Datasets:

AgenticFinLab
/

PortBench-RawData

date,open,high,low,close,volume
2015-01-02,17.116240347291193,17.23451015827803,17.06367612610036,17.22136878967285,7000
2015-01-05,16.859989166259766,16.859989166259766,16.859989166259766,16.859989166259766,900
2015-01-06,16.886273095717712,16.991401540794264,16.78114465064116,16.984830856323242,5900
2015-01-07,17.273935058180655,17.29364585876465,16.919125608909464,17.29364585876465,800
2015-01-08,17.15566267700843,17.306784640632912,17.15566267700843,17.195085525512695,2900
2015-01-09,17.070246533861226,17.109670639038086,16.899412504451107,17.109670639038086,7200
2015-01-12,17.070245868516665,17.08338723639674,17.043964385986328,17.043964385986328,2300
2015-01-13,17.043964385986328,17.043964385986328,17.043964385986328,17.043964385986328,0
2015-01-14,17.03082275390625,17.03082275390625,16.79428314865359,17.03082275390625,2300
2015-01-15,16.945410035910772,17.024255752563477,16.945410035910772,17.024255752563477,500
2015-01-16,17.057104500636587,17.057104500636587,17.043964385986328,17.043964385986328,500
2015-01-20,17.043964385986328,17.043964385986328,17.043964385986328,17.043964385986328,0
2015-01-21,17.15566700448517,17.267366147781235,17.15566700448517,17.25422477722168,1300
2015-01-22,17.19508578018857,17.497329711914062,17.116238828782482,17.497329711914062,4800
2015-01-23,17.582747072866844,17.582747072866844,17.451335906982422,17.451335906982422,1800
2015-01-26,17.379063971709158,17.56303813265584,17.365922602147258,17.54332733154297,7400
2015-01-27,17.701018939693213,17.701018939693213,17.37906292421196,17.457908630371094,9000
2015-01-28,17.4776255119763,17.4776255119763,17.326503489063363,17.346214294433594,3200
2015-01-29,17.503904342651367,17.503904342651367,17.503904342651367,17.503904342651367,200
2015-01-30,17.477623326875545,17.477623326875545,17.333070755004883,17.333070755004883,84700
2015-02-02,17.471054956500954,17.471054956500954,17.352785110473633,17.352785110473633,700
2015-02-03,17.6944486025955,17.70758997162325,17.62874301068669,17.701019287109375,1900
2015-02-04,17.779863489626365,17.825857024099882,17.661593684848857,17.786434173583984,22300
2015-02-05,17.707592010498047,17.707592010498047,17.707592010498047,17.707592010498047,400
2015-02-06,17.701016709048115,17.701016709048115,17.635311126708984,17.635311126708984,4400
2015-02-09,17.411914825439453,17.411914825439453,17.411914825439453,17.411914825439453,100
2015-02-10,17.609031877792187,17.91127711508293,17.576179706735147,17.8784236907959,5100
2015-02-11,17.753582573619354,17.911275233945414,17.57617786079134,17.589319229125977,9700
2015-02-12,17.99669127811467,18.022974014282227,17.714158130462675,18.022974014282227,14100
2015-02-13,17.891565322875977,17.891565322875977,17.891565322875977,17.891565322875977,100
2015-02-17,17.891565322875977,17.891565322875977,17.891565322875977,17.891565322875977,0
2015-02-18,18.18066583015394,18.18066583015394,17.93098611426715,18.14124298095703,2200
2015-02-19,17.858711776726814,17.970410905883078,17.858711776726814,17.950698852539062,18500
2015-02-20,18.121533615700077,18.121533615700077,17.82585906982422,17.82585906982422,400
2015-02-23,17.845569346630175,17.858710714744724,17.773293075229994,17.832427978515625,10200
2015-02-24,18.02297526391802,18.02297526391802,17.990121841430664,17.990121841430664,1100
2015-02-25,18.095247970401054,18.095247970401054,17.976978179238223,18.003259658813477,1900
2015-02-26,18.036114314674396,18.036114314674396,17.917844515381354,17.93755531311035,5800
2015-02-27,18.266080720714392,18.266080720714392,17.94412476323206,18.003259658813477,11000
2015-03-02,18.134675586282636,18.364644545895043,18.055828620358664,18.11496353149414,5200
2015-03-03,18.134676892212426,18.305510952991607,17.983554887641265,18.246376037597656,2300
2015-03-04,17.937557877697426,18.174097510102296,17.88499365418856,17.97041130065918,4900
2015-03-05,17.930985310381867,18.05582453611356,17.924414626938667,18.036113739013672,4400
2015-03-06,17.90470302900439,17.90470302900439,17.674734115600586,17.674734115600586,5300
2015-03-09,17.707587533646706,17.707587533646706,17.674734115600586,17.674734115600586,1600
2015-03-10,17.63531005334802,17.63531005334802,17.41848252208676,17.54989242553711,3100
2015-03-11,17.503904342651367,17.503904342651367,17.503904342651367,17.503904342651367,600
2015-03-12,17.641882879952128,17.753582000732422,17.641882879952128,17.753582000732422,1900
2015-03-13,17.60902976989746,17.60902976989746,17.60902976989746,17.60902976989746,800
2015-03-16,17.773296748075975,17.83243166358182,17.57618119854323,17.79300880432129,5300
2015-03-17,17.766726924701853,17.77329635674221,17.707592010498047,17.707592010498047,2800
2015-03-18,17.852141226673545,17.990121841430664,17.773294265933817,17.990121841430664,3900
2015-03-19,18.0426849508977,18.37778232021276,17.970409932344936,18.062397003173828,4700
2015-03-20,18.101820382671622,18.13467380409043,18.016403993442488,18.088680267333984,5600
2015-03-23,18.095250423634038,18.095250423634038,17.963839248252892,18.062397003173828,7200
2015-03-24,18.068971291415803,18.246376037597656,17.944130775225233,18.246376037597656,3400
2015-03-25,18.009834154983345,18.009834154983345,17.852141484456745,17.97041130065918,5700
2015-03-26,17.87185234721357,17.898133830601573,17.8192881272077,17.845569610595703,14800
2015-03-27,17.839001227129078,17.898136138916016,17.819290425353444,17.898136138916016,2700
2015-03-30,18.068968485840404,18.18066761388207,18.068968485840404,18.167526245117188,8400
2015-03-31,18.0032620995753,18.174096126278847,17.963839248252892,18.062397003173828,7400
2015-04-01,18.0755406737136,18.11496353005746,17.97698290623896,18.082111358642578,3100
2015-04-02,18.147818263017772,18.246376037597656,18.121535521407083,18.246376037597656,3300
2015-04-06,18.29236492918556,18.397493362426758,18.29236492918556,18.397493362426758,2500
2015-04-07,18.436916211584762,18.436916211584762,18.37121062750157,18.397493362426758,10200
2015-04-08,18.745737074479035,18.778589248657227,18.712883647070733,18.778589248657227,17500
2015-04-09,18.890289819287133,18.982276916503906,18.870577761356305,18.982276916503906,3300
2015-04-10,18.98227526946925,19.028268814086914,18.936281724851582,19.028268814086914,7700
2015-04-13,19.199103138404162,19.21224450939812,18.831153523184106,19.041410446166992,27900
2015-04-14,18.988844573402904,19.05455016946084,18.923138977344966,19.021697998046875,2800
2015-04-15,18.995412820884972,18.995412820884972,18.962560653686523,18.962560653686523,2100
2015-04-16,18.90342817578859,19.100543710732392,18.90342817578859,19.021697998046875,3500
2015-04-17,18.561753967645707,18.778581485988138,18.548612602114748,18.772010803222656,3800
2015-04-20,18.726021076870833,18.850861568287662,18.706309024574537,18.73916244506836,16500
2015-04-21,18.9494243530607,18.95599503890352,18.82458382850741,18.929712295532227,7000
2015-04-22,18.969135413560757,19.00855827331543,18.969135413560757,19.00855827331543,1000
2015-04-23,19.074260847065137,19.120254385015908,19.0151259402056,19.113683700561523,700
2015-04-24,19.09396961696407,19.19252736684049,19.061117451415193,19.139963150024414,2000
2015-04-27,19.271378291396434,19.271378291396434,19.12025629355075,19.14653778076172,16500
2015-04-28,19.080834297341504,19.120257156552345,19.028268814086914,19.028268814086914,1100
2015-04-29,18.84429563199478,18.850866317749023,18.732596480632964,18.850866317749023,6100
2015-04-30,18.877144710903394,18.877144710903394,18.673458498855457,18.758874893188477,9600
2015-05-01,18.758870916307515,18.916564808649607,18.758870916307515,18.90999412536621,2500
2015-05-04,19.041410447572638,19.047981133070103,18.9954169023205,19.00855827331543,3100
2015-05-05,18.883714862229326,18.90342691570172,18.699739456176758,18.699739456176758,1500
2015-05-06,18.496053829619783,18.535476684570312,18.463201659366003,18.535476684570312,1400
2015-05-07,18.331792100268107,18.456632614135742,18.30551061237654,18.456632614135742,15700
2015-05-08,18.37121222434563,18.607751846313477,18.37121222434563,18.607751846313477,300
2015-05-11,18.59461364012402,18.59461364012402,18.397498090446984,18.47634506225586,3700
2015-05-12,18.46977398469656,18.47634466997697,18.456632614135742,18.456632614135742,3200
2015-05-13,18.4763430287595,18.561759423357305,18.443489605275758,18.535476684570312,12700
2015-05-14,18.60775171452933,18.620893083041114,18.443488367821647,18.601181030273438,7800
2015-05-15,18.693168820352035,18.693168820352035,18.54204559326172,18.54204559326172,4200
2015-05-18,18.568325717574922,18.634031295776367,18.46976797688759,18.634031295776367,4800
2015-05-19,18.65374985973928,18.65374985973928,18.594614940056083,18.640609741210938,1400
2015-05-20,18.647177265932754,18.7128828647724,18.502625951069575,18.70631217956543,13700
2015-05-21,18.59461212158203,18.59461212158203,18.59461212158203,18.59461212158203,400
2015-05-22,18.739167522939535,18.739167522939535,18.640609741210938,18.640609741210938,7500
2015-05-26,18.92970588741224,18.94941793826775,18.706307657302155,18.798295974731445,6500
2015-05-27,18.574895333176663,18.772010803222656,18.568324650411185,18.772010803222656,5000
2015-05-28,18.482914494445673,18.542049409994803,18.47634506225586,18.47634506225586,1500
2015-05-29,18.397499467901927,18.581474913743815,18.351505919749002,18.4829158782959,4400
2015-06-01,18.43035125732422,18.43035125732422,18.43035125732422,18.43035125732422,500
2015-06-02,18.200378160454424,18.338358761374305,18.200378160454424,18.220088958740234,3900
2015-06-03,18.180664744680534,18.27922248840332,18.180664744680534,18.27922248840332,900
2015-06-04,18.220092642069588,18.23980469757014,18.11496418586008,18.147817611694336,1700
2015-06-05,17.91784545086378,18.108390273827677,17.904704082871834,18.04925537109375,15200
2015-06-08,18.036114447740182,18.036114447740182,17.94412612915039,17.94412612915039,700
2015-06-09,17.858713151337188,17.891565322875977,17.576179964475543,17.891565322875977,3800
2015-06-10,17.88499339235131,17.9572696685791,17.88499339235131,17.9572696685791,2900
2015-06-11,18.036118754364132,18.036118754364132,17.71416144226829,17.74044418334961,206700
2015-06-12,17.74044418334961,17.74044418334961,17.74044418334961,17.74044418334961,0
2015-06-15,17.70102106359128,17.7470146065744,17.56960986658518,17.69445037841797,14100
2015-06-16,17.655024817569302,17.687876985176032,17.563036492456703,17.589319229125977,3200
2015-06-17,17.707590893855432,17.812719345092773,17.70102020899935,17.812719345092773,4500
2015-06-18,17.81271960858148,17.858713150024414,17.806148923628204,17.858713150024414,1700
2015-06-19,17.838999058229724,17.852140426635742,17.838999058229724,17.852140426635742,600
2015-06-22,18.016406357766694,18.016406357766694,17.917848587036133,17.917848587036133,3900
2015-06-23,18.049254661857873,18.147813664694812,18.003261128923185,18.14124298095703,5200
2015-06-24,17.975925590993807,18.08388900756836,17.975925590993807,18.08388900756836,4800
2015-06-25,17.935443675739428,18.036659240722656,17.935443675739428,18.036659240722656,800
2015-06-26,17.73975533563179,17.874708954575638,17.73975533563179,17.746501922607422,4300
2015-06-29,17.544071298866648,17.571062795560174,17.388874053955078,17.388874053955078,2600
2015-06-30,17.517079050816093,17.685772036838706,17.517079050816093,17.530574798583984,3200
2015-07-01,17.598051071166992,17.598051071166992,17.598051071166992,17.598051071166992,200
2015-07-02,17.71951026367894,17.84771728515625,17.71951026367894,17.84771728515625,101800
2015-07-06,17.409114757943343,17.415862631484345,17.355133056640625,17.355133056640625,5100
2015-07-07,16.984009995484886,17.220180434868556,16.896290208469704,17.16619873046875,4300
2015-07-08,16.57914436845649,16.8423049815986,16.504919052124023,16.504919052124023,11100
2015-07-09,17.064983420353965,17.071730007345614,16.855803186902488,16.869298934936523,5400
2015-07-10,17.328144473420046,17.388874053955078,17.226928934870124,17.388874053955078,2000
2015-07-13,17.38887592126302,17.395623796161022,17.32814633420653,17.348388671875,1000
2015-07-14,17.469846443648,17.503585815429688,17.37537877671014,17.503585815429688,1200
2015-07-15,17.29440329019741,17.44960180587045,17.21343138265303,17.233675003051758,2500
2015-07-16,17.44285453190202,17.44285453190202,17.415863037109375,17.415863037109375,1400
2015-07-17,17.71276804117056,17.71276804117056,17.46310179201324,17.54407501220703,1400
2015-07-20,17.604797605141684,17.604797605141684,17.37537507401788,17.55756378173828,5300
2015-07-21,17.510331455608892,17.510331455608892,17.496835708618164,17.496835708618164,600
2015-07-22,17.36863462650833,17.463102313701796,17.355138874901918,17.449607849121094,1800
2015-07-23,17.233674708840216,17.36862831478535,17.17294513570607,17.240421295166016,6300
2015-07-24,17.30115509033203,17.30115509033203,17.30115509033203,17.30115509033203,1300
2015-07-27,16.84905581419544,16.84905581419544,16.7680838976328,16.774831771850586,3900
2015-07-28,16.842306257735572,17.145954132080078,16.842306257735572,17.145954132080078,3500
2015-07-29,17.058238983154297,17.058238983154297,17.058238983154297,17.058238983154297,200
2015-07-30,17.024496274749083,17.17294692993164,17.024496274749083,17.17294692993164,2600
2015-07-31,17.17294692993164,17.17294692993164,17.17294692993164,17.17294692993164,0
2015-08-03,16.990761386065653,17.037995226313512,16.950275421142578,16.950275421142578,1100
2015-08-04,16.734343857407847,17.064983245731565,16.734343857407847,16.97051429748535,3200
2015-08-05,17.03124310115267,17.19318820746015,16.9975050199731,17.09872055053711,1700
2015-08-06,16.714102868019474,16.801822662353516,16.714102868019474,16.801822662353516,1200
2015-08-07,16.801822662353516,16.801822662353516,16.801822662353516,16.801822662353516,0
2015-08-10,16.801824416621336,16.95027509687538,16.801824416621336,16.943527221679688,1200
2015-08-11,16.72085153297281,16.72085153297281,16.592644485630995,16.673616409301758,4500
2015-08-12,16.309241793185194,16.457691192626953,16.275503702820227,16.457691192626953,400
2015-08-13,16.525163650512695,16.558903017674677,16.525163650512695,16.525163650512695,1200
2015-08-14,16.565652095095416,16.565652095095416,16.444194216124167,16.48468017578125,1400
2015-08-17,16.268753197622324,16.423950447455756,16.268753197622324,16.37671661376953,2300
2015-08-18,16.228265156604277,16.25525665283203,16.228265156604277,16.25525665283203,600
2015-08-19,16.1068058013916,16.120300261237407,16.10005792795607,16.1068058013916,1800
2015-08-20,16.1068058013916,16.1068058013916,16.1068058013916,16.1068058013916,0
2015-08-21,15.546744925144463,15.573735131424971,15.263340680560312,15.29033088684082,12100
2015-08-24,15.546748415903867,15.573738628244572,14.487355232238768,14.48735523223877,10900
2015-08-25,15.175618286888177,15.661453540667111,15.175618286888177,15.654706954956055,23800
2015-08-26,15.162126686501523,15.519756317138672,15.07440689100021,15.519756317138672,4400
2015-08-27,15.66145533849057,15.803158108166599,15.66145533849057,15.78966236114502,400
2015-08-28,15.863886206096806,15.87063407897949,15.863886206096806,15.870634078979492,2500
2015-08-31,15.722185134887694,15.722185134887694,15.722185134887694,15.722185134887695,6100
2015-09-01,15.30383103456832,15.351064874411643,15.249849319458008,15.249849319458008,4500
2015-09-02,15.249849319458008,15.249849319458008,15.249849319458008,15.249849319458008,0
2015-09-03,15.465774536132812,15.465774536132812,15.465774536132812,15.465774536132812,300
2015-09-04,15.249845704439803,15.26334145177458,15.10814293147526,15.162124633789062,2300
2015-09-08,15.391545574629223,15.62096810713524,15.391545574629223,15.573734283447266,2700
2015-09-09,15.70868659420904,15.75592041015625,15.681695106796374,15.75592041015625,1000
2015-09-10,15.749172538303084,15.769416153862583,15.728928922743583,15.75592041015625,32400
2015-09-11,15.75592041015625,15.75592041015625,15.75592041015625,15.75592041015625,0
2015-09-14,15.573738443276122,15.614224404819092,15.526504606971738,15.600729942321777,1800
2015-09-15,15.600732523687277,15.62772274017334,15.600732523687277,15.62772274017334,200
2015-09-16,15.911121042238102,16.11355209350586,15.904373168925812,16.11355209350586,43300
2015-09-17,16.11355209350586,16.11355209350586,16.11355209350586,16.11355209350586,0
2015-09-18,16.11355209350586,16.11355209350586,16.11355209350586,16.11355209350586,0
2015-09-21,16.11355209350586,16.11355209350586,16.11355209350586,16.11355209350586,0
2015-09-22,15.472520905132694,15.580484313373168,15.472520905132694,15.52650260925293,900
2015-09-23,15.52650260925293,15.52650260925293,15.52650260925293,15.52650260925293,0
2015-09-24,15.303826389315146,15.34431234160256,15.303826389315146,15.337564468383789,1300
2015-09-25,15.52650341475707,15.52650341475707,15.418540000915527,15.418540000915527,400
2015-09-28,15.418540000915527,15.418540000915527,15.418540000915527,15.418540000915527,0
2015-09-29,15.081153141213333,15.081153141213333,14.966441859743622,15.013675689697266,32400
2015-09-30,15.013675689697266,15.013675689697266,15.013675689697266,15.013675689697266,0
2015-10-01,15.459025283681811,15.56024081885625,15.357809748507373,15.38479995727539,114500
2015-10-02,15.303829499303191,15.539999961853027,15.303829499303191,15.539999961853027,1800
2015-10-05,15.924615179496914,15.924615179496914,15.870633485479301,15.890875816345215,2900
2015-10-06,15.931365435559833,15.931365435559833,15.769420329278988,15.776166915893555,24500
2015-10-07,16.01233929531692,16.275501251220703,16.01233929531692,16.275501251220703,4600
2015-10-08,16.275501251220703,16.275501251220703,16.275501251220703,16.275501251220703,0
2015-10-09,16.208023071289062,16.208023071289062,16.208023071289062,16.208023071289062,400
2015-10-12,16.208023071289062,16.208023071289062,16.208023071289062,16.208023071289062,0
2015-10-13,16.086566534911064,16.093314410172905,16.00559331879455,16.025836944580078,34900
2015-10-14,16.09331512451172,16.09331512451172,16.09331512451172,16.09331512451172,500
2015-10-15,16.35647345769355,16.49142837524414,16.35647345769355,16.49142837524414,400
2015-10-16,16.457691192626953,16.51842078490441,16.45094331714883,16.457691192626953,7900
2015-10-19,16.457691192626953,16.457691192626953,16.457691192626953,16.457691192626953,0
2015-10-20,16.34972381591797,16.423949141250535,16.34972381591797,16.34972381591797,1000
2015-10-21,16.504919052124023,16.504919052124023,16.504919052124023,16.504919052124023,100
2015-10-22,16.504919052124023,16.504919052124023,16.504919052124023,16.504919052124023,0
2015-10-23,16.504919052124023,16.504919052124023,16.504919052124023,16.504919052124023,0
2015-10-26,16.504919052124023,16.504919052124023,16.504919052124023,16.504919052124023,0
2015-10-27,16.504919052124023,16.504919052124023,16.504919052124023,16.504919052124023,0
2015-10-28,16.504919052124023,16.504919052124023,16.504919052124023,16.504919052124023,0
2015-10-29,16.160791625698653,16.336231231689453,16.160791625698653,16.336231231689453,500
2015-10-30,16.174283981323242,16.174283981323242,16.154041645514315,16.174283981323242,3900
2015-11-02,16.214769118167926,16.29574102492362,16.214769118167926,16.26200294494629,3800
2015-11-03,16.26200294494629,16.26200294494629,16.26200294494629,16.26200294494629,0
2015-11-04,16.558902036384133,16.558902036384133,16.504919052124023,16.504919052124023,500
2015-11-05,16.545409897841445,16.545409897841445,16.329483061821566,16.34297752380371,3100
2015-11-06,16.214769118167926,16.396956551880855,16.214769118167926,16.26200294494629,5000
2015-11-09,16.154043197631836,16.154043197631836,16.154043197631836,16.154043197631836,300
2015-11-10,15.917868371194245,15.965102195739746,15.917868371194245,15.965102195739746,500
2015-11-11,15.965102195739746,15.965102195739746,15.965102195739746,15.965102195739746,0
2015-11-12,15.965102195739746,15.965102195739746,15.965102195739746,15.965102195739746,0
2015-11-13,15.782916069030762,15.782916069030762,15.782916069030762,15.782916069030762,100
2015-11-16,15.782916069030762,15.782916069030762,15.782916069030762,15.782916069030762,0
2015-11-17,15.884133317313044,15.884133317313044,15.863889694213867,15.863889694213867,500
2015-11-18,15.924618448799606,16.079815690083887,15.89762695273693,15.951608657836914,2600
2015-11-19,16.19452778307152,16.22151928048218,16.073068618774414,16.073068618774414,22600
2015-11-20,16.31598472595215,16.31598472595215,16.31598472595215,16.31598472595215,400
2015-11-23,16.140544565616054,16.262003718552826,16.13379669189453,16.13379669189453,1800
2015-11-24,16.181029835131937,16.181029835131937,16.1068058013916,16.1068058013916,7400
2015-11-25,16.03257942199707,16.03257942199707,16.03257942199707,16.03257942199707,200
2015-11-27,16.03257942199707,16.03257942199707,16.03257942199707,16.03257942199707,0
2015-11-30,16.03257942199707,16.03257942199707,16.03257942199707,16.03257942199707,0
2015-12-01,16.032580480626006,16.113552387801874,16.025832607190473,16.1068058013916,3700
2015-12-02,16.032583093193647,16.032583093193647,15.924619674682617,15.924619674682617,3900
2015-12-03,15.924619674682617,15.924619674682617,15.924619674682617,15.924619674682617,0
2015-12-04,15.742427318554178,16.03257942199707,15.742427318554178,16.03257942199707,1000
2015-12-07,15.782912481456775,15.931363105773926,15.776164608803713,15.931363105773926,10600
2015-12-08,15.931363105773926,15.931363105773926,15.931363105773926,15.931363105773926,0
2015-12-09,15.647960171819603,15.647960171819603,15.533248901367188,15.533248901367188,2100
2015-12-10,15.533248901367188,15.533248901367188,15.533248901367188,15.533248901367188,0
2015-12-11,15.256593076566647,15.263340950012209,15.216105835893284,15.263340950012207,1100
2015-12-14,15.081152925570542,15.310575485229494,15.081152925570542,15.310575485229492,900
2015-12-15,15.310575485229494,15.310575485229494,15.310575485229494,15.310575485229492,0
2015-12-16,15.611174807306481,15.632698059082031,15.611174807306481,15.632698059082031,300
2015-12-17,15.718789268639709,15.718789268639709,15.682918548583984,15.682918548583984,500
2015-12-18,15.589655141406073,15.618352817041075,15.560958834151563,15.611178398132324,2100
2015-12-21,15.718788951967644,15.862274566060384,15.690092650177233,15.704440116882324,8900
2015-12-22,15.675747193450487,15.86227798461914,15.675747193450487,15.86227798461914,1600
2015-12-23,15.88379764556885,15.88379764556885,15.88379764556885,15.883797645568848,300
2015-12-24,15.898147362801259,16.048807414123377,15.87662410736084,15.87662410736084,1500
2015-12-28,15.761835489830949,15.826403885073807,15.711615930948803,15.747488021850586,3100
2015-12-29,15.890977044256651,16.012939453125,15.890977044256651,16.012939453125,700
2015-12-30,15.783358551472833,15.833578109741213,15.783358551472833,15.833578109741211,900
2015-12-31,15.790532112121582,15.790532112121582,15.790532112121582,15.790532112121582,200
2016-01-04,15.345728415996707,15.446168899536133,15.345728415996707,15.446168899536133,400
2016-01-05,15.446168899536133,15.446168899536133,15.446168899536133,15.446168899536133,0
2016-01-06,15.295510292053223,15.295510292053223,15.295510292053223,15.295510292053223,1100
2016-01-07,15.295510292053223,15.295510292053223,15.295510292053223,15.295510292053223,0
2016-01-08,14.814835356024641,14.814835356024641,14.74309253692627,14.74309253692627,800
2016-01-11,14.642653392127201,14.764615773921292,14.635478973388672,14.635478973388672,1000
2016-01-12,14.692872854713189,14.707221692092391,14.678524017333986,14.678524017333984,2000
2016-01-13,14.678524017333986,14.678524017333986,14.678524017333986,14.678524017333984,0
2016-01-14,14.599606765740592,14.80048499650191,14.520689536009893,14.728743553161621,4200
2016-01-15,14.248070368204285,14.319811820983887,14.248070368204285,14.319811820983887,3400
2016-01-19,14.319811820983887,14.319811820983887,14.319811820983887,14.319811820983887,0
2016-01-20,14.319811820983887,14.319811820983887,14.319811820983887,14.319811820983887,0
2016-01-21,14.377209591669988,14.377209591669988,14.370035171508787,14.370035171508789,300
2016-01-22,14.370035171508787,14.370035171508787,14.370035171508787,14.370035171508789,0
2016-01-25,14.556559918647377,14.556559918647377,14.499164581298826,14.499164581298828,400
2016-01-26,14.499164581298826,14.499164581298826,14.499164581298826,14.499164581298828,0
2016-01-27,14.420248985290527,14.420248985290527,14.420248985290527,14.420248985290527,200
2016-01-28,14.420248985290527,14.420248985290527,14.420248985290527,14.420248985290527,0
2016-01-29,14.843533515930176,14.843533515930176,14.843533515930176,14.843533515930176,700
2016-02-01,14.843533515930176,14.843533515930176,14.843533515930176,14.843533515930176,0
2016-02-02,14.549388053951496,14.635478338317258,14.499167124961005,14.613956451416016,3900
2016-02-03,14.613956451416017,14.613956451416017,14.613956451416017,14.613956451416016,0
2016-02-04,14.613956451416017,14.613956451416017,14.613956451416017,14.613956451416016,0
2016-02-05,14.613956451416017,14.613956451416017,14.613956451416017,14.613956451416016,0
2016-02-08,14.613956451416017,14.613956451416017,14.613956451416017,14.613956451416016,0
2016-02-09,14.133280754089355,14.133280754089355,14.133280754089355,14.133280754089355,500
2016-02-10,14.276764869689941,14.276764869689941,14.276764869689941,14.276764869689941,200
2016-02-11,14.111758232116697,14.111758232116697,14.111758232116697,14.1117582321167,400
2016-02-12,14.111758232116697,14.111758232116697,14.111758232116697,14.1117582321167,0
2016-02-16,14.563735961914062,14.563735961914062,14.563735961914062,14.563735961914062,200
2016-02-17,14.757439613342285,14.757439613342285,14.757439613342285,14.757439613342285,8400
2016-02-18,14.757439613342285,14.757439613342285,14.757439613342285,14.757439613342285,0
2016-02-19,14.764616012573242,14.764616012573242,14.764616012573242,14.764616012573242,300
2016-02-22,14.979839324951172,14.979839324951172,14.979839324951172,14.979839324951172,300
2016-02-23,14.778961181640625,14.778961181640625,14.778961181640625,14.778961181640625,200
2016-02-24,14.563735105244277,14.563735105244277,14.520689964294434,14.520689964294434,400
2016-02-25,14.520689964294434,14.520689964294434,14.520689964294434,14.520689964294434,0
2016-02-26,14.728746454886862,14.786140441894531,14.721572035463328,14.786140441894531,1800
2016-02-29,14.850708961486816,14.850708961486816,14.850708961486816,14.850708961486816,800
2016-03-01,14.850708961486816,14.850708961486816,14.850708961486816,14.850708961486816,100
2016-03-02,15.130501967916086,15.15202522277832,15.130501967916086,15.15202522277832,2000
2016-03-03,15.324207966720103,15.324207966720103,15.295510292053223,15.295510292053223,500
2016-03-04,15.295510292053223,15.295510292053223,15.295510292053223,15.295510292053223,0
2016-03-07,15.295510292053223,15.295510292053223,15.295510292053223,15.295510292053223,0
2016-03-08,15.295510292053223,15.295510292053223,15.295510292053223,15.295510292053223,0
2016-03-09,15.295510292053223,15.295510292053223,15.295510292053223,15.295510292053223,0
2016-03-10,15.295510292053223,15.295510292053223,15.295510292053223,15.295510292053223,0
2016-03-11,15.295510292053223,15.295510292053223,15.295510292053223,15.295510292053223,0
2016-03-14,15.661396026611326,15.661396026611326,15.661396026611326,15.661396026611328,1500
2016-03-15,15.661396026611326,15.661396026611326,15.661396026611326,15.661396026611328,0
2016-03-16,15.661396026611326,15.661396026611326,15.661396026611326,15.661396026611328,0
2016-03-17,15.661396026611326,15.661396026611326,15.661396026611326,15.661396026611328,0
2016-03-18,15.819231033325195,15.819231033325195,15.819231033325195,15.819231033325195,200
2016-03-21,15.819231033325195,15.819231033325195,15.819231033325195,15.819231033325195,0
2016-03-22,15.819231033325195,15.819231033325195,15.819231033325195,15.819231033325195,0
2016-03-23,15.589651107788086,15.589651107788086,15.589651107788086,15.589651107788086,200
2016-03-24,15.589651107788086,15.589651107788086,15.589651107788086,15.589651107788086,0
2016-03-28,15.532259941101074,15.532259941101074,15.532259941101074,15.532259941101074,500
2016-03-29,15.582475662231447,15.582475662231447,15.582475662231447,15.582475662231445,500
2016-03-30,15.790531009086479,15.855099395523691,15.776182174682617,15.776182174682617,3400
2016-03-31,15.776182174682617,15.776182174682617,15.776182174682617,15.776182174682617,0
2016-04-01,15.532256114559022,15.582475662231447,15.517907281401174,15.582475662231445,600
2016-04-04,15.55378246307373,15.55378246307373,15.55378246307373,15.55378246307373,500
2016-04-05,15.55378246307373,15.55378246307373,15.55378246307373,15.55378246307373,0
2016-04-06,15.403126716613771,15.403126716613771,15.403126716613771,15.40312671661377,400
2016-04-07,15.352903366088867,15.352903366088867,15.352903366088867,15.352903366088867,800
2016-04-08,15.352903366088867,15.352903366088867,15.352903366088867,15.352903366088867,0
2016-04-11,15.352903366088867,15.352903366088867,15.352903366088867,15.352903366088867,0
2016-04-12,15.352903366088867,15.352903366088867,15.352903366088867,15.352903366088867,0
2016-04-13,15.919672966003418,15.919672966003418,15.919672966003418,15.919672966003418,200
2016-04-14,15.991412162780762,15.991412162780762,15.991412162780762,15.991412162780762,100
2016-04-15,15.991412162780762,15.991412162780762,15.991412162780762,15.991412162780762,0
2016-04-18,15.89814567565918,15.89814567565918,15.89814567565918,15.89814567565918,400
2016-04-19,15.89814567565918,15.89814567565918,15.89814567565918,15.89814567565918,0
2016-04-20,15.89814567565918,15.89814567565918,15.89814567565918,15.89814567565918,0
2016-04-21,16.084679341022614,16.084679341022614,16.005762100219727,16.005762100219727,1000
2016-04-22,15.977068719849917,16.012939453125,15.977068719849917,16.012939453125,500
2016-04-25,16.012939453125,16.012939453125,16.012939453125,16.012939453125,0
2016-04-26,15.926839828491211,15.926839828491211,15.926839828491211,15.926839828491211,1700
2016-04-27,15.926839828491211,15.926839828491211,15.926839828491211,15.926839828491211,0
2016-04-28,15.926839828491211,15.926839828491211,15.926839828491211,15.926839828491211,0
2016-04-29,15.926839828491211,15.926839828491211,15.926839828491211,15.926839828491211,0
2016-05-02,15.625523699606743,15.690092086791992,15.625523699606743,15.690092086791992,3700
2016-05-03,15.690092086791992,15.690092086791992,15.690092086791992,15.690092086791992,0
2016-05-04,15.690092086791992,15.690092086791992,15.690092086791992,15.690092086791992,0
2016-05-05,15.395948507166006,15.395948507166006,15.352903366088867,15.352903366088867,400
2016-05-06,15.367251669979508,15.446168899536133,15.367251669979508,15.446168899536133,400
2016-05-09,15.446168899536133,15.446168899536133,15.446168899536133,15.446168899536133,0
2016-05-10,15.58965576093156,15.58965576093156,15.525087356567383,15.525087356567383,1300
2016-05-11,15.489217758178711,15.489217758178711,15.489217758178711,15.489217758178711,100
2016-05-12,15.489217758178711,15.489217758178711,15.489217758178711,15.489217758178711,0
2016-05-13,15.489217758178711,15.489217758178711,15.489217758178711,15.489217758178711,100
2016-05-16,15.489217758178711,15.489217758178711,15.489217758178711,15.489217758178711,0
2016-05-17,15.489217758178711,15.489217758178711,15.489217758178711,15.489217758178711,100
2016-05-18,15.503564834594727,15.503564834594727,15.503564834594727,15.503564834594727,100
2016-05-19,15.266813278198242,15.266813278198242,15.266813278198242,15.266813278198242,100
2016-05-20,15.266813278198242,15.266813278198242,15.266813278198242,15.266813278198242,100
2016-05-23,15.266813278198242,15.266813278198242,15.266813278198242,15.266813278198242,0
2016-05-24,15.266813278198242,15.266813278198242,15.266813278198242,15.266813278198242,0
2016-05-25,15.266813278198242,15.266813278198242,15.266813278198242,15.266813278198242,0
2016-05-26,15.266813278198242,15.266813278198242,15.266813278198242,15.266813278198242,0
2016-05-27,15.266813278198242,15.266813278198242,15.266813278198242,15.266813278198242,0
2016-05-31,15.266813278198242,15.266813278198242,15.266813278198242,15.266813278198242,0
2016-06-01,15.754660023606112,15.833577249959887,15.754660023606112,15.790532112121582,400
2016-06-02,15.862275782111904,15.862275782111904,15.833578109741213,15.833578109741211,1000
2016-06-03,15.833578109741213,15.833578109741213,15.833578109741213,15.833578109741211,0
2016-06-06,16.12771981858064,16.12771981858064,16.0272807181803,16.07032585144043,3300
2016-06-07,16.13489444588146,16.149243279948617,16.13489444588146,16.14206886291504,1200
2016-06-08,16.321428298950195,16.321428298950195,16.321428298950195,16.321428298950195,500
2016-06-09,16.142070622129964,16.142070622129964,16.127721786499023,16.127721786499023,200
2016-06-10,16.127721786499023,16.127721786499023,16.127721786499023,16.127721786499023,0
2016-06-13,16.127721786499023,16.127721786499023,16.127721786499023,16.127721786499023,0
2016-06-14,15.517911957175707,15.575305938720703,15.503564488074801,15.575305938720703,6300
2016-06-15,15.654221534729004,15.654221534729004,15.654221534729004,15.654221534729004,1000
2016-06-16,15.654221534729004,15.654221534729004,15.654221534729004,15.654221534729004,0
2016-06-17,15.654221534729004,15.654221534729004,15.654221534729004,15.654221534729004,0
2016-06-20,15.654221534729004,15.654221534729004,15.654221534729004,15.654221534729004,0
2016-06-21,15.777868270874025,15.777868270874025,15.777868270874025,15.777868270874023,0
2016-06-22,15.777868270874025,15.777868270874025,15.777868270874025,15.777868270874023,0
2016-06-23,15.777868270874025,15.777868270874025,15.777868270874025,15.777868270874023,0
2016-06-24,15.777868270874025,15.777868270874025,15.777868270874025,15.777868270874023,0
2016-06-27,15.777868270874025,15.777868270874025,15.777868270874025,15.777868270874023,0
2016-06-28,15.777868270874025,15.777868270874025,15.777868270874025,15.777868270874023,0
2016-06-29,15.777868270874025,15.777868270874025,15.777868270874025,15.777868270874023,0
2016-06-30,16.009258270263672,16.009258270263672,16.009258270263672,16.009258270263672,400
2016-07-01,16.009258270263672,16.009258270263672,16.009258270263672,16.009258270263672,0
2016-07-05,15.82848671149012,15.936951637268066,15.82848671149012,15.936951637268066,9800
2016-07-06,15.886332839691628,15.908026099061924,15.777869301217587,15.879101753234863,3600
2016-07-07,16.045418105355587,16.117727609310492,16.045418105355587,16.110496520996094,3600
2016-07-08,16.21172398245635,16.21172398245635,16.197261810302734,16.197261810302734,800
2016-07-11,16.435882568359375,16.435882568359375,16.435882568359375,16.435882568359375,400
2016-07-12,16.52265739440918,16.52265739440918,16.52265739440918,16.52265739440918,200
2016-07-13,16.50095881559856,16.544343948364258,16.50095881559856,16.544343948364258,500
2016-07-14,16.631118774414062,16.631118774414062,16.631118774414062,16.631118774414062,200
2016-07-15,16.631118774414062,16.631118774414062,16.631118774414062,16.631118774414062,0
2016-07-18,16.631118774414062,16.631118774414062,16.631118774414062,16.631118774414062,0
2016-07-19,16.65281105041504,16.65281105041504,16.65281105041504,16.65281105041504,300
2016-07-20,16.65281105041504,16.65281105041504,16.65281105041504,16.65281105041504,0
2016-07-21,16.65281105041504,16.65281105041504,16.65281105041504,16.65281105041504,0
2016-07-22,16.848047256469727,16.848047256469727,16.848047256469727,16.848047256469727,600
2016-07-25,16.848047256469727,16.848047256469727,16.848047256469727,16.848047256469727,0
2016-07-26,16.848047256469727,16.848047256469727,16.848047256469727,16.848047256469727,0
2016-07-27,16.90589615919847,16.90589615919847,16.85527992248535,16.85527992248535,1900
2016-07-28,16.85527992248535,16.85527992248535,16.85527992248535,16.85527992248535,0
2016-07-29,16.85527992248535,16.85527992248535,16.85527992248535,16.85527992248535,0
2016-08-01,16.826353803244285,16.913124084472656,16.81189162997664,16.913124084472656,1400
2016-08-02,16.703428268432617,16.703428268432617,16.703428268432617,16.703428268432617,300
2016-08-03,16.645584106445312,16.645584106445312,16.645584106445312,16.645584106445312,1000
2016-08-04,16.688962936401367,16.688962936401367,16.688962936401367,16.688962936401367,100
2016-08-05,16.89143180847168,16.89143180847168,16.89143180847168,16.89143180847168,100
2016-08-08,16.89143180847168,16.89143180847168,16.89143180847168,16.89143180847168,0
2016-08-09,17.122821807861328,17.122821807861328,17.122821807861328,17.122821807861328,1000
2016-08-10,17.122821807861328,17.122821807861328,17.122821807861328,17.122821807861328,0
2016-08-11,17.122820883683943,17.122820883683943,17.10112762451172,17.10112762451172,1600
2016-08-12,17.10112762451172,17.10112762451172,17.10112762451172,17.10112762451172,0
2016-08-15,17.10112762451172,17.10112762451172,17.10112762451172,17.10112762451172,0
2016-08-16,17.10112762451172,17.10112762451172,17.10112762451172,17.10112762451172,0
2016-08-17,17.10112762451172,17.10112762451172,17.10112762451172,17.10112762451172,0
2016-08-18,17.10112762451172,17.10112762451172,17.10112762451172,17.10112762451172,0
2016-08-19,17.10112762451172,17.10112762451172,17.10112762451172,17.10112762451172,600
2016-08-22,17.10112762451172,17.10112762451172,17.10112762451172,17.10112762451172,0
2016-08-23,17.10112762451172,17.10112762451172,17.10112762451172,17.10112762451172,0
2016-08-24,17.10112762451172,17.10112762451172,17.10112762451172,17.10112762451172,0
2016-08-25,17.10112762451172,17.10112762451172,17.10112762451172,17.10112762451172,0
2016-08-26,17.10112762451172,17.10112762451172,17.10112762451172,17.10112762451172,0
2016-08-29,17.079435348510742,17.15174345236415,17.079435348510742,17.079435348510742,600
2016-08-30,17.115589797293204,17.115589797293204,17.07220465813746,17.10112762451172,1500
2016-08-31,17.10112762451172,17.10112762451172,17.10112762451172,17.10112762451172,0
2016-09-01,17.10112762451172,17.10112762451172,17.10112762451172,17.10112762451172,0
2016-09-02,17.122820227959526,17.122820227959526,17.115589141845703,17.115589141845703,400
2016-09-06,17.115589141845703,17.115589141845703,17.115589141845703,17.115589141845703,100
2016-09-07,17.32529413786092,17.426528016944335,17.274677887913896,17.404834747314453,7700
2016-09-08,17.368670490794003,17.368670490794003,17.332515062615194,17.34697723388672,2200
2016-09-09,17.34697723388672,17.34697723388672,17.34697723388672,17.34697723388672,0
2016-09-12,16.934821472573503,17.05051612854004,16.934821472573503,17.05051612854004,4800
2016-09-13,16.768505096435547,16.768505096435547,16.768505096435547,16.768505096435547,400
2016-09-14,16.91312500673787,16.95651152890666,16.91312500673787,16.934818267822266,3000
2016-09-15,16.934818267822266,16.934818267822266,16.934818267822266,16.934818267822266,0
2016-09-16,16.934818267822266,16.934818267822266,16.934818267822266,16.934818267822266,0
2016-09-19,17.137284313952325,17.18790054321289,17.137284313952325,17.18790054321289,200
2016-09-20,17.18790054321289,17.18790054321289,17.18790054321289,17.18790054321289,0
2016-09-21,17.39036750793457,17.39036750793457,17.39036750793457,17.39036750793457,600
2016-09-22,17.39036750793457,17.39036750793457,17.39036750793457,17.39036750793457,0
2016-09-23,17.39036750793457,17.39036750793457,17.39036750793457,17.39036750793457,0
2016-09-26,17.39036750793457,17.39036750793457,17.39036750793457,17.39036750793457,0
2016-09-27,17.39036750793457,17.39036750793457,17.39036750793457,17.39036750793457,0
2016-09-28,17.39036750793457,17.39036750793457,17.39036750793457,17.39036750793457,0
2016-09-29,17.39036750793457,17.39036750793457,17.39036750793457,17.39036750793457,0
2016-09-30,17.39036750793457,17.39036750793457,17.39036750793457,17.39036750793457,0
2016-10-03,17.44098472595215,17.44098472595215,17.44098472595215,17.44098472595215,600
2016-10-04,17.44098472595215,17.44098472595215,17.44098472595215,17.44098472595215,0
2016-10-05,17.44098472595215,17.44098472595215,17.44098472595215,17.44098472595215,0
2016-10-06,17.44098472595215,17.44098472595215,17.44098472595215,17.44098472595215,0
2016-10-07,17.44098472595215,17.44098472595215,17.44098472595215,17.44098472595215,0
2016-10-10,17.44098472595215,17.44098472595215,17.44098472595215,17.44098472595215,0
2016-10-11,17.19513452711899,17.19513452711899,17.166210174560547,17.166210174560547,700
2016-10-12,17.166210174560547,17.166210174560547,17.166210174560547,17.166210174560547,0
2016-10-13,17.166210174560547,17.166210174560547,17.166210174560547,17.166210174560547,0
2016-10-14,17.166210174560547,17.166210174560547,17.166210174560547,17.166210174560547,0
2016-10-17,17.166210174560547,17.166210174560547,17.166210174560547,17.166210174560547,0
2016-10-18,17.166210174560547,17.166210174560547,17.166210174560547,17.166210174560547,0
2016-10-19,17.166210174560547,17.166210174560547,17.166210174560547,17.166210174560547,0
2016-10-20,17.166210174560547,17.166210174560547,17.166210174560547,17.166210174560547,0
2016-10-21,17.29636448740851,17.29636448740851,17.281902313232422,17.281902313232422,1900
2016-10-24,17.325288772583008,17.325288772583008,17.325288772583008,17.325288772583008,300
2016-10-25,17.325288772583008,17.325288772583008,17.325288772583008,17.325288772583008,0
2016-10-26,17.260211944580078,17.260211944580078,17.260211944580078,17.260211944580078,1100
2016-10-27,17.260211944580078,17.260211944580078,17.260211944580078,17.260211944580078,0
2016-10-28,17.260211944580078,17.260211944580078,17.260211944580078,17.260211944580078,0
2016-10-31,17.260211944580078,17.260211944580078,17.260211944580078,17.260211944580078,0
2016-11-01,17.260211944580078,17.260211944580078,17.260211944580078,17.260211944580078,0
2016-11-02,16.8552773543374,16.8552773543374,16.79743003845215,16.79743003845215,1000
2016-11-03,16.79743003845215,16.79743003845215,16.79743003845215,16.79743003845215,0
2016-11-04,16.79743003845215,16.79743003845215,16.79743003845215,16.79743003845215,0
2016-11-07,16.999897003173828,16.999897003173828,16.999897003173828,16.999897003173828,100
2016-11-08,16.999897003173828,16.999897003173828,16.999897003173828,16.999897003173828,0
2016-11-09,16.84081689483422,16.94928044187853,16.819123633749825,16.934818267822266,2700
2016-11-10,16.826353990261758,16.826353990261758,16.76850667573698,16.775737762451172,1000
2016-11-11,16.5081936414294,16.515424728393555,16.479270672761597,16.515424728393555,3300
2016-11-14,16.486501364996634,16.493732452392578,16.486501364996634,16.493732452392578,700
2016-11-15,16.5660400390625,16.5660400390625,16.5660400390625,16.5660400390625,200
2016-11-16,16.5660400390625,16.5660400390625,16.5660400390625,16.5660400390625,0
2016-11-17,16.5660400390625,16.5660400390625,16.5660400390625,16.5660400390625,0
2016-11-18,16.5660400390625,16.5660400390625,16.5660400390625,16.5660400390625,100
2016-11-21,16.5660400390625,16.5660400390625,16.5660400390625,16.5660400390625,0
2016-11-22,16.826354063107978,16.876970291137695,16.826354063107978,16.876970291137695,1400
2016-11-23,16.876970291137695,16.876970291137695,16.876970291137695,16.876970291137695,0
2016-11-25,16.876970291137695,16.876970291137695,16.876970291137695,16.876970291137695,0
2016-11-28,16.876970291137695,16.876970291137695,16.876970291137695,16.876970291137695,0
2016-11-29,16.876970291137695,16.876970291137695,16.876970291137695,16.876970291137695,0
2016-11-30,16.876970291137695,16.876970291137695,16.876970291137695,16.876970291137695,0
2016-12-01,16.876970291137695,16.876970291137695,16.876970291137695,16.876970291137695,0
2016-12-02,16.884201444672136,16.905893325805664,16.884201444672136,16.905893325805664,2400
2016-12-05,16.905893325805664,16.905893325805664,16.905893325805664,16.905893325805664,0
2016-12-06,16.905893325805664,16.905893325805664,16.905893325805664,16.905893325805664,0
2016-12-07,16.905893325805664,16.905893325805664,16.905893325805664,16.905893325805664,0
2016-12-08,17.093898377993735,17.093898377993735,16.999897003173828,16.999897003173828,3200
2016-12-09,16.999897003173828,16.999897003173828,16.999897003173828,16.999897003173828,0
2016-12-12,16.999897003173828,16.999897003173828,16.999897003173828,16.999897003173828,0
2016-12-13,16.855275452984955,16.876968711190628,16.855275452984955,16.86973762512207,400
2016-12-14,16.86973762512207,16.86973762512207,16.86973762512207,16.86973762512207,0
2016-12-15,16.86973762512207,16.86973762512207,16.86973762512207,16.86973762512207,0
2016-12-16,16.86973762512207,16.86973762512207,16.86973762512207,16.86973762512207,100
2016-12-19,16.732351303100586,16.732351303100586,16.732351303100586,16.732351303100586,600
2016-12-20,16.732351303100586,16.732351303100586,16.732351303100586,16.732351303100586,0
2016-12-21,16.826238298267825,16.826238298267825,16.694210052490234,16.694210052490234,2400
2016-12-22,16.60619354248047,16.60619354248047,16.60619354248047,16.60619354248047,400
2016-12-23,16.60619354248047,16.60619354248047,16.60619354248047,16.60619354248047,0
2016-12-27,16.664867401123047,16.664867401123047,16.664867401123047,16.664867401123047,300
2016-12-28,16.664867401123047,16.664867401123047,16.664867401123047,16.664867401123047,0
2016-12-29,16.81890617909087,16.840909957885742,16.81890617909087,16.840909957885742,400
2016-12-30,16.877586568812358,16.877586568812358,16.774898529052734,16.774898529052734,1100
2017-01-03,16.774898529052734,16.774898529052734,16.774898529052734,16.774898529052734,0
2017-01-04,17.134302139282227,17.134302139282227,17.134302139282227,17.134302139282227,1300
2017-01-05,17.163644790649414,17.163644790649414,17.163644790649414,17.163644790649414,200
2017-01-06,17.13430093570793,17.148969650268555,17.119630822128276,17.148969650268555,1400
2017-01-09,17.310343488506255,17.310343488506255,17.207654060511224,17.295673370361328,1300
2017-01-10,17.295673370361328,17.295673370361328,17.295673370361328,17.295673370361328,0
2017-01-11,17.36169042150052,17.383695602416992,17.36169042150052,17.383695602416992,700
2017-01-12,17.449705220010962,17.45703887939453,17.39835981119059,17.45703887939453,1300
2017-01-13,17.49371417140908,17.49371417140908,17.427700044802233,17.45703887939453,1300
2017-01-17,17.45703887939453,17.45703887939453,17.45703887939453,17.45703887939453,0
2017-01-18,17.28833691463178,17.347015983451577,17.23699290429188,17.32501220703125,4000
2017-01-19,17.339679718017578,17.339679718017578,17.339679718017578,17.339679718017578,200
2017-01-20,17.303002874165312,17.303002874165312,17.222318649291992,17.222318649291992,1300
2017-01-23,17.25166130065918,17.25166130065918,17.25166130065918,17.25166130065918,100
2017-01-24,17.347013473510742,17.347013473510742,17.347013473510742,17.347013473510742,300
2017-01-25,17.574398040771484,17.574398040771484,17.574398040771484,17.574398040771484,1400
2017-01-26,17.574398040771484,17.574398040771484,17.574398040771484,17.574398040771484,0
2017-01-27,17.574398040771484,17.574398040771484,17.574398040771484,17.574398040771484,0
2017-01-30,17.60373878479004,17.60373878479004,17.60373878479004,17.60373878479004,600
2017-01-31,17.60373878479004,17.60373878479004,17.60373878479004,17.60373878479004,0
2017-02-01,17.52305603326436,17.52305603326436,17.479047074263303,17.493717193603516,3600
2017-02-02,17.625742657282668,17.625742657282668,17.413030157848493,17.611072540283203,2100
2017-02-03,17.69175799764972,17.69175799764972,17.62574386564577,17.65508270263672,4700
2017-02-06,17.508385815274323,17.611073843832706,17.50105075623166,17.60373878479004,9300
2017-02-07,17.60373878479004,17.60373878479004,17.60373878479004,17.60373878479004,0
2017-02-08,17.60373878479004,17.60373878479004,17.60373878479004,17.60373878479004,0
2017-02-09,17.60373878479004,17.60373878479004,17.60373878479004,17.60373878479004,0
2017-02-10,17.838451990566742,17.867792221659144,17.787107985174263,17.845787048339844,1200
2017-02-13,17.92647171409926,17.963145604823747,17.845787475682286,17.955810546875,4000
2017-02-14,17.955810546875,17.955810546875,17.955810546875,17.955810546875,0
2017-02-15,17.955810546875,17.955810546875,17.955810546875,17.955810546875,0
2017-02-16,17.85312271118164,17.85312271118164,17.85312271118164,17.85312271118164,100
2017-02-17,17.8017803248411,18.007156372070312,17.8017803248411,18.007156372070312,900
2017-02-21,18.021826394596147,18.02916145324707,18.021826394596147,18.02916145324707,300
2017-02-22,18.139183742759773,18.139183742759773,18.124513626098633,18.124513626098633,1500
2017-02-23,18.219865798950195,18.219865798950195,18.219865798950195,18.219865798950195,400
2017-02-24,17.823780491457885,17.904464721679688,17.823780491457885,17.904464721679688,400
2017-02-27,17.904464721679688,17.904464721679688,17.904464721679688,17.904464721679688,0
2017-02-28,17.845789971510804,17.96314811706543,17.845789971510804,17.96314811706543,1300
2017-03-01,17.941143035888672,17.941143035888672,17.941143035888672,17.941143035888672,100
2017-03-02,18.161191940307617,18.161191940307617,18.161191940307617,18.161191940307617,400
2017-03-03,18.021825790405273,18.021825790405273,18.021825790405273,18.021825790405273,400
2017-03-06,18.021825790405273,18.021825790405273,18.021825790405273,18.021825790405273,0
2017-03-07,18.021825790405273,18.021825790405273,18.021825790405273,18.021825790405273,0
2017-03-08,18.021825790405273,18.021825790405273,18.021825790405273,18.021825790405273,0
2017-03-09,18.021825790405273,18.021825790405273,18.021825790405273,18.021825790405273,0
2017-03-10,18.021825790405273,18.021825790405273,18.021825790405273,18.021825790405273,0
2017-03-13,18.021825790405273,18.021825790405273,18.021825790405273,18.021825790405273,0
2017-03-14,18.021825790405273,18.021825790405273,18.021825790405273,18.021825790405273,0
2017-03-15,18.021825790405273,18.021825790405273,18.021825790405273,18.021825790405273,0
2017-03-16,18.403240203857422,18.403240203857422,18.403240203857422,18.403240203857422,300
2017-03-17,18.403240203857422,18.403240203857422,18.403240203857422,18.403240203857422,0
2017-03-20,18.403240203857422,18.403240203857422,18.403240203857422,18.403240203857422,0
2017-03-21,18.373899363397562,18.373899363397562,18.359230646274565,18.366565704345703,600
2017-03-22,18.14651670864918,18.168521881103516,18.14651670864918,18.168521881103516,800
2017-03-23,18.168521881103516,18.168521881103516,18.168521881103516,18.168521881103516,0
2017-03-24,18.26387431660992,18.447246551513672,18.26387431660992,18.447246551513672,1900
2017-03-27,18.227203279018006,18.307886123657227,18.227203279018006,18.307886123657227,1600
2017-03-28,18.307886123657227,18.307886123657227,18.307886123657227,18.307886123657227,0
2017-03-29,18.52793312072754,18.52793312072754,18.52793312072754,18.52793312072754,200
2017-03-30,18.498592376708984,18.498592376708984,18.498592376708984,18.498592376708984,300
2017-03-31,18.42524347464239,18.43257713317871,18.395903244420392,18.43257713317871,1300
2017-04-03,18.520597457885742,18.520597457885742,18.520597457885742,18.520597457885742,200
2017-04-04,18.520597457885742,18.520597457885742,18.520597457885742,18.520597457885742,300
2017-04-05,18.520597457885742,18.520597457885742,18.520597457885742,18.520597457885742,0
2017-04-06,18.520597457885742,18.520597457885742,18.520597457885742,18.520597457885742,0
2017-04-07,18.520597457885742,18.520597457885742,18.520597457885742,18.520597457885742,0
2017-04-10,18.520597457885742,18.520597457885742,18.520597457885742,18.520597457885742,0
2017-04-11,18.520597457885742,18.520597457885742,18.520597457885742,18.520597457885742,0
2017-04-12,18.520597457885742,18.520597457885742,18.520597457885742,18.520597457885742,0
2017-04-13,18.322556564528206,18.43991470336914,18.322556564528206,18.43991470336914,3200
2017-04-17,18.454584213032884,18.476589387973505,18.403240203857422,18.403240203857422,300
2017-04-18,18.366565704345703,18.366565704345703,18.366565704345703,18.366565704345703,100
2017-04-19,18.25654411315918,18.25654411315918,18.25654411315918,18.25654411315918,200
2017-04-20,18.359230742638875,18.373899459838867,18.359230742638875,18.373899459838867,300
2017-04-21,18.322555355918876,18.366565704345703,18.322555355918876,18.366565704345703,2500
2017-04-24,18.5426025390625,18.5426025390625,18.5426025390625,18.5426025390625,1000
2017-04-25,18.71130571211372,18.71130571211372,18.689300537109375,18.689300537109375,500
2017-04-26,18.689300537109375,18.689300537109375,18.689300537109375,18.689300537109375,0
2017-04-27,18.703968048095703,18.703968048095703,18.703968048095703,18.703968048095703,200
2017-04-28,18.681965478774593,18.689300537109375,18.681965478774593,18.689300537109375,2000
2017-05-01,18.777321370058612,18.836000442504883,18.777321370058612,18.836000442504883,800
2017-05-02,18.813989559189125,18.865333557128906,18.813989559189125,18.865333557128906,500
2017-05-03,18.865333557128906,18.865333557128906,18.865333557128906,18.865333557128906,0
2017-05-04,18.865333557128906,18.865333557128906,18.865333557128906,18.865333557128906,0
2017-05-05,18.865333557128906,18.865333557128906,18.865333557128906,18.865333557128906,0
2017-05-08,18.784654012457374,18.784654012457374,18.777318954467773,18.777318954467773,1700
2017-05-09,18.946020126342773,18.946020126342773,18.946020126342773,18.946020126342773,1100
2017-05-10,18.946020126342773,18.946020126342773,18.946020126342773,18.946020126342773,0
2017-05-11,18.953358300552797,18.960693359375,18.946023241730593,18.960693359375,1700
2017-05-12,19.0413761138916,19.0413761138916,19.0413761138916,19.0413761138916,300
2017-05-15,19.07071304321289,19.07071304321289,19.07071304321289,19.07071304321289,1000
2017-05-16,19.092716920361774,19.107385635375977,19.092716920361774,19.107385635375977,1600
2017-05-17,18.946020126342773,18.946020126342773,18.946020126342773,18.946020126342773,600
2017-05-18,18.931353124086186,18.960693359375,18.931353124086186,18.960693359375,300
2017-05-19,19.05604362487793,19.05604362487793,19.05604362487793,19.05604362487793,100
2017-05-22,19.100051879882812,19.100051879882812,19.100051879882812,19.100051879882812,100
2017-05-23,19.202741622924805,19.202741622924805,19.202741622924805,19.202741622924805,800
2017-05-24,19.114723205566406,19.114723205566406,19.114723205566406,19.114723205566406,200
2017-05-25,19.114723205566406,19.114723205566406,19.114723205566406,19.114723205566406,0
2017-05-26,19.298095703125,19.298095703125,19.298095703125,19.298095703125,500
2017-05-30,19.298095703125,19.298095703125,19.298095703125,19.298095703125,0
2017-05-31,19.166067123413086,19.166067123413086,19.166067123413086,19.166067123413086,100
2017-06-01,19.25408363342285,19.28342386096483,19.25408363342285,19.25408363342285,2400
2017-06-02,19.25408363342285,19.25408363342285,19.25408363342285,19.25408363342285,0
2017-06-05,19.25408363342285,19.25408363342285,19.25408363342285,19.25408363342285,0
2017-06-06,19.268756869847483,19.298095703125,19.268756869847483,19.298095703125,400
2017-06-07,19.298095703125,19.298095703125,19.298095703125,19.298095703125,0
2017-06-08,19.452131271362305,19.452131271362305,19.452131271362305,19.452131271362305,100
2017-06-09,19.52547934243381,19.52547934243381,19.415454864501953,19.415454864501953,200
2017-06-12,19.25408363342285,19.25408363342285,19.25408363342285,19.25408363342285,200
2017-06-13,19.47412862509648,19.47412862509648,19.466794967651367,19.466794967651367,1000
2017-06-14,19.400787258195916,19.452131271362305,19.39345219931223,19.452131271362305,2900
2017-06-15,19.27609192792168,19.298095703125,19.246751695624887,19.298095703125,500
2017-06-16,19.34210777282715,19.34210777282715,19.34210777282715,19.34210777282715,300
2017-06-19,19.34210777282715,19.34210777282715,19.34210777282715,19.34210777282715,0
2017-06-20,19.34210777282715,19.34210777282715,19.34210777282715,19.34210777282715,0
2017-06-21,19.467748641967773,19.467748641967773,19.467748641967773,19.467748641967773,100
2017-06-22,19.445576928440193,19.482532501220703,19.438185813884093,19.482532501220703,1900
2017-06-23,19.482532501220703,19.482532501220703,19.482532501220703,19.482532501220703,0
2017-06-26,19.578617095947266,19.578617095947266,19.578617095947266,19.578617095947266,1200
2017-06-27,19.578617095947266,19.578617095947266,19.578617095947266,19.578617095947266,0
2017-06-28,19.578617095947266,19.578617095947266,19.578617095947266,19.578617095947266,0
2017-06-29,19.578617095947266,19.578617095947266,19.578617095947266,19.578617095947266,0
2017-06-30,19.578617095947266,19.578617095947266,19.578617095947266,19.578617095947266,0
2017-07-03,19.622961044311523,19.65252550493999,19.571224647922783,19.622961044311523,19100
2017-07-05,19.60818155858841,19.60818155858841,19.438188717824158,19.578617095947266,2800
2017-07-06,19.541664123535156,19.541664123535156,19.541664123535156,19.541664123535156,600
2017-07-07,19.541664123535156,19.541664123535156,19.541664123535156,19.541664123535156,0
2017-07-10,19.497316360473633,19.497316360473633,19.497316360473633,19.497316360473633,500
2017-07-11,19.637748434210412,19.7264404296875,19.637748434210412,19.7264404296875,1300
2017-07-12,19.82251606407685,19.86686134338379,19.82251606407685,19.86686134338379,300
2017-07-13,19.86686134338379,19.86686134338379,19.86686134338379,19.86686134338379,0
2017-07-14,19.95555349186428,20.00728988647461,19.918599327060054,20.00728988647461,1900
2017-07-17,19.837299068578094,19.918599925242198,19.837299068578094,19.852081298828125,1600
2017-07-18,19.770783179433543,19.82991069890882,19.770783179433543,19.807737350463867,700
2017-07-19,19.985117951476482,20.02946323118376,19.985117951476482,20.00728988647461,1200
2017-07-20,20.00728988647461,20.00728988647461,20.00728988647461,20.00728988647461,0
2017-07-21,20.00728988647461,20.00728988647461,20.00728988647461,20.00728988647461,0
2017-07-24,20.08120156640423,20.15511131286621,20.036856282411506,20.15511131286621,2200
2017-07-25,20.15511131286621,20.15511131286621,20.15511131286621,20.15511131286621,0
2017-07-26,20.15511131286621,20.15511131286621,20.15511131286621,20.15511131286621,0
2017-07-27,20.15511131286621,20.15511131286621,20.15511131286621,20.15511131286621,0
2017-07-28,20.118154525756836,20.118154525756836,20.118154525756836,20.118154525756836,200
2017-07-31,20.036853790283203,20.036853790283203,20.036853790283203,20.036853790283203,100
2017-08-01,20.288144595550815,20.288144595550815,20.118151789114687,20.162498474121094,18500
2017-08-02,20.288150635836903,20.288150635836903,20.132940011526188,20.147722244262695,3500
2017-08-03,20.147722244262695,20.147722244262695,20.147722244262695,20.147722244262695,0
2017-08-04,20.103373325946123,20.28814697265625,20.103373325946123,20.28814697265625,1500
2017-08-07,20.28814697265625,20.28814697265625,20.28814697265625,20.28814697265625,0
2017-08-08,20.28814697265625,20.28814697265625,20.28814697265625,20.28814697265625,0
2017-08-09,20.28814697265625,20.28814697265625,20.28814697265625,20.28814697265625,0
2017-08-10,19.94816356802942,19.9703369140625,19.9333813373407,19.9703369140625,1200
2017-08-11,19.9703369140625,19.9703369140625,19.9703369140625,19.9703369140625,0
2017-08-14,19.992509423107112,20.01468276977539,19.992509423107112,20.01468276977539,800
2017-08-15,20.007292851645836,20.007292851645836,19.94816533336949,19.97772979736328,8600
2017-08-16,20.199459075927734,20.199459075927734,20.199459075927734,20.199459075927734,100
2017-08-17,20.199459075927734,20.199459075927734,20.199459075927734,20.199459075927734,0
2017-08-18,20.199459075927734,20.199459075927734,20.199459075927734,20.199459075927734,0
2017-08-21,20.199459075927734,20.199459075927734,20.199459075927734,20.199459075927734,0
2017-08-22,20.199459075927734,20.199459075927734,20.199459075927734,20.199459075927734,0
2017-08-23,20.384231567382812,20.384231567382812,20.384231567382812,20.384231567382812,600
2017-08-24,20.435965794933704,20.47292137145996,20.362056051592294,20.47292137145996,3800
2017-08-25,20.539439101272198,20.569002151489258,20.495092411380046,20.569002151489258,1100
2017-08-28,20.569002151489258,20.569002151489258,20.569002151489258,20.569002151489258,0
2017-08-29,20.229021072387695,20.229021072387695,20.229021072387695,20.229021072387695,400
2017-08-30,20.229021072387695,20.229021072387695,20.229021072387695,20.229021072387695,0
2017-08-31,20.399011611938477,20.399011611938477,20.399011611938477,20.399011611938477,500
2017-09-01,20.41379223361689,20.45813751220703,20.41379223361689,20.45813751220703,3900
2017-09-05,20.162502428483524,20.169893544100837,20.15511131286621,20.15511131286621,6300
2017-09-06,20.251190185546875,20.251190185546875,20.251190185546875,20.251190185546875,200
2017-09-07,20.317711295097784,20.317711295097784,20.2955379486084,20.2955379486084,400
2017-09-08,20.42857509723449,20.450748443603516,20.42857509723449,20.450748443603516,300
2017-09-11,20.450748443603516,20.450748443603516,20.450748443603516,20.450748443603516,0
2017-09-12,20.450748443603516,20.450748443603516,20.450748443603516,20.450748443603516,0
2017-09-13,20.591175218275737,20.591175218275737,20.583784103393555,20.583784103393555,500
2017-09-14,20.583784103393555,20.583784103393555,20.583784103393555,20.583784103393555,0
2017-09-15,20.583784103393555,20.583784103393555,20.583784103393555,20.583784103393555,0
2017-09-18,20.8350772857666,20.8350772857666,20.8350772857666,20.8350772857666,300
2017-09-19,20.86464063213802,20.945941490852782,20.842468695914796,20.89420509338379,6800
2017-09-20,20.89420509338379,20.89420509338379,20.89420509338379,20.89420509338379,0
2017-09-21,20.89420509338379,20.89420509338379,20.89420509338379,20.89420509338379,0
2017-09-22,20.628132924888888,20.628132924888888,20.576396521541344,20.598569869995117,13200
2017-09-25,20.546826095186244,20.546826095186244,20.31031608581543,20.31031608581543,500
2017-09-26,20.41379165649414,20.41379165649414,20.41379165649414,20.41379165649414,100
2017-09-27,20.41379165649414,20.41379165649414,20.41379165649414,20.41379165649414,0
2017-09-28,20.325103759765625,20.325103759765625,20.325103759765625,20.325103759765625,100
2017-09-29,20.325103759765625,20.325103759765625,20.325103759765625,20.325103759765625,0
2017-10-02,20.628129959106445,20.628129959106445,20.628129959106445,20.628129959106445,500
2017-10-03,20.628129959106445,20.628129959106445,20.628129959106445,20.628129959106445,0
2017-10-04,20.80551251053805,20.80551251053805,20.70203971862793,20.70203971862793,400
2017-10-05,20.89420509338379,20.89420509338379,20.89420509338379,20.89420509338379,200
2017-10-06,20.89420509338379,20.89420509338379,20.89420509338379,20.89420509338379,0
2017-10-09,20.89420509338379,20.89420509338379,20.89420509338379,20.89420509338379,0
2017-10-10,20.89420509338379,20.89420509338379,20.89420509338379,20.89420509338379,0
2017-10-11,20.89420509338379,20.89420509338379,20.89420509338379,20.89420509338379,0
2017-10-12,21.145496368408203,21.145496368408203,21.145496368408203,21.145496368408203,900
2017-10-13,21.2415828704834,21.2415828704834,21.2415828704834,21.2415828704834,200
2017-10-16,21.31548937354285,21.31548937354285,21.285924911499023,21.285924911499023,1100
2017-10-17,21.219406127929688,21.219406127929688,21.219406127929688,21.219406127929688,200
2017-10-18,21.285925064702134,21.35244369506836,21.285925064702134,21.35244369506836,700
2017-10-19,21.21201612779645,21.21201612779645,21.10854192253966,21.1602783203125,3700
2017-10-20,21.18984533056581,21.18984533056581,21.152891159057617,21.152891159057617,700
2017-10-23,21.152891159057617,21.152891159057617,21.152891159057617,21.152891159057617,0
2017-10-24,21.204627850330777,21.212018966674805,21.204627850330777,21.212018966674805,400
2017-10-25,21.212018966674805,21.212018966674805,21.212018966674805,21.212018966674805,0
2017-10-26,21.212018966674805,21.212018966674805,21.212018966674805,21.212018966674805,0
2017-10-27,21.212018966674805,21.212018966674805,21.212018966674805,21.212018966674805,0
2017-10-30,21.212018966674805,21.212018966674805,21.212018966674805,21.212018966674805,0
2017-10-31,21.212018966674805,21.212018966674805,21.212018966674805,21.212018966674805,0
2017-11-01,21.212018966674805,21.212018966674805,21.212018966674805,21.212018966674805,0
2017-11-02,21.212018966674805,21.212018966674805,21.212018966674805,21.212018966674805,0
2017-11-03,21.212018966674805,21.212018966674805,21.212018966674805,21.212018966674805,0
2017-11-06,21.537221627483643,21.537221627483643,21.47809410095215,21.47809410095215,400
2017-11-07,21.67025345768715,21.67025345768715,21.611125946044922,21.611125946044922,200
2017-11-08,21.611125946044922,21.611125946044922,21.611125946044922,21.611125946044922,0
2017-11-09,21.611125946044922,21.611125946044922,21.611125946044922,21.611125946044922,0
2017-11-10,21.611125946044922,21.611125946044922,21.611125946044922,21.611125946044922,0
2017-11-13,21.611125946044922,21.611125946044922,21.611125946044922,21.611125946044922,0
2017-11-14,21.611125946044922,21.611125946044922,21.611125946044922,21.611125946044922,0
2017-11-15,21.263753127720825,21.35244369506836,21.263753127720825,21.35244369506836,900
2017-11-16,21.5150433975849,21.5150433975849,21.507652282714844,21.507652282714844,900
2017-11-17,21.441137313842773,21.441137313842773,21.441137313842773,21.441137313842773,300
2017-11-20,21.441137313842773,21.441137313842773,21.441137313842773,21.441137313842773,0
2017-11-21,21.441137313842773,21.441137313842773,21.441137313842773,21.441137313842773,0
2017-11-22,21.441137313842773,21.441137313842773,21.441137313842773,21.441137313842773,0
2017-11-24,21.441137313842773,21.441137313842773,21.441137313842773,21.441137313842773,0
2017-11-27,21.803292646696498,21.803292646696498,21.68503761291504,21.68503761291504,700
2017-11-28,21.68503761291504,21.68503761291504,21.68503761291504,21.68503761291504,0
2017-11-29,21.68503761291504,21.68503761291504,21.68503761291504,21.68503761291504,0
2017-11-30,21.68503761291504,21.68503761291504,21.68503761291504,21.68503761291504,100
2017-12-01,21.027244567871094,21.027244567871094,21.027244567871094,21.027244567871094,300
2017-12-04,21.145496368408203,21.145496368408203,21.145496368408203,21.145496368408203,100
2017-12-05,21.271142959594727,21.271142959594727,21.271142959594727,21.271142959594727,300
2017-12-06,21.271142959594727,21.271142959594727,21.271142959594727,21.271142959594727,0
2017-12-07,20.953332004164206,21.049413681030273,20.953332004164206,21.049413681030273,400
2017-12-08,21.049413681030273,21.049413681030273,21.049413681030273,21.049413681030273,0
2017-12-11,21.049413681030273,21.049413681030273,21.049413681030273,21.049413681030273,0
2017-12-12,21.12332534790039,21.12332534790039,21.12332534790039,21.12332534790039,1700
2017-12-13,21.12332534790039,21.12332534790039,21.12332534790039,21.12332534790039,0
2017-12-14,21.12332534790039,21.12332534790039,21.12332534790039,21.12332534790039,0
2017-12-15,21.12332534790039,21.12332534790039,21.12332534790039,21.12332534790039,0
2017-12-18,21.537216186523438,21.537216186523438,21.537216186523438,21.537216186523438,400
2017-12-19,21.40620515300367,21.40620515300367,21.31585121154785,21.31585121154785,900
2017-12-20,21.30079119077179,21.413732528686523,21.293261576760536,21.413732528686523,3800
2017-12-21,21.19538116455078,21.19538116455078,21.19538116455078,21.19538116455078,300
2017-12-22,21.19538116455078,21.19538116455078,21.19538116455078,21.19538116455078,0
2017-12-26,21.39114761352539,21.39114761352539,21.39114761352539,21.39114761352539,400
2017-12-27,21.39114761352539,21.39114761352539,21.39114761352539,21.39114761352539,0
2017-12-28,21.39114761352539,21.39114761352539,21.39114761352539,21.39114761352539,0
2017-12-29,21.39114761352539,21.39114761352539,21.39114761352539,21.39114761352539,0
2018-01-02,21.83537963932903,21.98596903887863,21.827850025738854,21.92573356628418,3000
2018-01-03,22.16667938232422,22.16667938232422,22.16667938232422,22.16667938232422,200
2018-01-04,22.16667938232422,22.16667938232422,22.16667938232422,22.16667938232422,0
2018-01-05,22.33985399763822,22.33985399763822,22.211853428907904,22.32479476928711,2200
2018-01-08,22.32479476928711,22.32479476928711,22.32479476928711,22.32479476928711,0
2018-01-09,22.339855194091797,22.339855194091797,22.339855194091797,22.339855194091797,400
2018-01-10,22.279621837404687,22.392563194598875,22.264562606811523,22.264562606811523,13400
2018-01-11,22.264562606811523,22.264562606811523,22.264562606811523,22.264562606811523,0
2018-01-12,22.272089998399696,22.392560958862305,22.272089998399696,22.392560958862305,600
2018-01-16,22.392560958862305,22.392560958862305,22.392560958862305,22.392560958862305,0
2018-01-17,22.535621643066406,22.535621643066406,22.535621643066406,22.535621643066406,200
2018-01-18,22.535626059632932,22.573272705078125,22.535626059632932,22.573272705078125,300
2018-01-19,22.66362631960563,22.70880258067741,22.63350785480614,22.70127296447754,2500
2018-01-22,22.79162298905231,22.79162298905231,22.68620981657523,22.75397491455078,6200
2018-01-23,22.75397491455078,22.75397491455078,22.75397491455078,22.75397491455078,0
2018-01-24,23.115389792223134,23.115389792223134,22.994918823242188,22.994918823242188,1700
2018-01-25,23.032564163208008,23.032564163208008,23.032564163208008,23.032564163208008,600
2018-01-26,23.032564163208008,23.032564163208008,23.032564163208008,23.032564163208008,0
2018-01-29,22.98738792380925,23.062681198120117,22.979858309152736,23.062681198120117,1300
2018-01-30,22.671150108565545,22.72385597229004,22.671150108565545,22.72385597229004,200
2018-01-31,22.9949185489592,22.9949185489592,22.85938835144043,22.85938835144043,1200
2018-02-01,22.85938835144043,22.85938835144043,22.85938835144043,22.85938835144043,0
2018-02-02,22.85938835144043,22.85938835144043,22.85938835144043,22.85938835144043,0
2018-02-05,22.85938835144043,22.85938835144043,22.85938835144043,22.85938835144043,0
2018-02-06,22.85938835144043,22.85938835144043,22.85938835144043,22.85938835144043,0
2018-02-07,22.85938835144043,22.85938835144043,22.85938835144043,22.85938835144043,0
2018-02-08,21.421266555786133,21.421266555786133,21.421266555786133,21.421266555786133,200
2018-02-09,20.992084955844675,21.43632217607082,20.758672641597315,21.31585121154785,4500
2018-02-12,21.31585121154785,21.31585121154785,21.31585121154785,21.31585121154785,0
2018-02-13,21.31585121154785,21.31585121154785,21.31585121154785,21.31585121154785,0
2018-02-14,21.910678979221252,21.910678979221252,21.888090133666992,21.888090133666992,900
2018-02-15,21.993501663208008,21.993501663208008,21.993501663208008,21.993501663208008,100
2018-02-16,21.993501663208008,21.993501663208008,21.993501663208008,21.993501663208008,0
2018-02-20,21.835382034735954,21.985971450805664,21.835382034735954,21.985971450805664,400
2018-02-21,22.21938133239746,22.21938133239746,22.21938133239746,22.21938133239746,400
2018-02-22,22.21938133239746,22.21938133239746,22.21938133239746,22.21938133239746,0
2018-02-23,22.287147521972656,22.287147521972656,22.234441660319458,22.287147521972656,1000
2018-02-26,22.279621124267578,22.279621124267578,22.279621124267578,22.279621124267578,200
2018-02-27,22.279621124267578,22.279621124267578,22.279621124267578,22.279621124267578,0
2018-02-28,21.948328018188477,21.948328018188477,21.948328018188477,21.948328018188477,100
2018-03-01,22.076324462890625,22.076324462890625,22.076324462890625,22.076324462890625,100
2018-03-02,21.677268167088233,21.91068050960966,21.677268167088233,21.775150299072266,800
2018-03-05,21.775150299072266,21.775150299072266,21.775150299072266,21.775150299072266,0
2018-03-06,22.038681030273438,22.038681030273438,22.038681030273438,22.038681030273438,1600
2018-03-07,21.850440979003906,21.850440979003906,21.850440979003906,21.850440979003906,300
2018-03-08,21.850440979003906,21.850440979003906,21.850440979003906,21.850440979003906,0
2018-03-09,21.850440979003906,21.850440979003906,21.850440979003906,21.850440979003906,0
2018-03-12,22.520563893989312,22.74644660949707,22.520563893989312,22.74644660949707,12100
2018-03-13,22.70126635210005,22.776561056039636,22.43773560637501,22.55820655822754,2800
2018-03-14,22.55820655822754,22.55820655822754,22.55820655822754,22.55820655822754,0
2018-03-15,22.595857620239258,22.595857620239258,22.595857620239258,22.595857620239258,200
2018-03-16,22.595857620239258,22.595857620239258,22.595857620239258,22.595857620239258,0
2018-03-19,22.226917266845703,22.226917266845703,22.226917266845703,22.226917266845703,400
2018-03-20,22.543149948120117,22.543149948120117,22.543149948120117,22.543149948120117,300
2018-03-21,22.543149948120117,22.543149948120117,22.543149948120117,22.543149948120117,0
2018-03-22,22.543149948120117,22.543149948120117,22.543149948120117,22.543149948120117,0
2018-03-23,21.70738409978244,21.70738409978244,21.67726707458496,21.67726707458496,500
2018-03-26,22.016090393066406,22.016090393066406,22.016090393066406,22.016090393066406,300
2018-03-27,21.963383116285883,22.076324462890625,21.963383116285883,22.076324462890625,600
2018-03-28,22.076324462890625,22.076324462890625,22.076324462890625,22.076324462890625,0
2018-03-29,21.985968659944113,21.985968659944113,21.87302589416504,21.87302589416504,300
2018-04-02,21.873029622753286,21.873029622753286,21.579381828375613,21.601970672607422,500
2018-04-03,21.699853897094727,21.699853897094727,21.699853897094727,21.699853897094727,400
2018-04-04,21.029736124903767,21.571855545043945,21.029736124903767,21.571855545043945,400
2018-04-05,21.857968480099554,21.92573356628418,21.857968480099554,21.92573356628418,300
2018-04-06,21.903148081729032,22.02361904537768,21.5417351907831,21.601970672607422,1900
2018-04-09,21.601970672607422,21.601970672607422,21.601970672607422,21.601970672607422,0
2018-04-10,21.865500492400738,21.985971450805664,21.865500492400738,21.985971450805664,300
2018-04-11,22.1064453125,22.1064453125,22.1064453125,22.1064453125,200
2018-04-12,22.091383971970664,22.211854934692383,22.091383971970664,22.211854934692383,3900
2018-04-13,22.211854934692383,22.211854934692383,22.211854934692383,22.211854934692383,0
2018-04-16,21.978443869110073,21.993501663208008,21.978443869110073,21.993501663208008,600
2018-04-17,21.865505114357326,21.948328018188477,21.865505114357326,21.948328018188477,900
2018-04-18,22.13656022395952,22.211854934692383,22.13656022395952,22.211854934692383,2400
2018-04-19,21.9709138167048,22.14409065246582,21.9709138167048,22.14409065246582,2200
2018-04-20,21.782676912750883,21.782676912750883,21.707382202148438,21.707382202148438,1900
2018-04-23,21.79020953049361,21.865504251472977,21.775150299072266,21.775150299072266,400
2018-04-24,22.144089159487585,22.528090879933437,21.963382720947266,21.963382720947266,2800
2018-04-25,21.714913991295177,21.842914581298828,21.714913991295177,21.842914581298828,900
2018-04-26,21.827850042175236,22.21938133239746,21.827850042175236,22.21938133239746,2200
2018-04-27,21.993501818640837,22.219385965233126,21.993501818640837,22.151620864868164,1100
2018-04-30,22.19679448606302,22.460325241088867,22.19679448606302,22.460325241088867,1000
2018-05-01,22.083853365998664,22.15161845900373,22.083853365998664,22.09138298034668,500
2018-05-02,22.151622803932007,22.36244773864746,22.151622803932007,22.36244773864746,1700
2018-05-03,21.970914840698242,21.970914840698242,21.970914840698242,21.970914840698242,100
2018-05-04,22.26455896880198,22.731384988020196,22.26455896880198,22.716325759887695,3500
2018-05-07,22.716325759887695,22.716325759887695,22.716325759887695,22.716325759887695,0
2018-05-08,22.415148794884463,22.573266384836213,22.415148794884463,22.565736770629883,600
2018-05-09,22.460328775879056,22.84433054744314,22.460328775879056,22.82927131652832,3600
2018-05-10,22.74644335565494,22.98738670349121,22.74644335565494,22.98738670349121,400
2018-05-11,23.00997804547016,23.00997804547016,22.964801788330078,22.964801788330078,500
2018-05-14,22.588331593734356,22.70127296447754,22.588331593734356,22.70127296447754,5100
2018-05-15,22.603384017944336,22.62597142361313,22.528089314752,22.603384017944336,1600
2018-05-16,22.603384017944336,22.603384017944336,22.603384017944336,22.603384017944336,0
2018-05-17,22.610916137695312,22.610916137695312,22.610916137695312,22.610916137695312,200
2018-05-18,22.573269957936827,23.1680966492479,22.573269957936827,23.11539077758789,2500
2018-05-21,22.73891565485974,23.341270446777344,22.73891565485974,23.341270446777344,500
2018-05-22,22.71632475429164,23.416563034057617,22.71632475429164,23.416563034057617,2100
2018-05-23,22.588326238816784,23.51444726993777,22.588326238816784,23.341270446777344,2000
2018-05-24,22.211857035587645,23.11539077758789,22.211857035587645,23.11539077758789,5700
2018-05-25,23.341270446777344,23.341270446777344,23.341270446777344,23.341270446777344,200
2018-05-29,23.740332825038617,23.740332825038617,22.008560180664062,22.008560180664062,3300
2018-05-30,22.008560180664062,22.008560180664062,22.008560180664062,22.008560180664062,0
2018-05-31,22.58079719543457,22.58079719543457,22.58079719543457,22.58079719543457,100
2018-06-01,22.58079719543457,22.58079719543457,22.58079719543457,22.58079719543457,0
2018-06-04,22.32479465673273,22.369970905431234,22.302207250447005,22.347383499145508,500
2018-06-05,22.347383499145508,22.347383499145508,22.347383499145508,22.347383499145508,0
2018-06-06,22.347383499145508,22.347383499145508,22.347383499145508,22.347383499145508,0
2018-06-07,21.850442174348498,21.865501403808594,21.835382944888398,21.865501403808594,23700
2018-06-08,22.294679641723633,22.294679641723633,22.294679641723633,22.294679641723633,300
2018-06-11,22.347384808670615,22.347384808670615,22.339855194091797,22.339855194091797,500
2018-06-12,22.633502592763797,22.641032207213115,22.211854236491746,22.257030487060547,4500
2018-06-13,22.324795395125474,22.324795395125474,22.06879425048828,22.06879425048828,900
2018-06-14,22.151620864868164,22.151620864868164,22.151620864868164,22.151620864868164,300
2018-06-15,21.83538496587187,21.888090837733266,21.83538496587187,21.842914581298828,700
2018-06-18,21.85044278267252,21.903148651123047,21.85044278267252,21.903148651123047,1000
2018-06-19,21.579381942749023,21.579381942749023,21.579381942749023,21.579381942749023,400
2018-06-20,22.712355559143884,22.712355559143884,21.993370056152344,21.993370056152344,5900
2018-06-21,21.993370056152344,21.993370056152344,21.993370056152344,21.993370056152344,0
2018-06-22,21.72091033334725,21.72091033334725,21.645227432250977,21.645227432250977,800
2018-06-25,21.645227432250977,21.645227432250977,21.645227432250977,21.645227432250977,0
2018-06-26,21.539270026908678,21.577112197875977,21.539270026908678,21.577112197875977,100
2018-06-27,21.645227432250977,21.645227432250977,21.645227432250977,21.645227432250977,100
2018-06-28,21.645227432250977,21.645227432250977,21.645227432250977,21.645227432250977,100
2018-06-29,21.645227432250977,21.645227432250977,21.645227432250977,21.645227432250977,0
2018-07-02,21.115446090698242,21.115446090698242,21.115446090698242,21.115446090698242,200
2018-07-03,21.29708393175853,21.29708393175853,20.69162368774414,20.69162368774414,3900
2018-07-05,21.259248207688568,21.259248207688568,21.07004165649414,21.07004165649414,500
2018-07-06,21.312224199562642,21.357633364226952,21.145722966772627,21.281951904296875,2300
2018-07-09,21.281951904296875,21.281951904296875,21.281951904296875,21.281951904296875,0
2018-07-10,21.607383867313,21.607383867313,21.493860244750977,21.493860244750977,300
2018-07-11,21.342493057250977,21.342493057250977,21.342493057250977,21.342493057250977,300
2018-07-12,21.955526637736995,21.955526637736995,21.48629379272461,21.48629379272461,2100
2018-07-13,21.48629379272461,21.48629379272461,21.48629379272461,21.48629379272461,0
2018-07-16,21.48629379272461,21.48629379272461,21.48629379272461,21.48629379272461,0
2018-07-17,21.471155166625977,21.471155166625977,21.471155166625977,21.471155166625977,200
2018-07-18,21.471155166625977,21.471155166625977,21.471155166625977,21.471155166625977,0
2018-07-19,21.471155166625977,21.471155166625977,21.471155166625977,21.471155166625977,0
2018-07-20,21.554405212402344,21.554405212402344,21.554405212402344,21.554405212402344,2100
2018-07-23,21.554405212402344,21.554405212402344,21.554405212402344,21.554405212402344,0
2018-07-24,21.554405212402344,21.554405212402344,21.554405212402344,21.554405212402344,0
2018-07-25,21.554405212402344,21.554405212402344,21.554405212402344,21.554405212402344,0
2018-07-26,21.546836778799804,21.554405212402344,21.546836778799804,21.554405212402344,1500
2018-07-27,21.90254783630371,21.90254783630371,21.90254783630371,21.90254783630371,300
2018-07-30,21.766319274902344,21.766319274902344,21.766319274902344,21.766319274902344,300
2018-07-31,21.79659080505371,21.79659080505371,21.79659080505371,21.79659080505371,200
2018-08-01,21.79659080505371,21.79659080505371,21.79659080505371,21.79659080505371,0
2018-08-02,21.79659080505371,21.79659080505371,21.79659080505371,21.79659080505371,0
2018-08-03,21.79659080505371,21.79659080505371,21.79659080505371,21.79659080505371,0
2018-08-06,21.58468246459961,21.58468246459961,21.58468246459961,21.58468246459961,500
2018-08-07,21.58468246459961,21.58468246459961,21.58468246459961,21.58468246459961,0
2018-08-08,21.599817276000977,21.599817276000977,21.599817276000977,21.599817276000977,300
2018-08-09,21.599817276000977,21.599817276000977,21.599817276000977,21.599817276000977,0
2018-08-10,21.599817276000977,21.599817276000977,21.599817276000977,21.599817276000977,200
2018-08-13,21.819298632449513,21.819298632449513,21.440885543823242,21.440885543823242,2800
2018-08-14,20.60837572448586,21.372770309448242,20.60837572448586,21.372770309448242,1100
2018-08-15,20.926240921020508,20.926240921020508,20.926240921020508,20.926240921020508,100
2018-08-16,21.115446090698242,21.115446090698242,21.115446090698242,21.115446090698242,1000
2018-08-17,21.115446090698242,21.115446090698242,21.115446090698242,21.115446090698242,0
2018-08-20,21.115446090698242,21.115446090698242,21.115446090698242,21.115446090698242,0
2018-08-21,21.478723291987997,21.478723291987997,21.001923501697764,21.40304183959961,7600
2018-08-22,21.493860244750977,21.493860244750977,21.493860244750977,21.493860244750977,300
2018-08-23,21.266815260951596,21.274383695731313,21.259246826171875,21.259246826171875,300
2018-08-24,21.471155166625977,21.471155166625977,21.471155166625977,21.471155166625977,300
2018-08-27,21.74361228942871,21.74361228942871,21.74361228942871,21.74361228942871,300
2018-08-28,21.690635681152344,21.690635681152344,21.690635681152344,21.690635681152344,300
2018-08-29,21.894977569580078,21.894977569580078,21.894977569580078,21.894977569580078,400
2018-08-30,21.675500869750977,21.675500869750977,21.675500869750977,21.675500869750977,300
2018-08-31,21.675500869750977,21.675500869750977,21.675500869750977,21.675500869750977,0
2018-09-04,21.433313369750977,21.433313369750977,21.433313369750977,21.433313369750977,900
2018-09-05,21.12301450908029,21.12301450908029,21.017059326171875,21.017059326171875,1300
2018-09-06,20.888399124145508,20.888399124145508,20.888399124145508,20.888399124145508,300
2018-09-07,20.87326431274414,20.87326431274414,20.87326431274414,20.87326431274414,300
2018-09-10,20.752170339707817,20.77487564086914,20.752170339707817,20.77487564086914,1000
2018-09-11,20.714330673217773,20.714330673217773,20.714330673217773,20.714330673217773,300
2018-09-12,20.80514907836914,20.80514907836914,20.80514907836914,20.80514907836914,300
2018-09-13,21.032196044921875,21.032196044921875,21.032196044921875,21.032196044921875,300
2018-09-14,21.077606201171875,21.077606201171875,21.077606201171875,21.077606201171875,300
2018-09-17,20.956514358520508,20.956514358520508,20.956514358520508,20.956514358520508,300
2018-09-18,21.062469482421875,21.062469482421875,21.062469482421875,21.062469482421875,600
2018-09-19,21.228971481323242,21.228971481323242,21.228971481323242,21.228971481323242,300
2018-09-20,21.342493057250977,21.342493057250977,21.342493057250977,21.342493057250977,300
2018-09-21,21.40304183959961,21.40304183959961,21.40304183959961,21.40304183959961,300
2018-09-24,21.27437973022461,21.27437973022461,21.27437973022461,21.27437973022461,100
2018-09-25,21.27437973022461,21.27437973022461,21.27437973022461,21.27437973022461,0
2018-09-26,21.27437973022461,21.27437973022461,21.27437973022461,21.27437973022461,0
2018-09-27,21.39547348022461,21.39547348022461,21.39547348022461,21.39547348022461,300
2018-09-28,21.266809463500977,21.266809463500977,21.266809463500977,21.266809463500977,200
2018-10-01,21.266809463500977,21.266809463500977,21.266809463500977,21.266809463500977,0
2018-10-02,21.017059326171875,21.017059326171875,21.017059326171875,21.017059326171875,100
2018-10-03,20.933813095092773,20.933813095092773,20.933813095092773,20.933813095092773,200
2018-10-04,20.540261080891604,20.67649001774121,20.540261080891604,20.608375549316406,2100
2018-10-05,20.457012176513672,20.457012176513672,20.457012176513672,20.457012176513672,300
2018-10-08,20.19968682767721,20.26780128479004,20.19968682767721,20.26780128479004,1500
2018-10-09,20.237531661987305,20.237531661987305,20.237531661987305,20.237531661987305,400
2018-10-10,19.79857063293457,19.79857063293457,19.79857063293457,19.79857063293457,500
2018-10-11,19.632069777646006,19.662342071533203,19.503409280680092,19.662342071533203,1200
2018-10-12,19.503407799711983,19.866683959960938,19.503407799711983,19.866683959960938,900
2018-10-15,19.58665657043457,19.58665657043457,19.58665657043457,19.58665657043457,300
2018-10-16,19.753162384033203,19.753162384033203,19.753162384033203,19.753162384033203,400
2018-10-17,20.018049240112305,20.018049240112305,20.018049240112305,20.018049240112305,200
2018-10-18,19.518545150756836,19.518545150756836,19.518545150756836,19.518545150756836,400
2018-10-19,19.518545150756836,19.518545150756836,19.518545150756836,19.518545150756836,0
2018-10-22,19.518545150756836,19.518545150756836,19.518545150756836,19.518545150756836,0
2018-10-23,19.465565280091738,19.556385040283203,19.465565280091738,19.556385040283203,700
2018-10-24,19.556385040283203,19.556385040283203,19.556385040283203,19.556385040283203,0
2018-10-25,19.185540941288625,19.30663299560547,19.185540941288625,19.30663299560547,400
2018-10-26,18.98876868975075,19.026609420776367,18.98876868975075,19.026609420776367,400
2018-10-29,19.01147292736109,19.01147292736109,18.33789669336872,18.988767623901367,2700
2018-10-30,18.988767623901367,18.988767623901367,18.988767623901367,18.988767623901367,0
2018-10-31,18.981197357177734,18.981197357177734,18.981197357177734,18.981197357177734,100
2018-11-01,19.881820753087514,19.881820753087514,19.874252319335938,19.874252319335938,1400
2018-11-02,19.94236946105957,19.94236946105957,19.94236946105957,19.94236946105957,400
2018-11-05,20.033182952460663,20.033182952460663,19.896955490112305,19.896955490112305,900
2018-11-06,18.98876788785576,19.813708492452925,18.98876788785576,19.745594024658203,3700
2018-11-07,20.282939984710165,20.282939984710165,20.10130188424327,20.176984786987305,900
2018-11-08,20.176984786987305,20.176984786987305,20.176984786987305,20.176984786987305,0
2018-11-09,19.616933822631836,19.616933822631836,19.616933822631836,19.616933822631836,200
2018-11-12,19.442861557006836,19.442861557006836,19.442861557006836,19.442861557006836,200
2018-11-13,19.08715307580285,19.518545150756836,19.08715307580285,19.518545150756836,2600
2018-11-14,19.66990852355957,19.66990852355957,19.66990852355957,19.66990852355957,200
2018-11-15,19.66990852355957,19.66990852355957,19.66990852355957,19.66990852355957,0
2018-11-16,19.66990852355957,19.66990852355957,19.66990852355957,19.66990852355957,0
2018-11-19,19.66233766568459,19.69261139631944,19.47313117980957,19.47313117980957,1400
2018-11-20,19.47313117980957,19.47313117980957,19.47313117980957,19.47313117980957,0
2018-11-21,19.662342071533203,19.662342071533203,19.662342071533203,19.662342071533203,100
2018-11-23,19.548818588256836,19.548818588256836,19.548818588256836,19.548818588256836,200
2018-11-26,19.548818588256836,19.548818588256836,19.548818588256836,19.548818588256836,0
2018-11-27,19.934795379638672,19.934795379638672,19.934795379638672,19.934795379638672,300
2018-11-28,19.99534316196699,19.99534316196699,19.949934005737305,19.949934005737305,2100
2018-11-29,20.086164474487305,20.086164474487305,20.086164474487305,20.086164474487305,100
2018-11-30,20.086164474487305,20.086164474487305,20.086164474487305,20.086164474487305,0
2018-12-03,20.509987092317797,20.509987092317797,20.37375816671627,20.38889503479004,400
2018-12-04,20.381325556785157,20.381325556785157,19.56395348857446,20.101299285888672,2500
2018-12-06,19.677478349699946,19.82127571105957,19.457998090596774,19.82127571105957,1500
2018-12-07,19.639636993408203,19.639636993408203,19.639636993408203,19.639636993408203,100
2018-12-10,19.69261618202518,19.69261618202518,19.374749150765762,19.526113510131836,800
2018-12-11,19.72288902146897,19.72288902146897,19.37474968612906,19.616933822631836,700
2018-12-12,19.616933448962495,20.055892548895173,19.616933448962495,19.753162384033203,5800
2018-12-13,19.912095179261506,19.927232048387427,19.745593949470244,19.753162384033203,900
2018-12-14,19.685045674791425,19.73802326716784,19.480702295455707,19.541248321533203,3300
2018-12-17,19.639636427461305,19.639636427461305,19.450429916381836,19.450429916381836,200
2018-12-18,19.632070149572495,19.632070149572495,19.50340965016913,19.526113510131836,1500
2018-12-19,19.658035762905282,19.658035762905282,19.328229904174805,19.328229904174805,300
2018-12-20,19.473957616865057,19.473957616865057,19.12114143371582,19.12114143371582,1500
2018-12-21,19.197841640464535,19.213180393695637,19.13648223876953,19.13648223876953,700
2018-12-24,19.105800690236077,19.243859701714854,19.02143096923828,19.02143096923828,800
2018-12-26,19.31289048819902,19.31289048819902,18.906383534434173,19.274539947509766,400
2018-12-27,19.358908289460175,19.374248504638672,19.358908289460175,19.374248504638672,100
2018-12-28,19.496965987374637,19.519976308592963,19.450946807861328,19.450946807861328,200
2018-12-31,19.604347147368813,19.604347147368813,19.443279266357422,19.443279266357422,1000
2019-01-02,19.358908289460175,19.481627085041268,19.358908289460175,19.374248504638672,400
2019-01-03,19.10580055199588,19.10580055199588,19.06745147705078,19.06745147705078,700
2019-01-04,19.450945573997412,19.535313820599384,19.450945573997412,19.504634857177734,300
2019-01-07,19.527648267701476,19.596677780151367,19.527648267701476,19.596677780151367,200
2019-01-08,19.596677780151367,19.596677780151367,19.596677780151367,19.596677780151367,0
2019-01-09,19.596677780151367,19.596677780151367,19.596677780151367,19.596677780151367,0
2019-01-10,19.98784322970462,20.10289192199707,19.98784322970462,20.10289192199707,200
2019-01-11,20.10289192199707,20.10289192199707,20.10289192199707,20.10289192199707,0
2019-01-14,20.10289192199707,20.10289192199707,20.10289192199707,20.10289192199707,0
2019-01-15,20.110563866268897,20.110563866268897,20.064544677734375,20.064544677734375,400
2019-01-16,20.3406557512726,20.3406557512726,20.302305221557617,20.302305221557617,100
2019-01-17,20.286970216292453,20.325319290161133,20.286970216292453,20.325319290161133,100
2019-01-18,20.42502975104646,20.448040075364798,20.202602467663336,20.363670349121094,3400
2019-01-22,20.179590225219727,20.179590225219727,20.179590225219727,20.179590225219727,100
2019-01-23,20.179590225219727,20.179590225219727,20.179590225219727,20.179590225219727,0
2019-01-24,20.455709387880322,20.47871971130371,20.455709387880322,20.47871971130371,100
2019-01-25,20.739500045776367,20.739500045776367,20.739500045776367,20.739500045776367,0
2019-01-28,20.49405861453675,20.555418014526367,20.49405861453675,20.555418014526367,200
2019-01-29,20.547748565673828,20.547748565673828,20.547748565673828,20.547748565673828,0
2019-01-30,20.877553939819336,20.877553939819336,20.877553939819336,20.877553939819336,0
2019-01-31,20.85454750061035,20.85454750061035,20.85454750061035,20.85454750061035,0
2019-02-01,20.777847880732544,20.85454750061035,20.777847880732544,20.85454750061035,300
2019-02-04,21.015615463256836,21.015615463256836,21.015615463256836,21.015615463256836,100
2019-02-05,21.253381729125977,21.253381729125977,21.253381729125977,21.253381729125977,0
2019-02-06,21.099983880099057,21.15367317199707,21.099983880099057,21.15367317199707,400
2019-02-07,21.09998518370601,21.09998518370601,20.770177841186523,20.770177841186523,200
2019-02-08,20.977264404296875,20.977264404296875,20.977264404296875,20.977264404296875,100
2019-02-11,20.98493766784668,20.98493766784668,20.98493766784668,20.98493766784668,200
2019-02-12,21.09998255683395,21.10765266418457,21.09998255683395,21.10765266418457,100
2019-02-13,21.04629396349646,21.04629396349646,20.32531994088062,20.83153533935547,20400
2019-02-14,20.839205385887762,20.954254073763348,20.793186203322215,20.915904998779297,3200
2019-02-15,20.954252243041992,20.954252243041992,20.90823306449703,20.954252243041992,800
2019-02-19,21.07697106711249,21.138330459594727,21.07697106711249,21.138330459594727,300
2019-02-20,21.20736312866211,21.20736312866211,21.20736312866211,21.20736312866211,300
2019-02-21,21.199693020590036,21.268722530315138,21.199693020590036,21.20736312866211,400
2019-02-22,21.20736312866211,21.20736312866211,21.20736312866211,21.20736312866211,0
2019-02-25,21.20736312866211,21.20736312866211,21.20736312866211,21.20736312866211,0
2019-02-26,21.429794971851752,21.429794971851752,21.4221248626709,21.4221248626709,100
2019-02-27,21.368431091308594,21.368431091308594,21.368431091308594,21.368431091308594,0
2019-02-28,21.21503257751465,21.21503257751465,21.21503257751465,21.21503257751465,0
2019-03-01,21.276390656441823,21.276390656441823,21.230371475219727,21.230371475219727,100
2019-03-04,21.16901206970215,21.16901206970215,21.16901206970215,21.16901206970215,0
2019-03-05,21.261052418357497,21.261052418357497,21.14600372314453,21.14600372314453,900
2019-03-06,21.015617290860554,21.169016544522336,21.015617290860554,21.161346435546875,500
2019-03-07,21.1536738312152,21.1536738312152,21.14600372314453,21.14600372314453,200
2019-03-08,21.138330459594727,21.138330459594727,21.138330459594727,21.138330459594727,0
2019-03-11,21.192020416259766,21.192020416259766,21.192020416259766,21.192020416259766,100
2019-03-12,21.184350967407227,21.184350967407227,21.184350967407227,21.184350967407227,100
2019-03-13,21.192022912517967,21.20736312866211,21.192022912517967,21.20736312866211,100
2019-03-14,21.245710359502084,21.245710359502084,21.184350967407227,21.184350967407227,100
2019-03-15,21.245714778373245,21.659890395426615,21.19969412753784,21.506492614746094,2300
2019-03-18,21.629206442593784,21.65988540649414,21.60619612247606,21.65988540649414,400
2019-03-19,21.475807189941406,21.475807189941406,21.429788012724334,21.475807189941406,800
2019-03-20,21.452801999894223,21.836298648563275,21.452801999894223,21.828628540039062,500
2019-03-21,22.19678441839681,22.19678441839681,21.75192840486498,21.7902774810791,900
2019-03-22,21.667558670043945,21.667558670043945,21.667558670043945,21.667558670043945,0
2019-03-25,21.820959091186523,21.820959091186523,21.820959091186523,21.820959091186523,100
2019-03-26,21.88998794555664,21.88998794555664,21.88998794555664,21.88998794555664,0
2019-03-27,21.79794692993164,21.79794692993164,21.57551819842824,21.79794692993164,1100
2019-03-28,21.936010360717773,21.997369770922873,21.936010360717773,21.936010360717773,400
2019-03-29,21.951345443725586,21.951345443725586,21.951345443725586,21.951345443725586,0
2019-04-01,22.09707260131836,22.09707260131836,22.09707260131836,22.09707260131836,100
2019-04-02,22.012706756591797,22.012706756591797,22.012706756591797,22.012706756591797,100
2019-04-03,22.043386459350586,22.043386459350586,22.043386459350586,22.043386459350586,0
2019-04-04,21.93600522903205,21.951345443725586,21.928335121685283,21.951345443725586,600
2019-04-05,21.88998486880696,21.920663833618164,21.88998486880696,21.920663833618164,700
2019-04-08,21.912995043307568,21.912995043307568,21.905324935913086,21.905324935913086,300
2019-04-09,21.744260787963867,21.744260787963867,21.744260787963867,21.744260787963867,0
2019-04-10,21.86697586186408,21.905324935913086,21.843965539680635,21.905324935913086,400
2019-04-11,21.77493667602539,21.77493667602539,21.77493667602539,21.77493667602539,100
2019-04-12,21.88998794555664,21.88998794555664,21.88998794555664,21.88998794555664,0
2019-04-15,21.759597778320312,21.759597778320312,21.759597778320312,21.759597778320312,0
2019-04-16,21.874647274177885,21.874647274177885,21.76726722717285,21.76726722717285,400
2019-04-17,21.667558670043945,21.667558670043945,21.667558670043945,21.667558670043945,0
2019-04-18,21.705906485770328,21.705906485770328,21.5908578009472,21.598527908325195,500
2019-04-22,21.606199264526367,21.606199264526367,21.606199264526367,21.606199264526367,200
2019-04-23,21.5678533373527,21.613872528076172,21.5678533373527,21.613872528076172,100
2019-04-24,21.567852020263672,21.567852020263672,21.567852020263672,21.567852020263672,0
2019-04-25,21.376100636710344,21.682897617079004,21.36076042196106,21.537168502807617,1200
2019-04-26,21.690567016601562,21.690567016601562,21.690567016601562,21.690567016601562,100
2019-04-29,21.675229362869437,21.675229362869437,21.621540069580078,21.621540069580078,1300
2019-04-30,21.621540069580078,21.621540069580078,21.621540069580078,21.621540069580078,0
2019-05-01,21.644550843806442,21.69057149605646,21.437463760375977,21.437463760375977,1100
2019-05-02,21.552510696644795,21.552510696644795,21.51416015625,21.51416015625,100
2019-05-03,21.736588183386992,21.736588183386992,21.728918075561523,21.728918075561523,1700
2019-05-06,21.506492614746094,21.506492614746094,21.506492614746094,21.506492614746094,100
2019-05-07,21.314740555262716,21.376099949363443,21.314740555262716,21.360759735107422,900
2019-05-08,21.360759735107422,21.360759735107422,21.360759735107422,21.360759735107422,300
2019-05-09,21.38376808166504,21.38376808166504,21.38376808166504,21.38376808166504,0
2019-05-10,21.491152469337944,21.491152469337944,21.483482360839844,21.483482360839844,300
2019-05-13,21.268721209017183,21.268721209017183,21.192021595984897,21.222702026367188,2800
2019-05-14,21.429793723938133,21.429793723938133,21.414453506469727,21.414453506469727,500
2019-05-15,21.429790504611603,21.49114990234375,21.429790504611603,21.49114990234375,900
2019-05-16,21.49115239845926,21.675230613035687,21.49115239845926,21.567852020263672,2000
2019-05-17,21.475807189941406,21.475807189941406,21.475807189941406,21.475807189941406,100
2019-05-20,21.552510696644795,21.552510696644795,21.51416015625,21.51416015625,100
2019-05-21,21.62153941063596,21.629209518432617,21.583188871652684,21.629209518432617,1824600
2019-05-22,21.61386804524308,21.61386804524308,21.49881936083428,21.560178756713867,28100
2019-05-23,21.889989260832806,21.889989260832806,21.475812180855826,21.506492614746094,26600
2019-05-24,21.675231273739687,21.73659068046885,21.675231273739687,21.68290138244629,25300
2019-05-28,21.583188871652684,22.388532635219764,21.560180011186198,21.629209518432617,69200
2019-05-29,21.268721171237566,21.759597816018186,21.268721171237566,21.49114990234375,35800
2019-05-30,21.475809679377704,21.491149894536026,21.3837698513512,21.429790496826172,32500
2019-05-31,21.16901580727882,21.475812840994006,21.16901580727882,21.437463760375977,57000
2019-06-03,21.42979299294403,21.598530990569685,21.3684335880871,21.506492614746094,62800
2019-06-04,21.56017812133458,21.690567016601562,21.56017812133458,21.690567016601562,65500
2019-06-05,21.67522950769346,21.721248693259884,21.57551956555541,21.636878967285156,84100
2019-06-06,21.728917416821126,21.767266491862372,21.675228126594007,21.736587524414062,76000
2019-06-07,21.713576630591547,21.928335248775543,21.713576630591547,21.843965530395508,35200
2019-06-10,21.966683671990094,21.974353779154068,21.905324277601647,21.912994384765625,27000
2019-06-11,22.16610141688155,22.16610141688155,21.93600406043012,21.982023239135742,33300
2019-06-12,21.974354411360057,21.974354411360057,21.72124671936035,21.72124671936035,34300
2019-06-13,21.905327355999972,21.905327355999972,21.76726833349343,21.820959091186523,40200
2019-06-14,21.78260663810286,21.78260663810286,21.69056827312581,21.759597778320312,30600
2019-06-17,21.81328721412493,21.81328721412493,21.690568418053285,21.77493667602539,31300
2019-06-18,21.982025811223522,22.05872542665629,21.982025811223522,22.035715103149414,52500
2019-06-19,21.959018558812474,22.06639862060547,21.959018558812474,22.06639862060547,32600
2019-06-20,22.30416356386274,22.30416356386274,22.173774653358024,22.25814437866211,27100
2019-06-21,22.051052777261344,22.173771562640063,22.035712563358175,22.166101455688477,27000
2019-06-24,22.235132799546452,22.30416230491281,22.173773401767846,22.18911361694336,31700
2019-06-25,22.29649160418223,22.29649160418223,22.17377281188965,22.17377281188965,34600
2019-06-26,21.759600278037265,22.150765568511478,21.759600278037265,22.081737518310547,28700
2019-06-27,21.912999368286158,22.06639862060547,21.912999368286158,22.06639862060547,26200
2019-06-28,21.677257566817858,22.102756315159645,21.677257566817858,22.07181167602539,30600
2019-07-01,22.30389878865147,22.30389878865147,22.149171185943896,22.164644241333008,43800
2019-07-02,21.739147259313743,22.249746322631836,21.739147259313743,22.249746322631836,40200
2019-07-03,22.071811253278256,22.520519579070484,22.071811253278256,22.51278305053711,36200
2019-07-05,22.242012019506717,22.56693886281537,22.242012019506717,22.52052116394043,47500
2019-07-08,22.435418464136443,22.435418464136443,22.39673729840055,22.40447235107422,30700
2019-07-09,22.226536762361125,22.373527849113195,22.226536762361125,22.36579132080078,34000
2019-07-10,22.31937317046066,22.44315466974623,22.31937317046066,22.412208557128906,40900
2019-07-11,22.520520039457754,22.520520039457754,22.43541969944285,22.466365814208984,30200
2019-07-12,22.474097562567973,22.48957061767578,22.466362510605823,22.48957061767578,25600
2019-07-15,22.389002829775215,22.505047813250158,22.389002829775215,22.48183822631836,28900
2019-07-16,22.41994586654557,22.427682394969494,22.358055114746094,22.358055114746094,35700
2019-07-17,22.412207725162006,22.435417308763434,22.39673614501953,22.39673614501953,32600
2019-07-18,22.39674015309922,22.543729782104492,22.39674015309922,22.543729782104492,32100
2019-07-19,22.427681291226776,22.512781624109948,22.419944763183594,22.419944763183594,31100
2019-07-22,22.42768126236259,22.42768126236259,22.28069018091497,22.30389976501465,53400
2019-07-23,22.242008374615693,22.334845232744048,22.242008374615693,22.319372177124023,37600
2019-07-24,22.22653847480403,22.334848403930664,22.22653847480403,22.334848403930664,29000
2019-07-25,22.218799403346523,22.218799403346523,22.180118238822537,22.187854766845703,29100
2019-07-26,22.048599277098216,22.195590352111235,22.048599277098216,22.164644241333008,28800
2019-07-29,22.102757761326647,22.125967348889898,22.0253939450412,22.11823081970215,32800
2019-07-30,21.847454720809683,22.009918856692327,21.847454720809683,21.99444580078125,37000
2019-07-31,21.839719613439115,21.924819950893635,21.669520414121997,21.76235580444336,39000
2019-08-01,21.831987054426286,21.909350877488166,21.57668747123661,21.607633590698242,71100
2019-08-02,21.36006771114663,21.855193752283256,21.36006771114663,21.746885299682617,38800
2019-08-05,21.576683130679843,21.576683130679843,21.228548210323574,21.305912017822266,33600
2019-08-06,21.49932082357917,21.49932082357917,21.298175514087244,21.42195701599121,49200
2019-08-07,21.46837125242488,21.530261993408203,21.321380189242614,21.530261993408203,39300
2019-08-08,21.63083804400368,21.708201853972884,21.599893405371166,21.684993743896484,30900
2019-08-09,20.710213746886822,21.61536695008351,20.710213746886822,21.5921573638916,32900
2019-08-12,21.45290327023444,21.45290327023444,21.352331345705927,21.383275985717773,44300
2019-08-13,21.483848894446666,21.499321951894686,21.468375836998646,21.476112365722656,36400
2019-08-14,21.035142433995016,21.22081471315784,21.035142433995016,21.081560134887695,65700
2019-08-15,20.965511223615813,21.313646128586317,20.965511223615813,21.28270149230957,34200
2019-08-16,21.530265324476225,21.630837240787297,21.52252879620739,21.62310218811035,38300
2019-08-19,21.429692187313126,21.77009055819799,20.609637944637893,21.72367286682129,22200
2019-08-20,20.803047922946437,21.75462024283499,20.803047922946437,21.739147186279297,35400
2019-08-21,21.83198133715084,21.86292744850842,21.83198133715084,21.839717864990234,27200
2019-08-22,21.73914844828337,21.762356558872295,21.68499422278657,21.754621505737305,23800
2019-08-23,22.071813291900895,22.071813291900895,21.63857650756836,21.63857650756836,32000
2019-08-26,21.63857285693124,21.73140971665204,21.63857285693124,21.7159366607666,91900
2019-08-27,21.623103497135407,21.801039231314856,21.623103497135407,21.708202362060547,28700
2019-08-28,21.70820029624339,21.824245265074108,21.70820029624339,21.79330062866211,41000
2019-08-29,21.777830446868695,21.831984674430778,21.77009391784668,21.77009391784668,26100
2019-08-30,21.73914750861717,21.816511316950848,21.73141098022461,21.73141098022461,46700
2019-09-03,20.75663097544993,21.684993743896484,20.44717721116506,21.684993743896484,41100
2019-09-04,21.623100865292596,22.056336092700462,21.623100865292596,22.040863037109375,36400
2019-09-05,22.017653909056037,22.017653909056037,21.963499688959097,21.99444580078125,30500
2019-09-06,21.971240673844225,22.017658375401588,21.971240673844225,21.97897720336914,24100
2019-09-09,22.26521935548173,22.26521935548173,21.940292545026754,21.971237182617188,23300
2019-09-10,21.855192506794424,21.862929035195293,21.82424639319095,21.847455978393555,25400
2019-09-11,21.75462216647564,21.893875261014575,21.75462216647564,21.855194091796875,24400
2019-09-12,21.84745297637169,21.94028982883364,21.84745297637169,21.909343719482422,38600
2019-09-13,21.785563972757206,22.07954613270034,21.785563972757206,21.99444580078125,30700
2019-09-16,22.141439294111816,22.141439294111816,21.901611328125,21.901611328125,30400
2019-09-17,21.839720590557143,22.017656326293945,21.839720590557143,22.017656326293945,31500
2019-09-18,22.06407485271631,22.079547909872804,22.03312873840332,22.03312873840332,31600
2019-09-19,22.149171185943896,22.20332687980579,22.149171185943896,22.164644241333008,31200
2019-09-20,22.01765709430217,22.180121253688146,22.01765709430217,22.125967025756836,23400
2019-09-23,21.986709622898424,22.141437233289103,21.986709622898424,22.102754592895508,38000
2019-09-24,22.079548527560068,22.118229695941483,22.064075469970703,22.064075469970703,74700
2019-09-25,21.96350019977345,22.180118560791016,21.96350019977345,22.180118560791016,36400
2019-09-26,22.23427326602416,22.265219379239507,22.23427326602416,22.249746322631836,28600
2019-09-27,22.110493967607304,22.280693180476003,22.102757438532542,22.125967025756836,43500
2019-09-30,21.99444742851931,22.296164663155274,21.99444742851931,22.23427391052246,24400
2019-10-01,22.26521791640475,22.288426024199584,22.03312650931383,22.040863037109375,39800
2019-10-02,21.739148941062314,22.040866190293446,21.739148941062314,21.94029426574707,42600
2019-10-03,21.855193772820122,22.14143943786621,21.855193772820122,22.14143943786621,28600
2019-10-04,22.064075641441022,22.303902133571988,22.064075641441022,22.257484436035156,27400
2019-10-07,22.156909458577683,22.334846658382148,22.156909458577683,22.249746322631836,25000
2019-10-08,22.118227649052947,22.187854926169567,22.102754592895508,22.102754592895508,29500
2019-10-09,22.11049035302908,22.34258028496226,22.11049035302908,22.319372177124023,26000
2019-10-10,22.30390325652228,22.319376315010924,22.265222085892745,22.3116397857666,30400
2019-10-11,22.512780499984096,22.60561588068308,22.512780499984096,22.52825355529785,23400
2019-10-14,22.47409866123913,22.51278130089969,22.42768096923828,22.42768096923828,23400
2019-10-15,22.419943229177544,22.69845231730876,22.419943229177544,22.690715789794922,23700
2019-10-16,22.729398889171552,22.829972279832344,22.729398889171552,22.8067626953125,31900
2019-10-17,22.907339742776557,22.907339742776557,22.87639362514336,22.89186668395996,29100
2019-10-18,22.775816320878906,22.891861283442516,22.775816320878906,22.884124755859375,32500
2019-10-21,22.868655024248362,22.976964950561523,22.868655024248362,22.976964950561523,29300
2019-10-22,22.961487911304136,22.97696096603591,22.86091453113931,22.89959716796875,28400
2019-10-23,22.899601167608147,22.93828233560191,22.837710413462933,22.930545806884766,29900
2019-10-24,24.075525788722004,24.075525788722004,22.814499706049844,22.87639045715332,30700
2019-10-25,22.8609169169336,22.8609169169336,22.76808153003796,22.8067626953125,24600
2019-10-28,22.389001742232136,22.829973543371974,22.389001742232136,22.822237014770508,32000
2019-10-29,22.721669860245395,22.853187922873698,22.721669860245395,22.79903221130371,34200
2019-10-30,22.744872426609447,22.87639045715332,22.721664317190584,22.87639045715332,32500
2019-10-31,22.76034988775525,22.930549117327953,22.76034988775525,22.90734100341797,30500
2019-11-01,22.806765853210837,23.13169270351974,22.806765853210837,23.10074806213379,45900
2019-11-04,23.038852427311046,23.185842025068276,23.038852427311046,23.116214752197266,36900
2019-11-05,23.015647888183594,23.015647888183594,22.992438300276476,23.015647888183594,36200
2019-11-06,22.976964010221497,22.976964010221497,22.922808311485273,22.953754425048828,32400
2019-11-07,22.91507325868629,23.05432634294657,22.91507325868629,22.953754425048828,29200
2019-11-08,22.845444013786064,22.845444013786064,22.713925993636845,22.721662521362305,29800
2019-11-11,22.597885097770934,22.65977733475995,22.5746769844922,22.644304275512695,32200
2019-11-12,22.528254978524505,22.528254978524505,22.458627700805664,22.458627700805664,22900
2019-11-13,22.342582996514103,22.43541986590937,22.288428770863522,22.38126564025879,44000
2019-11-14,22.42768158822313,22.4663642289513,22.412208531931864,22.458627700805664,33700
2019-11-15,22.489574127599283,22.644301751642022,22.489574127599283,22.61335563659668,34200
2019-11-18,22.62109279593116,22.799028535625958,22.62109279593116,22.760347366333008,48000
2019-11-19,22.744872747147262,22.91507342177434,22.744872747147262,22.868654251098633,35800
2019-11-20,22.884132568178572,22.884132568178572,22.768087565998837,22.79903221130371,29900
2019-11-21,22.713924919635826,22.82996987884708,22.713924919635826,22.737133026123047,36100
2019-11-22,22.752606534313887,22.752606534313887,22.667506207253407,22.690715789794922,33300
2019-11-25,22.81450048616904,22.868654710787347,22.80676395756758,22.822237014770508,32600
2019-11-26,22.78355506829406,22.87639045715332,22.78355506829406,22.87639045715332,35500
2019-11-27,22.884125885427515,22.9692262174509,22.884125885427515,22.93828010559082,36600
2019-11-29,22.92281071040478,23.046593702021248,22.860919952392578,22.860919952392578,29000
2019-12-02,22.82997241520042,22.82997241520042,22.760345136819907,22.768081665039062,24900
2019-12-03,22.52052087041428,22.775820424286998,22.52052087041428,22.760347366333008,46500
2019-12-04,22.66750592427413,22.845443103687582,22.66750592427413,22.814496994018555,35400
2019-12-05,22.92280847462837,22.92280847462837,22.837709612906753,22.868654251098633,26700
2019-12-06,22.82223908240054,23.062065588405744,22.82223908240054,23.015647888183594,36100
2019-12-09,22.91507325868629,23.015645176584034,22.91507325868629,22.953754425048828,29200
2019-12-10,22.92280957160972,23.01564644181196,22.92280957160972,22.969228744506836,31700
2019-12-11,22.9692276409803,23.03885492138883,22.9692276409803,23.031118392944336,34100
2019-12-12,22.969228744506836,23.023382970628145,22.876391874304595,22.969228744506836,30500
2019-12-13,23.038854438334457,23.038854438334457,22.953754102821232,22.961490631103516,28300
2019-12-16,23.093009331190697,23.17810819358275,23.062063217163086,23.062063217163086,40600
2019-12-17,22.992438300276476,23.038857476090712,22.992438300276476,23.015647888183594,43700
2019-12-18,22.976637118781177,23.008481979370117,22.976637118781177,23.008481979370117,356400
2019-12-19,22.984594487681484,23.135860205075844,22.984594487681484,23.104015350341797,72000
2019-12-20,23.35082113964525,23.35082113964525,23.175670623779297,23.175670623779297,36600
2019-12-23,23.279169190668593,23.279169190668593,23.167709905315405,23.191593170166016,37500
2019-12-24,23.151787657372996,23.247325276215058,23.151787657372996,23.215478897094727,62800
2019-12-26,23.23140030781677,23.36674437167696,23.23140030781677,23.334897994995117,30400
2019-12-27,23.4224760240778,23.533935314999702,23.4224760240778,23.502090454101562,28000
2019-12-30,23.44635772705078,23.51801055280284,23.44635772705078,23.44635772705078,45600
2019-12-31,23.4224760240778,23.549858504708244,23.4224760240778,23.502090454101562,86000
2020-01-02,23.613544383364115,23.72500364897823,23.59762119727107,23.653350830078125,57500
2020-01-03,23.486166533515384,23.645395388607795,23.486166533515384,23.557819366455078,58700
2020-01-06,23.59762614303383,23.59762614303383,23.486166854059263,23.54985809326172,53100
2020-01-07,23.589664315178844,23.589664315178844,23.49412821657882,23.51801300048828,53800
2020-01-08,23.46228014206564,23.47820333018761,23.342859268188477,23.342859268188477,45400
2020-01-09,23.35878109027971,23.430433914119483,23.35878109027971,23.41451072692871,44400
2020-01-10,23.38266871777229,23.486166410075153,23.38266871777229,23.438398361206055,76100
2020-01-13,23.44635935280685,23.621509873168513,23.44635935280685,23.613548278808594,49200
2020-01-14,23.58170183531054,23.621508285916477,23.56577864766066,23.6055850982666,46500
2020-01-15,23.533933940894755,23.64539474382761,23.533933940894755,23.573741912841797,40200
2020-01-16,23.6215089560432,23.796659469604492,23.6215089560432,23.796659469604492,42300
2020-01-17,23.81258700039042,23.868316650390625,23.81258700039042,23.868316650390625,45900
2020-01-21,23.756854028241598,23.756854028241598,23.573741912841797,23.573741912841797,56200
2020-01-22,23.645390755550206,23.701120388357264,23.645390755550206,23.653350830078125,58000
2020-01-23,23.677238550046837,23.677238550046837,23.518011224895375,23.637432098388672,45400
2020-01-24,23.70112301055479,23.70112301055479,23.63743177765467,23.64539337158203,38400
2020-01-27,23.34286126476118,23.398590909435963,23.263246835860517,23.303054809570312,76800
2020-01-28,23.23936705256508,23.39063281977264,23.23936705256508,23.311019897460938,52700
2020-01-29,23.326938195940567,23.43839900438562,23.326938195940567,23.422475814819336,47500
2020-01-30,23.271207933158472,23.390628814697266,23.271207933158472,23.390628814697266,45200
2020-01-31,23.271206951922462,23.279168546158534,23.16770926389122,23.207515716552734,76800
2020-02-03,23.159747114836634,23.25528320634313,23.159747114836634,23.183631896972656,52000
2020-02-04,23.30305429064453,23.49412800463982,23.30305429064453,23.438398361206055,75100
2020-02-05,23.557819455151805,23.57374264442478,23.51801300048828,23.51801300048828,48800
2020-02-06,23.510050783643546,23.54189564282779,23.48616600036621,23.48616600036621,49800
2020-02-07,23.486166410075153,23.49412800463982,23.43043676664139,23.438398361206055,48800
2020-02-10,23.406552745099827,23.54189682006836,23.406552745099827,23.54189682006836,41300
2020-02-11,23.629472964379293,23.709087394502948,23.629472964379293,23.661317825317383,43800
2020-02-12,23.65335485855162,23.764815661667562,23.65335485855162,23.732969284057617,48400
2020-02-13,23.60558847757541,23.74889414990203,23.60558847757541,23.701126098632812,37400
2020-02-14,23.717048676606744,23.87627601623535,23.717048676606744,23.87627601623535,48100
2020-02-18,24.003656359369003,24.003656359369003,23.796659469604492,23.796659469604492,46000
2020-02-19,23.748893006595477,23.876275482860322,23.748893006595477,23.804622650146484,47600
2020-02-20,23.73296756242811,23.73296756242811,23.589661910616723,23.6055850982666,66700
2020-02-21,23.50209153416668,23.637435615871286,23.50209153416668,23.597627639770508,59800
2020-02-24,23.088093124406175,23.151784355043098,23.06420834347281,23.08013153076172,87900
2020-02-25,23.088094143267913,23.088094143267913,22.79352123949864,22.809444427490234,116900
2020-02-26,22.70594510458534,22.87313401087974,22.642253875732422,22.642253875732422,73000
2020-02-27,22.323799101683104,22.49894961214954,22.116802215576172,22.116802215576172,76000
2020-02-28,21.51173529246649,21.734653853547325,21.38435282370064,21.479888916015625,96200
2020-03-02,21.432119367931218,21.94164920728762,21.432119367931218,21.88591957092285,93700
2020-03-03,21.949612314111164,22.37156769049318,21.949612314111164,22.18845558166504,75800
2020-03-04,22.26010498409625,22.642253875732422,22.26010498409625,22.642253875732422,53600
2020-03-05,22.26807305215237,22.58653080752997,22.26807305215237,22.49895477294922,58200
2020-03-06,22.140685157840213,22.140685157840213,22.005341100367556,22.12476348876953,59300
2020-03-09,20.819094116559455,21.034052626069826,20.75540287505849,20.771326065063477,206600
2020-03-10,21.073855897857186,21.145508723532384,20.755399738477838,20.9623966217041,89400
2020-03-11,20.57228881156786,21.01016586590752,20.30160068100627,20.357330322265625,245500
2020-03-12,18.87650863996684,18.87650863996684,18.144060134887695,18.144060134887695,4786900
2020-03-13,18.406785556417823,18.454553604125977,17.83356290984456,18.454553604125977,275000
2020-03-16,16.32089329516151,16.822461542913366,15.827285122476688,16.297008514404297,964200
2020-03-17,16.137783907866947,16.496046568267165,16.06613107208311,16.408472061157227,141500
2020-03-18,15.262027492395363,15.660098108766114,14.712689616618436,15.023185729980469,109800
2020-03-19,14.545502043706572,14.7206525845842,14.067816955790548,14.513655662536621,220000
2020-03-20,14.656961552216949,15.285913922725964,14.656961552216949,14.776382446289062,105900
2020-03-23,14.489770909630842,14.776380718180883,14.362388435048851,14.442001342773438,421800
2020-03-24,15.086874918322579,15.811363220214844,15.086874918322579,15.811363220214844,99000
2020-03-25,16.09001064940025,16.774692470572553,16.09001064940025,16.61546516418457,73300
2020-03-26,16.46420174944157,17.188690185546875,16.46420174944157,17.188690185546875,76700
2020-03-27,16.185548259843785,16.734886035801416,16.185548259843785,16.56769561767578,97500
2020-03-30,16.392547353946647,16.766733169555664,16.392547353946647,16.766733169555664,89700
2020-03-31,16.63138973901965,17.02946035235009,16.63138973901965,17.005577087402344,115900
2020-04-01,16.20943284119769,16.424389778278925,16.20943284119769,16.24127769470215,56400
2020-04-02,16.105932623355795,16.464196693171008,16.105932623355795,16.304967880249023,39100
2020-04-03,15.962633212901082,16.058170841570035,15.827289124756206,15.946711540222168,90200
2020-04-06,16.30497044844121,16.623426605926635,16.30497044844121,16.543813705444336,78500
2020-04-07,17.30811226008153,17.40364988743307,17.01354081957583,17.037424087524414,47300
2020-04-08,17.029457057466892,17.363836368709038,17.029457057466892,17.32402992248535,55600
2020-04-09,17.499179902730155,17.809675944612945,17.499179902730155,17.7061767578125,132800
2020-04-13,17.857448985234434,17.857448985234434,17.475301538876924,17.602684020996094,321200
2020-04-14,17.81763856679951,17.81763856679951,17.706179289861673,17.738025665283203,54400
2020-04-15,17.324034171810478,17.331995766711792,17.212574880230004,17.228496551513672,167700
2020-04-16,17.196648284304988,17.196648284304988,17.077227421476767,17.18072509765625,144500
2020-04-17,17.53103118498919,17.602684020996094,17.451416754034966,17.602684020996094,73500
2020-04-20,17.339954932960914,17.53899022205979,17.308108557816098,17.36383819580078,88700
2020-04-21,16.925961910736003,17.061305974009557,16.85430908203125,16.85430908203125,168400
2020-04-22,16.99761634482566,17.14888361065795,16.99761634482566,17.06926918029785,64300
2020-04-23,17.7141387134038,17.7141387134038,17.1568393599567,17.204608917236328,110600
2020-04-24,17.093150753535724,17.19664995830897,16.981691473181893,17.148881912231445,110900
2020-04-27,17.180725912460698,17.586758080147852,17.180725912460698,17.491220474243164,113500
2020-04-28,17.562872962525415,17.81763788203148,17.546951293945312,17.546951293945312,56000
2020-04-29,17.594720904599765,17.984829912171126,17.594720904599765,17.96094512939453,75500
2020-04-30,17.690255917770255,17.95298243818451,17.690255917770255,17.865407943725586,58400
2020-05-01,17.46734153065876,17.55491604599658,17.276267790122912,17.403650283813477,50200
2020-05-04,17.12499677261772,17.395684892273767,17.12499677261772,17.355876922607422,78900
2020-05-05,17.427532493426302,17.6186062223527,17.427532493426302,17.46734046936035,63500
2020-05-06,17.39568624828816,17.554913583809178,17.331995010375977,17.331995010375977,43000
2020-05-07,17.42753196919301,17.674336857003,17.42753196919301,17.602684020996094,110200
2020-05-08,17.69025699866847,17.968906723653397,17.69025699866847,17.96094512939453,53300
2020-05-11,17.73802499693162,18.00871310374032,17.73802499693162,17.95298194885254,46500
2020-05-12,17.817636606240086,17.817636606240086,17.483257293701172,17.483257293701172,46700
2020-05-13,17.339957338629592,17.419570250499287,17.204613262524568,17.27626609802246,57000
2020-05-14,16.85430797772821,17.21257209777832,16.822461603270995,17.21257209777832,169300
2020-05-15,16.88615573697325,17.029461409632432,16.862272470542706,16.94188690185547,45200
2020-05-18,17.292188208348044,17.62656760965539,17.292188208348044,17.594722747802734,55600
2020-05-19,17.507144927978516,17.626565805108314,17.507144927978516,17.507144927978516,57800
2020-05-20,17.626566466645578,17.761910537410596,17.626566466645578,17.698219299316406,32300
2020-05-21,17.491222681374296,17.626566754348413,17.4434546316537,17.531030654907227,41100
2020-05-22,17.284225122725008,17.347917877975668,17.268303452431205,17.339956283569336,33000
2020-05-26,17.873369756696203,18.040558672410786,17.873369756696203,17.945022583007812,62700
2020-05-27,17.992790778456587,18.040558823558285,17.86540831250621,18.016674041748047,49200
2020-05-28,17.960944619509466,18.223671148518235,17.960944619509466,18.096288681030273,48100
2020-05-29,18.14406121357049,18.23959732055664,18.0485235880653,18.23959732055664,43300
2020-06-01,18.30328678967035,18.581936525308116,18.30328678967035,18.56601333618164,35300
2020-06-02,18.884469555243538,19.051660004291627,18.884469555243538,18.98000717163086,39400
2020-06-03,19.194966563987638,19.44973152819921,19.194966563987638,19.409923553466797,31600
2020-06-04,19.17904199901223,19.37807730284713,19.17904199901223,19.274578094482422,43800
2020-06-05,19.624882479587765,19.879647449227292,19.624882479587765,19.77614974975586,43200
2020-06-08,19.76022520124892,20.054798126220703,19.76022520124892,20.054798126220703,39600
2020-06-09,19.680608467696537,19.895566940307617,19.680608467696537,19.895566940307617,56400
2020-06-10,19.792072318831245,19.792072318831245,19.64080505341054,19.74430274963379,40900
2020-06-11,19.0516592075745,19.155156895690293,18.669511795043945,18.669511795043945,60000
2020-06-12,19.123314547997627,19.23477384498983,18.844664786998084,19.107391357421875,70000
2020-06-15,18.613781098702685,19.03573649294993,18.589897833899265,18.98796844482422,46100
2020-06-16,19.338268375965413,19.43380445921576,19.179039545856618,19.25069236755371,61300
2020-06-17,19.37011568867749,19.47361337841758,19.32234764099121,19.32234764099121,45600
2020-06-18,19.131273951277137,19.362154114095812,19.131273951277137,19.274578094482422,98900
2020-06-19,19.29558309472754,19.352145983293696,19.045096467230504,19.053176879882812,36900
2020-06-22,19.10973888791339,19.230941999525882,19.06125795150463,19.21478271484375,458700
2020-06-23,19.222867519402776,19.27134846688742,19.125904083251953,19.125904083251953,121800
2020-06-24,18.915814041596775,18.915814041596775,18.673407812726783,18.746129989624023,217100
2020-06-25,18.576444445900606,18.79461097717285,18.576444445900606,18.79461097717285,69500
2020-06-26,18.649166803649717,18.69764774178612,18.536044100937694,18.576444625854492,67000
2020-06-29,18.495642034839662,18.584525039074098,18.431000270264043,18.576444625854492,40100
2020-06-30,18.49564658151718,18.641090972861377,18.49564658151718,18.552207946777344,43500
2020-07-01,18.61684853654596,18.859254792427294,18.61684853654596,18.810773849487305,33800
2020-07-02,19.101659912666438,19.263265101100416,19.101659912666438,19.117820739746094,26900
2020-07-06,19.319827603618876,19.465271973622553,19.2955863615578,19.42487144470215,44500
2020-07-07,19.198624315284523,19.198624315284523,19.06934077440164,19.077421188354492,32800
2020-07-08,19.069340682549214,19.13398245267929,18.988538084591276,19.1097412109375,32900
2020-07-09,19.01278060911884,19.01278060911884,18.71381143885753,18.81885528564453,36600
2020-07-10,18.754208271098815,18.915813446044922,18.754208271098815,18.915813446044922,31600
2020-07-13,18.907736351202214,19.037019897373945,18.738052274794857,18.77037239074707,52000
2020-07-14,18.746130324640017,18.96429531804939,18.746130324640017,18.956214904785156,36800
2020-07-15,19.04510126075133,19.077422919495703,18.972379069758013,19.012781143188477,32500
2020-07-16,18.82693304410903,18.948137712637276,18.82693304410903,18.843093872070312,46700
2020-07-17,18.7703709431034,18.867334365844727,18.762290529443185,18.867334365844727,45700
2020-07-20,18.77845025005694,18.923894605006513,18.77845025005694,18.891572952270508,30700
2020-07-21,18.915815399923257,19.069340177862035,18.915815399923257,18.964296340942383,37500
2020-07-22,18.875415327353522,19.077421051178174,18.875415327353522,19.061260223388672,37700
2020-07-23,18.94005557020926,18.988536508487417,18.88349421868787,18.907733917236328,59800
2020-07-24,18.69764848805968,18.915815030152967,18.69764848805968,18.835012435913086,47700
2020-07-27,18.851176503699993,18.948139941693075,18.83501567383755,18.923898696899414,49700
2020-07-28,18.794616117823367,19.004702293416464,18.794616117823367,18.883499145507812,41300
2020-07-29,18.980458256987763,19.263266587985875,18.980458256987763,19.22286605834961,31200
2020-07-30,18.818851077690397,19.053176879882812,18.76228818912424,19.053176879882812,29400
2020-07-31,18.95621583374451,19.02085914302627,18.802692597744283,18.867334365844727,50700
2020-08-03,18.8026946752228,18.9885395863976,18.8026946752228,18.931978225708008,49400
2020-08-04,18.859253807103144,19.206703885913136,18.859253807103144,19.133981704711914,49800
2020-08-05,19.2390264498848,19.465273435906965,19.2390264498848,19.327909469604492,33200
2020-08-06,19.150144701970376,19.319828783214003,19.150144701970376,19.29558753967285,31700
2020-08-07,19.109739629797005,19.19862263431469,19.10165921655165,19.190542221069336,35500
2020-08-10,19.11782313749396,19.287508760749656,19.11782313749396,19.263267517089844,33000
2020-08-11,19.489511773804452,19.56223241224486,19.352147827983632,19.36830711364746,36500
2020-08-12,19.449113174113247,19.63495809242085,19.449113174113247,19.570316314697266,31900
2020-08-13,19.52991369683577,19.586475053658546,19.481432754013586,19.505672454833984,33200
2020-08-14,19.352150319366064,19.513753985078,19.352150319366064,19.481433868408203,39100
2020-08-17,19.481433070960538,19.602636200578566,19.481433070960538,19.586475372314453,40700
2020-08-18,19.562236169755728,19.66728002324442,19.513755221089486,19.602638244628906,41600
2020-08-19,19.457188291299445,19.48950994195168,19.303663533063585,19.33598518371582,24800
2020-08-20,19.295585756470658,19.602635314890012,19.295585756470658,19.594554901123047,68900
2020-08-21,19.49759456353898,19.667280197143555,19.49759456353898,19.667280197143555,57900
2020-08-24,19.67535963114394,19.707679748535156,19.64303797257122,19.707679748535156,36800
2020-08-25,19.667280100882003,19.71576104973963,19.59455790700478,19.699600219726562,35300
2020-08-26,19.731918656755884,19.853121779693506,19.731918656755884,19.812721252441406,36800
2020-08-27,19.71576008099799,19.71576008099799,19.594556944218503,19.6107177734375,55900
2020-08-28,19.707679530446438,19.925846099853516,19.707679530446438,19.925846099853516,37000
2020-08-31,19.796563832551314,19.836964366757353,19.76424217224121,19.76424217224121,44600
2020-09-01,19.683438414485035,19.79656112775129,19.675358000511537,19.739999771118164,59400
2020-09-02,19.804639448183185,19.97432350014532,19.79655903506386,19.95816421508789,36400
2020-09-03,19.86120182164807,19.89352347578986,19.610715166774376,19.68343734741211,33200
2020-09-04,19.537994521390665,19.67535847992445,19.319827962334404,19.554155349731445,39100
2020-09-08,19.594556588524707,19.602637002987525,19.416792093887135,19.481433868408203,57900
2020-09-09,19.643035189690742,19.828881617791524,19.643035189690742,19.715757369995117,49700
2020-09-10,19.68343861858275,19.73191956174507,19.497592177627943,19.521833419799805,68200
2020-09-11,19.546076611289394,19.64303850728399,19.505674536973686,19.570316314697266,73200
2020-09-14,19.602633734396868,19.731917261881957,19.602633734396868,19.675355911254883,40300
2020-09-15,19.853122847904547,19.95816669030208,19.828883146721584,19.86928367614746,82400
2020-09-16,19.998567444635597,20.095530874002144,19.982406616210938,19.982406616210938,28100
2020-09-17,19.877364720297443,20.055129213059658,19.877364720297443,20.0308895111084,31800
2020-09-18,19.917766316081238,19.917766316081238,19.748082228622955,19.756162643432617,19100
2020-09-21,19.166304259419874,19.327909469604492,19.166304259419874,19.327909469604492,28300
2020-09-22,19.247104919463823,19.31174668876889,19.166302322537156,19.27942657470703,27300
2020-09-23,19.174384497572404,19.20670615578445,18.931978225708008,18.931978225708008,30700
2020-09-24,18.94005895219516,19.109743037058557,18.94005895219516,19.012781143188477,34800
2020-09-25,18.8511711871185,19.06933770518743,18.8511711871185,19.053176879882812,47900
2020-09-28,19.25518361705773,19.37638673105421,19.25518361705773,19.344066619873047,37400
2020-09-29,19.190545056144174,19.287508488231904,19.18246464170507,19.230945587158203,34500
2020-09-30,19.247104874116864,19.46527142295045,19.247104874116864,19.360227584838867,48300
2020-10-01,19.41679305584223,19.570316314697266,19.41679305584223,19.570316314697266,65800
2020-10-02,19.255186190152706,19.578395051061197,19.255186190152706,19.554155349731445,71400
2020-10-05,19.651117640131172,19.740000656645552,19.64303722579519,19.73192024230957,53900
2020-10-06,19.691519258914248,19.780400732202942,19.60263624444414,19.63495635986328,57900
2020-10-07,19.67536061218964,19.68344102723572,19.610718833002558,19.667280197143555,27400
2020-10-08,19.675358883139126,19.76424035847206,19.675358883139126,19.73192024230957,30400
2020-10-09,19.675360688751603,19.836964366757353,19.675360688751603,19.76424217224121,32000
2020-10-12,19.764238816703788,19.869282653695883,19.764238816703788,19.861202239990234,25500
2020-10-13,19.723841638035168,19.76424217224121,19.691521518906654,19.76424217224121,25300
2020-10-14,19.60263638077252,19.748080754123688,19.60263638077252,19.6511173248291,40700
2020-10-15,19.303668788939802,19.578396729560406,19.303668788939802,19.570316314697266,31500
2020-10-16,19.344072377674973,19.441034281260578,19.344072377674973,19.392553329467773,29600
2020-10-19,19.50567133720539,19.54607340489342,19.368307389428676,19.4006290435791,45300
2020-10-20,19.473350663258504,19.58647336716362,19.449109423344016,19.489511489868164,43500
2020-10-21,19.424873256718815,19.529915566419398,19.424873256718815,19.45719337463379,26400
2020-10-22,19.441030776095502,19.53799420338053,19.408710661121418,19.473352432250977,26500
2020-10-23,19.505674536973686,19.570316314697266,19.48143483356581,19.570316314697266,28500
2020-10-26,19.319828877781244,19.352150535994326,19.158223669078822,19.263267517089844,45700
2020-10-27,19.198623472315077,19.198623472315077,19.117820877515797,19.133981704711914,30300
2020-10-28,18.67340710256487,18.71380762544634,18.519882341489208,18.536043167114258,62800
2020-10-29,18.61684623639104,18.770369460263087,18.552202932216037,18.76228904724121,40900
2020-10-30,18.624929832568885,18.721893272245616,18.59260971346437,18.673412322998047,34700
2020-11-02,18.770370063176077,18.87541389465332,18.75420923661323,18.87541389465332,41000
2020-11-03,19.109739678723926,19.2632644484163,19.10165926545788,19.239023208618164,40200
2020-11-04,19.27134601087108,19.643035796186304,19.27134601087108,19.54607391357422,36600
2020-11-05,19.91776308004105,20.24097191400807,19.91776308004105,19.998565673828125,44800
2020-11-06,19.95008566232997,20.047047546441185,19.95008566232997,20.03896713256836,33000
2020-11-09,20.677304570849998,20.83890975510332,20.51569938659668,20.51569938659668,51700
2020-11-10,20.92779168573811,21.00859427966539,20.879310745854262,20.895471572875977,43100
2020-11-11,21.121717910259317,21.242922577042034,21.121717910259317,21.21868133544922,46500
2020-11-12,20.952034520518197,20.960114934643894,20.774268492115645,20.81467056274414,50100
2020-11-13,20.741947993750646,20.984354248319427,20.741947993750646,20.96819496154785,32500
2020-11-16,21.21060073831439,21.21060073831439,21.089397613760294,21.15403938293457,34100
2020-11-17,21.226763698496836,21.331806006015334,21.226763698496836,21.26716423034668,41800
2020-11-18,21.40452492016255,21.41260533353205,21.17827796936035,21.17827796936035,34600
2020-11-19,21.154041508221912,21.26716423034668,21.145961093615643,21.26716423034668,37000
2020-11-20,21.32372568646585,21.32372568646585,21.218683378479092,21.234844207763672,55300
2020-11-23,21.242924266992066,21.242924266992066,21.089399473720178,21.105560302734375,42700
2020-11-24,21.21060054222062,21.38028460679135,21.21060054222062,21.37220573425293,51100
2020-11-25,21.26716370165579,21.461089023840866,21.26716370165579,21.40452766418457,42800
2020-11-27,21.42876555484398,21.549968669599597,21.42876555484398,21.501487731933594,26700
2020-11-30,21.41260556417063,21.41260556417063,21.162118911743164,21.162118911743164,41400
2020-12-01,21.52572952216436,21.58229087846851,21.477248579786718,21.566131591796875,43900
2020-12-02,21.42876541652566,21.50956800623491,21.42876541652566,21.485326766967773,37900
2020-12-03,21.53380706139089,21.6792514102888,21.53380706139089,21.606529235839844,53900
2020-12-04,21.687335082763887,21.71965519783163,21.67117425463932,21.695415496826172,33200
2020-12-07,21.566131591796875,21.671173890478666,21.566131591796875,21.566131591796875,50600
2020-12-08,21.509571118620133,21.60653300735643,21.509571118620133,21.55805206298828,50300
2020-12-09,21.549968669599597,21.549968669599597,21.339882551471963,21.501487731933594,196300
2020-12-10,21.501490182875518,21.695415496826172,21.501490182875518,21.695415496826172,33500
2020-12-11,21.49341107902226,21.63885545864669,21.49341107902226,21.582292556762695,41100
2020-12-14,21.776217069983748,21.816617597209756,21.663092819624545,21.687334060668945,44800
2020-12-15,21.751978274485534,21.88934224015146,21.71157774271735,21.881261825561523,47900
2020-12-16,21.921661649568552,21.97014413554287,21.905502362091894,21.953983306884766,68300
2020-12-17,22.050945281982422,22.11558705116614,22.04286486818679,22.050945281982422,43200
2020-12-18,21.972616863339194,21.972616863339194,21.766494750976562,21.766494750976562,49800
2020-12-21,21.288290617723092,21.477922575699132,21.263556971735603,21.387229919433594,79900
2020-12-22,21.453190698896627,21.477924346923828,21.40372025766826,21.477924346923828,44100
2020-12-23,21.63457581029242,21.741760184838558,21.63457581029242,21.70053482055664,99100
2020-12-24,21.651066938122614,21.807720184326172,21.651066938122614,21.807720184326172,64900
2020-12-28,21.79123088622656,21.914903844323312,21.7747407391238,21.832454681396484,41400
2020-12-29,22.055065944956926,22.12927003095252,22.038575798605258,22.071556091308594,43700
2020-12-30,22.096292950968973,22.211722419626756,22.096292950968973,22.145763397216797,54300
2020-12-31,22.055064363919556,22.104533226841426,21.98086028324335,22.03857421875,49300
2021-01-04,22.1375153795856,22.145760452864028,21.840699031909942,21.857189178466797,80400
2021-01-05,21.997350366210856,22.203472462487063,21.997350366210856,22.17049217224121,91400
2021-01-06,22.030332752107185,22.252945030573155,22.030332752107185,22.12102699279785,72000
2021-01-07,21.972618497348908,21.997353718803165,21.881925830524025,21.980863571166992,84100
2021-01-08,22.013840774175144,22.129268646240234,21.93963669282278,22.129268646240234,53200
2021-01-11,21.832452448425435,21.890166384795275,21.75000329393131,21.865432739257812,50000
2021-01-12,21.782984697878696,21.84894371032715,21.758249478490434,21.84894371032715,67400
2021-01-13,21.791228393915162,21.93139148308391,21.791228393915162,21.90665626525879,62700
2021-01-14,21.94788392375993,22.096290528471624,21.94788392375993,22.08804702758789,44600
2021-01-15,21.75825019862533,21.890168227888342,21.75825019862533,21.824209213256836,64200
2021-01-19,22.05506555014071,22.096289342695005,22.038575404084238,22.063310623168945,64000
2021-01-20,22.055065608411,22.24469757080078,22.055065608411,22.24469757080078,58100
2021-01-21,22.08804954081803,22.08804954081803,21.824211877496474,22.013845443725586,61900
2021-01-22,21.7829844321271,21.914902455414616,21.7829844321271,21.890167236328125,53800
2021-01-25,21.70878061230082,21.84894371032715,21.684045392912562,21.84894371032715,70400
2021-01-26,21.91490186328958,21.980860873151173,21.865432999040095,21.964370727539062,56100
2021-01-27,21.71702674944473,21.85718985433828,21.65106773376465,21.65106773376465,103800
2021-01-28,21.708781788397957,21.931394057191845,21.68404656766964,21.873680114746094,64000
2021-01-29,21.766493302949154,21.78298344826201,21.568616276955332,21.642820358276367,52900
2021-02-01,21.717028452104238,21.791232547135458,21.61808913453358,21.733518600463867,70200
2021-02-02,21.69229059278863,21.898412704467773,21.69229059278863,21.898412704467773,53800
2021-02-03,21.9066602021431,21.99735444454723,21.9066602021431,21.95612907409668,42600
2021-02-04,21.865433984344307,21.914902850822966,21.799474971510456,21.898412704467773,40100
2021-02-05,21.898412699789905,22.071556091308594,21.898412699789905,22.071556091308594,57200
2021-02-08,22.219967494001395,22.219967494001395,22.129273248467523,22.145763397216797,75200
2021-02-09,22.046819622218152,22.228206504045172,22.046819622218152,22.17873764038086,65000
2021-02-10,22.211718722664777,22.27767773409639,22.15400478423548,22.195228576660156,69200
2021-02-11,22.261187390152745,22.33539147392687,22.252942317223745,22.277677536010742,41000
2021-02-12,22.170492310435918,22.393104553222656,22.170492310435918,22.393104553222656,44100
2021-02-16,22.467314099744033,22.558008347961724,22.43433380126953,22.43433380126953,85900
2021-02-17,22.21172121295855,22.335394176685206,22.21172121295855,22.294170379638672,63000
2021-02-18,22.046820211255113,22.162248087084727,22.005596419197925,22.104534149169922,92300
2021-02-19,22.178740853748124,22.32714903883,22.178740853748124,22.252944946289062,51300
2021-02-22,22.203473973503748,22.442574803710585,22.203473973503748,22.335391998291016,45500
2021-02-23,22.39310618759352,22.63220859305697,22.3518823941073,22.607473373413086,61600
2021-02-24,22.50853386881621,22.698167405905547,22.492045295119365,22.689922332763672,60500
2021-02-25,22.67343113204335,22.838329442038397,22.376614803086998,22.401350021362305,93400
2021-02-26,22.28592432605346,22.318903047723577,22.18698501586914,22.18698501586914,53800
2021-03-01,22.294169700215694,22.54976069380649,22.294169700215694,22.50029182434082,52700
2021-03-02,22.393107643737906,22.492046956160195,22.3353937000695,22.417842864990234,51400
2021-03-03,22.277680834890145,22.368373505365177,22.219966888427734,22.219966888427734,46200
2021-03-04,22.277680834890145,22.52502676903964,22.129272645365607,22.219966888427734,50200
2021-03-05,22.162251973378932,22.17049704775357,21.881927307576962,22.145763397216797,46800
2021-03-08,22.022084338213777,22.145758855884818,21.997350692749023,21.997350692749023,69900
2021-03-09,22.195231665977946,22.244700538290427,22.16225136937823,22.219966888427734,63000
2021-03-10,22.28592352613926,22.343637466430664,22.22820801326093,22.343637466430664,54000
2021-03-11,22.351885084888103,22.483803127028963,22.327149862266527,22.450822830200195,132900
2021-03-12,22.294168917941235,22.483800888061523,22.294168917941235,22.483800888061523,88800
2021-03-15,22.384862489234838,22.549760818481445,22.384862489234838,22.549760818481445,103300
2021-03-16,22.70641228014394,22.797104938736318,22.70641228014394,22.772371292114258,44100
2021-03-17,22.63221014994237,22.846575777921377,22.59098478103331,22.780616760253906,43200
2021-03-18,22.706412084576737,22.706412084576737,22.508533477783203,22.508533477783203,40200
2021-03-19,22.5332694138125,22.74763660083783,22.51677926729049,22.65694236755371,41700
2021-03-22,22.590982832202894,22.71465578308727,22.590982832202894,22.599227905273438,48100
2021-03-23,22.558004975949803,22.63220906383808,22.459065667903115,22.483800888061523,53500
2021-03-24,22.417842864990234,22.57449454849391,22.417842864990234,22.417842864990234,41200
2021-03-25,22.28592286619981,22.426085962437053,22.26943272015146,22.376615524291992,40200
2021-03-26,22.51677731008077,22.78885841369629,22.51677731008077,22.78885841369629,43700
2021-03-29,22.57449248823314,22.681676864624023,22.57449248823314,22.681676864624023,52100
2021-03-30,22.582738740198884,22.739391990170954,22.582738740198884,22.70641326904297,42400
2021-03-31,22.607475611675497,22.665189557304966,22.558006740076962,22.574495315551758,43700
2021-04-01,22.59098243769062,22.76412582397461,22.59098243769062,22.76412582397461,54700
2021-04-05,22.714656102443776,22.962003580276996,22.714656102443776,22.912534713745117,122400
2021-04-06,22.764127194270376,22.871310003593816,22.764127194270376,22.846574783325195,69000
2021-04-07,22.920777287370164,22.986736297607422,22.896043641397974,22.986736297607422,50400
2021-04-08,22.978493063496252,23.14338980470594,22.978493063496252,23.118656158447266,63300
2021-04-09,22.953759942013377,23.069187828665882,22.953759942013377,23.036209106445312,61900
2021-04-12,22.953760147094727,22.96200522087029,22.854820834375023,22.953760147094727,73800
2021-04-13,22.962003369809896,23.13514518737793,22.962003369809896,23.13514518737793,54600
2021-04-14,23.168126462588674,23.30004449278497,23.168126462588674,23.24233055114746,47000
2021-04-15,23.209349071873728,23.407226107061486,23.209349071873728,23.390737533569336,63000
2021-04-16,23.423715525560965,23.555633544921875,23.423715525560965,23.555633544921875,63900
2021-04-19,23.42371723044959,23.481431171547328,23.415472157066063,23.464941024780273,80700
2021-04-20,23.300042840287542,23.456696079755513,23.300042840287542,23.341266632080078,48300
2021-04-21,23.20110660967493,23.398983667129965,23.20110660967493,23.366004943847656,77700
2021-04-22,23.382492787824155,23.440206727321737,23.333022348894595,23.357757568359375,42200
2021-04-23,23.34126735068944,23.522655814369465,23.34126735068944,23.489675521850586,54800
2021-04-26,23.44844989558715,23.55563269272014,23.44844989558715,23.530899047851562,52600
2021-04-27,23.382488524368217,23.48967131066523,23.382488524368217,23.481426239013672,129500
2021-04-28,23.464939316891186,23.555633544921875,23.464939316891186,23.555633544921875,50800
2021-04-29,23.547390773231886,23.563880920410156,23.431962888157976,23.563880920410156,43600
2021-04-30,23.390739250934374,23.464941768564263,23.300045013427734,23.300045013427734,40500
2021-05-03,23.349512942383686,23.596860424007858,23.349512942383686,23.54738998413086,49500
2021-05-04,23.36600521557573,23.415474087368008,23.21759702761182,23.32478141784668,65100
2021-05-05,23.41547381506465,23.489677908183673,23.349514795912974,23.366004943847656,84300
2021-05-06,23.267065935039987,23.506168365478516,23.267065935039987,23.506168365478516,45100
2021-05-07,23.481431212868223,23.81947135925293,23.481431212868223,23.81947135925293,47700
2021-05-10,23.83595867307847,23.88542753500022,23.728775876816883,23.753509521484375,53600
2021-05-11,23.456697523983696,23.555635259412117,23.357758215968325,23.464941024780273,88900
2021-05-12,23.242329237828866,23.275307957220978,22.99498176574707,22.99498176574707,63100
2021-05-13,22.904289821568153,23.1928595224404,22.904289821568153,23.143390655517578,51700
2021-05-14,23.118659284027267,23.32478141784668,23.118659284027267,23.32478141784668,41900
2021-05-17,23.201103931115355,23.349512100219727,23.201103931115355,23.349512100219727,57400
2021-05-18,23.481428612940846,23.588612982660617,23.473183540455725,23.530899047851562,51100
2021-05-19,23.316533183504188,23.5309003623319,23.316533183504188,23.431961059570312,40100
2021-05-20,23.539146732976434,23.687554918921784,23.539146732976434,23.679309844970703,38000
2021-05-21,23.64632803977033,23.64632803977033,23.497919873168005,23.5144100189209,36100
2021-05-24,23.67930544230837,23.76175459390246,23.67930544230837,23.753509521484375,34400
2021-05-25,23.753513730442233,23.835962896645746,23.720535007513057,23.76175880432129,48600
2021-05-26,23.778246577773004,23.910164601491523,23.778246577773004,23.88542938232422,52300
2021-05-27,23.984369010705727,24.050328023456835,23.984369010705727,24.025592803955078,62800
2021-05-28,23.95139279436938,24.157514940870275,23.95139279436938,23.984373092651367,65600
2021-06-01,24.116286509554037,24.165755374890335,24.116286509554037,24.141021728515625,46000
2021-06-02,24.347146387051396,24.421350479125977,24.281187368828103,24.421350479125977,46900
2021-06-03,24.256449734318146,24.256449734318146,24.19049072265625,24.19049072265625,48200
2021-06-04,24.281187368828103,24.437839054241522,24.281187368828103,24.421350479125977,52900
2021-06-07,24.586245106043645,24.643959045410156,24.528531166677134,24.643959045410156,62800
2021-06-08,24.652203722215788,24.808856964111328,24.652203722215788,24.808856964111328,49300
2021-06-09,24.965511000740722,24.965511000740722,24.825347900390625,24.825347900390625,64700
2021-06-10,25.06444766894381,25.06444766894381,24.932529647469384,25.023223876953125,39700
2021-06-11,24.9407761775202,24.9407761775202,24.792368001544183,24.833593368530273,35800
2021-06-14,24.833595127401594,24.932532870001694,24.833595127401594,24.924287796020508,39800
2021-06-15,24.841832448117202,24.841832448117202,24.734649658203125,24.734649658203125,46700
2021-06-16,24.68518415380969,24.751143165624946,24.512040764927836,24.545021057128906,41100
2021-06-17,24.363631746156816,24.371876818919755,24.256448945412284,24.347143173217773,39200
2021-06-18,24.116288619887516,24.141023841013595,24.042084529096286,24.058574676513672,55200
2021-06-21,24.165755561774787,24.404857962491917,24.165755561774787,24.371877670288086,41900
2021-06-22,24.371877738267912,24.46257196949454,24.322408872411067,24.413103103637695,43900
2021-06-23,24.33065461326544,24.454327567595335,24.206981658935547,24.206981658935547,49200
2021-06-24,24.338898624561033,24.404857635498047,24.25644946774305,24.404857635498047,36000
2021-06-25,24.425253070899753,24.476244795027544,24.314770731789935,24.357263565063477,58300
2021-06-28,24.374262333751464,24.374262333751464,24.1702938079834,24.1702938079834,47300
2021-06-29,24.136303705156504,24.229789908496645,24.06831418118134,24.161800384521484,61600
2021-06-30,24.085307984526345,24.085307984526345,23.906834500481217,24.008819580078125,56600
2021-07-01,23.923831049269385,23.957826614379883,23.8728393226014,23.957826614379883,68500
2021-07-02,24.068309713918055,24.212787628173828,24.034315768739066,24.212787628173828,52400
2021-07-06,24.17029412411395,24.28077646914253,24.17029412411395,24.263778686523438,85100
2021-07-07,24.374265417542208,24.391263202089515,24.29777700807728,24.365766525268555,67900
2021-07-08,24.119305918913184,24.195794336010007,24.034320229692817,24.161800384521484,50700
2021-07-09,24.32327318647056,24.569734573364258,24.32327318647056,24.569734573364258,50200
2021-07-12,24.518741535903562,24.663219451904297,24.518741535903562,24.663219451904297,36400
2021-07-13,24.510240358444523,24.527238140153013,24.357263565063477,24.357263565063477,54600
2021-07-14,24.450750096421267,24.52723849421594,24.357263916672736,24.442251205444336,39700
2021-07-15,24.297774251761627,24.297774251761627,24.195789177044826,24.263778686523438,36800
2021-07-16,24.348765755641537,24.348765755641537,24.22978452039301,24.246782302856445,41000
2021-07-19,23.94932826743892,23.94932826743892,23.736860843662487,23.838844299316406,78900
2021-07-20,23.71986299270674,24.025816600786808,23.71986299270674,23.983322143554688,60600
2021-07-21,24.119301947796597,24.25528259435654,24.119301947796597,24.229785919189453,60600
2021-07-22,24.263778686523438,24.306273143071174,24.204288068354373,24.263778686523438,36900
2021-07-23,24.19578870163584,24.238283157348633,24.19578870163584,24.238283157348633,42100
2021-07-26,24.085308802612076,24.161797209658314,24.07680991060717,24.11930274963379,52900
2021-07-27,24.11930093586389,24.195789337158203,24.06830920866694,24.195789337158203,58900
2021-07-28,24.255281509968043,24.4252544738227,24.255281509968043,24.340267181396484,98600
2021-07-29,24.30627301519982,24.382761415585588,24.30627301519982,24.323270797729492,31400
2021-07-30,24.24678328616279,24.382762309389257,24.22128661143364,24.289276123046875,44400
2021-08-02,24.382762908935547,24.47624747657879,24.348767341794105,24.382762908935547,33200
2021-08-03,24.40825614953707,24.45924949645996,24.289274915379135,24.45924949645996,52800
2021-08-04,24.43375320462139,24.544235549351097,24.399757639475162,24.40825653076172,32200
2021-08-05,24.493243757150907,24.612224992849093,24.493243757150907,24.552734375,38500
2021-08-06,24.2977745993154,24.416755837355428,24.2977745993154,24.348766326904297,40200
2021-08-09,24.212786832284383,24.399757577117498,24.212786832284383,24.323270797729492,53800
2021-08-10,24.170292255488356,24.289273482627944,24.170292255488356,24.255279541015625,39400
2021-08-11,24.34026484387684,24.535736083984375,24.34026484387684,24.535736083984375,51900
2021-08-12,24.3742642380133,24.4422537519144,24.3742642380133,24.39975929260254,42900
2021-08-13,24.459251329599358,24.603729248046875,24.459251329599358,24.603729248046875,38000
2021-08-16,24.476245088251524,24.586729049682617,24.467747818293166,24.586729049682617,46200
2021-08-17,24.221286519718028,24.306273814162214,24.16179589990644,24.212787628173828,71300
2021-08-18,24.348766326904297,24.459250294511005,24.348766326904297,24.348766326904297,50300
2021-08-19,24.212786865479856,24.212786865479856,24.093805629604546,24.18729019165039,40300
2021-08-20,24.07680844483249,24.297774760514063,24.07680844483249,24.280776977539062,62700
2021-08-23,24.195789177044826,24.28927536045208,24.15329634149486,24.263778686523438,50300
2021-08-24,24.187293029517736,24.38276430981586,24.170296865968382,24.365766525268555,86200
2021-08-25,24.22978452039301,24.36576353810497,24.22978452039301,24.246782302856445,35000
2021-08-26,24.229784742283016,24.340267087311595,24.21278695966392,24.263778686523438,122300
2021-08-27,24.314772498478778,24.671717835303973,24.314772498478778,24.646221160888672,41800
2021-08-30,24.58673177391199,24.72271080228015,24.58673177391199,24.697214126586914,36700
2021-08-31,24.57823321188006,24.637723834964824,24.561235427856445,24.561235427856445,56700
2021-09-01,24.663215841698314,24.841687677163865,24.663215841698314,24.816192626953125,82900
2021-09-02,24.765202076897026,24.86718715223193,24.765202076897026,24.78219985961914,47500
2021-09-03,24.714210947736078,24.901181699210106,24.714210947736078,24.875686645507812,33600
2021-09-07,24.748203910761028,24.782197852454228,24.654717734358833,24.70570945739746,52400
2021-09-08,24.476244893380816,24.58672885393228,24.433752059936523,24.433752059936523,60600
2021-09-09,24.476247492183056,24.63772319421213,24.476247492183056,24.603729248046875,49100
2021-09-10,24.58673000578388,24.697212350513585,24.40825653076172,24.40825653076172,36200
2021-09-13,24.561234789092982,24.603729248046875,24.51024305934617,24.603729248046875,58900
2021-09-14,24.646218798778158,24.646218798778158,24.459248067312096,24.484743118286133,39200
2021-09-15,24.38275944982031,24.46774673461914,24.35726277808137,24.46774673461914,40100
2021-09-16,24.348767562426183,24.39975929260254,24.2382852102111,24.39975929260254,43900
2021-09-17,24.33176877507909,24.33176877507909,24.093806296739515,24.13629913330078,50900
2021-09-20,23.736859316406903,23.736859316406903,23.447903508982865,23.558385848999023,78400
2021-09-21,23.82184607597482,23.93232841353906,23.82184607597482,23.906831741333008,34800
2021-09-22,23.96632559976273,24.212786963790535,23.96632559976273,24.03431510925293,62900
2021-09-23,24.24678065036313,24.340265205545247,24.24678065036313,24.255279541015625,38200
2021-09-24,24.034316164416648,24.034316164416648,23.92383219352096,23.932331085205078,38800
2021-09-27,24.025817617391976,24.042815401004052,23.949329212135503,24.017318725585938,46500
2021-09-28,23.745357825297585,23.75385671608481,23.524391527822647,23.609378814697266,105700
2021-09-29,23.617881824134482,23.626379095405852,23.481901168823242,23.481901168823242,42000
2021-09-30,23.54139192083947,23.549889191571626,23.388415111695,23.422409057617188,41400
2021-10-01,23.439404142554803,23.626374876095966,23.430905251803253,23.53289031982422,56300
2021-10-04,23.558389578249212,23.583886255057184,23.396915488125906,23.481901168823242,49400
2021-10-05,23.456403986308857,23.54139128029867,23.456403986308857,23.464902877807617,58400
2021-10-06,23.26093425295229,23.38841438293457,23.150450284902593,23.38841438293457,51600
2021-10-07,23.609382375955924,23.68587078358089,23.59238459181751,23.60088348388672,39800
2021-10-08,23.583886255057184,23.583886255057184,23.439408328474574,23.481901168823242,62800
2021-10-11,23.49889895336189,23.626379095405852,23.464905005282546,23.481901168823242,44200
2021-10-12,23.592378104782036,23.66886649137551,23.549883656120404,23.575380325317383,90100
2021-10-13,23.804850033912995,23.974822998046875,23.804850033912995,23.974822998046875,34600
2021-10-14,24.03431824877073,24.127802823407706,24.03431824877073,24.085309982299805,49800
2021-10-15,24.10230461463534,24.272277577832984,24.10230461463534,24.263778686523438,43300
2021-10-18,24.05131193082965,24.229785411262228,24.05131193082965,24.212787628173828,49300
2021-10-19,24.221285470283764,24.38276116063169,24.221285470283764,24.31477165222168,43000
2021-10-20,24.30627301519982,24.382761415585588,24.26377855887564,24.323270797729492,36600
2021-10-21,24.30627276104571,24.365763378279752,24.297773869869744,24.31477165222168,46400
2021-10-22,24.38275944982031,24.544233507840698,24.38275944982031,24.46774673461914,34600
2021-10-25,24.40825653076172,24.450750987194503,24.357264804040145,24.40825653076172,35700
2021-10-26,24.391261710604248,24.433754548376196,24.28927663055458,24.3062744140625,33600
2021-10-27,24.425255968189656,24.501744373953127,24.39975929260254,24.39975929260254,55600
2021-10-28,24.408259117125507,24.62072655880974,24.408259117125507,24.57823371887207,44700
2021-10-29,24.374260768155214,24.374260768155214,24.22128397840566,24.255279541015625,46800
2021-11-01,24.238284394586405,24.289276123046875,24.22128661143364,24.289276123046875,54900
2021-11-02,24.255280939633746,24.255280939633746,24.221285375063516,24.238283157348633,56100
2021-11-03,24.170292926387,24.450749841713318,24.170292926387,24.433752059936523,38400
2021-11-04,24.62072263898277,24.62072263898277,24.433751903627222,24.501741409301758,60200
2021-11-05,24.612226486206055,24.646222053324095,24.561234756526854,24.612226486206055,65700
2021-11-08,24.680217742919922,24.70571279738711,24.63772328381149,24.680217742919922,45000
2021-11-09,24.58673261105919,24.637724343183983,24.518743094560154,24.57823371887207,44000
2021-11-10,24.586732861389685,24.586732861389685,24.33177095617394,24.365766525268555,43500
2021-11-11,24.45075264377677,24.45075264377677,24.3742642380133,24.39975929260254,31800
2021-11-12,24.47624448230263,24.5017411545396,24.45924832180898,24.493242263793945,28800
2021-11-15,24.57823354541871,24.57823354541871,24.399760052744544,24.425256729125977,74400
2021-11-16,24.569730179579636,24.569730179579636,24.40825450056162,24.46774673461914,41900
2021-11-17,24.314772034380724,24.340267087311595,24.246782524902112,24.263778686523438,44100
2021-11-18,24.323271273608746,24.38276189262876,24.323271273608746,24.348766326904297,30700
2021-11-19,24.26377944831773,24.391261200965637,24.26377944831773,24.289276123046875,56600
2021-11-22,24.23828373229276,24.33176829508292,24.110803604125977,24.110803604125977,42000
2021-11-23,24.212786642977587,24.212786642977587,24.06830873460049,24.1702938079834,89900
2021-11-24,24.076807625798878,24.2042877517792,24.034314790804686,24.1702938079834,60000
2021-11-26,23.93233071765091,23.93233071765091,23.558387594281978,23.62637710571289,75400
2021-11-29,23.73686158482848,23.73686158482848,23.549889208628553,23.643375396728516,59100
2021-11-30,23.617878914960304,23.617878914960304,23.260933588605813,23.43940544128418,74900
2021-12-01,23.66037171917706,23.694365663024747,23.175946267113805,23.21843910217285,47300
2021-12-02,23.328921804779952,23.56688426183276,23.328921804779952,23.53289031982422,96600
2021-12-03,23.609379767515595,23.609379767515595,23.32042395307893,23.430906295776367,70700
2021-12-06,23.498897479209415,23.719863801356148,23.498897479209415,23.643375396728516,56700
2021-12-07,23.796349910598536,23.96632448693046,23.796349910598536,23.923830032348633,153200
2021-12-08,23.96632448693046,24.00031842959823,23.91533114143227,23.923830032348633,45700
2021-12-09,23.97482485049788,23.97482485049788,23.86434249632416,23.88983917236328,43400
2021-12-10,24.008819743908827,24.008819743908827,23.889838501065405,23.94083023071289,60900
2021-12-13,23.872840610611416,23.872840610611416,23.626377613256185,23.643375396728516,47100
2021-12-14,23.702864520315728,23.702864520315728,23.456403159529998,23.58388328552246,534300
2021-12-15,23.702867340614205,23.770856857299805,23.40541421823842,23.770856857299805,76800
2021-12-16,23.796350030098527,23.796350030098527,23.54988705527932,23.63487434387207,49800
2021-12-17,23.834578199228467,23.834578199228467,23.601159733663383,23.644386291503906,79200
2021-12-20,23.557934955104574,23.557934955104574,23.264000955860862,23.350452423095703,65400
2021-12-21,23.488773979314985,23.54928951136247,23.385031889430316,23.523353576660156,85300
2021-12-22,23.523355286912363,23.653033320927516,23.454194438269145,23.618452072143555,66500
2021-12-23,23.76541569822432,23.76541569822432,23.67896423749692,23.748125076293945,43500
2021-12-27,23.92102706181616,23.981542587280273,23.78270538963407,23.981542587280273,49400
2021-12-28,24.13715763085776,24.13715763085776,23.96425469646772,24.04206085205078,60300
2021-12-29,24.119868214712167,24.154449462890625,24.024773080070737,24.154449462890625,58400
2021-12-30,24.13715763205736,24.24089972248146,24.13715763205736,24.16309356689453,62100
2021-12-31,24.275478743944664,24.275478743944664,24.128511747870757,24.206317901611328,45500
2022-01-03,24.292769366759135,24.292769366759135,24.137157059277992,24.206317901611328,55400
2022-01-04,24.32735158285836,24.353287519872662,24.2063205079744,24.2149658203125,67200
2022-01-05,24.275478674077327,24.284123985459683,23.88644790649414,23.88644790649414,69100
2022-01-06,23.860514386826594,23.895093984540935,23.77406291915384,23.869159698486328,80900
2022-01-07,23.88644975903941,23.88644975903941,23.774064000201676,23.808645248413086,67200
2022-01-10,23.748126222837026,23.748126222837026,23.549289007811407,23.66167640686035,95400
2022-01-11,23.704903780466594,23.912386328455668,23.6184523065733,23.843225479125977,62000
2022-01-12,23.964254762874923,24.042060918673588,23.93832047689176,24.01612663269043,40000
2022-01-13,24.04205970318298,24.093931570376007,23.87780373717858,23.903738021850586,66200
2022-01-14,23.929676762259774,23.929676762259774,23.74812850363863,23.817289352416992,45400
2022-01-18,23.601160116426502,23.601160116426502,23.454193115234375,23.454193115234375,70100
2022-01-19,23.791353288476984,23.79999860004442,23.523353576660156,23.523353576660156,165300
2022-01-20,23.618450487491586,23.670320708262658,23.350452423095703,23.350452423095703,76400
2022-01-21,23.49741942271756,23.514710045949446,23.34180711147976,23.350452423095703,105200
2022-01-24,23.255357499991387,23.255357499991387,22.753940928726433,23.1516170501709,118900
2022-01-25,23.073809493906925,23.23806547101689,22.96142208964788,23.13432502746582,70600
2022-01-26,23.359100233851994,23.419615772713435,23.056520890620018,23.18619728088379,66900
2022-01-27,23.19484184906984,23.272648010516146,22.96142336473092,22.978713989257812,49600
2022-01-28,22.96142386335327,23.091100252271556,22.805811537081436,23.082456588745117,86100
2022-01-31,23.229418907775862,23.540641848494968,23.229418907775862,23.514707565307617,56300
2022-02-01,23.687611584585035,23.687611584585035,23.367743296000448,23.454193115234375,67100
2022-02-02,23.627095668367698,23.713547135124163,23.52335357847502,23.644386291503906,58800
2022-02-03,23.523354852516594,23.609806323955333,23.419614405929842,23.4887752532959,48900
2022-02-04,23.272645377531973,23.37638746403161,23.21212984745907,23.31587028503418,44900
2022-02-07,23.272647158260327,23.333162692963633,23.151616088853718,23.264001846313477,56400
2022-02-08,23.21213162355702,23.264001846313477,23.09109890522576,23.264001846313477,63300
2022-02-09,23.428258762536768,23.601160049438477,23.385032204117888,23.601160049438477,58600
2022-02-10,23.45419121753059,23.774061129158767,23.436902244437437,23.575223922729492,46300
2022-02-11,23.445549268046694,23.50606480060432,23.117034021413026,23.2034854888916,38500
2022-02-14,23.1689037320791,23.1689037320791,22.952775892604762,23.099742889404297,58000
2022-02-15,23.229421169363732,23.44554901123047,23.229421169363732,23.44554901123047,39200
2022-02-16,23.566581079657404,23.77406361882345,23.341807916663022,23.756772994995117,54100
2022-02-17,23.566580972672384,23.635741818747096,23.359098434448242,23.359098434448242,38200
2022-02-18,23.497418590332728,23.497418590332728,23.264000131744766,23.289936065673828,37800
2022-02-22,23.099742254616274,23.27264518101414,22.996001817917165,23.065162658691406,63100
2022-02-23,23.25535403814769,23.25535403814769,22.840389002788907,22.9614200592041,54800
2022-02-24,22.364909303834303,22.70206820198208,22.226585971109415,22.650197982788086,102200
2022-02-25,22.788523870465895,23.125682830810547,22.788523870465895,23.125682830810547,81400
2022-02-28,22.892263412475586,23.030585116260802,22.788522959099062,22.892263412475586,69200
2022-03-01,22.849034873694414,22.849034873694414,22.460004112935053,22.572391510009766,86100
2022-03-02,22.76258398637626,22.83174482904771,22.581037392710407,22.753938674926758,48400
2022-03-03,22.70207043337783,22.788521906481535,22.468651950675245,22.60697364807129,49200
2022-03-04,22.304391280820163,22.304391280820163,22.070974478812637,22.122844696044922,106700
2022-03-07,22.105556061426377,22.105556061426377,21.630075454711914,21.630075454711914,194500
2022-03-08,21.63007284677177,22.001812964873974,21.61278222524971,21.621427536010742,377000
2022-03-09,22.027750829872467,22.39084569625167,22.027750829872467,22.209299087524414,47000
2022-03-10,21.97587972437724,22.261168418738063,21.97587972437724,22.17471694946289,36300
2022-03-11,22.511875316187496,22.511875316187496,22.036393106072943,22.070974349975586,44800
2022-03-14,22.287101273261943,22.287101273261943,22.01045628003947,22.036392211914062,34500
2022-03-15,22.114199569969983,22.114199569969983,21.915362361479524,22.027748107910156,44400
2022-03-16,22.6329088139624,22.883616263608634,22.38219971539152,22.74529457092285,60100
2022-03-17,22.86632822768243,23.056520150704117,22.779876753972676,22.978713989257812,41600
2022-03-18,22.77122861572526,23.255354499923676,22.77122861572526,23.212129592895508,33200
2022-03-21,23.00464400072293,23.082450142128646,22.900901929207215,22.95277214050293,40600
2022-03-22,23.108388709772708,23.264001021449225,23.108388709772708,23.2034854888916,33000
2022-03-23,23.0392275516126,23.0392275516126,22.779874801635742,22.779874801635742,34600
2022-03-24,22.77987581561798,22.926842820193244,22.77987581561798,22.8663272857666,29800
2022-03-25,23.09109573529094,23.108386356810993,22.96141937173939,23.073806762695312,36200
2022-03-28,22.90090421937924,23.030580585048764,22.89225890847801,23.00464630126953,44500
2022-03-29,23.45419228871354,23.45419228871354,23.26400038460677,23.3936767578125,58300
2022-03-30,23.281292470207177,23.45419376237024,23.255356534366626,23.264001846313477,45300
2022-03-31,23.350454679032865,23.350454679032865,23.082456588745117,23.082456588745117,32000
2022-04-01,23.419613459314583,23.419613459314583,23.212130925602807,23.376388549804688,46700
2022-04-04,23.30722580012774,23.514709980483552,23.30722580012774,23.497419357299805,43700
2022-04-05,23.341808896836294,23.462839970867684,23.255357422988993,23.298583984375,45300
2022-04-06,23.125678122803265,23.14296874517902,22.99600175283413,23.091096878051758,52900
2022-04-07,22.840391213425814,23.039228439331055,22.840391213425814,23.039228439331055,46400
2022-04-08,22.9614200592041,23.030580898430564,22.89225921997764,22.9614200592041,39000
2022-04-11,22.909552583184304,22.918197895237597,22.788521512287527,22.79716682434082,39600
2022-04-12,22.771228655634843,22.77987396684053,22.537810199854817,22.598325729370117,54900
2022-04-13,22.477295805994064,22.745293871212798,22.477295805994064,22.736648559570312,40200
2022-04-14,22.67613671514964,22.797169448905194,22.67613671514964,22.684782028198242,38200
2022-04-18,22.74529272201778,22.74529272201778,22.572391444677567,22.598325729370117,58700
2022-04-19,22.563745434128837,22.598325028955312,22.442712729925027,22.589679718017578,65700
2022-04-20,22.676131881296794,22.676131881296794,22.52916488864913,22.598325729370117,45900
2022-04-21,22.667487848412414,22.710714406878587,22.390844469927302,22.44271469116211,56400
2022-04-22,22.235230441535624,22.356263146976925,22.105554073992668,22.122844696044922,52700
2022-04-25,22.096911052652906,22.096911052652906,21.898073825221857,22.053686141967773,105400
2022-04-26,21.88942603208131,21.984522803518733,21.733813732974422,21.7511043548584,89200
2022-04-27,21.751105688488085,21.863493088700316,21.69923546858028,21.794330596923828,290300
2022-04-28,21.751107463662365,21.91536509718797,21.69923723952127,21.863494873046875,141800
2022-04-29,22.001814581025783,22.001814581025783,21.534977659184978,21.543622970581055,192800
2022-05-02,21.54362258150943,21.54362258150943,21.102721601819397,21.266979217529297,337000
2022-05-03,21.422593303449304,21.439882278442383,21.29291527299096,21.439882278442383,54900
2022-05-04,21.370719345891075,21.569558203688814,21.137302541482022,21.534976959228516,208100
2022-05-05,21.52633045710099,21.52633045710099,20.990334389017963,21.05084991455078,230000
2022-05-06,20.895240024440067,20.895240024440067,20.661821557171876,20.68775749206543,428800
2022-05-09,20.32466342808047,20.32466342808047,20.082599639892578,20.082599639892578,455400
2022-05-10,20.341953343787424,20.359242318186688,20.030728719656295,20.19498634338379,58600
2022-05-11,20.20363337361272,20.497565750497948,20.073955336577644,20.169052124023438,86500
2022-05-12,19.978858812140167,20.212275634976958,19.978858812140167,20.15176010131836,246000
2022-05-13,20.27279280359682,20.627242342431295,20.27279280359682,20.61859703063965,37700
2022-05-16,20.696402678122617,20.72233696393422,20.49756380966101,20.635887145996094,78700
2022-05-17,20.765563707006518,20.886594772338867,20.73098246038322,20.886594772338867,41700
2022-05-18,20.860659039087597,20.860659039087597,20.54943606109147,20.566726684570312,50200
2022-05-19,20.635886703565248,20.895239449668303,20.635886703565248,20.852014541625977,61600
2022-05-20,21.068142634312267,21.068142634312267,20.71369145859826,20.95575523376465,35800
2022-05-23,20.93846593558103,21.180529726063206,20.93846593558103,21.120014190673828,72700
2022-05-24,20.929817214560742,21.068140535824273,20.826076784768595,21.05084991455078,59300
2022-05-25,20.860659970009156,21.076787826365727,20.860659970009156,21.024917602539062,55500
2022-05-26,21.145947202514645,21.22375335730105,21.11136760534545,21.154592514038086,81300
2022-05-27,21.379366933718796,21.465818405151367,21.275626487139448,21.465818405151367,66100
2022-05-31,21.362075046277027,21.379365669325892,21.223753359735237,21.275625228881836,52500
2022-06-01,21.46581642276845,21.46581642276845,21.033560754449372,21.145946502685547,65500
2022-06-02,21.042205198295093,21.353429794311523,21.042205198295093,21.353429794311523,51900
2022-06-03,21.241041933819044,21.241041933819044,21.042204734711135,21.102720260620117,44900
2022-06-06,21.076788336935103,21.258336598113324,21.007627487182617,21.007627487182617,44200
2022-06-07,20.92981898488608,21.042206383745537,20.92981898488608,20.998981475830078,34200
2022-06-08,20.981690914677504,20.981690914677504,20.782853699403525,20.852014541625977,37700
2022-06-09,20.748273478994196,20.748273478994196,20.44569416097394,20.471630096435547,41300
2022-06-10,20.05666573911373,20.14311556255822,20.00479386633741,20.013439178466797,171700
2022-06-13,19.745439460866763,19.745439460866763,19.347763380513637,19.425569534301758,436700
2022-06-14,19.434216708389958,19.434216708389958,19.105703087850543,19.226734161376953,296600
2022-06-15,19.347760782511845,19.529308999947496,19.166214214000522,19.416921615600586,103600
2022-06-16,19.22673096870747,19.22673096870747,19.0192484561477,19.03653907775879,651200
2022-06-17,19.0538329392708,19.20944361345724,19.0538329392708,19.07976722717285,50300
2022-06-21,19.269958499092542,19.52931124070186,19.269958499092542,19.49472999572754,71300
2022-06-22,19.365051403015112,19.51201837944423,19.29589056992637,19.416921615600586,57800
2022-06-23,19.261314134078123,19.451506044006667,19.261314134078123,19.38234519958496,85300
2022-06-24,19.62449442242271,19.77257100685972,19.62449442242271,19.755149841308594,32500
2022-06-27,19.807412682041488,19.807412682041488,19.650625506870163,19.65933609008789,34900
2022-06-28,19.89451584297004,19.98162000935189,19.676756257702305,19.755149841308594,52900
2022-06-29,19.607072754293597,19.65933458823359,19.46770675620445,19.537389755249023,160200
2022-06-30,19.337050711139863,19.450284957885742,19.197684717587848,19.450284957885742,287100
2022-07-01,19.17155430210948,19.502548144437263,19.17155430210948,19.432865142822266,84100
2022-07-05,19.01476759910077,19.136712439571898,18.910242263429918,19.11058235168457,227300
2022-07-06,19.136712028648443,19.36318219992742,19.136712028648443,19.232526779174805,38500
2022-07-07,19.31963037667804,19.50254762805904,19.31963037667804,19.476417541503906,53000
2022-07-08,19.363183248559434,19.519970426503058,19.363183248559434,19.467708587646484,31800
2022-07-11,19.33705119505201,19.33705119505201,19.13671112060547,19.13671112060547,63500
2022-07-12,19.08445153417422,19.31092172137304,19.08445153417422,19.215106964111328,36300
2022-07-13,18.97121558959476,19.249947591785975,18.97121558959476,19.154132843017578,66200
2022-07-14,18.910240653499955,18.910240653499955,18.71861282602051,18.85797882080078,375600
2022-07-15,18.892822687558137,19.119292862848177,18.892822687558137,19.0408992767334,58600
2022-07-18,19.110580244568258,19.354469898619442,19.110580244568258,19.171552658081055,59000
2022-07-19,19.337052953380667,19.58094263969024,19.337052953380667,19.5286808013916,44800
2022-07-20,19.415446679376522,19.528680940056585,19.380604346014106,19.398025512695312,33600
2022-07-21,19.337052953380667,19.537391384670354,19.337052953380667,19.5286808013916,39400
2022-07-22,19.729018443674853,19.868384447813597,19.676756607466277,19.83354377746582,37800
2022-07-25,19.85967254638672,19.94677670853399,19.824831878352036,19.85967254638672,27000
2022-07-26,19.65933692294582,19.81612410475935,19.65933692294582,19.685468673706055,49000
2022-07-27,19.598361765225658,19.955487335593208,19.598361765225658,19.92064666748047,32100
2022-07-28,19.964199008440822,20.18195859550437,19.920647755577633,20.16453742980957,39900
2022-07-29,20.06872245096545,20.42584800720215,20.06872245096545,20.42584800720215,35900
2022-08-01,20.38230074624632,20.434562591519317,20.30390714764977,20.356170654296875,45900
2022-08-02,20.016459348381257,20.216797754779318,20.016459348381257,20.042591094970703,46700
2022-08-03,19.877093433816995,20.15582541970114,19.877093433816995,20.112274169921875,120100
2022-08-04,20.11227697929321,20.25164299170254,20.11227697929321,20.208091735839844,34100
2022-08-05,19.807412794109815,20.068725307998456,19.807412794109815,20.060014724731445,43600
2022-08-08,20.07743156238668,20.225508135504494,20.07743156238668,20.10356330871582,78600
2022-08-09,20.051301956176758,20.112274371026874,20.007749044588316,20.051301956176758,37500
2022-08-10,20.208088598085514,20.626186570394513,20.208088598085514,20.565214157104492,66200
2022-08-11,20.582633380454425,20.75684169723798,20.539082131945356,20.556503295898438,69200
2022-08-12,20.42584965554201,20.72200282286289,20.42584965554201,20.68716049194336,59800
2022-08-15,20.478110275341432,20.634897432427735,20.478110275341432,20.573925018310547,50400
2022-08-16,20.451977695626116,20.608764846325965,20.451977695626116,20.547792434692383,52100
2022-08-17,20.190669047760732,20.382296885042656,20.190669047760732,20.29519271850586,35000
2022-08-18,20.234221824807896,20.312615414459884,20.181959985497876,20.208091735839844,54000
2022-08-19,20.05130287890953,20.05130287890953,19.859673381849273,19.885805130004883,45700
2022-08-22,19.685466971071957,19.71159705819821,19.415445548733295,19.624494552612305,41200
2022-08-23,19.363181702996744,19.64191370314871,19.363181702996744,19.546100616455078,76200
2022-08-24,19.441573699396837,19.61578201596436,19.432863117431097,19.563518524169922,49100
2022-08-25,19.554811145863507,19.789990231992487,19.554811145863507,19.74643898010254,27500
2022-08-26,19.58094036916905,19.58965095143776,19.424153211079606,19.450284957885742,35000
2022-08-29,19.345759554000264,19.467706043896655,19.345759554000264,19.38060188293457,51900
2022-08-30,19.380603439149294,19.58094186248719,19.29349927119296,19.302209854125977,65000
2022-08-31,19.293498992919922,19.406734908042083,19.28478841011254,19.293498992919922,39900
2022-09-01,19.16284383668452,19.16284383668452,18.866690662662215,19.032188415527344,62300
2022-09-02,19.03218914083402,19.206395821891242,18.901533714697635,18.927663803100586,47000
2022-09-06,18.918952631433285,18.997346216951733,18.8579802118909,18.901533126831055,85600
2022-09-07,18.797008515481398,19.06702995300293,18.797008515481398,19.06702995300293,87400
2022-09-08,18.805716865555077,19.014765856363223,18.805716865555077,18.98863410949707,62100
2022-09-09,19.15413248026915,19.345760312803044,19.15413248026915,19.337051391601562,50900
2022-09-12,19.607073386945604,19.633205135445653,19.5548115513193,19.624494552612305,47400
2022-09-13,19.215103902195864,19.24123564856878,18.910240173339844,18.910240173339844,39800
2022-09-14,18.857980521351585,18.96250585754939,18.81442926707058,18.91895294189453,79300
2022-09-15,18.79700573634753,18.884109895326624,18.74474390550953,18.762165069580078,51200
2022-09-16,18.614091591565547,18.875402450561523,18.614091591565547,18.875402450561523,71600
2022-09-19,18.875400264481062,18.875400264481062,18.736034267640882,18.866689682006836,176900
2022-09-20,18.587960724139155,18.587960724139155,18.309228684935878,18.370201110839844,317900
2022-09-21,18.30922464209089,18.46601179486619,18.161148071289062,18.161148071289062,150000
2022-09-22,17.960813553713304,18.06533723724906,17.94339238599935,17.96952247619629,487800
2022-09-23,17.45560840075064,17.586263814009516,17.420766071148957,17.464317321777344,945700
2022-09-26,17.324952511600536,17.324952511600536,17.011379830597363,17.03750991821289,495200
2022-09-27,17.04621963997385,17.04621963997385,16.680383479475292,16.741355895996094,1164600
2022-09-28,16.636834358279383,17.011381149291992,16.619413190936015,17.011381149291992,438000
2022-09-29,16.662963627617977,16.750067798672795,16.575861117937034,16.715227127075195,295100
2022-09-30,16.767485982065043,17.03750736905915,16.767485982065043,16.950403213500977,84600
2022-10-03,17.081062188324385,17.246558274887445,17.037509274986395,17.21171760559082,106600
2022-10-04,17.394635575860136,17.64723749953124,17.394635575860136,17.638526916503906,53700
2022-10-05,17.35979482248132,17.37721598845305,17.185586485511703,17.2988224029541,48900
2022-10-06,17.15945704884131,17.324953147729033,17.124614715576172,17.124614715576172,34700
2022-10-07,16.94169333289461,17.02008690231611,16.793616775251046,16.84587860107422,53500
2022-10-10,16.75006647855246,16.77619822622155,16.628121645510856,16.741355895996094,93200
2022-10-11,16.575859348717128,16.723935925293244,16.541017019464533,16.584569931030273,195500
2022-10-12,16.532306593983932,16.532306593983932,16.436493510377783,16.462623596191406,120000
2022-10-13,16.384231266285408,16.68909502790704,16.114209836905715,16.63683319091797,272600
2022-10-14,16.61941233021638,16.706516501048135,16.37552098416225,16.384231567382812,92200
2022-10-17,16.610700523104647,16.932985433023727,16.610700523104647,16.802330017089844,78700
2022-10-18,16.95911990004449,16.967830484873254,16.436498101312118,16.75878143310547,47100
2022-10-19,16.48004420218099,16.636831357241302,16.401650624650838,16.445201873779297,78000
2022-10-20,16.715225376139987,16.750066044087994,16.5323064699484,16.593278884887695,40100
2022-10-21,16.375521534438118,16.671674728393555,16.34068086175897,16.671674728393555,107900
2022-10-24,16.297125776711347,16.453912936349994,16.25357452631115,16.392940521240234,262500
2022-10-25,16.462623471652584,16.854591369628906,16.462623471652584,16.854591369628906,66800
2022-10-26,16.767489310961306,17.15074667468226,16.767489310961306,17.063642501831055,32300
2022-10-27,17.02008858794157,17.263978240186226,17.02008858794157,17.10719108581543,45500
2022-10-28,16.819749544668362,17.08977262087064,16.819749544668362,17.072351455688477,59100
2022-10-31,16.898141779811823,16.898141779811823,16.828458786010742,16.828458786010742,92900
2022-11-01,17.168166738553495,17.29882383276692,17.063643056831513,17.081064224243164,49000
2022-11-02,17.133322589185084,17.272688577456528,16.872011776519535,16.898141860961914,91900
2022-11-03,16.48875715240052,16.723937918767696,16.48875715240052,16.654254913330078,62000
2022-11-04,16.941697009649513,17.246559110924984,16.941697009649513,17.237850189208984,58100
2022-11-07,17.17687562612776,17.33366279460274,17.17687562612776,17.290111541748047,86900
2022-11-08,17.27269402820293,17.534004923330393,17.27269402820293,17.4207706451416,55600
2022-11-09,17.385924910065082,17.420767242008537,17.24655890503892,17.2988224029541,52900
2022-11-10,17.777890384913917,18.283092498779297,17.777890384913917,18.283092498779297,65300
2022-11-11,18.405035928379707,18.727320784512862,18.405035928379707,18.701189041137695,47500
2022-11-14,18.500854287473764,18.64022029005794,18.500854287473764,18.561826705932617,51200
2022-11-15,18.553115130122567,18.79700645227852,18.553115130122567,18.65764045715332,42200
2022-11-16,18.37020006872984,18.5182766638282,18.37020006872984,18.405040740966797,93000
2022-11-17,18.195992064935147,18.492145260690226,18.195992064935147,18.483434677124023,81300
2022-11-18,18.387618817871548,18.457301814557226,18.37890823561413,18.448591232299805,48100
2022-11-21,18.213413097442288,18.34406852722168,18.213413097442288,18.34406852722168,55000
2022-11-22,18.26567280386661,18.431170548325106,18.26567280386661,18.396329879760742,33700
2022-11-23,18.161149718618013,18.50956472229229,18.161149718618013,18.422460556030273,50000
2022-11-25,18.49214279134372,18.779585365148982,18.49214279134372,18.727323532104492,41700
2022-11-28,18.666352038557644,18.70119270851679,18.509564870307003,18.561826705932617,34400
2022-11-29,18.500853849769836,18.762166344463225,18.500853849769836,18.67506217956543,51300
2022-11-30,18.69248276461083,18.945084691287448,18.640220927198854,18.91895294189453,37600
2022-12-01,18.901533126831055,18.988635633963703,18.87540137786696,18.901533126831055,38600
2022-12-02,18.69248060435321,18.979924830334284,18.69248060435321,18.910240173339844,32200
2022-12-05,18.857979744552466,18.91895216258383,18.6663519076862,18.692481994628906,34600
2022-12-06,18.72732134493553,18.875397905745775,18.648927773837546,18.718610763549805,53900
2022-12-07,18.640219849056805,18.73603459658176,18.605379179921943,18.67506217956543,71300
2022-12-08,18.675061851695023,18.866689682006836,18.675061851695023,18.866689682006836,44800
2022-12-09,18.805716510595513,19.006054915333536,18.805716510595513,18.910240173339844,44000
2022-12-12,18.701193482634093,18.840559490987182,18.701193482634093,18.788297653198242,54500
2022-12-13,19.31963059233378,19.37189242740119,19.119292173430566,19.154132843017578,127700
2022-12-14,19.215103986544598,19.371891142723012,19.180263319268104,19.241235733032227,75200
2022-12-15,18.92766394149601,19.04089986331635,18.788297931081665,18.797008514404297,120700
2022-12-16,18.750288187035146,18.7943643545876,18.573980154029304,18.662134170532227,80500
2022-12-19,18.565164370347706,18.69739455287964,18.55634880065918,18.55634880065918,55700
2022-12-20,18.51226957290753,18.51226957290753,18.2918854113253,18.38885498046875,49200
2022-12-21,18.41530251678992,18.65331784731471,18.41530251678992,18.618057250976562,61300
2022-12-22,18.50345460210445,18.556346331800558,18.432931735377046,18.521085739135742,65700
2022-12-23,18.51227112268697,18.670948001333656,18.441748252332644,18.573978424072266,76200
2022-12-27,18.512270564668093,18.750285875463586,18.512270564668093,18.644500732421875,79800
2022-12-28,18.644502827203414,18.697394563967954,18.44174976844101,18.450565338134766,109600
2022-12-29,18.609240751371033,18.873701095581055,18.609240751371033,18.873701095581055,39100
2022-12-30,18.697392132380173,18.83843954773912,18.697392132380173,18.82080841064453,98700
2023-01-03,18.917779188068394,19.102902793009505,18.86488745011295,18.970672607421875,52600
2023-01-04,19.164608974572765,19.314470291137695,19.164608974572765,19.314470291137695,43300
2023-01-05,18.970670503607,19.032377804611457,18.93540822794854,18.961854934692383,40700
2023-01-06,18.900146720690103,19.26157662174071,18.900146720690103,19.217498779296875,48900
2023-01-09,19.252760496109566,19.455513521290573,19.252760496109566,19.288021087646484,52500
2023-01-10,19.27039393001611,19.349732372180146,19.243947222162124,19.305654525756836,45000
2023-01-11,19.314468808326417,19.62300698714333,19.314468808326417,19.534852981567383,79500
2023-01-12,19.711163695953683,19.87865447998047,19.66708584642187,19.87865447998047,35200
2023-01-13,19.78168431404122,19.85220718383789,19.746422038443963,19.85220718383789,37000
2023-01-17,19.95799008689735,20.046144092015005,19.887467219082787,20.028512954711914,65400
2023-01-18,20.116669259654465,20.116669259654465,19.834577756146285,19.843393325805664,45700
2023-01-19,19.781685237747276,19.85220811083701,19.746422960503445,19.808130264282227,45800
2023-01-20,19.816943795248612,20.002067368941308,19.816943795248612,19.99325180053711,35700
2023-01-23,19.94917605066981,20.134299643777194,19.931546593410285,20.107852935791016,41600
2023-01-24,20.054960834802365,20.187191009521484,20.054960834802365,20.187191009521484,60400
2023-01-25,20.046144347827894,20.24008181644337,20.046144347827894,20.23126792907715,44300
2023-01-26,20.22245462760804,20.275346364724573,20.17837677884592,20.257715225219727,35100
2023-01-27,20.20482331231543,20.363500203682506,20.20482331231543,20.345869064331055,37200
2023-01-30,20.20482349984258,20.292977516020027,20.151931762695312,20.151931762695312,52700
2023-01-31,19.966804344177945,20.06377391157842,19.922728185212833,20.05495834350586,88500
2023-02-01,20.081407178280557,20.363498660940515,20.054960471256987,20.266529083251953,35700
2023-02-02,20.469283880492856,20.59270017578198,20.416392143310667,20.557437896728516,51500
2023-02-03,20.222452892736616,20.34586749588687,20.160745591161486,20.169559478759766,69500
2023-02-06,19.87865447998047,19.896285619793193,19.83457831184669,19.87865447998047,38100
2023-02-07,19.83457831184669,19.905101189699558,19.596562968569003,19.87865447998047,55000
2023-02-08,19.825761990852413,19.905100435605952,19.764054685243657,19.834577560424805,44600
2023-02-09,19.896280829305613,19.97561925796229,19.719974517822266,19.719974517822266,51200
2023-02-10,19.623008728027344,19.675900463506157,19.578930880630036,19.623008728027344,35700
2023-02-13,19.481959231852237,19.719974517822266,19.481959231852237,19.719974517822266,49200
2023-02-14,19.578927114678905,19.78168181091132,19.561297660508913,19.719974517822266,54900
2023-02-15,19.393808554764913,19.508407592773438,19.34091682040697,19.508407592773438,67100
2023-02-16,19.323286437676003,19.534855064781457,19.323286437676003,19.446701049804688,56900
2023-02-17,19.3849908891802,19.437882617818435,19.314468023863313,19.39380645751953,48500
2023-02-21,19.252763729132923,19.349733314589088,19.138163004248728,19.155794143676758,61400
2023-02-22,19.14697610648939,19.22631454229317,19.07645323926356,19.12053108215332,55900
2023-02-23,19.14697574541355,19.19986915588379,19.041192287268576,19.19986915588379,72600
2023-02-24,18.90014990826163,18.997117815196482,18.84725648840838,18.882518768310547,100400
2023-02-27,19.01474574481132,19.146975909323388,18.997114607836973,19.11171531677246,78400
2023-02-28,19.07645264940001,19.18223778766666,18.97948476083646,19.094083786010742,100800
2023-03-01,19.067639354369206,19.067639354369206,18.917778038106754,19.014747619628906,91300
2023-03-02,18.970670503607,19.023562235696843,18.847254220200234,18.961854934692383,76800
2023-03-03,18.97948534770166,19.164607243645293,18.944223073389853,19.12053108215332,114900
2023-03-06,19.164607440810965,19.208685284154196,19.12934684753418,19.12934684753418,67600
2023-03-07,19.023562408308702,19.067638571883858,18.75028649506743,18.76791763305664,117100
2023-03-08,18.90896393691706,18.90896393691706,18.794363217974485,18.803178787231445,58800
2023-03-09,18.90014772248026,18.90014772248026,18.450563794109843,18.477008819580078,78500
2023-03-10,18.432931897824478,18.600424338302318,18.309517300313324,18.3271484375,83500
2023-03-13,18.283070594533314,18.50345476517339,18.283070594533314,18.3271484375,116900
2023-03-14,18.547532280581276,18.61805514668472,18.46819384604018,18.60923957824707,77700
2023-03-15,18.186100793695122,18.335962095109867,18.186100793695122,18.221363067626953,116000
2023-03-16,18.23017678456043,18.432929794882526,18.194914514210016,18.424114227294922,71700
2023-03-17,18.256624221530014,18.327148771562214,18.150840759277344,18.150840759277344,46100
2023-03-20,18.15965599702216,18.353593461882227,18.15965599702216,18.3271484375,100600
2023-03-21,18.274254829625963,18.327148240617774,18.203731963034652,18.31833267211914,53000
2023-03-22,18.09794883200188,18.327148572928976,18.080317694684922,18.142024993896484,82900
2023-03-23,18.142026313000915,18.34477936269472,18.09795014790154,18.11557960510254,88100
2023-03-24,18.00979577560039,18.1420259496481,18.00979577560039,18.089134216308594,66700
2023-03-27,18.115578484261242,18.203732490403677,18.03624004687283,18.150840759277344,168800
2023-03-28,18.062688631804708,18.186103244401576,18.05387306213379,18.05387306213379,31500
2023-03-29,18.15965632830167,18.265439790555913,18.15965632830167,18.256624221801758,134300
2023-03-30,18.3800398102219,18.521085542176785,18.3800398102219,18.512269973754883,92200
2023-03-31,18.40648522538412,18.573977666165337,18.40648522538412,18.5299015045166,59900
2023-04-03,18.6180563229441,18.76791763305664,18.591609615960287,18.76791763305664,74600
2023-04-04,18.741470171028705,18.85606920054594,18.670947303310918,18.82962417602539,72100
2023-04-05,18.84725587478863,18.84725587478863,18.521088203303062,18.55634880065918,70300
2023-04-06,18.556346167621168,18.715023036703357,18.485823301517723,18.60923957824707,204700
2023-04-10,18.43293157228958,18.60923957824707,18.43293157228958,18.60923957824707,56300
2023-04-11,18.697390787467167,18.78554478520138,18.688576900951638,18.75028419494629,64500
2023-04-12,18.864886856071845,18.882517995301146,18.741472244262695,18.741472244262695,54600
2023-04-13,18.8737013176865,19.005931491347592,18.864885748589373,18.9794864654541,53800
2023-04-14,18.97948700055639,19.076454900562876,18.8031789764389,18.91777801513672,43500
2023-04-17,18.88251404638091,19.03237533569336,18.838437888923327,19.03237533569336,92300
2023-04-18,19.067638965682466,19.067638965682466,18.891332626342773,18.891332626342773,49700
2023-04-19,18.67094805551386,18.811993796631796,18.67094805551386,18.76791763305664,34600
2023-04-20,18.732655719093707,18.8472547554425,18.679763985501793,18.794363021850586,33800
2023-04-21,18.71502686868958,18.811996459960938,18.626872847660902,18.811996459960938,39700
2023-04-24,18.759101504220432,18.84725382873995,18.679763067034617,18.83843994140625,98200
2023-04-25,18.618054716873356,18.679762013114594,18.494638442993164,18.494638442993164,45800
2023-04-26,18.69739400521005,18.794363587545508,18.662133408886756,18.723840713500977,38600
2023-04-27,18.68858109646212,18.970672607421875,18.68858109646212,18.970672607421875,83000
2023-04-28,18.891331897540994,19.05882434264029,18.891331897540994,19.05000877380371,91800
2023-05-01,18.908963594074994,18.99711592225047,18.908963594074994,18.9794864654541,42100
2023-05-02,18.61805722098691,18.644502247848436,18.547534347026268,18.62687110900879,46800
2023-05-03,18.58279343289663,18.732654738057,18.565162295490044,18.644500732421875,36300
2023-05-04,18.609243388573645,18.829627600446294,18.591612248088293,18.811996459960938,47200
2023-05-05,18.935408815705454,19.07645455992167,18.935408815705454,18.98830223083496,45400
2023-05-08,19.041193939550357,19.058825077903695,18.891332626342773,18.891332626342773,41800
2023-05-09,18.829623190010192,18.829623190010192,18.670946325604852,18.785545349121094,62200
2023-05-10,18.697392523099833,18.84725382873995,18.670947498303104,18.83843994140625,62100
2023-05-11,18.626871520670214,18.750287813877346,18.618057632453546,18.741472244262695,51100
2023-05-12,18.644500533641992,18.644500533641992,18.45937863703995,18.5299015045166,29900
2023-05-15,18.732656664653753,18.891333554836848,18.66213378917215,18.84725570678711,64500
2023-05-16,18.653316102251296,18.741470106946558,18.47700809286077,18.5299015045166,63600
2023-05-17,18.55634784974541,18.573978988218965,18.38004150920359,18.503456115722656,56300
2023-05-18,18.362409365453818,18.362409365453818,18.168471897055827,18.256624221801758,42000
2023-05-19,18.43293302666069,18.43293302666069,18.291887283325195,18.291887283325195,50000
2023-05-22,18.256624251239682,18.432932263811466,18.212548088795646,18.353593826293945,42100
2023-05-23,18.265439228643974,18.371224369041695,18.221363067626953,18.221363067626953,51800
2023-05-24,18.115577259735865,18.186100123603246,17.895193099975586,17.895193099975586,75700
2023-05-25,17.895196162052105,18.009796886319684,17.78059711918252,17.851119995117188,65700
2023-05-26,17.877565185753866,18.02742649456188,17.877565185753866,17.974533081054688,56500
2023-05-30,17.90401251534741,17.948090365609534,17.851120776430925,17.886383056640625,93900
2023-05-31,17.657179477929713,17.807040773760086,17.657179477929713,17.789409637451172,83200
2023-06-01,17.780596750419807,17.965718665384703,17.780596750419807,17.930458068847656,56400
2023-06-02,18.397669205929706,18.44174536247013,18.283068508688455,18.424114227294922,53800
2023-06-05,18.43293285534629,18.43293285534629,18.212548673258077,18.380041122436523,59600
2023-06-06,18.468196496698763,18.565164400634774,18.25662618662492,18.547534942626953,58700
2023-06-07,18.468192065232937,18.538714924536173,18.335960232816483,18.424114227294922,55900
2023-06-08,18.503457632228137,18.503457632228137,18.34478073575713,18.48582649230957,43700
2023-06-09,18.45937824462124,18.591608408154226,18.44174710777744,18.512269973754883,81400
2023-06-12,18.609237783839404,18.609237783839404,18.335960232816483,18.424114227294922,43800
2023-06-13,18.48582438853611,18.53871780227229,18.380040923859454,18.477008819580078,39200
2023-06-14,18.529902823432987,18.66213299918883,18.424117673989567,18.503456115722656,66000
2023-06-15,18.50345483147847,18.732654571533203,18.50345483147847,18.732654571533203,76700
2023-06-16,18.71502360065041,18.78554646887895,18.644500732421875,18.644500732421875,48000
2023-06-20,18.388858031676467,18.52108821428682,18.24781227937236,18.450565338134766,59400
2023-06-21,18.3271484375,18.38004016766224,18.221363295777735,18.3271484375,53300
2023-06-22,18.16847321745756,18.230180521823442,17.9921651923568,18.1243953704834,66600
2023-06-23,17.90596428799528,17.914953431596892,17.690229985068086,17.726184844970703,104200
2023-06-26,17.753153981931963,17.950910016661155,17.717197404069925,17.816076278686523,121500
2023-06-27,17.905965035766414,18.040798766413722,17.8879867478124,17.968887329101562,749900
2023-06-28,18.085741609524504,18.09472903756804,17.995851898556467,18.022817611694336,52000
2023-06-29,17.95090828220501,17.968886569398926,17.87000770433622,17.92394256591797,725400
2023-06-30,18.04978637758489,18.256531527987352,18.04978637758489,18.085742950439453,58700
2023-07-03,18.16664237902008,18.292488673446627,18.16664237902008,18.220577239990234,151100
2023-07-05,18.202600089384696,18.427323547278334,18.202600089384696,18.28350067138672,203000
2023-07-06,18.094731532466348,18.094731532466348,17.89697551267301,17.950908660888672,116700
2023-07-07,17.93293188647087,18.148666191415153,17.93293188647087,18.139677047729492,50500
2023-07-10,18.094730379149333,18.184620096781984,17.995853232806805,18.085742950439453,59900
2023-07-11,18.229566945736877,18.436312108987636,18.19361037064777,18.355411529541016,57800
2023-07-12,18.625078962673133,18.795869265136723,18.616089818911483,18.661035537719727,39200
2023-07-13,18.83182278323729,19.02957877038048,18.79586621402748,18.90373420715332,42300
2023-07-14,18.82283534927677,19.05654792684129,18.777889633685277,18.795867919921875,41500
2023-07-17,18.714967346360933,18.876768493482814,18.714967346360933,18.795867919921875,43000
2023-07-18,18.723956299130755,18.858790015527017,18.70597801307693,18.78687858581543,53700
2023-07-19,18.948682204092457,19.11947251488448,18.921714771492468,19.020593643188477,51900
2023-07-20,18.939692304638733,18.99362545318408,18.89474829993492,18.975648880004883,41800
2023-07-21,18.79586621402748,19.056546197287837,18.79586621402748,18.90373420715332,49900
2023-07-24,18.813849235100527,18.957672119140625,18.80486009053502,18.957672119140625,45000
2023-07-25,18.858788495641058,19.002611343473124,18.858788495641058,18.90373420715332,50100
2023-07-26,18.876769245014074,19.155425834760358,18.876769245014074,19.14643669128418,46100
2023-07-27,19.344194995737496,19.389138999955133,19.02059267895814,19.173404693603516,59700
2023-07-28,19.20935993101739,19.20935993101739,19.056547927012435,19.101491928100586,44300
2023-07-31,19.00261610897874,19.28127444672637,19.00261610897874,19.06553840637207,58700
2023-08-01,18.957668296545144,18.966657439298096,18.705977442973523,18.75092315673828,51500
2023-08-02,18.499231146585476,18.643053992633476,18.436308865752423,18.49024200439453,43600
2023-08-03,18.472267143430734,18.607102586780062,18.400355707079573,18.57114601135254,60100
2023-08-04,18.607103927915347,18.6969919439552,18.490246763857122,18.544179916381836,45200
2023-08-07,18.53518981835103,18.62507782145204,18.50822238871847,18.598112106323242,41300
2023-08-08,18.32844200735466,18.499232290536785,18.32844200735466,18.44529914855957,52000
2023-08-09,18.53518905372256,18.53518905372256,18.391364482785832,18.454288482666016,35300
2023-08-10,18.526198573158315,18.70597627346653,18.49024200439453,18.49024200439453,39800
2023-08-11,18.292488857903606,18.436311726266663,18.292488857903606,18.337432861328125,51300
2023-08-14,18.112709616672515,18.20259933902526,18.067765612748065,18.139677047729492,100000
2023-08-15,17.93293170951493,18.013832287383714,17.887985991530137,17.92394256591797,101400
2023-08-16,17.870006371764603,17.995852658233787,17.8160732287085,17.85202980041504,125600
2023-08-17,17.91495170230366,17.95090655873563,17.780117990302365,17.83405113220215,74300
2023-08-18,17.708207701066083,17.825063135110025,17.699218557754428,17.789108276367188,415000
2023-08-21,17.825062366012553,17.825062366012553,17.591349793504882,17.654272079467773,76900
2023-08-22,17.878997241095313,17.878997241095313,17.66326293353579,17.744163513183594,85800
2023-08-23,17.82506161916756,18.022817611694336,17.82506161916756,18.022817611694336,76300
2023-08-24,17.941918182708275,18.01383132765259,17.843041037417326,17.878995895385742,49200
2023-08-25,17.93293113541178,18.02281913949603,17.834052273514576,17.995853424072266,38800
2023-08-28,17.98686673738918,18.13068962097168,17.98686673738918,18.13068962097168,51800
2023-08-29,18.04079798101634,18.382378579256475,18.04079798101634,18.337432861328125,55000
2023-08-30,18.391363144845602,18.463276282334252,18.34641914841876,18.382375717163086,41800
2023-08-31,18.33743171830387,18.39136486195225,18.29248771768084,18.373388290405273,64100
2023-09-01,18.400354387684796,18.445300103746373,18.265520668507584,18.29248809814453,50500
2023-09-05,18.301478199479696,18.328443916024597,18.238555908203125,18.238555908203125,62500
2023-09-06,18.31945553310766,18.31945553310766,18.202600089384696,18.28350067138672,58200
2023-09-07,18.2834995299516,18.2834995299516,18.121698376048766,18.220577239990234,54400
2023-09-08,18.27451019518658,18.27451019518658,18.175631332280027,18.21158790588379,53300
2023-09-11,18.166642188879084,18.28349933858752,18.166642188879084,18.21158790588379,59700
2023-09-12,18.121698188812303,18.202598764927842,18.103719902008006,18.112709045410156,43100
2023-09-13,18.04978771159075,18.166643152996997,18.04978771159075,18.05877685546875,78800
2023-09-14,18.310465813211618,18.39136467059058,18.202597812533494,18.364398956298828,41900
2023-09-15,18.292488673446627,18.310466960436678,18.175631522515108,18.220577239990234,46300
2023-09-18,18.130686760541554,18.1576541898977,18.031807900739437,18.076753616333008,51500
2023-09-19,18.0947322845459,18.13068886118673,18.02282084576817,18.0947322845459,42500
2023-09-20,18.139675135522246,18.292487133061968,18.040796279907227,18.040796279907227,40000
2023-09-21,17.923941612163606,17.986863899490306,17.771129608154297,17.771129608154297,177700
2023-09-22,17.89697341683584,17.94191741600172,17.83405113220215,17.83405113220215,55900
2023-09-25,17.690228844375746,17.798095131632046,17.690228844375746,17.76214027404785,215500
2023-09-26,17.64528543768022,17.64528543768022,17.465507697232695,17.474496841430664,388000
2023-09-27,17.54640790788478,17.54640790788478,17.303706163205632,17.35763931274414,189900
2023-09-28,17.357637026751103,17.483483311772268,17.330671312785178,17.43853759765625,69800
2023-09-29,17.663260835922884,17.663260835922884,17.528427124023438,17.528427124023438,54100
2023-10-02,17.438540287248717,17.438540287248717,17.24977340235848,17.2767391204834,777600
2023-10-03,17.1419040708441,17.168871501403437,17.016059490574833,17.096960067749023,225800
2023-10-04,17.034037587629253,17.11493816390114,16.935158724518324,17.087970733642578,147500
2023-10-05,17.186851107395068,17.303706553112267,17.150894530556574,17.2767391204834,60500
2023-10-06,17.231792456233624,17.456515883302657,17.123924456858866,17.43853759765625,68000
2023-10-09,17.222804067926745,17.39359436004242,17.213814924709734,17.3756160736084,57300
2023-10-10,17.483485021616275,17.672251895853453,17.483485021616275,17.627307891845703,58400
2023-10-11,17.681240651348247,17.735173797874168,17.61831836131737,17.717195510864258,47000
2023-10-12,17.65427149420312,17.65427149420312,17.42055892944336,17.42055892944336,50200
2023-10-13,17.339660833853255,17.339660833853255,17.23179283212548,17.249771118164062,58200
2023-10-16,17.22280558164592,17.36662845675121,17.22280558164592,17.35763931274414,76900
2023-10-17,17.258760830302403,17.447527696421066,17.258760830302403,17.384605407714844,57100
2023-10-18,17.141903112887377,17.18684882797453,17.016058539650796,17.052013397216797,63100
2023-10-19,16.926168822156153,17.007069394800585,16.84526824951172,16.84526824951172,72200
2023-10-20,16.800323102921794,16.827288815628027,16.710433393392602,16.782344818115234,284900
2023-10-23,16.584591094999677,16.809314542278784,16.584591094999677,16.701446533203125,260500
2023-10-24,16.755378533850823,16.899201393106768,16.755378533850823,16.84526824951172,101800
2023-10-25,16.746390159398622,16.764368446256647,16.566612434329777,16.57560157775879,166300
2023-10-26,16.467733191829915,16.60256691115201,16.422789190223803,16.5576229095459,594800
2023-10-27,16.665491107352498,16.665491107352498,16.449755096525863,16.46773338317871,127000
2023-10-30,16.56661224000848,16.81830139505339,16.56661224000848,16.67447853088379,84000
2023-10-31,16.5756017584339,16.8093143466243,16.5756017584339,16.791336059570312,59700
2023-11-01,16.737403848171972,16.953138161363277,16.737403848171972,16.944149017333984,85700
2023-11-02,17.276737963372614,17.519439697265625,17.276737963372614,17.519439697265625,61700
2023-11-03,17.663265189487007,17.97787840446598,17.663265189487007,17.86102294921875,53400
2023-11-06,17.79809762561339,17.92394393105175,17.68124217896059,17.690231323242188,53900
2023-11-07,17.546407889693654,17.66326333265659,17.492473025707152,17.555397033691406,73400
2023-11-08,17.519438363466705,17.66326122123063,17.474494363354363,17.546405792236328,50000
2023-11-09,17.609328847096368,17.681240279118303,17.37561626439913,17.384605407714844,48400
2023-11-10,17.33966045560838,17.65427188190208,17.267747313022753,17.43853759765625,63800
2023-11-13,17.303707108301932,17.51045228824484,17.303707108301932,17.402585983276367,76300
2023-11-14,17.726184449255758,18.27451019518658,17.726184449255758,18.21158790588379,83900
2023-11-15,18.19360980950516,18.33743267641794,18.184620666010133,18.220577239990234,87200
2023-11-16,18.085745612791154,18.25653421548036,18.031810745569707,18.13068962097168,62400
2023-11-17,18.184621433061096,18.256532869550803,18.130688284319785,18.157655715942383,63700
2023-11-20,18.25653266254984,18.41833382144308,17.510450874489567,18.355411529541016,54400
2023-11-21,18.247544485865447,18.373390790843082,18.184622190628605,18.202600479125977,68300
2023-11-22,18.220577618419615,18.31945476991088,18.202599331056167,18.247543334960938,58300
2023-11-24,18.2834981977129,18.454288482666016,18.2834981977129,18.454288482666016,58800
2023-11-27,18.319454000942198,18.409343719482422,18.310466572141575,18.409343719482422,48300
2023-11-28,18.301476860706188,18.48125457770204,18.29248771768084,18.373388290405273,40800
2023-11-29,18.355411712283733,18.508223728926062,18.355411712283733,18.463279724121094,49800
2023-11-30,18.35541076885236,18.39136562794755,18.29248847955793,18.310466766357422,49500
2023-12-01,18.31046769751853,18.696990596341102,18.31046769751853,18.57114601135254,78100
2023-12-04,18.50822238871847,18.607101249534097,18.490244102296764,18.598112106323242,60000
2023-12-05,18.490244293348585,18.59811229848962,18.490244293348585,18.508222579956055,40700
2023-12-06,18.723958790709265,18.786881085766947,18.616090774536133,18.616090774536133,48100
2023-12-07,18.69699039188329,18.813847546240982,18.688002962628573,18.75991439819336,42600
2023-12-08,18.5801326780529,18.71496638892193,18.5801326780529,18.643054962158203,71900
2023-12-11,18.598113056097645,18.714968494798832,18.598113056097645,18.65204620361328,36000
2023-12-12,18.616089055554813,18.732946205160623,18.571145053093375,18.723957061767578,236300
2023-12-13,18.661035507780635,19.11048240811879,18.65204636403341,19.074525833129883,113300
2023-12-14,19.425095351451525,19.712741089944387,19.425095351451525,19.67678451538086,48200
2023-12-15,19.42900879824318,19.5661543939212,19.33757781982422,19.33757781982422,55600
2023-12-18,19.33757710335827,19.401578262710014,19.273575944006527,19.29186248779297,59500
2023-12-19,19.392434298126705,19.538724899291992,19.392434298126705,19.538724899291992,54900
2023-12-20,19.483865564014994,19.60272635227469,19.310148633328925,19.319290161132812,50000
2023-12-21,19.502152528107114,19.611870047028884,19.47472271240147,19.584440231323242,53000
2023-12-22,19.611869971132073,19.721585745728447,19.611869971132073,19.648441314697266,45200
2023-12-26,19.557010032109623,19.767301793927516,19.557010032109623,19.739871978759766,62300
2023-12-27,19.73072744979803,19.93187418317553,19.73072744979803,19.849586486816406,53000
2023-12-28,19.913590429543245,20.05073601603678,19.904447157923578,19.931875228881836,51000
2023-12-29,19.867874551792248,20.04159322896447,19.867874551792248,20.005020141601562,57400
2024-01-02,19.703300082451346,19.75815971610177,19.62101237587658,19.69415855407715,71900
2024-01-03,19.39243507385254,19.456437977379135,19.355863730023863,19.39243507385254,53700
2024-01-04,19.310146983909718,19.483863899757374,19.310146983909718,19.419862747192383,48300
2024-01-05,19.374149409601443,19.59358269448693,19.374149409601443,19.474721908569336,42600
2024-01-08,19.35586366547862,19.621011575029964,19.35586366547862,19.584440231323242,62800
2024-01-09,19.40157620534507,19.4381492890397,19.33757505278008,19.419862747192383,48200
2024-01-10,19.447293532481623,19.566152572631836,19.429006989719838,19.566152572631836,45700
2024-01-11,19.474722864621075,19.520439224487813,19.301005928829923,19.456438064575195,49600
2024-01-12,19.575296328003606,19.694157114993306,19.56615305639665,19.639297485351562,50500
2024-01-16,19.337575802571724,19.337575802571724,19.090712709762983,19.108999252319336,87200
2024-01-17,18.816424133890962,18.816424133890962,18.615277369819573,18.69756507873535,83100
2024-01-18,18.71584701538086,18.7432768287882,18.642702590195274,18.71584701538086,46300
2024-01-19,18.724993619041946,18.935283660888672,18.688422271890804,18.935283660888672,75300
2024-01-22,18.852995006626468,18.9992838621818,18.852995006626468,18.953567504882812,72900
2024-01-23,18.852995711083356,18.898710326189793,18.752421465168258,18.83470916748047,60000
2024-01-24,19.118144265194925,19.118144265194925,18.935282310774646,18.944425582885742,44300
2024-01-25,18.9992838621818,19.044998475580076,18.880423077105146,18.953567504882812,44900
2024-01-26,19.017570101859988,19.07242973477462,18.98099875715108,19.0084285736084,45400
2024-01-29,18.980997975243955,19.191287994384766,18.971854703468168,19.191287994384766,67200
2024-01-30,19.09985653857489,19.127286353210113,18.999284039380548,19.11814308166504,48800
2024-01-31,19.20043205710706,19.328434379439503,19.0084285736084,19.0084285736084,127700
2024-02-01,18.999284518795534,19.191287994384766,18.971854703468168,19.191287994384766,56400
2024-02-02,18.97185675194078,19.04500119014403,18.889569040974504,18.935283660888672,56000
2024-02-05,18.88956634856494,18.953567504882812,18.761564035929204,18.953567504882812,58700
2024-02-06,18.834709571412883,19.063286139648717,18.834709571412883,18.97185516357422,53200
2024-02-07,19.00842848766343,19.035856560095883,18.92614078256439,18.944425582885742,62100
2024-02-08,18.898710731494784,18.97185516357422,18.81642302741782,18.97185516357422,47700
2024-02-09,18.825566130623095,18.944425177723666,18.752421699199484,18.807279586791992,52500
2024-02-12,18.907852908884895,19.0998563780152,18.907852908884895,19.081571578979492,86700
2024-02-13,18.606132493787733,18.679276923864656,18.432413818392252,18.47812843322754,61100
2024-02-14,18.560416552165762,18.74327850341797,18.5329884802085,18.74327850341797,83500
2024-02-15,18.798134895039173,19.044997986410912,18.798134895039173,18.880422592163086,57300
2024-02-16,18.8804237073245,19.072428926587865,18.8804237073245,18.898710250854492,109300
2024-02-20,18.8804237073245,19.008427768133668,18.825565820635298,18.898710250854492,85800
2024-02-21,18.94442463094553,19.035855603561345,18.916996559891313,18.92613983154297,93400
2024-02-22,19.072429334790993,19.15471703853637,19.017569703026865,19.035856246948242,49400
2024-02-23,19.035855936794377,19.145573454634174,19.035855936794377,19.127286911010742,53700
2024-02-26,19.017570101859988,19.09071453517865,18.962712212846206,19.0084285736084,72700
2024-02-27,19.008428251564347,19.044999595653653,18.953568619579155,18.97185516357422,88000
2024-02-28,18.807279277105305,18.907853522619487,18.72499157512112,18.898710250854492,60700
2024-02-29,18.944423746837092,19.026711443961005,18.83470797993899,18.880422592163086,78600
2024-03-01,18.907854480671453,19.109001237991052,18.898711208443174,19.045000076293945,53700
2024-03-04,18.99013956594767,19.14557168457514,18.935279940149297,18.999282836914062,133500
2024-03-05,18.926142132026612,19.035857917381005,18.85299769382336,18.935283660888672,64700
2024-03-06,19.09071445731187,19.18214543456248,19.063286384867276,19.072429656982422,59300
2024-03-07,19.109000526270663,19.209574773134975,19.109000526270663,19.16385841369629,71600
2024-03-08,19.31014998818781,19.438152313232422,19.31014998818781,19.438152313232422,59800
2024-03-11,19.246147239536512,19.337578219846844,19.246147239536512,19.310150146484375,75200
2024-03-12,19.291864076642575,19.401579860595653,19.237006184666036,19.3832950592041,70200
2024-03-13,19.237003326416016,19.355862365355165,19.227860055128282,19.237003326416016,59300
2024-03-14,19.319289260015367,19.319289260015367,19.108999252319336,19.108999252319336,49000
2024-03-15,19.15471649169922,19.255288992593968,19.08157206200269,19.15471649169922,78800
2024-03-18,19.18214423857982,19.22786059630519,19.11814308166504,19.11814308166504,70700
2024-03-19,19.173001779178062,19.410721617717282,19.173001779178062,19.39243507385254,54400
2024-03-20,19.291864070231625,19.557012001280906,19.09985883252613,19.547868728637695,156800
2024-03-21,19.602726933957676,19.68501463784054,19.483866142170957,19.62101173400879,54300
2024-03-22,19.602726851485883,19.611870123423383,19.49300933213673,19.52043914794922,63200
2024-03-25,19.45643743244655,19.648440905946313,19.45643743244655,19.511295318603516,76400
2024-03-26,19.621013165882424,19.675872801741672,19.547868728637695,19.547868728637695,70700
2024-03-27,19.621010080708132,19.73987086247943,19.621010080708132,19.72158432006836,57000
2024-03-28,19.712441533814545,19.84958711747021,19.712441533814545,19.794729232788086,71400
2024-04-01,19.694157130435975,19.822159445232256,19.63929750075122,19.767301559448242,81500
2024-04-02,19.53872513363238,19.602726291465633,19.493008775250942,19.511295318603516,66400
2024-04-03,19.346719363007065,19.502151489257812,19.346719363007065,19.502151489257812,81000
2024-04-04,19.566154155462286,19.60272724394449,19.328434312030492,19.365007400512695,66400
2024-04-05,19.30100498130628,19.51129499466728,19.264431895208336,19.474721908569336,78000
2024-04-08,19.493007126823574,19.64843924437482,19.493007126823574,19.611867904663086,54500
2024-04-09,19.63015477096427,19.73987228946144,19.59358342739908,19.648441314697266,63300
2024-04-10,19.291862079392615,19.35586323738948,19.07242879030303,19.15471649169922,65500
2024-04-11,19.20043119121895,19.33757677951893,19.044999059438766,19.25528907775879,98400
2024-04-12,19.03585688261511,19.10900131684232,18.926141103224733,18.980998992919922,53100
2024-04-15,19.044999187211324,19.044999187211324,18.761564736969703,18.83470916748047,64700
2024-04-16,18.633560813950783,18.670133901428006,18.542131583059312,18.578702926635742,109500
2024-04-17,18.679276142956095,18.68841941432106,18.50555747482312,18.624418258666992,48000
2024-04-18,18.587846198505048,18.67927717329731,18.514701767451395,18.578702926635742,62400
2024-04-19,18.560415519370203,18.68841957568428,18.560415519370203,18.66098976135254,55100
2024-04-22,18.71584805654724,18.871280186700915,18.66099017058146,18.79813575744629,54400
2024-04-23,18.871281625939343,19.054143584972444,18.871281625939343,19.01757049560547,60200
2024-04-24,18.86213723898402,18.889567054388348,18.752421465168258,18.83470916748047,65200
2024-04-25,18.660990244527795,18.79813583193608,18.62441890170594,18.734134674072266,43500
2024-04-26,18.843853077465347,19.00842848766343,18.834709805354247,18.944425582885742,55300
2024-04-29,19.108999736859626,19.273575136238534,18.99928396654084,19.182144165039062,72600
2024-04-30,19.0907147723103,19.16385920653751,18.953569176121892,18.980998992919922,53900
2024-05-01,18.916998622235777,19.1638600081405,18.916998622235777,18.96271324157715,64000
2024-05-02,19.255290746295948,19.575298309326172,19.15471823624142,19.575298309326172,67600
2024-05-03,19.72158432006836,19.767300676096042,19.566152197375583,19.72158432006836,84800
2024-05-06,19.65758451098402,19.822159916146617,19.65758451098402,19.71244239807129,82700
2024-05-07,19.758157963806603,19.849587190646965,19.712441606485704,19.730728149414062,61900
2024-05-08,19.47472271240147,19.67587120644125,19.47472271240147,19.584440231323242,72600
2024-05-09,19.557009800124824,19.767301559448242,19.557009800124824,19.767301559448242,61000
2024-05-10,19.74901723998279,19.74901723998279,19.630156439516025,19.675872802734375,41000
2024-05-13,19.68501463784054,19.749015797771474,19.62101173400879,19.62101173400879,64400
2024-05-14,19.675872402601932,19.72158702098968,19.639299312771012,19.70330047607422,50500
2024-05-15,19.858730566834684,20.014162694743963,19.81301595317343,19.959304809570312,39700
2024-05-16,20.041594108739353,20.133025087259416,20.02330756425517,20.050737380981445,44100
2024-05-17,19.977591602239393,20.123880460464335,19.904447173126922,20.059879302978516,54900
2024-05-20,19.98673406525156,20.078163290017585,19.922732910355073,19.95016098022461,60500
2024-05-21,19.794731061485525,19.895305312611367,19.794731061485525,19.858732223510742,58700
2024-05-22,19.703297848986843,19.77644227499526,19.593582081924556,19.657583236694336,53200
2024-05-23,19.611871160777838,19.611871160777838,19.273577056799883,19.310150146484375,64500
2024-05-24,19.355863730023863,19.447294705446765,19.355863730023863,19.39243507385254,44800
2024-05-28,19.438150713859155,19.46558052864074,19.301005127752727,19.34671974182129,55700
2024-05-29,19.154717599132457,19.173002399688155,19.045000076293945,19.045000076293945,104700
2024-05-30,19.20957589375292,19.346721492267967,19.20957589375292,19.310150146484375,73300
2024-05-31,19.374149322509766,19.38329259399315,19.21871719509366,19.374149322509766,51200
2024-06-03,19.54786745564661,19.54786745564661,19.42900840682709,19.493009567260742,57200
2024-06-04,19.511295170655654,19.639297485351562,19.474722084227825,19.639297485351562,47800
2024-06-05,19.62101237587658,19.721586627001486,19.56615448612703,19.69415855407715,70500
2024-06-06,19.538724825840962,19.630154053362048,19.538724825840962,19.602725982666016,64500
2024-06-07,19.28271880769295,19.337576693990158,19.09985686150125,19.15471649169922,54700
2024-06-10,19.099856945978605,19.301005436459295,19.099856945978605,19.25528907775879,60300
2024-06-11,18.926140547487382,19.072429411646247,18.898710731494784,18.97185516357422,67100
2024-06-12,19.200432302197857,19.438152149493174,19.200432302197857,19.273576736450195,78300
2024-06-13,19.118142920951623,19.118142920951623,18.95356752232524,19.081571578979492,66400
2024-06-14,18.91699719926093,19.035856246948242,18.90785392730024,19.035856246948242,53700
2024-06-17,18.825565032276934,18.92613927357937,18.788991946748524,18.916996002197266,84700
2024-06-18,18.889568804290388,19.03585767886391,18.889568804290388,18.96271324157715,69100
2024-06-20,18.852996115407947,19.02671305165859,18.834709571412883,18.97185516357422,120700
2024-06-21,18.793535184746112,18.886896375307025,18.756191776951706,18.78420066833496,89400
2024-06-24,18.896232837527673,19.045610031443573,18.896232837527673,19.017602920532227,75200
2024-06-25,18.952248431763547,18.97092102577991,18.8495527261067,18.88689613342285,67000
2024-06-26,18.690839418537145,18.774864311704004,18.606814525370282,18.67216682434082,74500
2024-06-27,18.718846703923226,18.82154419224546,18.66283070152774,18.681503295898438,72400
2024-06-28,18.76552709059236,18.877559088820664,18.76552709059236,18.8402156829834,117900
2024-07-01,18.830881063704485,18.952249369382105,18.709512758026865,18.718847274780273,208200
2024-07-02,18.746855412902885,18.89623260498047,18.73751911580846,18.89623260498047,82400
2024-07-03,18.97092188466647,19.166980569281456,18.97092188466647,19.157644271850586,44300
2024-07-05,19.213659635374828,19.251004823853687,19.129634742013984,19.232332229614258,56500
2024-07-08,19.22299604822034,19.241668642572186,19.10162596564997,19.129634857177734,74500
2024-07-09,19.129633824258182,19.194986120244277,19.09229041828749,19.176315307617188,62200
2024-07-10,19.35370172820712,19.512415227629155,19.316358318134313,19.41905403137207,71700
2024-07-11,19.60577438761708,19.848512760387845,19.60577438761708,19.74581527709961,61500
2024-07-12,19.96988232500185,20.15660470998445,19.96988232500185,20.044570922851562,60100
2024-07-15,19.960546667467845,20.072580458191702,19.923203257704355,19.96988296508789,63700
2024-07-16,19.89519287403193,20.18461273641609,19.876522060907597,20.100587844848633,92900
2024-07-17,20.053906756051706,20.212620245398714,20.053906756051706,20.12859535217285,59300
2024-07-18,20.156605830977085,20.175278426657133,19.8858585357666,19.8858585357666,68700
2024-07-19,19.79249612629445,19.829839531291714,19.736478347723857,19.82050323486328,12100
2024-07-22,19.867185067758307,19.932537363194655,19.78316017913543,19.839176177978516,96700
2024-07-23,19.755152667902326,19.857850156878126,19.755152667902326,19.811168670654297,79700
2024-07-24,19.633784094021603,19.727143503746774,19.456398010253906,19.456398010253906,58100
2024-07-25,19.381709761254868,19.605775553899147,19.381709761254868,19.47507095336914,112400
2024-07-26,19.605776007188553,19.68980090396241,19.587103412190658,19.6151123046875,58300
2024-07-29,19.64312246002075,19.689802169799805,19.54042496164668,19.689802169799805,68200
2024-07-30,19.643119003739365,19.73647840687054,19.587101225000893,19.708471298217773,103400
2024-07-31,19.895194209760845,19.96988280942232,19.736480712890625,19.736480712890625,56700
2024-08-01,19.727143211556573,19.78316099342188,19.43772512811877,19.549758911132812,86300
2024-08-02,19.493741303264237,19.56842989903473,19.353700408784135,19.55909538269043,85300
2024-08-05,18.886895955489408,19.25100441251191,18.886895955489408,19.101625442504883,204000
2024-08-06,19.07361793653571,19.39104490236803,19.064281639809288,19.297683715820312,123100
2024-08-07,19.57776531729243,19.59643791057603,19.288347244262695,19.288347244262695,93800
2024-08-08,19.465734126842168,19.671127319335938,19.391045531324746,19.671127319335938,49800
2024-08-09,19.680464070660822,19.811168670654297,19.605775473419317,19.811168670654297,43900
2024-08-12,19.699135812338657,19.708472109179237,19.5310860306413,19.64311981201172,67500
2024-08-13,19.82984068832785,19.99789047241211,19.82050439135466,19.99789047241211,46100
2024-08-14,20.035232495348023,20.07257768066059,19.97921649809562,20.025897979736328,49700
2024-08-15,20.08191525100774,20.203283549540423,20.063242657166846,20.100587844848633,60500
2024-08-16,20.119258197223466,20.212619383573312,20.04456960428689,20.184612274169922,94400
2024-08-19,20.361996113878813,20.539382185903136,20.333989005102037,20.49270248413086,59400
2024-08-20,20.41801521252072,20.436686026006477,20.268636239618527,20.3526611328125,67400
2024-08-21,20.418016654677917,20.48336895828548,20.315319160027904,20.436687469482422,34200
2024-08-22,20.47403138982749,20.47403138982749,20.343326790724397,20.361997604370117,41900
2024-08-23,20.483368642977787,20.828802751219445,20.474032345360893,20.754114151000977,49300
2024-08-26,20.940835778477698,21.006188078696763,20.922163183924646,20.931499481201172,68900
2024-08-27,20.940836348208073,21.006188650205154,20.89415486055539,20.968843460083008,49000
2024-08-28,20.84747314453125,20.95950692338423,20.763448255570644,20.84747314453125,45400
2024-08-29,20.81946418923375,20.875481968842507,20.70743219144923,20.73543930053711,67000
2024-08-30,20.88482059027661,20.922164000122905,20.7447779063821,20.866147994995117,45700
2024-09-03,20.66075059436705,20.698095780566696,20.530046004101273,20.614070892333984,78000
2024-09-04,20.61407026070337,20.76344743949194,20.61407026070337,20.688758850097656,109000
2024-09-05,20.94083375344809,20.968840861852687,20.810129165649414,20.810129165649414,57500
2024-09-06,21.043532278184347,21.043532278184347,20.6794238243893,20.76344871520996,41400
2024-09-09,20.9128274083269,21.0155249002139,20.89415481330805,20.959508895874023,40500
2024-09-10,20.940833937549737,21.04353141784668,20.856809050164326,21.04353141784668,51900
2024-09-11,20.884819312979175,21.043532801731704,20.7167695271569,21.01552391052246,40400
2024-09-12,20.996852115314482,21.18357450238105,20.996852115314482,21.174238204956055,35300
2024-09-13,21.379630868112887,21.398303462492958,21.31427856849925,21.37029457092285,47200
2024-09-16,21.398303173072037,21.510336957120547,21.360957984817006,21.463655471801758,62200
2024-09-17,21.538343958797437,21.538343958797437,21.304941875532244,21.342287063598633,55300
2024-09-18,21.388964962033533,21.49166243982848,21.19290808338837,21.239587783813477,50800
2024-09-19,21.59436030380207,21.622369195297555,21.472992002088183,21.585025787353516,56600
2024-09-20,21.4916646536767,21.4916646536767,21.332951162879322,21.37029457092285,54300
2024-09-23,21.510337829589844,21.538344941200513,21.444983747492746,21.510337829589844,75100
2024-09-24,21.510337123429974,21.743739209678736,21.510337123429974,21.697057723999023,107500
2024-09-25,21.60369619061617,21.60369619061617,21.45431900024414,21.45431900024414,58400
2024-09-26,21.977141811376267,21.995812625369457,21.87444432118885,21.949132919311523,51100
2024-09-27,22.023820992377743,22.173198185061885,21.921123504638672,21.921123504638672,69100
2024-09-30,21.865107792784798,21.874444090041056,21.71573059811792,21.827762603759766,72000
2024-10-01,21.93045859366646,21.958467483520508,21.734401706837627,21.958467483520508,74000
2024-10-02,21.97714117237451,22.042493471242103,21.930459686957235,22.023820877075195,67900
2024-10-03,21.82776284820755,21.82776284820755,21.69705824658943,21.725067138671875,51200
2024-10-04,21.669048261290424,21.706393448849596,21.60369596377843,21.659713745117188,50100
2024-10-07,21.56635383352784,21.56635383352784,21.360958851227423,21.510337829589844,52500
2024-10-08,21.29560604244068,21.332951231320635,21.19291033445404,21.258262634277344,56100
2024-10-09,21.10888457272289,21.2395891669982,21.10888457272289,21.211580276489258,40600
2024-10-10,21.071540658362256,21.10888584796363,21.006188357276507,21.062204360961914,104900
2024-10-11,21.052867829448235,21.26759910583496,21.052867829448235,21.26759910583496,57800
2024-10-14,21.09021060559342,21.239587783813477,21.080874309365115,21.239587783813477,33700
2024-10-15,21.090213775634766,21.155566078339504,20.968843687140232,21.090213775634766,93900
2024-10-16,21.22091727128956,21.304942164863455,21.22091727128956,21.248926162719727,57500
2024-10-17,21.164900637179503,21.164900637179503,21.024859745643383,21.09954833984375,42600
2024-10-18,21.155564912960248,21.16490121007758,21.07154001962086,21.136892318725586,52100
2024-10-21,20.95950856133983,20.978179375344006,20.698097577398325,20.71677017211914,115100
2024-10-22,20.62340961905535,20.66075302893889,20.539384720921518,20.64208221435547,161700
2024-10-23,20.446023299145477,20.539384493897437,20.4086798896747,20.52071189880371,86400
2024-10-24,20.502037048339844,20.53938223441906,20.34332534965261,20.502037048339844,52300
2024-10-25,20.492703056106766,20.492703056106766,20.27797179209803,20.305980682373047,49000
2024-10-28,20.44602174690623,20.539382934570312,20.44602174690623,20.539382934570312,70000
2024-10-29,20.35266038544821,20.37133297896489,20.287308088856367,20.305980682373047,65100
2024-10-30,20.324652068847136,20.483365542880147,20.30597947643939,20.343324661254883,55200
2024-10-31,20.231291976986586,20.231291976986586,20.063242197700166,20.184612274169922,29500
2024-11-01,20.33398928381658,20.33398928381658,20.165939505986582,20.175275802612305,90300
2024-11-04,20.249966237422225,20.380670840641994,20.20328475004612,20.287309646606445,215000
2024-11-05,20.29664484362026,20.446022033691406,20.29664484362026,20.446022033691406,61500
2024-11-06,19.997890761900013,19.997890761900013,19.820504678274737,19.904529571533203,65100
2024-11-07,20.109923050743745,20.259300231933594,20.109923050743745,20.259300231933594,105300
2024-11-08,20.06324351749315,20.072579814813945,19.9512115110769,20.044570922851562,197300
2024-11-11,19.997891112106522,20.02590000392204,19.923202514648438,19.923202514648438,113500
2024-11-12,19.78316052714102,19.78316052714102,19.540422153595646,19.6337833404541,97700
2024-11-13,19.62444854712245,19.633784844595205,19.475071348991772,19.50307846069336,99100
2024-11-14,19.66179138085126,19.66179138085126,19.45639818461202,19.465734481811523,88300
2024-11-15,19.493741350946234,19.568429946899414,19.447061646244215,19.568429946899414,83300
2024-11-18,19.465733039597538,19.60577392578125,19.465733039597538,19.60577392578125,87000
2024-11-19,19.465735670328527,19.652456283569336,19.465735670328527,19.652456283569336,94900
2024-11-20,19.465733496814053,19.52174949645996,19.400381200441075,19.52174949645996,93000
2024-11-21,19.456396676600093,19.540421564166472,19.437724083648348,19.49374008178711,220600
2024-11-22,19.521748863545064,19.64311893634553,19.521748863545064,19.596437454223633,96600
2024-11-25,19.717809952299813,19.848514556884766,19.69913735715434,19.848514556884766,107100
2024-11-26,19.755152736956568,19.755152736956568,19.652455247621784,19.69913673400879,96500
2024-11-27,19.87652125533712,19.988553252408842,19.87652125533712,19.94187355041504,86600
2024-11-29,19.839177331375573,20.025899712663396,19.839177331375573,20.016563415527344,42300
2024-12-02,19.96054517507384,20.01656295660582,19.79249717262757,19.876522064208984,161000
2024-12-03,19.96054592301917,19.997891112106522,19.904529920104757,19.923202514648438,59100
2024-12-04,19.8858585357666,20.007228626970175,19.857851422963265,19.8858585357666,70100
2024-12-05,19.867184717005443,19.885855529145843,19.811166938434848,19.82050323486328,71500
2024-12-06,19.9138661596301,19.9138661596301,19.773825262391856,19.811168670654297,51800
2024-12-09,19.867186056133118,20.016563247623722,19.764488569214606,19.783161163330078,188100
2024-12-10,19.680465823930458,19.680465823930458,19.54042491421642,19.577768325805664,93900
2024-12-11,19.61511092148998,19.671126921816917,19.56842943728708,19.64311981201172,117300
2024-12-12,19.47507007990282,19.587102080841955,19.409717782568897,19.428388595581055,74900
2024-12-13,19.437724076215964,19.437724076215964,19.26033800467516,19.26967430114746,95600
2024-12-16,19.10162596564997,19.232332345396262,19.10162596564997,19.129634857177734,126500
2024-12-17,19.082954977973618,19.21365957581125,19.082954977973618,19.120298385620117,210000
2024-12-18,19.092291468470776,19.185650878891053,18.681503295898438,18.681503295898438,412800
2024-12-19,18.634822745324122,18.709513126555915,18.51345443725586,18.51345443725586,518200
2024-12-20,18.677864325595184,18.974186111398055,18.677864325595184,18.859479904174805,132800
2024-12-23,18.8212463226725,18.897716522216797,18.77345130846146,18.897716522216797,120500
2024-12-24,18.935951706733967,19.031539916992188,18.935951706733967,19.031539916992188,55000
2024-12-26,18.955068418572758,19.098449812568738,18.955068418572758,19.069774627685547,51700
2024-12-27,18.964628090660444,19.069775300792443,18.964628090660444,19.02198028564453,211200
2024-12-30,18.92639285741189,18.99330588137261,18.821247466146296,18.945510864257812,227300
2024-12-31,18.87859977100252,18.993305989537795,18.86904076752512,18.91683578491211,126100
2025-01-02,18.907276306773426,18.974187506241933,18.802129094355234,18.821247100830078,67100
2025-01-03,18.897715120516775,18.993303318655425,18.897715120516775,18.96462631225586,63100
2025-01-06,19.07933132416891,19.09844932906927,18.974185943603516,18.974185943603516,69100
2025-01-07,19.031540337278816,19.07933353186664,18.830806732177734,18.830806732177734,132000
2025-01-08,18.563158536608793,18.639628735416096,18.50580634330165,18.630069732666016,86100
2025-01-10,18.41021743066933,18.429335435433938,18.305070227657268,18.324188232421875,130600
2025-01-13,18.190366595932748,18.29551198008949,18.180807593156068,18.276395797729492,208500
2025-01-14,18.324188755687487,18.41021795639159,18.295511747721672,18.362422943115234,77600
2025-01-15,18.725658439072888,18.754335448092064,18.630070232202367,18.69698143005371,69200
2025-01-16,18.65874771503482,18.802129117384872,18.63962970853656,18.792570114135742,67900
2025-01-17,18.840362655043794,18.91683467838982,18.79256946364592,18.811687469482422,68700
2025-01-21,18.955068959526624,19.07933235168457,18.935950953596667,19.07933235168457,96500
2025-01-22,18.964627718918884,18.9837457246033,18.888157519374587,18.897716522216797,67300
2025-01-23,18.90727651989193,19.031539916992188,18.888158513201592,19.031539916992188,68100
2025-01-24,19.012421132033566,19.155804353148273,19.012421132033566,19.108009338378906,59700
2025-01-27,19.10800968485261,19.270509091628178,19.10800968485261,19.260950088500977,75600
2025-01-28,19.22271411959681,19.28962531209933,19.14624392485204,19.203596115112305,85300
2025-01-29,19.270507938598133,19.289625943708632,19.16536073368372,19.21315574645996,44700
2025-01-30,19.31830146151487,19.54771388041267,19.31830146151487,19.394773483276367,87400
2025-01-31,19.318302937565296,19.452127162679652,19.222716549446663,19.241832733154297,66300
2025-02-03,19.012420359969703,19.232273772594112,19.012420359969703,19.184478759765625,102900
2025-02-04,19.146243781671632,19.30874317218822,19.146243781671632,19.28962516784668,70500
2025-02-05,19.375655225404,19.519036617952096,19.375655225404,19.509477615356445,66600
2025-02-06,19.471242780231037,19.547712975258243,19.471242780231037,19.528594970703125,57800
2025-02-07,19.480801407989244,19.51903741994287,19.318302003573134,19.40433120727539,63200
2025-02-10,19.42344856262207,19.45212557062669,19.375655372474373,19.42344856262207,64500
2025-02-11,19.28962692375489,19.394774134011513,19.28962692375489,19.375656127929688,54100
2025-02-12,19.241831284275204,19.413889687042595,19.241831284275204,19.36609649658203,49400
2025-02-13,19.37565632195061,19.614625930786133,19.37565632195061,19.614625930786133,62200
2025-02-14,19.643301117002604,19.700655135822394,19.576389918239606,19.614625930786133,63900
2025-02-18,19.557270678862555,19.624183696600053,19.54771349952194,19.566829681396484,66700
2025-02-19,19.423449168797948,19.480801363403724,19.35653797122564,19.461685180664062,54000
2025-02-20,19.48079995931533,19.585947161175216,19.45212477567592,19.528594970703125,61600
2025-02-21,19.509479001918343,19.557272195099987,19.37565660245498,19.47124481201172,102300
2025-02-24,19.471244228194234,19.50947841695446,19.40433120727539,19.40433120727539,74800
2025-02-25,19.538157003658473,19.60506820678711,19.490361984856914,19.60506820678711,69700
2025-02-26,19.58594768646434,19.710212896212095,19.52859549445408,19.566829681396484,69600
2025-02-27,19.49035975810618,19.538154771447218,19.404330557285657,19.42344856262207,53900
2025-02-28,19.270507163505144,19.356536359848818,19.203595971503002,19.28962516784668,71700
2025-03-03,19.423447933633074,19.566829322626386,19.33741873559843,19.413888931274414,147400
2025-03-04,19.366096846633802,19.614625452546385,19.260949637887954,19.5190372467041,76200
2025-03-05,19.499920187171487,19.729330798409567,19.499920187171487,19.710214614868164,70300
2025-03-06,19.44256732602266,19.519037527156545,19.375656127929688,19.375656127929688,99700
2025-03-07,19.394773209657476,19.53815460205078,19.375655204486815,19.53815460205078,72800
2025-03-10,19.413890492149342,19.490360693973525,19.146245697361415,19.260950088500977,128600
2025-03-11,19.337420944466416,19.337420944466416,19.15580534848623,19.241832733154297,94400
2025-03-12,19.327861157604122,19.34697916373034,19.21315676723366,19.318302154541016,71000
2025-03-13,19.260948161334372,19.327859353336514,19.251389159163605,19.28962516784668,87400
2025-03-14,19.385214725504788,19.585948315585114,19.385214725504788,19.57638931274414,60100
2025-03-17,19.538155965216784,19.824918770010676,19.538155965216784,19.796241760253906,66400
2025-03-18,19.71021398658324,19.71977116645256,19.65285996820684,19.700654983520508,51000
2025-03-19,19.605067424336852,19.738889825253192,19.58594941757924,19.681537628173828,53500
2025-03-20,19.566830915102972,19.652860120139234,19.52859672574987,19.614625930786133,62800
2025-03-21,19.490360888134994,19.547714907469558,19.471244704883585,19.499919891357422,65100
2025-03-24,19.57638994094408,19.63374395983039,19.54771475469435,19.585948944091797,89700
2025-03-25,19.72932956166273,19.758006569967403,19.65285936271029,19.662418365478516,49500
2025-03-26,19.643300509437584,19.710213529324395,19.57638931274414,19.57638931274414,237100
2025-03-27,19.55727193464864,19.652860142932397,19.55727193464864,19.585948944091797,49200
2025-03-28,19.52859700846838,19.5381560117434,19.4616858087367,19.47124481201172,57200
2025-03-31,19.32786035913334,19.43300756529028,19.308744176990263,19.42344856262207,85900
2025-04-01,19.50947759429479,19.60506579695477,19.433007396805472,19.53815460205078,77600
2025-04-02,19.42344891367531,19.57638931274414,19.42344891367531,19.57638931274414,64700
2025-04-03,19.729330977410783,19.834478192213105,19.576390568531124,19.595508575439453,167400
2025-04-04,19.021980216819323,19.203597627337444,18.687422404768064,18.725658416748047,181600
2025-04-07,18.534481885134305,18.907275706790127,18.08521968639257,18.104337692260742,306400
2025-04-08,18.668304805669568,18.677863807939353,17.93227803963537,18.08521842956543,124400
2025-04-09,18.295513823119958,19.050658709808136,18.104339217908162,18.95507049560547,183600
2025-04-10,18.59183623706202,19.079332633113,18.59183623706202,18.935951232910156,147700
2025-04-11,19.155804891317267,19.50947889457985,19.155804891317267,19.499919891357422,140400
2025-04-14,19.528597735826708,19.834478559246293,19.528597735826708,19.719772338867188,57700
2025-04-15,19.710215002434595,19.863155412933953,19.710215002434595,19.805801391601562,67200
2025-04-16,19.891829143607957,20.14035774826654,19.891829143607957,19.930065155029297,68600
2025-04-17,20.063888866824133,20.33153549477789,20.063888866824133,20.245506286621094,51100
2025-04-21,20.178592681884766,20.235944872760037,19.977857279031404,20.178592681884766,89800
2025-04-22,20.35065241526788,20.503592816449594,20.34109341229485,20.494033813476562,46500
2025-04-23,20.408005590828132,20.494034798527032,20.264624185727794,20.274181365966797,70800
2025-04-24,20.36020961715809,20.47491582976564,20.32197542841784,20.465356826782227,42600
2025-04-25,20.293298547411446,20.417563763785864,20.293298547411446,20.408004760742188,40900
2025-04-28,20.360209595047518,20.503592816449594,20.360209595047518,20.494033813476562,72900
2025-04-29,20.4557970688841,20.55138527199717,20.4557970688841,20.51314926147461,42300
2025-04-30,20.47491488567394,20.72344348220289,20.47491488567394,20.656532287597656,59800
2025-05-01,20.666092440533053,20.71388563271343,20.62785642823402,20.704326629638672,39700
2025-05-02,20.943295632979407,21.048442840576172,20.905061444976358,21.048442840576172,108200
2025-05-05,21.086675748037766,21.134470759130807,21.000646551263547,21.058000564575195,62500
2025-05-06,21.019766979244686,21.12491419257942,20.991089969282452,21.096237182617188,31500
2025-05-07,21.038882560137978,21.1249117569122,21.000646551263547,21.058000564575195,49200
2025-05-08,20.9146190750511,21.019766284912578,20.790355682373047,20.790355682373047,50100
2025-05-09,20.885942334578978,20.98153053432033,20.876383332285517,20.943294525146484,36100
2025-05-12,20.809472932285757,20.895502133011448,20.771236921655078,20.83814811706543,58500
2025-05-13,20.685209250892253,20.809474471439785,20.627857053897568,20.713886260986328,79500
2025-05-14,20.742563450071813,20.742563450071813,20.560946030962388,20.599180221557617,34500
2025-05-15,20.69476872527478,20.80947494506836,20.62785752339249,20.80947494506836,58100
2025-05-16,20.838148595569123,20.943295804024633,20.7712373986223,20.93373680114746,69900
2025-05-19,20.83814846847233,21.010206872825236,20.83814846847233,20.9910888671875,46900
2025-05-20,20.952855932731538,21.038885140055186,20.92417892255916,21.010208129882812,43700
2025-05-21,20.99108851320147,21.07711771392716,20.828590937601096,20.83814811706543,45700
2025-05-22,20.771237805397078,20.847708006718634,20.685208601011155,20.733003616333008,67800
2025-05-23,20.771237871253437,21.077118677509464,20.771237871253437,21.029325485229492,81900
2025-05-27,21.115354409391124,21.220501618842388,21.07711839752034,21.172706604003906,53000
2025-05-28,21.13447380065918,21.18226699543704,21.048444591504225,21.13447380065918,51000
2025-05-29,21.24917552154336,21.268293526324424,21.077117124900372,21.18226432800293,41300
2025-05-30,21.306530671237766,21.335205856744075,21.16314745093269,21.25873565673828,37900
2025-06-02,21.335206055171916,21.516823465572326,21.335206055171916,21.497705459594727,130900
2025-06-03,21.421235562173987,21.421235562173987,21.287413164822826,21.325647354125977,42900
2025-06-04,21.325647074306435,21.46902847290039,21.325647074306435,21.46902847290039,33500
2025-06-05,21.55505778372203,21.55505778372203,21.40211738136997,21.440353393554688,45300
2025-06-06,21.430794911049688,21.516824117361494,21.421235907771326,21.478588104248047,46000
2025-06-09,21.49770606460544,21.631528463828015,21.469029054831978,21.53594207763672,35700
2025-06-10,21.6315281807475,21.717557385748613,21.6315281807475,21.679323196411133,58600
2025-06-11,21.746235025022916,21.794028218877443,21.660205817529985,21.68888282775879,37900
2025-06-12,21.736674612218252,21.822703814133092,21.68888142146261,21.75579261779785,43600
2025-06-13,21.52638179625523,21.69844019829316,21.52638179625523,21.545499801635742,30000
2025-06-16,21.7557919889637,21.860939193418943,21.67932179204897,21.746232986450195,88400
2025-06-17,21.736674783828448,21.81314498355722,21.602852390101443,21.64108657836914,33500
2025-06-18,21.6984409446873,21.860940349624713,21.688881941668228,21.79402732849121,43700
2025-06-20,21.737440607762515,21.825249086724615,21.630118719941933,21.669143676757812,52100
2025-06-23,21.571579526661015,21.95208168029785,21.53255271044133,21.95208168029785,46400
2025-06-24,21.86427456003963,22.03989152211242,21.86427456003963,22.02037811279297,61000
2025-06-25,21.96183894143392,21.981352350038737,21.893543872218128,21.913055419921875,46400
2025-06-26,22.205751977678567,22.215508682425355,22.069161833025817,22.166725158691406,54900
2025-06-27,22.13745690535219,22.26429034525815,22.07891667687145,22.166725158691406,56500
2025-06-30,22.137455254049755,22.313072204589844,22.137455254049755,22.313072204589844,71400
2025-07-01,22.400880197236155,22.46917712957136,22.313073577464575,22.41063690185547,72400
2025-07-02,22.28380229832635,22.488687501914583,22.28380229832635,22.45941925048828,68800
2025-07-03,22.439907132084013,22.498445499202347,22.420393722744187,22.46917724609375,41400
2025-07-07,22.274045254481532,22.391123841104086,22.15696666785898,22.225263595581055,61600
2025-07-08,22.030134389436842,22.147212982177734,22.030134389436842,22.147212982177734,141300
2025-07-09,22.186237335205078,22.205750743614217,22.10818556246957,22.186237335205078,94300
2025-07-10,22.12769903014894,22.225264211554922,22.108185621687532,22.21550750732422,39600
2025-07-11,22.059403637624925,22.06916034171241,22.0106201171875,22.0106201171875,87700
2025-07-14,22.069161821629788,22.166725147245,22.069161821629788,22.1374568939209,42100
2025-07-15,22.11794185321539,22.11794185321539,21.88378653938602,21.893543243408203,42600
2025-07-16,21.844761081260025,21.991109789789427,21.805736123646348,21.96183967590332,51800
2025-07-17,21.95208242685702,22.030134201049805,21.90330076582444,22.030134201049805,45600
2025-07-18,22.088672494617953,22.088672494617953,21.971595764160156,21.971595764160156,48800
2025-07-21,22.225265387172144,22.29356045949852,22.166725158691406,22.166725158691406,62000
2025-07-22,22.254532666605755,22.45941973551974,22.254532666605755,22.361854553222656,51200
2025-07-23,22.40088038278285,22.5277156829834,22.361855424883476,22.5277156829834,75000
2025-07-24,22.371610507504073,22.449662278544736,22.283802032470703,22.283802032470703,49600
2025-07-25,22.283802589040313,22.32282754508484,22.156967294868213,22.244775772094727,43400
2025-07-28,22.195994525639687,22.205751230057988,22.059404385585637,22.088672637939453,41400
2025-07-29,22.098430074953892,22.186238556728505,22.049648412146286,22.1374568939209,110200
2025-07-30,22.09842987742011,22.137456696038264,21.96183973405885,21.99110984802246,58700
2025-07-31,21.922812670237565,21.99110960205544,21.83500419022998,21.84476089477539,45000
2025-08-01,21.92281225494705,22.020377437651838,21.874030594045195,22.000864028930664,63900
2025-08-04,22.20575026143004,22.332583691533237,22.20575026143004,22.283802032470703,61500
2025-08-05,22.30331544045612,22.342340395525948,22.244775216499868,22.283802032470703,142700
2025-08-06,22.478933962415457,22.556985738914076,22.46917725774049,22.498445510864258,49000
2025-08-07,22.703332773887674,22.703332773887674,22.547229219607065,22.615524291992188,44500
2025-08-08,22.771626738015282,22.791140146575962,22.683818260393288,22.72284507751465,47500
2025-08-11,22.713088254422882,22.722844958652185,22.615523073030907,22.664304733276367,52900
2025-08-12,22.703332413166095,22.820409146565805,22.68381900396577,22.8008975982666,43300
2025-08-13,22.898460375613475,22.966757306183577,22.869192123413086,22.869192123413086,45200
2025-08-14,22.781384259016413,22.898460992775604,22.771627554386292,22.85943603515625,38000
2025-08-15,22.84967927224758,22.89846093437264,22.810652453826634,22.83016586303711,38300
2025-08-18,22.888702921334037,22.888702921334037,22.722844535229694,22.791139602661133,42300
2025-08-19,22.93748788136575,22.957001290685604,22.839922695667628,22.9179744720459,54800
2025-08-20,22.97651119606908,23.132614737662763,22.97651119606908,23.093589782714844,59700
2025-08-21,22.869192064319787,22.97651209027904,22.839921951293945,22.839921951293945,39100
2025-08-22,22.84967918305346,23.23018135666676,22.84967918305346,23.22042465209961,55400
2025-08-25,23.093590339128095,23.161885407608196,23.025295270647995,23.054563522338867,56700
2025-08-26,23.044809841762603,23.044809841762603,22.88870442763048,22.976512908935547,56100
2025-08-27,22.94724348493529,23.02529525756836,22.81065148715163,23.02529525756836,54800
2025-08-28,22.917973985683915,23.025295873764396,22.908217281231043,23.015539169311523,105100
2025-08-29,22.878949514307333,22.93748788136575,22.80089773792906,22.9179744720459,73200
2025-09-02,22.654548515057176,22.752113698542225,22.527715079157378,22.566740036010742,71800
2025-09-03,22.55698512115994,22.576496669074388,22.488688190305556,22.508201599121094,57700
2025-09-04,22.58625357445854,22.66430534951412,22.537471912886716,22.65454864501953,40600
2025-09-05,22.966756701101072,22.996024952530362,22.839921408570714,22.90821647644043,60700
2025-09-08,23.083834381427806,23.15212945211647,22.996025901713494,23.13261604309082,113900
2025-09-09,23.13261604309082,23.20091297468059,23.054564267889333,23.13261604309082,48200
2025-09-10,23.171642303466797,23.220423963955774,23.11310393869981,23.171642303466797,55200
2025-09-11,23.230181612451588,23.40579857479177,23.13261642660692,23.396041870117188,62800
2025-09-12,23.308232089088875,23.386283861231576,23.298475384958408,23.35701560974121,44000
2025-09-15,23.415555406933272,23.52287729803675,23.415555406933272,23.483850479125977,57700
2025-09-16,23.386285153784975,23.425311972463845,23.32774678666781,23.36677360534668,64200
2025-09-17,23.366772858556832,23.561901363011565,23.269207675878928,23.288721084594727,76600
2025-09-18,23.191155712022812,23.25945078106781,23.12286064297782,23.171642303466797,162700
2025-09-19,23.18139893540903,23.18139893540903,23.035052093497697,23.11310386657715,52100
2025-09-22,23.04480989991148,23.04480989991148,22.86919293685821,23.005783081054688,60700
2025-09-23,22.99602637634049,23.04480989991148,22.947244713670646,23.005783081054688,92300
2025-09-24,22.839922438628452,22.87894925682895,22.74235725402832,22.74235725402832,64200
2025-09-25,22.70333203725025,22.70333203725025,22.517958374718763,22.566740036010742,74000
2025-09-26,22.67406164054356,22.810651779174805,22.67406164054356,22.810651779174805,66800
2025-09-29,22.83016593301703,22.92773111846733,22.83016593301703,22.888704299926758,84400
2025-09-30,22.976512908935547,23.044809841762603,22.917974541699216,22.976512908935547,70500
2025-10-01,22.986269671626292,23.103348267295523,22.966758123099044,23.005783081054688,48400
2025-10-02,23.044809713187917,23.044809713187917,22.820409228381887,22.888704299926758,52100
2025-10-03,22.937486793773278,23.093590339128095,22.927730089575974,23.054563522338867,59400
2025-10-06,23.074076930733483,23.161885407608196,23.054563522338867,23.054563522338867,85100
2025-10-07,22.96675668770865,23.035051755538543,22.878948211669922,22.878948211669922,135600
2025-10-08,22.781383514404297,22.810651766436894,22.732599992848186,22.781383514404297,48800
2025-10-09,22.830164910238686,22.85943502283283,22.60576629638672,22.60576629638672,57900
2025-10-10,22.67406164785247,22.75211342150992,22.361854553222656,22.361854553222656,42900
2025-10-13,22.71308769764247,22.71308769764247,22.586252406671786,22.703330993652344,45200
2025-10-14,22.64479084318158,22.86919131388062,22.635036000060808,22.761869430541992,58000
2025-10-15,22.830165921265888,22.908217697405725,22.742357440495926,22.85943603515625,59400
2025-10-16,22.957001418384845,23.103348267295523,22.92773130424225,23.005783081054688,78600
2025-10-17,22.888704416057163,23.025296420741064,22.781384386328345,22.94724464416504,45200
2025-10-20,23.093589916456036,23.191155095742367,23.064319804399833,23.181398391723633,69900
2025-10-21,23.04480867904261,23.093590339128095,22.82040820430664,23.054563522338867,41000
2025-10-22,23.04480819747886,23.21066844356503,23.04480819747886,23.152128219604492,74000
2025-10-23,23.308232632409442,23.366772858556832,23.249694267163132,23.288721084594727,44100
2025-10-24,23.21066986675321,23.288721642585415,23.083834567962676,23.24969482421875,49500
2025-10-27,23.22042349376041,23.317988673663812,23.22042349376041,23.29847526550293,99500
2025-10-28,23.269207544805447,23.269207544805447,23.191155771282997,23.200912475585938,56400
2025-10-29,23.113104784732787,23.113104784732787,22.839922637652172,22.888704299926758,45000
2025-10-30,22.703332424971286,22.839922567642347,22.654548901945102,22.83016586303711,59900
2025-10-31,22.605766487051632,22.732599920893925,22.605766487051632,22.72284507751465,49800
2025-11-03,22.664305896813428,22.664305896813428,22.430150565992285,22.586254119873047,93700
2025-11-04,22.576496669074388,22.586253373482155,22.498444894713327,22.508201599121094,53600
2025-11-05,22.58625275546249,22.64479111940625,22.51795768737793,22.51795768737793,118100
2025-11-06,22.64479254535658,22.654549250111764,22.547229219607065,22.615524291992188,42900
2025-11-07,22.57649699847843,22.781384072228818,22.57649699847843,22.74235725402832,68000
2025-11-10,22.722845149438033,22.820408470748117,22.683818332193145,22.781383514404297,75600
2025-11-11,22.86919293685821,23.015539785768887,22.86919293685821,23.005783081054688,49000
2025-11-12,23.064320889485057,23.12286111635155,23.015539227997415,23.044809341430664,63800
2025-11-13,22.96675717451538,23.035052243792865,22.74235669715941,22.781383514404297,43400
2025-11-14,22.88870435806612,22.927731176705826,22.693575847571008,22.9179744720459,66100
2025-11-17,22.791140647042628,22.927730788164617,22.65454864501953,22.65454864501953,84500
2025-11-18,22.54722841675217,22.62528019111323,22.46917664239111,22.508201599121094,65100
2025-11-19,22.55698512115994,22.62528019111323,22.459419937983338,22.508201599121094,61000
2025-11-20,22.615522524618772,22.654547479688596,22.283802032470703,22.283802032470703,59900
2025-11-21,22.40087984065198,22.596010208129883,22.332584770305047,22.596010208129883,65700
2025-11-24,22.60576691259389,22.654548574012814,22.478933476364023,22.596010208129883,74400
2025-11-25,22.664304443174792,22.92772987129098,22.62527948765815,22.878948211669922,95500
2025-11-26,22.849678985797237,23.074077606201172,22.849678985797237,23.074077606201172,51900
2025-11-28,22.957001476164944,23.083834915966452,22.957001476164944,23.035053253173828,42700
2025-12-01,22.89845969904416,22.97651147077418,22.82040792731414,22.84967803955078,113400
2025-12-02,22.849679400327553,22.94724458602568,22.781384328609207,22.9179744720459,73200
2025-12-03,22.859436174462882,23.005783023004284,22.859436174462882,22.976512908935547,70600
2025-12-04,22.859435300758157,22.869192005074826,22.771626822809193,22.810651779174805,73500
2025-12-05,22.761869490518652,22.878948078187562,22.732599378376168,22.791139602661133,66700
2025-12-08,22.761870462215768,22.791140575607784,22.576496799201873,22.596010208129883,62200
2025-12-09,22.556985251174964,22.644791869548808,22.52771513778295,22.596010208129883,105300
2025-12-10,22.586252539465793,22.791139602661133,22.566739131370806,22.791139602661133,62600
2025-12-11,22.742357382491107,22.908217638977874,22.742357382491107,22.83016586303711,57400
2025-12-12,22.89846031644455,22.957000542496225,22.800896994827237,22.839921951293945,134700
2025-12-15,22.937487205673648,23.04480909287021,22.898460388183594,22.898460388183594,63500
2025-12-16,22.898459891552367,23.05456343632478,22.869191639970694,22.96675682067871,291900
2025-12-17,22.966756553713992,22.966756553713992,22.791139602661133,22.791139602661133,55400
2025-12-18,22.957000732421875,23.093590872536996,22.947244027999208,22.957000732421875,72900
2025-12-19,22.940000534057617,23.1200008392334,22.940000534057617,23.020000457763672,104400
2025-12-22,22.979999542236328,23.079999923706055,22.940000534057617,23.059999465942383,115700
2025-12-23,23.260000228881836,23.280000686645508,23.229999542236328,23.229999542236328,64700
2025-12-24,23.309999465942383,23.3700008392334,23.25,23.31999969482422,61900
2025-12-26,23.290000915527344,23.399999618530273,23.290000915527344,23.389999389648438,76100
2025-12-29,23.229999542236328,23.389999389648438,23.229999542236328,23.299999237060547,83900
2025-12-30,23.399999618530273,23.399999618530273,23.299999237060547,23.299999237060547,60400
2025-12-31,23.260000228881836,23.270000457763672,23.170000076293945,23.209999084472656,78300
2026-01-02,23.34000015258789,23.459999084472656,23.209999084472656,23.260000228881836,73700
2026-01-05,23.309999465942383,23.5,23.260000228881836,23.489999771118164,122600
2026-01-06,23.5,23.610000610351562,23.479999542236328,23.600000381469727,75900
2026-01-07,23.690000534057617,23.790000915527344,23.65999984741211,23.729999542236328,70800
2026-01-08,23.739999771118164,23.920000076293945,23.739999771118164,23.850000381469727,76700
2026-01-09,23.850000381469727,23.979999542236328,23.850000381469727,23.90999984741211,99300
2026-01-12,23.90999984741211,24.059999465942383,23.889999389648438,24.059999465942383,102700
2026-01-13,23.8799991607666,23.8799991607666,23.799999237060547,23.84000015258789,90400
2026-01-14,23.780000686645508,23.889999389648438,23.780000686645508,23.889999389648438,107100
2026-01-15,23.989999771118164,24.06999969482422,23.950000762939453,23.979999542236328,66400
2026-01-16,24.059999465942383,24.139999389648438,24.030000686645508,24.139999389648438,64000
2026-01-20,23.899999618530273,23.899999618530273,23.739999771118164,23.81999969482422,100000
2026-01-21,23.690000534057617,23.809999465942383,23.6200008392334,23.799999237060547,69900
2026-01-22,23.90999984741211,24.059999465942383,23.90999984741211,23.93000030517578,70700
2026-01-23,23.889999389648438,24.049999237060547,23.84000015258789,24.049999237060547,66900
2026-01-26,24.219999313354492,24.309999465942383,24.18000030517578,24.209999084472656,107900
2026-01-27,24.270000457763672,24.43000030517578,24.219999313354492,24.360000610351562,98700
2026-01-28,24.3700008392334,24.450000762939453,24.209999084472656,24.450000762939453,77200
2026-01-29,24.540000915527344,24.709999084472656,24.440000534057617,24.6299991607666,82500
2026-01-30,24.440000534057617,24.479999542236328,24.260000228881836,24.389999389648438,67300
2026-02-02,24.260000228881836,24.350000381469727,24.200000762939453,24.299999237060547,87900
2026-02-03,24.420000076293945,24.489999771118164,24.34000015258789,24.469999313354492,107000
2026-02-04,24.59000015258789,24.790000915527344,24.59000015258789,24.739999771118164,130400
2026-02-05,24.530000686645508,24.65999984741211,24.5,24.579999923706055,79800
2026-02-06,24.65999984741211,24.799999237060547,24.610000610351562,24.690000534057617,187800
2026-02-09,24.979999542236328,25.190000534057617,24.920000076293945,25.110000610351562,109400
2026-02-10,25.389999389648438,25.479999542236328,25.34000015258789,25.469999313354492,114100
2026-02-11,25.530000686645508,25.56999969482422,25.3799991607666,25.5,102500
2026-02-12,25.6200008392334,25.6200008392334,25.329999923706055,25.450000762939453,84900
2026-02-13,25.309999465942383,25.389999389648438,25.1299991607666,25.350000381469727,82000
2026-02-17,25.350000381469727,25.489999771118164,25.229999542236328,25.40999984741211,81500
2026-02-18,25.399999618530273,25.459999084472656,25.219999313354492,25.290000915527344,107900
2026-02-19,25.209999084472656,25.239999771118164,25.110000610351562,25.170000076293945,67600
2026-02-20,25.239999771118164,25.530000686645508,25.239999771118164,25.489999771118164,82200
2026-02-23,25.43000030517578,25.510000228881836,25.3799991607666,25.5,128100
2026-02-24,25.31999969482422,25.479999542236328,25.31999969482422,25.450000762939453,43800
2026-02-25,25.420000076293945,25.579999923706055,25.40999984741211,25.520000457763672,89400
2026-02-26,25.520000457763672,25.68000030517578,25.479999542236328,25.559999465942383,98700
2026-02-27,25.610000610351562,25.729999542236328,25.540000915527344,25.600000381469727,172700
2026-03-02,25.149999618530273,25.260000228881836,25.020000457763672,25.170000076293945,85400
2026-03-03,24.360000610351562,24.540000915527344,24.030000686645508,24.489999771118164,142800
2026-03-04,24.5,24.610000610351562,24.329999923706055,24.610000610351562,89000
2026-03-05,24.389999389648438,24.389999389648438,24.100000381469727,24.290000915527344,68700
2026-03-06,24.06999969482422,24.18000030517578,23.969999313354492,24.18000030517578,86800
2026-03-09,23.719999313354492,24.139999389648438,23.530000686645508,24.06999969482422,173700
2026-03-10,24.15999984741211,24.420000076293945,24.049999237060547,24.059999465942383,72400
2026-03-11,23.829999923706055,23.950000762939453,23.719999313354492,23.790000915527344,60700
2026-03-12,23.549999237060547,23.549999237060547,23.290000915527344,23.34000015258789,164400
2026-03-13,23.290000915527344,23.40999984741211,23.020000457763672,23.020000457763672,96200
2026-03-16,23.3700008392334,23.530000686645508,23.3700008392334,23.489999771118164,75800
2026-03-17,23.690000534057617,23.770000457763672,23.6200008392334,23.670000076293945,73100
2026-03-18,23.5,23.549999237060547,23.280000686645508,23.329999923706055,720400
2026-03-19,23.0,23.280000686645508,22.8700008392334,23.239999771118164,83900
2026-03-20,23.1200008392334,23.1200008392334,22.469999313354492,22.489999771118164,75300
2026-03-23,22.600000381469727,22.940000534057617,22.530000686645508,22.709999084472656,191400
2026-03-24,22.469999313354492,22.68000030517578,22.43000030517578,22.520000457763672,115600
2026-03-25,22.719999313354492,22.829999923706055,22.68000030517578,22.729999542236328,48400
2026-03-26,22.440000534057617,22.540000915527344,22.270000457763672,22.270000457763672,64300
2026-03-27,22.020000457763672,22.1299991607666,21.920000076293945,22.0,96300
2026-03-30,22.079999923706055,22.190000534057617,21.969999313354492,22.010000228881836,133400
2026-03-31,22.31999969482422,22.600000381469727,22.239999771118164,22.600000381469727,85000
2026-04-01,22.809999465942383,23.020000457763672,22.809999465942383,22.8799991607666,72600
2026-04-02,22.489999771118164,22.829999923706055,22.489999771118164,22.809999465942383,88100
2026-04-06,22.709999084472656,23.0,22.709999084472656,22.889999389648438,160400
2026-04-07,22.75,22.8799991607666,22.6299991607666,22.8700008392334,90800
2026-04-08,23.809999465942383,23.959999084472656,23.68000030517578,23.780000686645508,199000
2026-04-09,23.5,23.760000228881836,23.5,23.6299991607666,116900
2026-04-10,23.739999771118164,23.84000015258789,23.649999618530273,23.690000534057617,56500
2026-04-13,23.459999084472656,23.81999969482422,23.43000030517578,23.770000457763672,83200
2026-04-14,23.979999542236328,24.18000030517578,23.979999542236328,24.1200008392334,122600
2026-04-15,24.030000686645508,24.18000030517578,24.0,24.18000030517578,63700
2026-04-16,24.209999084472656,24.27989959716797,24.059999465942383,24.079999923706055,77350