028674,48.11434352534143,47.9688973028674,48.10464859008789,2891600
2025-10-13,48.08525774487828,48.153133392333984,48.08525774487828,48.153133392333984,2645400
2025-10-14,48.14344498867629,48.23071421852374,48.12405141549399,48.201622009277344,4724400
2025-10-15,48.221009001506985,48.298583283649265,48.221009001506985,48.259796142578125,3847000
2025-10-16,48.25009746970081,48.3761538286097,48.25009746970081,48.366458892822266,4518400
2025-10-17,48.3082805954152,48.32767416690461,48.269493452436365,48.28888702392578,3291600
2025-10-20,48.31797992931053,48.33736980213478,48.27919278577084,48.327674865722656,2934500
2025-10-21,48.3761538286097,48.38585246334251,48.356760258089466,48.366458892822266,3498200
2025-10-22,48.37614857636073,48.40523707951024,48.35675500794606,48.39554214477539,4784100
2025-10-23,48.366460217524455,48.366460217524455,48.327673075421636,48.33736801147461,3650600
2025-10-24,48.31798269940174,48.31798269940174,48.26949691772461,48.26949691772461,3445000
2025-10-27,48.3179784889351,48.35676193237305,48.28888628267478,48.35676193237305,3280000
2025-10-28,48.36646305622832,48.4149451372296,48.34706948403867,48.38585662841797,3381800
2025-10-29,48.38585035515845,48.395545290523486,48.24040043206661,48.25009536743164,3933000
2025-10-30,48.20161578077132,48.288884999342024,48.19192084490586,48.27919006347656,3179100
2025-10-31,48.308279504370226,48.347066646473046,48.28888593331882,48.33736801147461,3555000
2025-11-03,48.307243494317404,48.32667956353852,48.258655174790185,48.29752731323242,3721700
2025-11-04,48.28781161562897,48.31696757551644,48.25865936279297,48.25865936279297,3439400
2025-11-05,48.2586559220031,48.27809199152515,48.200347713436926,48.219783782958984,9603700
2025-11-06,48.24893955377631,48.278091804420804,48.239219665527344,48.239219665527344,3294200
2025-11-07,48.210067601723566,48.23921985248104,48.18091535096609,48.219783782958984,2830600
2025-11-10,48.21978359608061,48.25865573497407,48.21006741488285,48.239219665527344,2876100
2025-11-11,48.278091096950675,48.30724334716797,48.268371208844144,48.30724334716797,2360200
2025-11-12,48.29752716611259,48.32667941632988,48.278091096950675,48.30724334716797,3261500
2025-11-13,48.219780300409845,48.24893625611282,48.18091187122412,48.19062805175781,4006400
2025-11-14,48.14203717605579,48.17118942315827,48.064292907714844,48.064292907714844,3091700
2025-11-17,48.083732419071374,48.12260455602628,48.083732419071374,48.10316848754883,3131400
2025-11-18,48.151756805216955,48.16147669298119,48.083732419071374,48.10316848754883,3253100
2025-11-19,48.132317435305815,48.132317435305815,48.02542091953744,48.0545768737793,3547600
2025-11-20,48.03514066061237,48.08372897480008,48.03514066061237,48.064292907714844,5215500
2025-11-21,48.15175624760223,48.17119231585461,48.12260399874915,48.161476135253906,2898000
2025-11-24,48.12260437011719,48.17119268759761,48.12260437011719,48.12260437011719,3381800
2025-11-25,48.19063130586784,48.26837187653973,48.1517591670063,48.248939514160156,4413700
2025-11-26,48.2003471929642,48.26837158203125,48.18091483070319,48.26837158203125,3325900
2025-11-28,48.26837187653973,48.27809176478071,48.2197835564884,48.248939514160156,1959000
2025-12-01,48.11649606157946,48.126232637174695,48.06780575393859,48.09701919555664,3522200
2025-12-02,48.04833367403833,48.11650085449219,48.04833367403833,48.11650085449219,3445100
2025-12-03,48.11650036192338,48.15545409745045,48.11650036192338,48.145713806152344,4371300
2025-12-04,48.13597292760228,48.13597292760228,48.08728261996141,48.09701919555664,3234600
2025-12-05,48.087288790380555,48.10676565890258,48.00938131629242,48.02885818481445,2717700
2025-12-08,47.95095630204502,47.960692879270646,47.86331224768248,47.91200256347656,3383000
2025-12-09,47.92173346467635,47.960687198630986,47.90225659769903,47.950950622558594,3248400
2025-12-10,47.89252138902225,47.950951991622475,47.85356765395544,47.94121170043945,4317500
2025-12-11,47.95094964490052,47.97042279664827,47.92173248761398,47.93147277832031,3765200
2025-12-12,47.88278295836996,47.92173669495036,47.87304638164125,47.902259826660156,3032700
2025-12-15,47.97042377470338,48.00937750865801,47.950950622558594,47.950950622558594,3125900
2025-12-16,47.9314727743969,48.01911681658444,47.921732483691365,48.009376525878906,3252200
2025-12-17,47.98989965930029,48.01911681658444,47.97042279272168,48.009376525878906,3516800
2025-12-18,47.988522838317515,48.02825377874576,47.96865547344719,48.0183219909668,4391400
2025-12-19,47.93884913833304,47.958716501797134,47.88918262432888,47.90904998779297,5625200
2025-12-22,47.97858386526122,47.98851944164933,47.8792508372529,47.90904998779297,16120600
2025-12-23,47.93885085002384,48.02825209414832,47.93885085002384,48.00838851928711,6903500
2025-12-24,48.06798298578421,48.097782135009766,48.04811562319653,48.097782135009766,3565300
2025-12-26,48.117649497597455,48.14745243613496,48.0878503483719,48.097782135009766,4713000
2025-12-29,48.03819061796596,48.07792534875056,48.02825504061356,48.04812240600586,4936100
2025-12-30,48.04811648685987,48.07791942593308,48.03818470004348,48.05805206298828,4568100
2025-12-31,48.01832241265221,48.067988930607974,47.98852325974124,47.99845504760742,4715200
2026-01-02,48.01832072779312,48.03818809214081,47.96865421158005,47.988521575927734,3941600
2026-01-05,48.04811648685987,48.06798384980467,48.01831733709868,48.05805206298828,4775100
2026-01-06,48.1077211057277,48.127588469717345,48.08785374173805,48.117652893066406,4428500
2026-01-07,48.187186774193194,48.24678886616439,48.187186774193194,48.207054138183594,4035800
2026-01-08,48.15738762286371,48.207054138183594,48.147455835524624,48.207054138183594,10244900
2026-01-09,48.18718467052266,48.23685497298634,48.16732109671165,48.21698760986328,3846000
2026-01-12,48.27658888631495,48.28652446314507,48.24678973444918,48.2567253112793,6228800
2026-01-13,48.17725288361716,48.23685497298634,48.14745373358859,48.21698760986328,22519600
2026-01-14,48.18718509513047,48.326256638217345,48.18718509513047,48.286521911621094,15592500
2026-01-15,48.28652614800016,48.31632530090571,48.22692405287664,48.266658782958984,10402200
2026-01-16,48.24678675989185,48.26665412301491,48.207052033645724,48.21698760986328,6045000
2026-01-20,48.10771644409971,48.10771644409971,48.00838342308905,48.0679817199707,6551900
2026-01-21,48.10771942138672,48.12758678468077,48.06798469479861,48.10771942138672,5205500
2026-01-22,48.10772239375959,48.16732448732431,48.09778681684264,48.147457122802734,6067300
2026-01-23,48.1474537278668,48.16732109098749,48.117650788529716,48.127586364746094,4222400
2026-01-26,48.2169897148349,48.24678886616439,48.1971223508445,48.207054138183594,4613200
2026-01-27,48.207052453495905,48.23685539309609,48.17725330320781,48.197120666503906,3737400
2026-01-28,48.24678546790007,48.25672104385156,48.17725159348741,48.18718338012695,7532800
2026-01-29,48.24678970932352,48.34612274169922,48.22692234498592,48.34612274169922,16286400
2026-01-30,48.26665538854632,48.286522752190294,48.23685623773643,48.246788024902344,5732900
2026-02-02,48.25873678227107,48.27865006476404,48.18904219258086,48.218910217285156,6356800
2026-02-03,48.198997497558594,48.238824063009524,48.179084214833125,48.198997497558594,5526000
2026-02-04,48.278646741500424,48.29855622455263,48.24877492078207,48.2686882019043,7418600
2026-02-05,48.29855835374603,48.34834345778134,48.27864886981613,48.32843017578125,5486900
2026-02-06,48.33838653564453,48.358299818311124,48.30851851067981,48.33838653564453,3946200
2026-02-09,48.31847269050154,48.358299255371094,48.28860466588451,48.358299255371094,4837400
2026-02-10,48.42799264998028,48.46781921386719,48.41803790804365,48.46781921386719,8223300
2026-02-11,48.45785847799212,48.50764357962983,48.437948995021046,48.4777717590332,4870000
2026-02-12,48.50764620182662,48.58729553222656,48.487732919709075,48.58729553222656,4839000
2026-02-13,48.63707465646814,48.66694647733941,48.597251892089844,48.597251892089844,3811500
2026-02-17,48.666945849891945,48.726681894724244,48.65698731037323,48.686859130859375,4422600
2026-02-18,48.67690059134066,48.706768613756815,48.666945849891945,48.686859130859375,3511100
2026-02-19,48.69681492904966,48.72668295211396,48.676901647650105,48.71672821044922,3449700
2026-02-20,48.76651382446289,48.796381850166654,48.73664579875912,48.76651382446289,5093300
2026-02-23,48.796381214532666,48.866079603717566,48.78642647211788,48.85612106323242,4219100
2026-02-24,48.87602996826172,48.87602996826172,48.836203406029185,48.87602996826172,6912500
2026-02-25,48.81629180908203,48.85611837268859,48.81629180908203,48.81629180908203,7458900
2026-02-26,48.84616519561767,48.89594650268555,48.836206655361934,48.89594650268555,4442000
2026-02-27,48.94572717708746,49.01542176569568,48.92581389490365,48.98555374145508,4161600
2026-03-02,48.88578501760311,48.88578501760311,48.786019631726134,48.815948486328125,10819300
2026-03-03,48.556552003331774,48.73613274111081,48.5366019709612,48.716182708740234,4969900
2026-03-04,48.68625133439983,48.72615901180592,48.64634365699373,48.65632247924805,6988700
2026-03-05,48.466766357421875,48.506670228723635,48.39692601958129,48.466766357421875,4912500
2026-03-06,48.31711620030999,48.40690657411203,48.257254682506726,48.327091217041016,4512300
2026-03-09,48.18741728005349,48.546578768792685,48.13753458568541,48.39692687988281,5193900
2026-03-10,48.396925202415105,48.50666940970446,48.337067493570366,48.35702133178711,12342200
2026-03-11,48.18741779011093,48.24727930746963,48.107606239438326,48.137535095214844,4795800
2026-03-12,48.04774520626203,48.07767406234014,47.967933654785156,47.967933654785156,5976900
2026-03-13,48.02778798881385,48.067695664648156,47.88811492919922,47.88811492919922,3903200
2026-03-16,48.067697303273995,48.147508851857935,48.05771848107252,48.10760498046875,4299700
2026-03-17,48.157487221947854,48.20736991507021,48.14750839984006,48.187416076660156,4251900
2026-03-18,48.09762534031869,48.12755800060851,47.987881132802215,47.997859954833984,3714600
2026-03-19,47.88811658817859,48.077672346250125,47.86816274957018,48.01781463623047,5779000
2026-03-20,47.947979905337306,47.96793374469535,47.67860878271227,47.69856262207031,5790400
2026-03-23,47.77837113980834,48.01781339109478,47.76839612366558,47.89809036254883,5191900
2026-03-24,47.73846352107906,47.82825388969385,47.678605812539516,47.71851348876953,5434800
2026-03-25,47.987883688300094,48.02779136694138,47.92802597614387,47.967933654785156,4569900
2026-03-26,47.77837122176217,47.818278898012615,47.62872314453125,47.62872314453125,4783800
2026-03-27,47.518979379079525,47.618744764826715,47.48904671871095,47.54890823364258,4601900
2026-03-30,47.708536796279475,47.748444474290764,47.66862911826818,47.67860794067383,4144700
2026-03-31,47.848209353675955,48.00783625821461,47.788351643102466,47.9379997253418,5854000
2026-04-01,48.029998779296875,48.04999923706055,47.970001220703125,48.0099983215332,5137300
2026-04-02,47.91999816894531,48.04999923706055,47.849998474121094,47.959999084472656,4966300
2026-04-06,47.900001525878906,47.959999084472656,47.869998931884766,47.880001068115234,5481800
2026-04-07,47.869998931884766,47.95000076293945,47.72999954223633,47.90999984741211,4446900
2026-04-08,48.36000061035156,48.36000061035156,48.22999954223633,48.279998779296875,4102700
2026-04-09,48.08000183105469,48.22999954223633,48.040000915527344,48.130001068115234,4128200
2026-04-10,48.0,48.029998779296875,47.93000030517578,48.0,3209900
2026-04-13,47.95000076293945,48.06999969482422,47.91999816894531,48.040000915527344,4123400
2026-04-14,48.119998931884766,48.2400016784668,48.06999969482422,48.220001220703125,4261900
2026-04-15,48.16999816894531,48.18000030517578,48.09000015258789,48.119998931884766,3575800
2026-04-16,48.20000076293945,48.20000076293945,48.060001373291016,48.09000015258789,4071181