date,open,high,low,close,volume
2015-01-02,31.208844625163984,31.309077966978148,30.48899014847989,30.80791473388672,2493200
2015-01-05,30.68946236472118,30.707686927970993,30.29764294480025,30.47988510131836,3547200
2015-01-06,30.589232101523063,30.589232101523063,29.89671600782374,30.21563720703125,4354200
2015-01-07,30.60745314559618,31.199739277109394,30.38876186559715,31.044832229614258,9235200
2015-01-08,31.436669382183037,31.828489017778654,31.23620255206939,31.79203987121582,7884500
2015-01-09,31.855816789818633,32.0198344355267,31.6462394594097,31.828481674194336,6672600
2015-01-12,31.883147751946048,32.229404053600206,31.591558192477873,31.96515655517578,9670900
2015-01-13,32.26584895959365,32.72145258990476,30.962822298825483,31.482210159301758,17441700
2015-01-14,31.227067976448453,31.637111869826356,30.880808302487193,31.400196075439453,6418900
2015-01-15,31.46399575684036,31.682687099437267,30.06984931022563,30.106298446655273,15763800
2015-01-16,30.015179796551337,30.689475010726632,29.523130289970936,30.662139892578125,12150000
2015-01-20,30.82614857927483,30.82614857927483,29.924051707197968,30.151853561401367,6088800
2015-01-21,30.133629675378142,30.56189828325056,30.106294564571144,30.452550888061523,5601600
2015-01-22,30.698581680491927,30.908159003781577,30.37966042243833,30.835264205932617,3267900
2015-01-23,30.981047541595654,30.981047541595654,30.625677258304727,30.81702995300293,2535900
2015-01-26,31.008390225890896,31.327314937643674,30.844372597213646,31.299976348876953,3923300
2015-01-27,31.053952973862312,31.427547906278793,30.86259675893233,31.345539093017578,4004600
2015-01-28,31.536884745932024,31.664453209901456,31.20884956659352,31.281747817993164,12151000
2015-01-29,31.31819692322659,31.937818224570094,31.20885301004254,31.901369094848633,12330600
2015-01-30,31.700903959616948,31.764688194869287,31.217961709303374,31.24530029296875,6749700
2015-02-02,31.336417136641398,31.51865928396181,30.889927525485223,31.482210159301758,4663100
2015-02-03,31.628001478275763,32.001596295967474,31.482208463468748,31.98337173461914,5201300
2015-02-04,31.892261130803018,32.72145978116467,31.892261130803018,32.475433349609375,11475000
2015-02-05,32.429877257313365,32.60300544266917,31.98338402268492,32.12917709350586,6618600
2015-02-06,32.14741522933183,32.411666367963235,32.01984667302217,32.30232238769531,3162200
2015-02-09,32.25674715089116,32.539219253544665,32.2111839947386,32.2658576965332,2388900
2015-02-10,32.48454882090991,32.867254303093205,32.274968036688655,32.69412612915039,5750500
2015-02-11,32.64856379302466,32.90370076038925,32.36608823917066,32.60300064086914,3753200
2015-02-12,32.66678297761605,33.085941011530764,32.56655308626847,33.04949188232422,4889100
2015-02-13,33.158846806225355,33.19529594753689,32.84903605704018,33.13151168823242,3279000
2015-02-17,33.167941599996496,33.41396447126079,32.894576674628304,33.28639602661133,4217000
2015-02-18,33.222618103027344,33.268177773899986,32.994816272684076,33.222618103027344,2522900
2015-02-19,33.167942020133005,33.35018067138098,33.131492899491626,33.20438766479492,2207600
2015-02-20,33.20441444456761,33.35932159423828,32.976612470803055,33.35932159423828,1695000
2015-02-23,33.32285514635537,33.49598330519225,33.11327785640112,33.34107971191406,3026100
2015-02-24,33.76023071294682,33.787569296376965,33.541542901386244,33.72378158569336,4862200
2015-02-25,33.78756748852956,33.78756748852956,33.04948834304928,33.12238311767578,8478600
2015-02-26,33.09504979862549,33.158834033360115,32.78523916878014,33.06771469116211,5215900
2015-02-27,33.095060495171346,33.29552728397528,32.98571655399702,33.113285064697266,1858600
2015-03-02,33.076838266527,33.47777187250936,32.985718888429986,33.16796112060547,3074600
2015-03-03,33.12238561352611,33.12238561352611,32.63944683279777,32.7487907409668,3232100
2015-03-04,32.712349946487436,32.80346930416228,32.3843146972889,32.73968505859375,2265600
2015-03-05,32.812576329841654,32.9128096981207,32.675897307990496,32.77613067626953,1529000
2015-03-06,32.65767485481403,32.65767485481403,32.129172870072466,32.17473602294922,5955900
2015-03-09,32.22029009136444,32.40253224320753,32.138281296834045,32.229400634765625,3111500
2015-03-10,31.946935762926785,32.22029731397913,31.946935762926785,32.00160598754883,2631500
2015-03-11,32.0015960643803,32.39341544058485,31.901362715679653,32.22028732299805,3002900
2015-03-12,32.265850692784085,32.68500522095042,32.25674014911961,32.6485595703125,2405900
2015-03-13,32.457216585763575,32.712357099810816,32.174744429613995,32.35698318481445,3671400
2015-03-16,32.502756694236055,32.64855317213595,32.36607771017393,32.43897247314453,1667100
2015-03-17,32.18383540817266,32.39341263000865,32.1565003067095,32.24761962890625,2867200
2015-03-18,32.16561902767284,32.79435432903614,31.92870664413116,32.66678237915039,3792200
2015-03-19,32.75790066609106,32.90369368408506,32.47542517298655,32.6758918762207,3275500
2015-03-20,32.82277436783205,33.37924776006503,32.82277436783205,33.2332878112793,3658200
2015-03-23,33.16941262870809,33.41572056168853,33.01432830944287,33.02345275878906,1746700
2015-03-24,32.923127511577476,33.61643650416911,32.868391217441214,33.3427619934082,4170800
2015-03-25,33.30627210991639,33.47047751719292,32.78628948019417,32.804534912109375,3436300
2015-03-26,32.55821231102945,32.70417222143072,32.394006976833175,32.54909133911133,2996500
2015-03-27,32.50347050470518,33.05081914691207,32.50347050470518,33.02345275878906,2998400
2015-03-30,33.27889667625761,33.70765551007791,33.1146913135162,33.61642837524414,4929300
2015-03-31,33.598182918794315,34.036062680380304,33.45221951830665,33.62554931640625,3761100
2015-04-01,33.71676923753973,33.72589368904187,33.178541437548354,33.33362579345703,6494200
2015-04-02,33.342759567879035,33.77151847418905,33.25153589758156,33.7441520690918,4395200
2015-04-06,33.66204368264071,33.899227273289775,33.525204720369736,33.61642837524414,4000700
2015-04-07,33.68029586341414,33.68029586341414,33.178558649233224,33.18768310546875,3918100
2015-04-08,33.27890373595714,33.58906910027088,33.16943463089349,33.570823669433594,1960800
2015-04-09,33.49783330963337,33.598181402961785,32.95048102237626,33.22415542602539,3486600
2015-04-10,33.24240955645705,33.42486036665999,32.968735081132515,33.29714584350586,4736400
2015-04-13,33.297136119550565,33.46134145278341,33.07819451525387,33.123809814453125,1734900
2015-04-14,33.22414914853211,33.342742643690826,32.78626948943633,33.32449722290039,3202300
2015-04-15,33.388363666344695,33.64379614791724,33.22415831389061,33.45222091674805,2967500
2015-04-16,33.379246895355465,33.379246895355465,32.8592643737793,32.8592643737793,4553200
2015-04-17,32.66769556881175,32.768040212659194,32.25718209867255,32.48524475097656,3024600
2015-04-20,32.82278162097771,32.82278162097771,32.421392543108325,32.59471893310547,3254700
2015-04-21,32.63120224289661,32.99610037102708,32.62207778871656,32.904876708984375,3618900
2015-04-22,32.895757743586984,32.98698141120039,32.65857063985638,32.75891876220703,4478700
2015-04-23,32.55821982053121,32.64944696054762,32.11121901430926,32.24805450439453,9591700
2015-04-24,32.238929226895756,32.813647952423224,32.220683801328,32.79540252685547,5788800
2015-04-27,32.88663628242382,32.98698441390887,32.35753269817562,32.394020080566406,3047600
2015-04-28,32.30279393314137,32.57646841991421,32.04736487614805,32.48524475097656,3563000
2015-04-29,32.421382494961954,32.539972550330155,31.97437823408686,32.10209274291992,5589500
2015-04-30,32.01086606559323,32.12945958972332,31.527374476387603,31.563861846923828,6976600
2015-05-01,31.52737076741277,32.275415714768236,31.51824631588286,32.156822204589844,6020600
2015-05-04,32.24804963408453,32.43050040660289,32.08384428681391,32.16594696044922,3616200
2015-05-05,32.02911135430991,32.36664302005471,31.81929418479509,31.85578155517578,4608900
2015-05-06,31.819295580283946,31.97437648109053,31.41790316886139,31.810171127319336,3936500
2015-05-07,31.737196207526132,32.31191152559917,31.691584377832015,32.22068786621094,3652500
2015-05-08,32.530839615275816,32.88661661048042,32.530839615275816,32.65855407714844,3570900
2015-05-11,32.622072078526664,32.81364730321832,32.421379361170175,32.43962478637695,3116800
2015-05-12,32.16596711250384,32.384908872685216,31.919662417246478,32.229827880859375,3317100
2015-05-13,32.3210515842909,32.46701159775807,32.12035526078808,32.229827880859375,3143500
2015-05-14,32.38488953049592,32.58558573413099,32.17507235394977,32.53084945678711,2005800
2015-05-15,32.47611279935839,32.804523499659794,32.266295625267844,32.79540252685547,2270200
2015-05-18,32.658560210307165,33.15117621000568,32.64943923844256,33.123809814453125,5328800
2015-05-19,33.37011251485556,33.63466241642135,33.269764440487286,33.32449722290039,5471300
2015-05-20,33.30626910081095,33.315393555924345,32.93224648024169,33.16943359375,2451800
2015-05-21,33.114701639210374,33.24241618784173,33.04172338854694,33.205928802490234,1800400
2015-05-22,33.2241454049541,33.2423908236887,32.959595533196854,33.02345275878906,2023400
2015-05-26,33.15117931905965,33.15117931905965,32.66768772584065,32.786277770996094,3440600
2015-05-27,32.88663311920228,33.06908393344776,32.63120406723452,33.041717529296875,2307700
2015-05-28,32.886629826234575,33.2150405630004,32.86838439864098,33.08732604980469,3094200
2015-05-29,32.98697397042696,33.12381292094056,32.740665947477915,32.786277770996094,2167200
2015-06-01,32.97785435996415,33.123814289227106,32.77715815224288,32.877506256103516,2514200
2015-06-02,33.07820003918924,33.09644546592411,32.67681109090004,32.95960998535156,2358200
2015-06-03,33.08733496664048,33.28803124429702,32.75892414136994,33.18768310546875,3070900
2015-06-04,33.132933893660564,33.15117931905965,32.722420522078835,32.786277770996094,1980500
2015-06-05,32.84100805751624,32.93223168791486,32.52172187116265,32.89574432373047,2543700
2015-06-08,32.88662020532837,32.895744656435575,32.63119125366211,32.63119125366211,1319600
2015-06-09,32.49435476416992,32.713296367705894,32.27541664059268,32.53996658325195,2314100
2015-06-10,32.62206828378064,33.09643884409884,32.57645646604898,33.05082702636719,2463600
2015-06-11,33.18767190001478,33.52520358759654,33.114690194613715,33.21503829956055,4501200
2015-06-12,33.16030659881357,33.36100283641651,33.06908293442663,33.278900146484375,2734000
2015-06-15,33.324503519353804,33.41573064054275,33.087319964180246,33.22415542602539,4122800
2015-06-16,33.36099491504277,33.36099491504277,33.10556593144167,33.26064682006836,1529300
2015-06-17,33.37924776006503,33.37924776006503,32.96873431661777,33.2332878112793,1589800
2015-06-18,33.351876596633254,33.66204187852605,33.2606494666888,33.46134567260742,4524400
2015-06-19,33.64761057414689,33.857625871441485,33.483252896465146,33.63848114013672,2993200
2015-06-22,33.821102617815384,34.02198152333016,33.821102617815384,33.958065032958984,2676900
2015-06-23,34.09503907249074,34.16808501470504,33.894156635821844,34.00373077392578,3216400
2015-06-24,34.25026456300522,34.496801153896754,34.02199032883028,34.040252685546875,4355000
2015-06-25,34.15894548330241,34.168074917185606,33.930671321162414,33.98545837402344,2007800
2015-06-26,34.14068727697428,34.24112847781925,33.86675894578927,34.0767707824707,1542000
2015-06-29,33.80284895234546,34.04025262284723,33.26412162135736,33.31890869140625,3734300
2015-06-30,33.528918589548894,33.81197639345737,33.34629851668616,33.43760681152344,1959400
2015-07-01,33.802849926424265,33.81197936343463,33.373693239978785,33.69327926635742,3309900
2015-07-02,33.8576245127151,33.91240808095229,33.346289148982386,33.51064682006836,2216800
2015-07-06,33.30977466805388,33.81197726904014,33.200204014774116,33.4284782409668,2725900
2015-07-07,33.318911284460945,33.601969127105,32.90801693508723,33.57457733154297,4506000
2015-07-08,33.410208212948625,33.51064940671936,32.98105165163277,33.09062576293945,3991500
2015-07-09,33.42847818191081,33.5745735470885,33.191071036504404,33.23672866821289,1780600
2015-07-10,33.51066081977246,33.69328091762619,33.34630308002298,33.57457733154297,2555000
2015-07-13,33.9489401246925,33.976331914735646,33.720665919165086,33.90328598022461,1487300
2015-07-14,33.92154139494979,33.97632496382841,33.70239666987359,33.93980026245117,1875000
2015-07-15,33.95805849035124,33.95805849035124,33.574559622011876,33.702392578125,4644200
2015-07-16,33.96720012353478,33.96720012353478,33.62022237990295,33.73892593383789,2383300
2015-07-17,33.94893174198887,33.98545644181965,33.33715521097812,33.47412109375,2031100
2015-07-20,33.501517778509964,33.55630483627182,33.27324359595029,33.36455535888672,2324900
2015-07-21,33.44674224187893,33.57457525752324,33.1271562195797,33.309776306152344,1633200
2015-07-22,33.40107897160838,34.06763914489885,33.318900129247226,33.958065032958984,4565900
2015-07-23,34.07677734661714,34.26852686706423,33.6841453857845,33.84850311279297,3546700
2015-07-24,33.95807272585097,34.012859794232405,33.127154679601276,33.28238296508789,4754400
2015-07-27,33.108881552097984,33.24584743689808,32.91713209992757,32.981048583984375,2171900
2015-07-28,32.96279363344335,33.57457031084792,32.889747699489504,33.419342041015625,3091000
2015-07-29,33.465018625254395,33.96722146142919,33.40110209064251,33.85765075683594,3582600
2015-07-30,33.720664987110396,34.122426323786115,33.6202237821445,34.058509826660156,2283900
2015-07-31,34.158946406392225,34.52418646896116,34.03111342944931,34.31417465209961,3958700
2015-08-03,34.27765740774387,34.35070334623942,33.78458426094332,34.02198791503906,3193800
2015-08-04,34.05850622731012,34.22286391203242,33.821102617815384,33.958065032958984,1172100
2015-08-05,33.985457392903605,34.25025276611934,33.62935026755556,33.80283737182617,2643200
2015-08-06,34.012863476478714,34.012863476478714,33.37369487558501,33.57457733154297,1729700
2015-08-07,33.63847573806054,33.775441608528794,33.51064278332312,33.757179260253906,3387000
2015-08-10,34.03109864206384,34.432859749764255,33.93065749434227,34.25937271118164,3471900
2015-08-11,34.09503081809855,34.34156734436354,33.994589624080874,34.2502555847168,2770600
2015-08-12,34.08589860784913,34.3233021972221,33.58369267865926,34.28677749633789,3177700
2015-08-13,34.368963977673076,34.81638295507232,34.232001543668545,34.624629974365234,4831700
2015-08-14,34.89855752673215,34.89855752673215,34.396351547438485,34.82550811767578,1797300
2015-08-17,34.725062830269664,35.227268750389946,34.63375456289532,35.218135833740234,3621400
2015-08-18,35.629037501432,35.71121635263831,35.40076330176869,35.656429290771484,9006000
2015-08-19,35.5651190791435,35.811655619418104,35.318582538868895,35.68382263183594,3611200
2015-08-20,35.482940289995014,35.51946499598855,34.79811772696069,34.807247161865234,3453400
2015-08-21,34.487669270302284,34.73420584370256,33.967204331964425,34.02198791503906,6450800
2015-08-24,32.16840220908235,33.52891807362741,28.945171382926528,32.52450942993164,8630100
2015-08-25,32.871494228643925,33.24586388469815,31.84882649460122,31.857955932617188,6936000
2015-08-26,32.0588340839792,32.67060736114784,31.620547971263967,32.58842849731445,9963400
2015-08-27,32.84408581608133,33.218455282747705,32.47884578281248,33.03583526611328,6162700
2015-08-28,32.89888511184332,33.29151711620976,32.79844388051394,33.02671813964844,2508400
2015-08-31,32.82583119878042,33.35542554026937,32.82583119878042,33.08149719238281,3440500
2015-09-01,32.332752438213795,32.79843020000692,32.058824138148,32.2323112487793,4359600
2015-09-02,32.41493953271963,33.017583339634214,32.30536888142285,32.99932098388672,3126600
2015-09-03,33.309773356983975,33.601964076354946,33.07236970369061,33.30064392089844,2980100
2015-09-04,33.108891572424845,33.136286847588266,32.634084256642744,32.80757141113281,2814100
2015-09-08,33.33717522343443,33.91242739994087,33.19107981959667,33.8941650390625,4698300
2015-09-09,34.15896559995464,34.24114448604873,33.474142710233664,33.53805923461914,2473700
2015-09-10,33.26410774522428,33.62934776014681,33.09062065388889,33.44672775268555,3376700
2015-09-11,33.41936097208313,33.86678019755625,33.32805263212041,33.85765075683594,3766500
2015-09-14,33.85763699805192,33.87589587207266,33.55631332888251,33.69327926635742,1935600
2015-09-15,33.80285671785985,34.04026044290026,33.66589075286668,33.8941650390625,2587000
2015-09-16,34.10415859187161,34.131553860025434,33.766313805597676,34.03111267089844,3276000
2015-09-17,34.0128733077299,34.85292112420454,33.78459899022835,34.26853942871094,5062100
2015-09-18,33.77041841702397,34.07201979345359,33.468813554155375,33.54193115234375,4651000
2015-09-21,33.743006970926366,34.044611917783136,33.22205614130099,33.35914993286133,3745900
2015-09-22,32.97529846931623,33.0849714292409,32.41778873616831,32.70111083984375,3632300
2015-09-23,32.68281220696798,32.92044088120408,32.62797750248156,32.74679183959961,1596200
2015-09-24,32.436059835735286,32.67368510244691,32.052199344660025,32.61884689331055,3548500
2015-09-25,32.84732842051638,33.1032365316727,32.5548649961426,32.67367935180664,2772400
2015-09-28,32.55486340597779,32.6097016027839,31.16566046483942,31.385009765625,6772800
2015-09-29,31.494688896298115,31.595223867089405,30.56246028501462,30.809226989746094,6972100
2015-09-30,31.074275043131266,31.311900318251126,30.809228919253133,31.284482955932617,4637800
2015-10-01,31.485553467194322,31.71404078773065,31.11997235976026,31.659202575683594,5441200
2015-10-02,31.257051372438625,31.814560728860606,31.046843555276563,31.787139892578125,5314100
2015-10-05,32.11618373832479,32.737669655298824,31.951672555217524,32.70111083984375,4575700
2015-10-06,32.52744557328991,32.847326333865865,32.143585174159945,32.25326156616211,2652400
2015-10-07,32.44518542392589,32.84732167828775,32.344650488725854,32.81990432739258,3063600
2015-10-08,33.139794151402256,33.331726119737624,32.66454366854696,33.222049713134766,2537300
2015-10-09,33.386572042101825,33.41399289617541,33.01185290987363,33.20378494262695,2396100
2015-10-12,33.22204460776212,33.35913835172828,32.957002048633605,33.295162200927734,1234900
2015-10-13,33.048394893458536,33.56020757607737,32.80162825111224,32.865604400634766,2296100
2015-10-14,32.83818905321131,32.85646845225433,32.061333769296695,32.161865234375,6177000
2015-10-15,32.35380035445486,32.554866790771484,31.86940494840116,32.554866790771484,3664000
2015-10-16,32.65541149864781,32.76508444995762,32.32638915827812,32.737667083740234,2943800
2015-10-19,32.56401197124578,32.99356573764535,32.56401197124578,32.966148376464844,3491400
2015-10-20,32.97528651437651,33.46881639833229,32.74679923027947,33.222049713134766,3386800
2015-10-21,33.3774199117075,33.51451017811357,32.98442153908663,33.06667709350586,3538300
2015-10-22,33.07581849023871,33.3317266230705,32.55486775354586,33.176353454589844,3497000
2015-10-23,33.35914808969345,33.459683066424255,32.72852435352714,33.002708435058594,3730900
2015-10-26,32.98442751665531,33.2129148218451,32.70110200310172,33.13979721069336,2710900
2015-10-27,32.97528072720584,32.97528072720584,32.29895695094031,32.564002990722656,3173300
2015-10-28,32.59143516797891,33.19464162703246,32.5365969493594,33.14894485473633,3698900
2015-10-29,32.9661459917191,33.0940983165583,32.390357043503336,32.65540313720703,2691000
2015-10-30,32.53659494568429,32.95701428966298,32.23499347795092,32.66455078125,4846400
2015-11-02,32.32638567094294,33.13066202881104,32.32638567094294,33.039268493652344,1718900
2015-11-03,33.01184838241928,33.32259128992593,32.801640457700074,33.121524810791016,1543300
2015-11-04,33.15806933992041,33.31344248631537,32.95700292623829,33.03011703491211,1836500
2015-11-05,33.09409877066698,33.09409877066698,32.65540358529606,33.0209846496582,2304500
2015-11-06,32.86562079752453,33.084970195635755,32.55487785062387,32.83820343017578,4608500
2015-11-09,32.69196660960614,32.774222185384986,32.04306344870631,32.326385498046875,3947300
2015-11-10,32.2715323393544,32.75592407202749,32.17099741677594,32.69194793701172,3724300
2015-11-11,32.810769693294695,33.020977539788504,32.59142040461844,32.865604400634766,2267300
2015-11-12,32.69195876079699,32.69195876079699,32.189287467916124,32.26240158081055,4298600
2015-11-13,32.143588748079395,32.39949687143239,31.686614189910927,31.714035034179688,3856500
2015-11-16,31.549519923036264,32.33551662148091,31.549519923036264,32.29895782470703,2958500
2015-11-17,32.30809514923533,32.67367613695152,32.18014284946627,32.280677795410156,3082700
2015-11-18,32.23498694232142,32.92044880489476,32.15273137935505,32.874752044677734,2899900
2015-11-19,32.92044435362489,33.06667605841054,32.82904735910957,32.856468200683594,2405900
2015-11-20,32.902163472359504,33.04839517055689,32.81076996840065,32.99355697631836,2552100
2015-11-23,32.99356217539108,33.359143221711555,32.90216865703058,33.09409713745117,3905500
2015-11-24,32.76507571739854,33.46881698308563,32.76507571739854,33.350006103515625,2402800
2015-11-25,33.34085946800054,33.67901962551363,33.34085946800054,33.660743713378906,2542900
2015-11-27,33.65160243746474,33.761275343009984,33.53278808936808,33.61504364013672,1581700
2015-11-30,33.733862484630286,33.733862484630286,33.20377379847356,33.222049713134766,3320200
2015-12-01,33.47795830390948,33.63332798574785,33.158074009897454,33.58763122558594,1590600
2015-12-02,33.441399544890224,33.63332802968458,33.002704371172,33.176353454589844,2268700
2015-12-03,33.267748527548825,33.28602444142359,32.32637858679873,32.518310546875,4390200
2015-12-04,32.60970909174938,33.21291544939018,32.50003615938914,33.158077239990234,3556400
2015-12-07,33.12150574144747,33.158061043418435,32.80162157252633,33.0118293762207,3476400
2015-12-08,32.627979140126854,33.477951966712546,32.49088539915291,32.564002990722656,2705000
2015-12-09,32.36293430065269,32.71023590061273,31.741448695014203,31.83284568786621,4305700
2015-12-10,31.832854951543645,32.20757401518687,31.759737335984088,32.00650405883789,2567700
2015-12-11,31.595222347922977,31.88768580174107,31.458128578628518,31.531246185302734,4567600
2015-12-14,31.485554051460863,31.650065204214982,30.973741188843608,31.25706672668457,4452800
2015-12-15,31.439857779306724,31.71404187607162,31.348460756091796,31.458133697509766,3403700
2015-12-16,31.73231155940005,32.25326222959011,31.695752761314004,32.161865234375,4785900
2015-12-17,32.19843502261117,32.28069060316127,31.46727624352146,31.48555564880371,5389400
2015-12-18,31.31251271295137,31.44984619638738,30.781480130983848,30.818103790283203,5771200
2015-12-21,31.06529855793766,31.330814766069196,30.81809417374174,31.056140899658203,3467500
2015-12-22,31.101915966876117,31.385740449385807,30.808933827923962,31.3033390045166,4048100
2015-12-23,31.376599232625495,31.578025846004092,31.33082140939146,31.523090362548828,1996100
2015-12-24,31.39489586216772,31.706189799135345,31.294182604233733,31.57801055908203,708400
2015-12-28,31.339969719199523,31.559708119324988,31.202636275166565,31.55055046081543,1374500
2015-12-29,31.559708372090917,31.90762256052627,31.54139654754852,31.733665466308594,2034800
2015-12-30,31.724510395754315,31.871001495293044,31.532237989853297,31.587173461914062,956700
2015-12-31,31.358275264668336,31.614633769630746,31.266719653645385,31.294185638427734,1249100
2016-01-04,30.882186647707105,31.056143752138357,30.369466008286697,30.699071884155273,4915800
2016-01-05,30.689907875359438,30.955424022726994,30.497639006971553,30.625818252563477,4200000
2016-01-06,30.039869728621536,30.40609583751237,29.646174129411254,29.87506675720215,4190400
2016-01-07,29.133442450412087,29.646163001555877,28.831304364989837,28.941173553466797,6072600
2016-01-08,29.023580649502314,29.19753775779456,28.373524796145894,28.43761444091797,5583100
2016-01-11,28.611569813859667,28.712283098424177,28.043915500375572,28.327743530273438,4209700
2016-01-12,28.657346268665744,28.977796184653826,28.16293927379942,28.5841007232666,3445400
2016-01-13,28.693973661909865,28.932022152123732,27.494577044492722,27.60444450378418,7751000
2016-01-14,27.70515542726916,27.824178789040836,27.091723302034445,27.53119659423828,5099800
2016-01-15,26.844518390601632,27.43048276864438,26.67055956100334,27.21990203857422,6835000
2016-01-19,27.714307612018462,27.714307612018462,26.615622782952627,26.917760848999023,4173300
2016-01-20,26.469133655095717,26.89945100925153,25.635964934431613,26.624780654907227,8465200
2016-01-21,26.725499977515806,27.467111499022064,26.633942589923347,26.99101448059082,7516800
2016-01-22,27.36639330760106,28.153784255350917,27.302303671632885,27.695999145507812,7947100
2016-01-25,27.57697987145215,27.60444586447299,27.000169569648406,27.055103302001953,3810500
2016-01-26,27.100882776269923,27.714314982139122,26.936079833452546,27.613601684570312,6735100
2016-01-27,27.540359019115304,27.732629721369214,27.091729708938896,27.256532669067383,4700500
2016-01-28,27.558669133118226,27.714316169524043,27.055104370011442,27.14666175842285,5332600
2016-01-29,27.31145904433035,27.988980783968245,27.31145904433035,27.94320297241211,2722800
2016-02-01,27.760090494556003,27.988983063602557,27.558665662467256,27.805870056152344,3858700
2016-02-02,27.43048809081748,27.59529104069563,27.045950202851042,27.14666175842285,4234600
2016-02-03,27.219905590947764,27.39386444324881,26.459982284131822,27.091726303100586,3461500
2016-02-04,26.991010566573557,27.595286792219856,26.972698742448113,27.283992767333984,3432200
2016-02-05,27.247373843620416,27.485422344335646,26.57900790679218,26.661409378051758,2867400
2016-02-08,26.295179228700455,26.36842478519164,25.489478107297433,25.8740177154541,5252000
2016-02-09,25.553564699544253,26.350111559291722,25.489475063556494,26.102907180786133,6220900
2016-02-10,26.267713374681595,26.679718977245546,26.14868825331223,26.29517936706543,5297100
2016-02-11,25.80992353651501,26.139527609651676,25.37960443972178,25.617652893066406,4036200
2016-02-12,25.84655011290727,26.3409589315582,25.809928207624882,26.29517936706543,3965000
2016-02-16,26.524077721177193,27.064264475532195,26.414210235115412,27.03679847717285,2765100
2016-02-17,27.192435505348357,27.586129222518505,27.073410401996806,27.467105865478516,3356000
2016-02-18,27.448793591567917,27.522039136153566,27.064254045915362,27.366392135620117,2202500
2016-02-19,27.155815188403967,27.45795332011171,27.073413721000783,27.393863677978516,1312700
2016-02-22,27.622748657572494,27.906574885946835,27.613592747455733,27.897418975830078,3292300
2016-02-23,27.82418275673512,28.089699000081996,27.686847551626542,27.979829788208008,2898500
2016-02-24,27.714315328243757,28.318591628579277,27.457954997736127,28.245346069335938,4205500
2016-02-25,27.924892767911256,28.318588256835938,27.869959041597387,28.318588256835938,4846300
2016-02-26,28.52917017034579,28.712284927343216,28.364367238310457,28.593259811401367,6175200
2016-02-29,28.61156291615124,28.785521707648577,28.25449116977726,28.263647079467773,2405800
2016-03-01,28.47424050939775,29.023583112553435,28.355215376452822,28.98695945739746,3071500
2016-03-02,28.922867072051183,29.105981837890546,28.794687783750724,29.078514099121094,2811300
2016-03-03,29.096822636898306,29.463050380879857,29.07851081312132,29.417272567749023,2291100
2016-03-04,29.472199284181638,29.627848012183232,29.252464423338104,29.463045120239258,2330600
2016-03-07,29.28909136389269,29.637007281914798,29.261623628399516,29.49967384338379,2133500
2016-03-08,29.215851029316347,29.481367280865292,28.922868783684365,29.13344955444336,5482000
2016-03-09,29.252471294413134,29.31656093493165,28.913709520700177,29.234159469604492,2067500
2016-03-10,29.380656518379553,29.54545948236915,28.80384614441596,29.179231643676758,4264200
2016-03-11,29.380650072974156,29.79265739256369,29.298248609056248,29.74687957763672,2011100
2016-03-14,29.67363275639847,29.82928152079894,29.499675659831787,29.737722396850586,2503400
2016-03-15,29.600382795604155,29.71940439305587,29.44473406356484,29.63700294494629,2245900
2016-03-16,29.45389128597726,30.113102939300646,29.39895930994904,30.021547317504883,4310300
2016-03-17,29.994082345942285,30.378623699064217,29.746881431406866,30.250444412231445,2658600
2016-03-18,30.270612744527853,30.857504296756986,30.261444149113853,30.683269500732422,5967800
2016-03-21,30.664938778469256,30.774982947976103,30.389835350961896,30.499876022338867,4624800
2016-03-22,30.27977985986847,30.554883152733083,30.215589208137665,30.408161163330078,2071000
2016-03-23,30.35314941256243,30.39900289205052,30.032196044921875,30.032196044921875,2562300
2016-03-24,29.949661277168595,30.06887401366314,29.802939254609523,30.059701919555664,1690400
2016-03-28,30.09638517070331,30.463191998968426,29.995513118023943,30.362319946289062,1913100
2016-03-29,30.316471493809797,30.90335965008216,30.316471493809797,30.87584686279297,4207600
2016-03-30,30.99505883609076,31.10509948810232,30.78414612884808,30.82999610900879,3923100
2016-03-31,30.82082369279578,31.095927037797466,30.77497371831697,31.031736373901367,1825700
2016-04-01,30.839151603954697,31.28848606504484,30.76578887668352,31.260976791381836,2700100
2016-04-04,31.2518315698962,31.279340864130866,30.692452599591405,30.866683959960938,5347000
2016-04-05,30.600738177877787,31.031735623438898,30.56406029805904,30.894182205200195,3249100
2016-04-06,30.940032336969605,31.398539017434825,30.90335096298158,31.3343448638916,3695700
2016-04-07,31.233476209199775,31.426048174683427,30.820819498785994,31.004222869873047,2770900
2016-04-08,31.288504001347885,31.34352607834297,31.022572707861766,31.086763381958008,1223400
2016-04-11,31.242638301014896,31.536082234427877,31.06840705871582,31.06840705871582,2092200
2016-04-12,31.160113584641028,31.389366924873638,31.031732273811304,31.3343448638916,1597600
2016-04-13,31.508586509004633,32.02211186425352,31.508586509004633,32.012943267822266,1928400
2016-04-14,31.967095603363656,32.04962696973546,31.77452358120589,31.82954216003418,2279900
2016-04-15,31.86621248246898,31.94874382019043,31.728659086890513,31.94874382019043,1392900
2016-04-18,31.78369553206595,32.067971045816115,31.73784554549456,32.003780364990234,1635300
2016-04-19,32.00376774795334,32.251358277455665,31.591111035235517,31.83870506286621,4070500
2016-04-20,31.847883232062234,32.09547733412962,31.701161189888534,31.957923889160156,4652800
2016-04-21,32.07714431827615,32.214697796164835,31.847890853881836,31.847890853881836,2371200
2016-04-22,31.976255347194765,32.058786690716126,31.719492722074268,31.857046127319336,1619600
2016-04-25,31.80203136582097,31.87539063349729,31.526927990308657,31.646137237548828,1309300
2016-04-26,31.646135277786563,31.94875142080033,31.50858534761312,31.93958282470703,2837500
2016-04-27,31.96708450614277,32.05878443777631,31.719490492978423,31.94874382019043,2301000
2016-04-28,31.68280845905698,31.74699910948482,30.930857841363963,30.98587989807129,4423400
2016-04-29,30.930874645261817,31.0134060260958,30.564071228989647,30.866683959960938,4910700
2016-05-02,31.02257424418092,31.2426555668015,30.958380068776236,31.178464889526367,1724400
2016-05-03,30.91252286549844,31.004226310282085,30.518206798250596,30.683269500732422,2137200
2016-05-04,30.49070203284045,30.784146103381357,30.417339266140598,30.609914779663086,2666800
2016-05-05,30.701617076053207,30.784148445805883,30.481535755465746,30.53655433654785,2013700
2016-05-06,30.371493070051436,30.784149938828566,30.371493070051436,30.719959259033203,2421600
2016-05-09,30.71077959742962,30.921692254793598,30.58239478596037,30.73828887939453,1473000
2016-05-10,30.894173425947407,31.050067488859156,30.738282861163405,31.022558212280273,1779200
2016-05-11,30.857503124893157,30.94003447299981,30.398996412773666,30.417333602905273,3463500
2016-05-12,30.53655358579635,30.655766338759225,30.16057813241753,30.38983154296875,3362500
2016-05-13,30.288957971515124,30.554892754038164,30.068876667318253,30.096385955810547,2148700
2016-05-16,30.114720958904307,30.389824286248555,30.114720958904307,30.307292938232422,2827300
2016-05-17,30.23392983066816,30.536542402746107,30.059695063654413,30.197248458862305,4115700
2016-05-18,30.07804526410593,30.399002121742818,29.876304651613676,30.096385955810547,4069800
2016-05-19,29.903809374223776,30.160572022625914,29.76625595650622,30.0505313873291,3221600
2016-05-20,30.24310721771231,30.499869898750532,30.206425835241372,30.472360610961914,2424000
2016-05-23,30.38067177167627,30.5365624570371,30.2156089882763,30.243118286132812,1705700
2016-05-24,30.554884066592468,31.251816160697253,30.472352726451856,31.16928482055664,4915700
2016-05-25,31.361862937980096,31.57277562682513,31.16929093922536,31.297672271728516,2663700
2016-05-26,31.40771257292202,31.47190323847622,31.1234371268042,31.1876277923584,3377800
2016-05-27,31.141773251613436,31.517748593943228,31.141773251613436,31.44438934326172,2205400
2016-05-31,31.49023930291494,31.554429959040476,31.20596389855299,31.343517303466797,3976900
2016-06-01,31.19679535235859,31.600279976934086,31.040901260006155,31.55443000793457,2609200
2016-06-02,31.453567112803263,31.54527057556555,31.260995088196594,31.53609848022461,4431800
2016-06-03,31.407714067811263,31.444395449339247,31.013397961708122,31.36186408996582,3778000
2016-06-06,31.32518120641671,31.56360317865828,31.16929058959124,31.389371871948242,3775600
2016-06-07,31.591117864179413,32.022111858959306,31.28850171006139,31.802030563354492,3485400
2016-06-08,31.921245982201263,32.12298660373274,31.765351844791645,32.05879592895508,3467000
2016-06-09,31.627806165822225,31.78369682613796,31.453571312375356,31.56361198425293,2571800
2016-06-10,31.30684510908419,31.31601720443643,30.857510384448368,30.90336036682129,3408200
2016-06-13,30.710777234170866,30.912517783269898,30.408161163330078,30.408161163330078,4042800
2016-06-14,30.29813007904465,30.444852114613397,30.00468600790716,30.2064266204834,6412300
2016-06-15,30.288959482625504,30.674107031378856,30.24310950014115,30.38983154296875,2677100
2016-06-16,30.215589208137665,30.463183221154264,29.995504474969078,30.408161163330078,2734200
2016-06-17,30.482559338763448,30.794824335909567,30.30805965052666,30.657062530517578,5040500
2016-06-20,31.006064648826793,31.318329673586202,30.950961323204204,30.96014404296875,3299900
2016-06-21,31.22649784785888,31.26323574499497,30.68462612741705,30.849943161010742,2343500
2016-06-22,30.89585350736701,31.171380637233625,30.776457133135047,30.804012298583984,2270100
2016-06-23,31.024432229856707,31.17138026426181,30.92340479929367,31.153011322021484,2105000
2016-06-24,30.032535998041446,30.473380132442628,29.940691280342612,29.995798110961914,5220500
2016-06-27,29.79373715824186,29.86721291741341,28.820206122079547,29.10491943359375,4663000
2016-06-28,29.380448942808794,29.885584318157857,29.380448942808794,29.848846435546875,3579000
2016-06-29,30.032529519558828,30.47337355886311,30.032529519558828,30.35397720336914,3615200
2016-06-30,30.280509700782154,30.8223812410441,30.179482269010304,30.804012298583984,2978300
2016-07-01,30.868300489581156,31.290775637054402,30.61114231347003,30.99687957763672,3927400
2016-07-05,30.813191809686774,31.09790513289695,30.33560986600382,30.592771530151367,1799900
2016-07-06,30.537675289268094,31.18975713881106,30.455016779923323,31.180574417114258,2778900
2016-07-07,31.198931031385982,31.456089179464925,31.07953467541347,31.28158950805664,3739800
2016-07-08,31.53875889368406,32.098999490346614,31.520389947488113,32.03470993041992,2985100
2016-07-11,32.08980236762767,32.392884621655156,32.08980236762767,32.25511932373047,3453400
2016-07-12,32.466366277898686,32.57657994955523,32.310235498329035,32.402076721191406,1706300
2016-07-13,32.44799439128184,32.549018314957735,32.163281051329655,32.32859802246094,2921500
2016-07-14,32.53983486676714,32.60412440926458,32.282676696777344,32.282676696777344,1273400
2016-07-15,32.365333692472895,32.43880595044177,32.181647792275,32.30104064941406,1351000
2016-07-18,32.3653357470174,32.49391483426295,32.27349103932959,32.447994232177734,1079900
2016-07-19,32.13572137447932,32.53064125865084,32.08979728010719,32.392879486083984,1025800
2016-07-20,32.42963528176699,32.76026582075373,32.39289738737343,32.69597625732422,1140700
2016-07-21,32.74189989507664,32.769451563707,32.383710685290026,32.475555419921875,2048300
2016-07-22,32.512288398536,32.76944660959097,32.319416236726916,32.72352600097656,1255700
2016-07-25,32.61331447105483,32.861289978027344,32.61331447105483,32.861289978027344,993000
2016-07-26,32.81536593373673,33.145999908447266,32.7878142703501,33.145999908447266,3029900
2016-07-27,33.15518282508602,33.44907891467933,32.81536612840333,32.971500396728516,2741600
2016-07-28,33.210288213951834,33.55929111901185,33.03578851318063,33.513370513916016,2172200
2016-07-29,33.23784569431337,33.46745226350085,33.07252868421693,33.13682174682617,4146100
2016-08-01,33.10006860608156,33.3113061319971,32.93475167214477,33.19190979003906,1782800
2016-08-02,33.118445659940534,33.20110414716611,32.686784281816145,32.77862548828125,1464400
2016-08-03,32.71432819565628,32.93475194389629,32.54901126035543,32.898014068603516,1302100
2016-08-04,32.95312825157117,33.04496945682694,32.5857564235133,32.787811279296875,2533500
2016-08-05,32.97150427387946,33.25621417342356,32.96231804927072,33.20111083984375,1699000
2016-08-08,33.21946261630363,33.34804518330298,33.14599036724929,33.17354202270508,1632000
2016-08-09,33.18274279440358,33.283770246731684,33.01742578214273,33.12763595581055,942700
2016-08-10,33.15518709714741,33.20111121367187,32.90721508620991,32.962318420410156,833700
2016-08-11,33.02660307320818,33.311316437181894,32.980682467023435,33.210289001464844,1025300
2016-08-12,33.02660850348244,33.210294461940975,32.97150516840767,33.12763595581055,1297000
2016-08-15,33.15518388764125,33.51337304286021,33.15518388764125,33.35723876953125,1038900
2016-08-16,33.28376228872411,33.513368806019756,33.0725212097168,33.0725212097168,1045200
2016-08-17,32.95313682608571,33.06334700177316,32.503106394791295,32.7143440246582,2966400
2016-08-18,32.76026444866524,32.87966084868445,32.585764712882,32.833740234375,1197300
2016-08-19,32.74189708851761,32.943948480351516,32.67760753154526,32.861289978027344,1135800
2016-08-22,32.87965567903201,32.98986583675007,32.677604307135205,32.971500396728516,962000
2016-08-23,33.13681289134401,33.678680886440176,33.06333712715094,33.559288024902344,3269200
2016-08-24,33.5409263568577,33.56847802264576,33.201109632572184,33.27458190917969,2103100
2016-08-25,33.173557366598594,33.46745350578631,33.12763675176021,33.348060607910156,1101500
2016-08-26,33.26539218431991,33.531733072401224,32.852099766928504,33.03578567504883,2757800
2016-08-29,33.100079846200096,33.46744821029759,33.100079846200096,33.311317443847656,1206100
2016-08-30,33.36642353023113,33.36642353023113,33.21947198365108,33.320499420166016,1887400
2016-08-31,33.30211991149139,33.35722672397585,32.99904120161834,33.19190979003906,1130700
2016-09-01,33.21028225865361,33.3296786133066,32.88883457710747,33.081703186035156,1974400
2016-09-02,33.30211991149139,33.467436845428175,33.06333073109192,33.19190979003906,1729100
2016-09-06,33.283770246731684,33.38479419554154,32.94394999735202,33.12763595581055,873200
2016-09-07,33.18272883637761,33.35722849657641,33.090884144022894,33.33885955810547,1174700
2016-09-08,33.164370205166584,33.29294931090792,32.98068426688559,33.008235931396484,841600
2016-09-09,32.80618500132689,32.80618500132689,31.465280085991072,31.502017974853516,5243200
2016-09-12,31.26322555955692,32.02551740742613,31.244856616973404,31.924489974975586,3550400
2016-09-13,31.71324108791952,31.997954341215625,31.22647654525112,31.373424530029297,4549400
2016-09-14,31.30914614899546,31.62141116572785,31.180567054491103,31.2907772064209,3185700
2016-09-15,31.22649081542103,31.5754937525784,31.171383982127367,31.502017974853516,2953500
2016-09-16,31.30977853708142,31.466141782622906,31.04303752073291,31.1350154876709,4041100
2016-09-19,31.466141482004748,31.714486200846142,31.263789254927477,31.383359909057617,3221000
2016-09-20,31.42013752497256,31.512115447197587,30.997033468764926,31.09821128845215,3363700
2016-09-21,31.089028257902694,31.447747261424173,30.941861397259657,31.420154571533203,2288800
2016-09-22,31.65930983917417,31.898458259501346,31.502946533275225,31.76968765258789,2813300
2016-09-23,31.58572015617973,31.93524279284846,31.58572015617973,31.677698135375977,1956000
2016-09-26,31.466144625429116,31.60411509703556,31.35577035338487,31.410959243774414,2057600
2016-09-27,31.429345611874147,31.66849391264402,31.18100442768608,31.56731605529785,1410800
2016-09-28,31.28217350723155,31.3649550575955,31.08901772596019,31.355758666992188,2007200
2016-09-29,31.217792999641997,31.45694129654028,30.895866648510548,30.9510555267334,2422700
2016-09-30,30.96945350249769,31.328176007981796,30.886675434387502,31.217798233032227,1774900
2016-10-03,31.144218104182457,31.208603388397876,30.923466052061862,30.997051239013672,1275500
2016-10-04,30.98784353828809,31.309773387087418,30.886669194791793,30.960250854492188,2475600
2016-10-05,31.061433815867414,31.33737122541591,31.061433815867414,31.1350154876709,2407500
2016-10-06,31.01544755468973,31.466144544472844,30.969455058449345,31.392562866210938,1725700
2016-10-07,31.374164096786075,31.512131048429193,30.81308937072754,30.81308937072754,2040800
2016-10-10,30.94185629985546,31.135012114740924,30.89586732136856,30.923460006713867,1249600
2016-10-11,30.85908015644799,30.886676355375585,30.288809003809348,30.39918327331543,2569500
2016-10-12,30.426773444003693,30.739499894190203,30.399177250543538,30.57394027709961,1427600
2016-10-13,30.399181939641387,30.43597453077417,30.132440917030628,30.27960777282715,2013000
2016-10-14,30.408375248137393,30.684312604330668,30.270404815673828,30.270404815673828,1832200
2016-10-17,30.2704141114067,30.42678088346629,30.18763252825396,30.215225219726562,1214000
2016-10-18,30.417578235207777,30.45437082634056,30.196829705880305,30.27960777282715,979200
2016-10-19,30.242817684437252,30.380784633493963,30.022065653718222,30.233617782592773,1969900
2016-10-20,30.068049369249408,30.114041852945586,29.83810098570403,30.02206039428711,1510000
2016-10-21,29.985270779180617,30.06805234580117,29.690937099804025,30.012866973876953,2857100
2016-10-24,30.12324452361474,30.40838184179189,30.12324452361474,30.27960777282715,1409000
2016-10-25,29.83810470602929,29.847304607409157,29.194250204444238,29.24943733215332,5624500
2016-10-26,29.120664511584824,29.30462392875762,28.99189397218408,29.10226821899414,3569000
2016-10-27,29.185050769344432,29.359812046138426,28.68836313314976,28.734352111816406,2788600
2016-10-28,28.82633642499973,29.304629598696852,28.807940128849683,29.047086715698242,2848900
2016-10-31,29.056277404289784,29.249433201175226,29.047079258576154,29.083871841430664,1862000
2016-11-01,29.056285006261497,29.194253719328728,28.532002843985605,28.72515869140625,1599800
2016-11-02,28.688362678066184,28.955101907962185,28.47680881820109,28.568788528442383,2828300
2016-11-03,28.69755970229367,28.71595424012896,28.4400168745628,28.46761131286621,1856000
2016-11-04,28.651570829124438,29.267832622913843,28.495205844002736,28.863122940063477,5152900
2016-11-07,29.21264593781227,29.41499990510671,29.21264593781227,29.36901092529297,2313600
2016-11-08,29.111468815560748,29.43339694552587,28.927511137271512,29.323020935058594,3852100
2016-11-09,28.715957403214926,29.86570123136442,28.715957403214926,29.700138092041016,6021000
2016-11-10,29.81971328005195,30.555551126256265,29.66335001841121,30.46356964111328,4540600
2016-11-11,30.380787219923437,30.647528256370027,30.298005639948112,30.45437240600586,3530600
2016-11-14,30.472768645990357,30.849883952126124,30.472768645990357,30.83148765563965,5144500
2016-11-15,31.00624720915898,31.12582138195367,30.583142916174417,30.83148765563965,3478900
2016-11-16,30.684316354932573,30.76709792278249,30.52794961177861,30.555545806884766,3179800
2016-11-17,30.905065334011415,31.208598923661533,30.831483666321112,31.17180633544922,4355300
2016-11-18,31.162607192993164,31.309774024122188,31.033836654347024,31.162607192993164,1827200
2016-11-21,31.263788415894325,31.401755361280564,30.98784750765304,31.374162673950195,1812900
2016-11-22,31.355769613436557,31.521332771963312,31.32817692326035,31.49374008178711,1733400
2016-11-23,31.447731437286556,31.640890695531983,31.41094237218868,31.594898223876953,1612000
2016-11-25,31.659294580204488,31.87085019958178,31.558120229775852,31.824857711791992,748300
2016-11-28,31.74208098271024,31.74208098271024,31.25459141471795,31.420154571533203,1738000
2016-11-29,31.438553190738485,31.686897944311866,31.41096049880866,31.58572006225586,732800
2016-11-30,31.69609020870241,31.69609020870241,31.12581909447091,31.1350154876709,1644600
2016-12-01,31.061436945871364,31.337374383225573,30.79469590264385,30.84068489074707,3136200
2016-12-02,30.81307550117101,31.190190613224082,30.81307550117101,30.932649612426758,1527400
2016-12-05,31.09823176812583,31.401761918343805,30.877479697184015,31.309783935546875,1515200
2016-12-06,31.456948506542354,31.631708064535548,31.21780015483074,31.613311767578125,1472200
2016-12-07,31.640902490179215,32.468714657555424,31.613306295152686,32.422725677490234,3848100
2016-12-08,32.46871948824101,32.91941998089718,32.339948921406325,32.7906494140625,2068300
2016-12-09,32.615872452368464,32.763039252998105,32.45030936306846,32.661861419677734,1608600
2016-12-12,32.43193184426327,32.64348753204294,32.3399538564128,32.47792434692383,1623600
2016-12-13,32.5882871840958,32.90101714513822,32.413527665088075,32.55149459838867,1202900
2016-12-14,32.49630526972398,32.75384632083096,32.128386474942296,32.15597915649414,4059300
2016-12-15,32.257167862168124,32.5423051995724,31.76047837458707,31.80647087097168,3316900
2016-12-16,31.893109888220874,32.09589958234978,31.782498926086515,31.874677658081055,2114800
2016-12-19,31.920755944043492,32.307895956585746,31.87466834963485,31.994495391845703,1802100
2016-12-20,31.939211853915786,32.16043385327695,31.89312071414362,32.132781982421875,1253000
2016-12-21,32.08668069754493,32.39086169622217,32.08668069754493,32.289466857910156,2060800
2016-12-22,32.20652013876348,32.354002637630494,31.635025895186306,31.662677764892578,2191300
2016-12-23,31.65346132309977,31.754856199331826,31.533630695165506,31.598154067993164,787800
2016-12-27,31.62581604607146,31.8654738356365,31.62581604607146,31.83782196044922,1611000
2016-12-28,31.902317272270285,32.13275873940167,31.432214710217924,31.47830581665039,1244200
2016-12-29,31.459885376287392,31.69032695548264,31.395362015413482,31.43222999572754,1344400
2016-12-30,31.50596096072925,31.708750598204354,31.118817427027523,31.2017765045166,1486200
2017-01-03,31.31240115216045,31.653453685711316,31.14648294313371,31.48753547668457,3367800
2017-01-04,31.55205312071964,32.04058802758277,31.55205312071964,31.976064682006836,2240700
2017-01-05,31.82858970941984,31.985291811314827,31.635019627307894,31.81015396118164,1163700
2017-01-06,31.800940334590077,31.985294315143992,31.55206298828125,31.55206298828125,1502900
2017-01-09,31.459884845972596,31.598147681403397,31.312402378424107,31.358489990234375,2029300
2017-01-10,31.330837580239518,31.662670489244547,31.330837580239518,31.505971908569336,1682200
2017-01-11,31.404575640789165,31.63501720170852,31.37692377868178,31.62580108642578,1321100
2017-01-12,31.561285565302114,31.561285565302114,31.081966577654743,31.5244140625,2746100
2017-01-13,31.52441159010466,31.79172469006511,31.52441159010466,31.671894073486328,910000
2017-01-17,31.46910732233785,31.76407231705288,31.46910732233785,31.598154067993164,1541300
2017-01-18,31.616589819695363,31.708768578206374,31.45067157063565,31.598154067993164,2056100
2017-01-19,31.62580010100938,31.810150530993422,31.31239944727382,31.386138916015625,1583400
2017-01-20,31.57971417147297,31.625805302809088,31.386144078395954,31.533626556396484,1560300
2017-01-23,31.45988686708269,31.681108824487918,31.45988686708269,31.635021209716797,1320700
2017-01-24,31.911548948568687,32.63052906775437,31.911548948568687,32.56600570678711,3263900
2017-01-25,32.648977746673474,33.12829689550029,32.648977746673474,32.93472671508789,2089800
2017-01-26,32.98080679517838,33.13750894075132,32.69506140848839,32.713497161865234,2294100
2017-01-27,32.80565221592818,32.80565221592818,32.307897729973654,32.36320495605469,1538600
2017-01-30,31.902341672255023,31.966865051100843,31.487546010917296,31.957645416259766,1762000
2017-01-31,31.847030995113133,31.976077738959315,31.57971787356887,31.80094337463379,1856100
2017-02-01,31.976077738959315,32.03138499329056,31.616589376456368,31.80094337463379,1090400
2017-02-02,31.754851821129403,31.865462799832017,31.588933594945676,31.635021209716797,1914100
2017-02-03,31.85623898023561,31.939198073267164,31.773279887204055,31.902326583862305,972400
2017-02-06,31.865459299878996,31.91154690958807,31.662669597647994,31.699541091918945,2134200
2017-02-07,31.84702842367088,31.874683806733533,31.552063456907543,31.671894073486328,812200
2017-02-08,31.625810776988693,31.782509398623965,31.505980144040386,31.745637893676758,1150200
2017-02-09,31.74563222716572,32.10512406184231,31.598149749962356,32.06825256347656,1891000
2017-02-10,32.0682507677925,32.50147854242245,31.92998441479308,32.45539093017578,1510900
2017-02-13,32.556788929403744,32.68583566265435,32.42774219615313,32.43695831298828,838900
2017-02-14,32.35400993714987,32.45540483729583,32.2618346731595,32.41853332519531,995200
2017-02-15,32.372435389706524,32.731923727616376,32.3263477723801,32.66740036010742,1065400
2017-02-16,32.722705858061566,32.879404451830766,32.464612401848946,32.61209487915039,1178000
2017-02-17,32.4922535517093,32.63051986694336,32.40929446582055,32.63051986694336,1089500
2017-02-21,32.72270899919299,33.045325850427524,32.72270899919299,33.026893615722656,1459200
2017-02-22,33.183584947299714,33.27576016564965,32.99001487900934,33.045318603515625,888400
2017-02-23,33.165143780660706,33.47854439459866,32.79643945125399,32.888614654541016,989700
2017-02-24,32.759580501122635,33.026893615722656,32.63974987798125,33.026893615722656,1977700
2017-02-27,33.04532447799883,33.54307918459662,32.999236860630845,33.53386306762695,2081000
2017-02-28,33.46932793260942,33.57071924866698,33.1282719482263,33.2020149230957,2190100
2017-03-01,33.69056138853142,34.077705106960494,33.681345271638726,33.96709060668945,2186800
2017-03-02,33.87491610113582,33.948659102902205,33.73664973095377,33.764305114746094,1477500
2017-03-03,33.77350219103926,33.95785607526049,33.690543118952604,33.87489700317383,739000
2017-03-06,33.598386435194094,33.662909802761234,33.3495090818952,33.53386306762695,883700
2017-03-07,33.533854945937954,33.7089892560238,33.469331593997964,33.524635314941406,2100100
2017-03-08,33.49699489481853,33.94866202891693,33.487778776933325,33.847267150878906,3250600
2017-03-09,33.83804460025262,34.14222920814919,33.57073149323926,33.764305114746094,1852500
2017-03-10,34.0039596416832,34.2989245885031,33.93943627933257,34.11457061767578,2714000
2017-03-13,34.08692013504215,34.22518649783453,33.92100190619517,34.04083251953125,1449200
2017-03-14,33.93022038381409,34.01317949541303,33.70899491413039,33.902565002441406,1560200
2017-03-15,34.013173344081245,34.48327254728409,33.994737598586774,34.37266159057617,3510000
2017-03-16,34.492494327978825,34.7966789042176,34.335795739923334,34.63998031616211,1339500
2017-03-17,34.71015343182321,34.79325848882061,34.451605931140406,34.5716438293457,1670300
2017-03-20,34.47930649972837,34.60858025028374,34.377733260736136,34.460838317871094,1448100
2017-03-21,34.562410773760725,34.58087895519955,33.88833800224808,33.916038513183594,2868600
2017-03-22,33.832942302404945,33.92528323373847,33.620563444007374,33.897579193115234,3506600
2017-03-23,33.93451424874891,34.257698689758506,33.82370865789508,34.026851654052734,1685300
2017-03-24,34.08225380879733,34.16535887669253,33.80523808996199,33.952980041503906,1241500
2017-03-27,33.62977745007503,34.008369778566994,33.46357090913818,33.943729400634766,1387800
2017-03-28,33.851401648620715,34.25769107304958,33.80523295623376,34.19305419921875,1721400
2017-03-29,34.04530871988615,34.35926072680235,33.925270836686636,34.30385971069336,1314800
2017-03-30,34.24845833911448,34.40543259586554,34.220757828498506,34.368499755859375,491100
2017-03-31,34.32233439789161,34.46084402353133,34.257697511912035,34.37773895263672,2381300
2017-04-03,34.368489285003314,34.54393166952911,33.99913281790821,34.1284065246582,2137200
2017-04-04,34.04532049894537,34.156129614391425,33.89757853413027,33.962215423583984,948700
2017-04-05,34.14688881596871,34.35003530909256,33.68519480246598,33.75906753540039,1290400
2017-04-06,33.78676622549606,34.211523849606664,33.78676622549606,34.00838088989258,893600
2017-04-07,33.95296982664149,34.11917991242704,33.916033469256945,33.93450164794922,850500
2017-04-10,33.9437497235836,34.36851098567539,33.9437497235836,34.09149169921875,1133600
2017-04-11,34.14688936156543,34.396204555533934,34.03608378283914,34.35926818847656,1400300
2017-04-12,34.29462292733579,34.29462292733579,33.95297042165369,33.98067092895508,1386700
2017-04-13,33.87909270287944,34.15611182476763,33.85139219966841,33.888328552246094,850000
2017-04-17,34.00837575963627,34.257687376110326,33.95297122128367,34.24845504760742,1161400
2017-04-18,34.109959238460185,34.41467903879482,34.06379053241004,34.32233810424805,640700
2017-04-19,34.48854723014793,34.654757384903284,34.396209820815564,34.45161437988281,1169000
2017-04-20,34.654748415282974,34.802490345442834,34.35003222539817,34.58087921142578,925300
2017-04-21,34.57164652352806,34.69168795353374,34.396204066170355,34.6455192565918,718600
2017-04-24,34.97794215014373,35.04257903522952,34.65475420226875,34.8302001953125,1609500
2017-04-25,34.922533824515426,35.07951161594585,34.7286231902005,34.99640655517578,2511700
2017-04-26,34.99640212702233,35.47656072577668,34.968698095307296,35.33805465698242,1241200
2017-04-27,35.264191544906346,35.38423298852797,35.03334451156655,35.31036376953125,1090400
2017-04-28,35.20878342193001,35.23648393317046,34.76555762985531,34.913299560546875,988400
2017-05-01,35.070289158742945,35.070289158742945,34.73786878869231,34.74710464477539,999800
2017-05-02,34.74710407608828,34.8302091672408,34.56242570436634,34.70093536376953,1488400
2017-05-03,34.627039035540314,34.7655486006603,34.451596639173616,34.59933853149414,1668700
2017-05-04,34.77480631781647,34.876379603406384,34.590127936966375,34.67323303222656,943700
2017-05-05,34.74710130868755,34.904075622558594,34.654760368957504,34.904075622558594,953800
2017-05-08,34.82095718383789,34.98716728916204,34.71938395031254,34.82095718383789,522100
2017-05-09,34.91329064839164,35.199538584661774,34.867118444849744,35.15336990356445,1034300
2017-05-10,35.07951775513152,35.19032334806821,34.996412679817425,35.181087493896484,1444500
2017-05-11,35.02409545588183,35.12566866564087,34.70091117250713,35.051795959472656,599500
2017-05-12,34.95024432567354,34.977948368811504,34.71016492730676,34.73786544799805,1554900
2017-05-15,34.81173953719402,35.18109274290582,34.8025036816443,35.10722351074219,1103900
2017-05-16,35.19030552231582,35.21800602590665,34.913289919074,35.051795959472656,1076900
2017-05-17,34.71938581898185,34.84866309198274,34.43313780630795,34.460838317871094,1790300
2017-05-18,34.31309136269669,34.62704336342286,34.16534945191055,34.47930145263672,865000
2017-05-19,34.553179723140296,34.99640909436997,34.48854284034554,34.84866714477539,870300
2017-05-22,34.904062305571905,35.07027241122497,34.88559412467209,34.98716735839844,842200
2017-05-23,35.18109477461082,35.25496753348741,34.70093593170103,34.74710464477539,1068000
2017-05-24,34.673219639647876,34.87636613236209,34.51624536614746,34.867130279541016,1019200
2017-05-25,35.1441529513803,35.1441529513803,34.69169122481412,34.76556396484375,1057200
2017-05-26,34.67322024154563,34.71938893911509,34.58088284640669,34.63628387451172,939600
2017-05-30,34.5901120111724,34.719385761513806,34.405433715350895,34.5716438293457,753600
2017-05-31,34.69167848611322,34.75631534868158,34.331557816819526,34.6178092956543,1429100
2017-06-01,34.645518129430435,35.00563888528549,34.51624437322049,34.99640655517578,842300
2017-06-02,35.03334677899062,35.41193579727303,34.98717807382378,35.32883071899414,2101500
2017-06-05,35.31035902646731,35.31035902646731,35.06104384125605,35.09797668457031,1268700
2017-06-06,34.92253635834972,35.00564142514954,34.76556207797557,34.84866714477539,707500
2017-06-07,34.987180707092286,35.01488122778796,34.83943872597091,34.904075622558594,1302700
2017-06-08,34.876366828254355,35.25495578521937,34.78402591043006,34.96870422363281,1139000
2017-06-09,34.99640526467035,35.218016403588074,34.894832024980744,35.12567901611328,1893800
2017-06-12,35.02411322115358,35.458106783915035,35.02411322115358,35.34729766845703,1106000
2017-06-13,35.35652235116118,35.77204759672095,35.33805417108684,35.735111236572266,1609300
2017-06-14,35.808986711021696,36.113706451991845,35.67048061985455,35.975196838378906,1762300
2017-06-15,35.725875385312506,35.88285315472183,35.4857960892364,35.735111236572266,2402000
2017-06-16,35.62871894612833,35.702735120578,35.406677481350215,35.619468688964844,1335100
2017-06-19,35.65647061648533,36.100556998610465,35.647216831635,35.98953628540039,840200
2017-06-20,36.23933918260839,36.28560105744946,35.82301054332302,35.841514587402344,1215600
2017-06-21,35.83225446859813,36.017291347406896,35.69347945645524,35.73048400878906,1226200
2017-06-22,35.67498502365641,35.76750172333499,35.54545670310618,35.62872314453125,1100400
2017-06-23,35.517704961610356,35.5454592676592,35.258655360391586,35.397430419921875,2138900
2017-06-26,35.554710490645554,35.66573123611703,35.434435957634705,35.62872314453125,838200
2017-06-27,35.60097553969671,35.7305003553344,35.332672119140625,35.332672119140625,1489500
2017-06-28,35.48068815828525,35.82300765219722,35.45293385904897,35.72123718261719,898200
2017-06-29,35.65647495911487,35.73048760050736,35.06435971083384,35.240142822265625,2143300
2017-06-30,35.332655168682486,35.83225367156792,35.332655168682486,35.647216796875,1555600
2017-07-03,35.7859953352159,35.83225367156792,35.637966541318534,35.647216796875,719600
2017-07-05,35.628711726452984,35.73973596562993,35.46218242625703,35.693477630615234,925800
2017-07-06,35.53619514546261,35.573203225280984,35.15687115053611,35.21238327026367,2417900
2017-07-07,35.24939395927972,35.813754922293626,35.24939395927972,35.739742279052734,1676000
2017-07-10,35.8045064992437,35.934031278513416,35.64722388921223,35.841514587402344,845200
2017-07-11,35.72124470948239,35.739748755967334,35.360424626240906,35.58246612548828,1324300
2017-07-12,35.78600062223896,36.035799910587016,35.600963720208696,35.739742279052734,1144900
2017-07-13,35.74899789203779,35.980293171907896,35.711989800229965,35.906280517578125,695800
2017-07-14,35.94327125084371,36.01728740598148,35.88776266377491,35.93402099609375,604900
2017-07-17,35.9247825654656,36.06355760809792,35.860016643761014,35.94328308105469,552900
2017-07-18,35.795241505300254,35.87850791294425,35.4991839512959,35.71197509765625,1208300
2017-07-19,35.79524705811439,36.045046319797045,35.79524705811439,36.01729202270508,1039100
2017-07-20,35.98029430169966,36.02655265326903,35.40668297781028,35.58246612548828,2739000
2017-07-21,35.63797048780588,35.87851598104488,35.63797048780588,35.7859992980957,1293700
2017-07-24,35.77674632174524,35.77674632174524,35.56395512271915,35.591712951660156,977300
2017-07-25,35.72124690963351,35.89703006813839,35.60097236471637,35.75825500488281,958600
2017-07-26,35.77674722027462,35.87851769394856,35.5824600592346,35.748992919921875,544500
2017-07-27,35.665722036825514,35.878513214629535,35.47143490004163,35.804500579833984,1493900
2017-07-28,35.767496723199066,35.92477932580829,35.332660531068974,35.53620147705078,4076400
2017-07-31,35.628722652150195,35.70273883429887,35.37892686061297,35.48069381713867,2206100
2017-08-01,35.573208485788946,35.82300776757578,35.443683716555455,35.795249938964844,1097900
2017-08-02,35.78599099685423,35.94327002724102,35.58245010643895,35.776737213134766,1990900
2017-08-03,35.78601170506076,35.92479030688413,35.54546259913846,35.66573715209961,1337100
2017-08-04,35.74899590379802,35.9710409130097,35.619471118960234,35.94328308105469,3185100
2017-08-07,35.94328214722415,36.1283190618789,35.887773543327654,36.06355667114258,2925600
2017-08-08,36.04504183014441,36.304094844780906,35.93402112631994,36.008033752441406,2140600
2017-08-09,35.897012115463674,36.02653685477262,35.71197526104328,35.85075378417969,785400
2017-08-10,35.61947448270079,35.63797852932301,35.10137176513672,35.10137176513672,1582300
2017-08-11,34.962591329534185,35.41592804952034,34.79605846484546,35.27715301513672,1405500
2017-08-14,35.508443889490245,35.776743667926006,35.508443889490245,35.684226989746094,1462300
2017-08-15,35.71198262604404,35.80450283697722,35.27714998715625,35.360416412353516,1476400
2017-08-16,35.44369135276713,35.56396236194716,35.35117111960631,35.517704010009766,1253100
2017-08-17,35.434440535938286,35.526960776856804,34.91634130393987,34.944095611572266,1904600
2017-08-18,34.8515660752549,34.90707820500015,34.62027082857775,34.63877487182617,1158600
2017-08-21,34.55550883809868,34.80530813088868,34.55550883809868,34.712791442871094,1034000
2017-08-22,34.72204495938378,34.85156974648132,34.58326991433031,34.84231948852539,1352000
2017-08-23,34.60178022754592,34.74055529773812,34.38898543386906,34.537017822265625,3050200
2017-08-24,34.6480333138857,34.814566196213754,34.42598829435301,34.44449234008789,2302000
2017-08-25,34.49074578553917,34.81456124592741,34.472241742435386,34.70353698730469,2603700
2017-08-28,34.87006984595342,34.94408601836856,34.59251625796732,34.70353698730469,1303600
2017-08-29,34.54625162972821,34.69428041834175,34.39822284111467,34.65727233886719,1693700
2017-08-30,34.74980318021623,34.99960249924735,34.70354130206226,34.91633605957031,997500
2017-08-31,35.09212615875912,35.369679836316664,35.09212615875912,35.323421478271484,1943700
2017-09-01,35.42518206901247,35.5824611482053,35.415928282421426,35.48994445800781,1008900
2017-09-05,35.499200147989086,35.59172038163105,35.13838006000053,35.378929138183594,1267600
2017-09-06,35.4899503716164,35.6194751711895,35.40668392484997,35.52695846557617,1729000
2017-09-07,35.68423296004914,35.68423296004914,35.32341291377988,35.443687438964844,1282100
2017-09-08,35.45293824437289,36.02654951834836,35.34191750440989,35.94328308105469,4577300
2017-09-11,35.79525216692813,35.998793119412525,35.76749786587498,35.971038818359375,1772800
2017-09-12,36.08205532441646,36.54464577729359,35.971034603925766,36.51689147949219,1643500
2017-09-13,36.53538805806325,36.53538805806325,35.93401918045015,36.10980224609375,2504900
2017-09-14,36.08205228558145,36.08205228558145,35.86926111869347,35.980281829833984,1642200
2017-09-15,36.017357449864626,36.045161792119515,35.7578408270889,35.93394088745117,3349900
2017-09-18,36.017354197407954,36.119308157334245,35.831983682600935,35.850521087646484,1080400
2017-09-19,35.89686867532445,35.952480899513034,35.75784341832658,35.86906433105469,972000
2017-09-20,35.62808488544186,35.72077193440245,35.41490997630658,35.56320571899414,2166300
2017-09-21,35.56321640193586,35.63736606337838,35.461262385277635,35.572486877441406,763300
2017-09-22,35.57247484537433,35.70223317335869,35.50759568138215,35.65589141845703,972100
2017-09-25,35.637360429416084,35.85980230727655,35.54467336726597,35.822731018066406,1795700
2017-09-26,35.85979034236635,36.23979833126431,35.83198600082341,36.137847900390625,1123800
2017-09-27,36.295416384211755,36.51786175925783,36.06370407237801,36.425174713134766,1536200
2017-09-28,36.490046542938344,36.703221402698404,36.369558710670866,36.69395446777344,2112700
2017-09-29,36.82371844000376,36.9998185158792,36.74030187024189,36.907135009765625,1522800
2017-10-02,37.018358788468134,37.12958324718919,36.888600455609634,37.111045837402344,2151600
2017-10-03,37.33349173880686,37.40764138600856,37.009095871423895,37.37983703613281,2089500
2017-10-04,37.472529953737556,37.648630106514695,37.35203851465284,37.593021392822266,1637800
2017-10-05,37.583742635425985,37.69496357395466,37.444717346177605,37.481788635253906,1295300
2017-10-06,37.63008768044513,37.63008768044513,37.43545013713201,37.52813720703125,933800
2017-10-09,37.59301415147077,37.676430741591965,37.370568732597576,37.4725227355957,1177200
2017-10-10,37.546663824292466,37.62081346587222,37.296417623084565,37.40763854980469,1318500
2017-10-11,37.47253015536051,37.55594676199865,37.3149638825326,37.435455322265625,730800
2017-10-12,37.28715177134944,37.44471801141008,37.17593083084485,37.36130142211914,606000
2017-10-13,37.44471877311124,37.50959795102952,37.314956881624646,37.35203170776367,1028900
2017-10-16,37.416911926796594,37.44471981499962,37.27788662838194,37.34276580810547,668700
2017-10-17,37.39836763214163,37.43544245249071,37.27787976948131,37.33348846435547,853900
2017-10-18,37.37983375761656,37.50032162027687,37.30568411691839,37.33348846435547,740100
2017-10-19,37.32421207664125,37.78763660671778,37.20372070883976,37.741294860839844,916100
2017-10-20,37.91740138006317,38.23253025571808,37.9081344435656,38.176918029785156,1432300
2017-10-23,38.30667629232839,38.42716413372578,38.176914444006144,38.2139892578125,1603800
2017-10-24,38.037892804800556,38.45497566057343,38.00081798747649,38.40863037109375,2248900
2017-10-25,38.46423254297302,38.5291116885069,37.639337519200936,37.85251235961914,2566900
2017-10-26,38.02861648135719,38.278866156316155,37.9173955821472,38.15837478637695,1618300
2017-10-27,38.10276915772113,38.2139900658431,37.963740370831964,38.16764831542969,1042900
2017-10-30,38.10277251696708,38.40863092518008,38.01935594460913,38.093502044677734,1298700
2017-10-31,38.260326851388726,38.39008514996771,38.05642246889966,38.334476470947266,1430400
2017-11-01,38.53838381822829,38.547650752711604,38.26032628465099,38.41789245605469,1430100
2017-11-02,38.334489862467024,38.334489862467024,37.24080734145788,37.46324920654297,6090900
2017-11-03,37.37983719501769,37.722770475658734,37.31495448561553,37.453983306884766,2544300
2017-11-06,37.491035596987416,37.80616433822919,37.389081660755124,37.722747802734375,1943800
2017-11-07,37.80619309310955,37.88033921680633,37.44472234291814,37.54667282104492,1028700
2017-11-08,37.50031294755434,37.99154536444837,37.426166859653456,37.96373748779297,1833500
2017-11-09,37.6022637394066,38.07495871052945,37.528117657761825,37.84324645996094,1765400
2017-11-10,37.85252658050074,37.982284920317625,37.74130565146477,37.861793518066406,1297700
2017-11-13,37.78764904488344,38.0657031473238,37.77837857126724,38.000823974609375,625900
2017-11-14,37.8247117506987,38.29740321985308,37.7876369394105,38.278865814208984,1529400
2017-11-15,38.07495550422182,38.13983464606564,37.68567711751086,38.02861022949219,999500
2017-11-16,38.139840466602934,38.566190188255725,38.019349098084156,38.436431884765625,905700
2017-11-17,38.223267812092026,38.6125428324315,38.05643465033237,38.519859313964844,1122400
2017-11-20,38.60328149701314,38.77011468298389,38.594011022431374,38.73303985595703,961000
2017-11-21,38.834981800726354,39.150110661278774,38.78863651351208,39.085227966308594,951900
2017-11-22,39.14085748570358,39.16866184179952,38.9276825057833,39.103782653808594,1153900
2017-11-24,39.205725421812275,39.41890034055222,39.12230884181408,39.140846252441406,323600
2017-11-27,39.15939490165106,39.3262281095279,39.09451571366014,39.103782653808594,1295600
2017-11-28,39.159364207386425,39.85450085012109,39.159364207386425,39.84523391723633,3134600
2017-11-29,39.91013235413284,40.50331534374781,39.83598271260622,40.3828239440918,3819300
2017-11-30,40.52185201234784,40.83698091176832,40.29013969029306,40.62380599975586,2545100
2017-12-01,40.688675609388035,40.7164799500956,39.604260358360996,40.44769287109375,2556700
2017-12-04,40.90185061865791,41.23551685094505,40.76282184332206,40.91111755371094,2247400
2017-12-05,40.540384663059726,40.57745594314285,40.10476441732955,40.24378967285156,2216600
2017-12-06,40.16037292861041,40.39208520204393,39.798898812109194,39.81743621826172,2014300
2017-12-07,39.75256136783035,40.290135597500786,39.548653413727905,40.1233024597168,1552800
2017-12-08,40.20671648057396,40.438428764406325,40.12329991696836,40.419891357421875,621300
2017-12-11,40.44769849140655,40.53111506076881,40.123302685913934,40.160377502441406,868300
2017-12-12,40.16964375811571,40.32720642221407,40.012077558368304,40.04915237426758,938400
2017-12-13,40.04914262875209,40.32719660903722,40.03060522531332,40.18817138671875,1022000
2017-12-14,40.18817389122096,40.43842354976745,39.79889546604364,39.89158248901367,1190200
2017-12-15,40.08205585270993,40.33291754908115,40.00772843024563,40.21213150024414,1239300
2017-12-18,40.50944650355384,40.90896657164213,40.472284566097926,40.85322189331055,773600
2017-12-19,40.95543497530803,41.01117966695031,40.70457323002895,40.7231559753418,1150800
2017-12-20,40.88109409560984,41.085500700262415,40.81605627491045,41.05762481689453,1109100
2017-12-21,41.066926155243024,41.24345691175826,40.83464716516167,41.10409164428711,1360900
2017-12-22,41.10409788582054,41.15984258355522,40.96472905289055,41.020477294921875,658900
2017-12-26,41.122657854580595,41.30848169680638,41.00187536978458,41.22486114501953,787600
2017-12-27,41.24345097572907,41.37352662436591,41.19699589325814,41.234161376953125,1001300
2017-12-28,41.28061981607841,41.401405875760794,41.141251013037525,41.392112731933594,671400
2017-12-29,41.43855724376967,41.65225696571209,41.085495842940865,41.122657775878906,776500
2018-01-02,41.1969986504784,41.30849156472971,41.039047106351184,41.29920196533203,1079900
2018-01-03,41.28990378771125,41.95886828025287,41.28990378771125,41.93099594116211,1129200
2018-01-04,42.163286353362565,42.17257595415443,41.605814609848295,41.82880401611328,1958300
2018-01-05,42.070371409410335,42.24690571802676,41.97746122698842,42.20044708251953,854300
2018-01-08,42.17255933742405,42.469876065765085,42.17255933742405,42.35838317871094,1025800
2018-01-09,42.40484477687573,42.599958245312116,42.29335187266858,42.321224212646484,1229000
2018-01-10,42.11683126081047,42.22832419179477,41.76376617768107,41.82880401611328,2676300
2018-01-11,42.0796577192245,42.6092534704589,42.014619893234006,42.59996032714844,1247000
2018-01-12,42.730029952197036,42.99018119788695,42.51633023547187,42.93443298339844,1360800
2018-01-16,43.14812819423274,43.23174874195449,42.31192626131004,42.432708740234375,2411500
2018-01-17,42.609256677214944,43.07381463742131,42.58138433377727,43.01806640625,947000
2018-01-18,43.008769854356494,43.18530057475295,42.77649091180019,42.80436325073242,901600
2018-01-19,42.95301707462809,43.287499283505895,42.86939652240864,43.2782096862793,1191100
2018-01-22,43.28751026724314,43.50120650062818,43.02735894734761,43.4361686706543,924900
2018-01-23,43.59412131790488,43.59412131790488,43.17602195047266,43.426883697509766,721700
2018-01-24,43.52908020023243,43.854272904532195,43.16672555214368,43.41758728027344,1729500
2018-01-25,43.482620206734204,43.61269585606107,42.6835800245313,42.97160720825195,1679500
2018-01-26,43.036644792865204,43.10168261716587,42.74861761075111,43.0273551940918,972100
2018-01-29,42.94374271907996,42.9994874108146,42.191157481995845,42.20044708251953,3275400
2018-01-30,41.83809226170692,41.98675067963618,41.33637231638082,41.84738540649414,2941500
2018-01-31,42.26548155325701,42.48846737233149,41.46644135559948,41.57793426513672,2706000
2018-02-01,41.34565705091209,41.79163225221317,41.178415907387205,41.29920196533203,2836200
2018-02-02,40.99258106909986,41.020456948437186,40.01701035537096,40.109920501708984,4264700
2018-02-05,39.68252741326718,40.15637836586877,38.47467781205667,38.530426025390625,5962000
2018-02-06,37.740685529498826,39.76615840333657,37.35974816575663,39.571044921875,4470500
2018-02-07,39.57105991740508,40.43513828480278,39.468856566205794,39.626808166503906,5331700
2018-02-08,39.58964294945344,39.729008256748784,38.08447565602155,38.09376525878906,4338200
2018-02-09,38.511852959956165,38.66980095429583,37.29470991202088,38.29815673828125,6371000
2018-02-12,38.50255665219648,39.143648808827855,38.2888604480845,38.902076721191406,3690800
2018-02-13,38.77200539280474,38.9578292783623,38.54901956557232,38.846336364746094,3080100
2018-02-14,38.53043769852054,39.59891886224919,38.521144554668695,39.4967155456543,3337400
2018-02-15,39.80332806760449,39.89623824635157,39.32948048512059,39.71970748901367,2957300
2018-02-16,39.69183332693366,40.147098143964335,39.673250583175836,39.896236419677734,2603500
2018-02-20,39.8219153490349,39.93340828509276,39.301609073604006,39.403812408447266,1814500
2018-02-21,39.48742034472191,40.01701605168396,39.25514140151766,39.26443099975586,2560000
2018-02-22,39.283012826294694,39.459547087370495,39.05073388849627,39.125064849853516,1776400
2018-02-23,39.301604211884786,39.47813851179318,39.013580534006614,39.46884536743164,1026500
2018-02-26,39.52459249150011,39.63608541063706,39.041451782845336,39.431678771972656,2554900
2018-02-27,39.53387158567349,39.821898723225,38.54901123046875,38.54901123046875,2203400
2018-02-28,38.43753886290175,38.67911107643385,37.6570810590932,37.66637420654297,3292300
2018-03-01,37.684949752357696,37.80573229173469,36.83945425523572,37.304012298583984,3885600
2018-03-02,36.997398280420754,37.489828618845195,36.737246938505386,37.40620803833008,4052300
2018-03-05,37.127466631887316,37.9265067894392,37.099594291975905,37.81501388549805,2433100
2018-03-06,37.94508587469357,38.446809210529544,37.76855516510469,38.428226470947266,2568400
2018-03-07,38.01942427754792,38.49327541311609,37.88934860717115,38.279579162597656,5062900
2018-03-08,38.3817824876926,38.41894443330297,38.02871742217266,38.279579162597656,1212500
2018-03-09,38.4839887768759,39.06004333496094,38.23313053832213,39.06004333496094,2732700
2018-03-12,39.09719767492108,39.37593172823154,38.99499436170489,39.10648727416992,2021800
2018-03-13,39.27372654523718,39.56175372837962,39.09719581354734,39.18081283569336,2689900
2018-03-14,39.366644188219475,39.506013006860655,38.6140624915867,38.725555419921875,2482600
2018-03-15,38.874212045806175,38.8927947903875,38.30745074111218,38.39107131958008,1829900
2018-03-16,38.30915074306613,38.85841936872358,38.13226539921492,38.67222595214844,1622000
2018-03-19,38.49532864205833,38.56049578490088,37.97399149931797,38.327754974365234,2233100
2018-03-20,38.43018647240216,38.56983247000724,38.10435054645064,38.16020965576172,2669200
2018-03-21,38.22536488275495,38.8584203848582,38.150886093639684,38.569820404052734,1288100
2018-03-22,38.24398112839925,38.59774469073615,37.759879696874016,37.78780746459961,2706900
2018-03-23,37.88091689783604,38.16951696311458,37.098907139952566,37.136146545410156,4102300
2018-03-26,37.94606634666212,38.15087942960911,37.452656884664556,38.104331970214844,2159500
2018-03-27,38.19742125634399,38.24397226021728,37.30369738292751,37.527130126953125,3798500
2018-03-28,37.54576955637167,37.93677262479147,37.31302862002325,37.45267105102539,2708800
2018-03-29,37.57369201485787,38.16020008582956,37.57369201485787,37.97400665283203,1355300
2018-04-02,37.73194724096197,37.862281554879594,36.38205308852057,36.77305603027344,5885900
2018-04-03,36.856841663298574,37.3781824530704,36.652028576005435,37.27577590942383,1599000
2018-04-04,36.856837026670945,38.60704901733599,36.819597642512655,38.504642486572266,6070200
2018-04-05,38.64429236441225,39.119085726394665,38.44879088658129,38.87703323364258,4197500
2018-04-06,38.47672769338889,38.84911100646076,37.60161962741409,37.99262619018555,3127800
2018-04-09,38.09501686420486,38.27190216560999,37.65746652429517,37.685394287109375,1809000
2018-04-10,38.1043477221141,38.3277770401071,37.862295151052535,38.04848861694336,1256900
2018-04-11,37.76918374647926,38.18811797446458,37.65746913613098,37.79711151123047,1217200
2018-04-12,37.59229960841074,37.65746675627412,37.257152247202946,37.29439163208008,1770800
2018-04-13,37.452665882088525,37.527144676086536,37.06166286763203,37.2292366027832,1127000
2018-04-16,37.387491295671225,37.81573362216731,37.11751104800661,37.57368469238281,838000
2018-04-17,37.70402699355184,38.020554769625555,37.70402699355184,37.89952850341797,1203500
2018-04-18,37.946073784711345,38.42086719709326,37.946073784711345,38.12295913696289,1186300
2018-04-19,37.90883621979838,38.07640993993258,36.77305957252081,37.17337417602539,7361100
2018-04-20,37.19199430992561,37.331636710782455,36.67065344656545,36.75444030761719,3634300
2018-04-23,36.79167086867187,37.09888691787492,36.59616942360236,36.866146087646484,2639400
2018-04-24,37.09889167817733,37.26646538155129,36.186547932776705,36.40066909790039,3603000
2018-04-25,36.27964448116564,36.69857516601157,36.00966424547206,36.61479187011719,4573500
2018-04-26,36.6613510491689,36.996498545259236,36.28896415321416,36.93132781982422,6572800
2018-04-27,36.78236154172445,37.191987701344544,36.71719438930188,37.01510238647461,2980500
2018-04-30,37.052337818664235,37.089577202171434,36.270328521728516,36.270328521728516,1687600
2018-05-01,36.21448350702138,36.75444051919546,35.94450322526228,36.74513244628906,3061800
2018-05-02,36.614787025275234,36.87545560381563,36.27032805924053,36.32618713378906,3852600
2018-05-03,36.344809600148956,36.521691356042595,35.91656731661069,36.41928482055664,2502500
2018-05-04,36.22379428634801,37.02442356719291,36.112079646404,36.83823013305664,2022700
2018-05-07,36.922020660813274,36.99649946238838,36.670660032514384,36.85685348510742,2176000
2018-05-08,36.80098592128666,37.173372740839824,36.698579368342344,36.94063186645508,1217900
2018-05-09,36.9685598949577,37.01510735989324,36.270337266892724,36.54031753540039,4761300
2018-05-10,36.763759023109145,36.9499489268321,36.50308676547642,36.800994873046875,1610200
2018-05-11,36.782365699528526,37.201299977702995,36.782365699528526,36.987178802490234,1641300
2018-05-14,37.00580333222769,37.11751797055235,36.82892152560163,36.8847770690918,1496000
2018-05-15,36.58686950328926,36.69858414315271,36.00036142915351,36.11207962036133,3419000
2018-05-16,36.121385776601436,36.38205799090526,35.90726458183541,36.28895950317383,3058300
2018-05-17,36.23310096950414,36.66134691698693,36.22379289625949,36.60548782348633,2387900
2018-05-18,36.60549194937229,37.033734393779,36.596183875078516,36.93132781982422,1808600
2018-05-21,37.06164916824632,37.266458673346804,36.98717040177847,37.08026885986328,2170700
2018-05-22,36.940630346227266,37.015105576266656,36.33550267719234,36.34481430053711,5077700
2018-05-23,36.27965014760594,36.81960715198433,36.25171882660178,36.79167938232422,1943100
2018-05-24,36.7544363352361,37.05234435314601,36.58686263124382,36.77305603027344,3948000
2018-05-25,36.624102257302,37.331632916561006,36.624102257302,37.11751174926758,2379700
2018-05-29,36.92201032961519,37.331632969627016,36.791676014672504,37.12682342529297,3217000
2018-05-30,37.29438889340695,37.38748379742026,37.0988839128303,37.1640510559082,2410500
2018-05-31,37.28508336166048,37.38748990360609,36.521693659775906,36.568241119384766,3370100
2018-06-01,36.65203862480864,36.85685176825492,36.49377650585074,36.66135025024414,1710600
2018-06-04,36.76375213192423,37.126827348009996,36.76375213192423,37.09889602661133,2058100
2018-06-05,37.08959699579882,37.36888541846466,37.02442981555496,37.34095764160156,3201100
2018-06-06,37.35956352913477,37.57368469238281,36.95924896917514,37.57368469238281,1891600
2018-06-07,37.64816949805794,37.908841740307345,37.573694251232794,37.7598876953125,3094500
2018-06-08,37.70402505461302,38.52327400079334,37.69471698138853,38.47672653198242,13108200
2018-06-11,38.63498406472175,38.68153152802494,38.402243196861974,38.53257751464844,3256800
2018-06-12,38.59775151316759,39.0073777860477,38.430177774506525,38.9887580871582,2260400
2018-06-13,38.91427372610643,39.00737220723905,37.93676275794952,38.03916931152344,3076000
2018-06-14,38.011251569735514,38.21606117956555,37.825058109698766,38.16951370239258,2307700
2018-06-15,38.07152743542371,38.14617919921875,37.735601617530094,38.14617919921875,4017000
2018-06-18,37.88489238378244,38.09951437276828,37.698270138807,37.80091094970703,2561500
2018-06-19,37.502308162046916,37.76358569190386,37.41832673451984,37.71692657470703,2640700
2018-06-20,37.72626551247366,37.96887658437374,37.325021249276624,37.79158401489258,2479300
2018-06-21,37.75426737515023,37.894237662912445,37.334360071455855,37.40901184082031,2409200
2018-06-22,37.40899882021048,37.57696168322692,37.05441015833231,37.1850471496582,2437500
2018-06-25,37.04508801963765,37.1383991582889,36.49454375857503,36.72782516479492,3393200
2018-06-26,37.12906364939523,37.399670892502776,36.83046378099766,37.017086029052734,3252600
2018-06-27,37.054413802615,37.14772849101883,36.587851039370015,36.60651397705078,2942100
2018-06-28,36.54119547496379,36.73715098122475,36.15861415148656,36.60651397705078,3089700
2018-06-29,36.88645409562618,37.241042822875585,36.68116888266427,36.90511703491211,3326400
2018-07-02,36.65318065528792,36.877132415771484,36.485217724823364,36.877132415771484,1748800
2018-07-03,37.017094041261025,37.250375461413945,36.94244583779992,36.98910140991211,1298700
2018-07-05,37.29702727226384,37.464990146572674,36.951768275300516,37.446327209472656,1686400
2018-07-06,37.567621011971355,37.78224295198621,37.26902121663373,37.5489616394043,1588300
2018-07-09,37.74493445142938,38.19283435048268,37.70760856994361,38.05286407470703,2095500
2018-07-10,38.10884469295121,38.23015200186921,37.82890776125607,37.9875373840332,2276100
2018-07-11,37.71692350367175,37.81956785780175,37.51163835500234,37.66093826293945,1607900
2018-07-12,37.8569052770309,37.8569052770309,37.40900541653923,37.782257080078125,1705500
2018-07-13,37.71693523385252,38.155505407136474,37.71693523385252,37.99687576293945,1524400
2018-07-16,38.06217793358685,38.06217793358685,37.726252290540714,37.838226318359375,1411200
2018-07-17,37.763582619668554,38.426100738710666,37.763582619668554,38.38877487182617,1931300
2018-07-18,38.248816565111454,38.36079063063292,38.04352781199596,38.33279800415039,2141900
2018-07-19,38.33280796227891,38.81803022545383,38.248826501423196,38.68739318847656,2387900
2018-07-20,38.57541872074092,38.65940018078432,38.22082993838079,38.258155822753906,1606300
2018-07-23,38.18348164722783,38.46342205615972,37.76357815301032,37.838226318359375,1639500
2018-07-24,37.73559129852521,37.84756891359686,37.07307309417759,37.1850471496582,5092000
2018-07-25,36.92378579001746,37.01709694155277,36.083971187830635,36.49454879760742,7751800
2018-07-26,36.27058932216087,36.82113354193376,36.13062262468122,36.737152099609375,3656000
2018-07-27,36.81180707877208,37.054418178087346,36.47588128003416,36.55052947998047,3662200
2018-07-30,36.5131961000331,36.821125615877115,36.48519991889038,36.522525787353516,2773300
2018-07-31,36.5971917598436,37.0824175598351,36.4012326539834,36.97043991088867,2943500
2018-08-01,36.858456911406904,37.11973090993755,36.67183110120305,36.746482849121094,2307900
2018-08-02,36.531866898054254,36.867789107760316,36.46654839397878,36.737152099609375,1736800
2018-08-03,36.74649195351597,37.01709570778614,36.61585492188372,36.84913635253906,1378800
2018-08-06,36.79314768846554,36.979773545723546,36.653177405623985,36.942447662353516,2056200
2018-08-07,36.97043530655689,37.44633135633039,36.97043530655689,37.29703140258789,2121800
2018-08-08,37.27837075407208,37.39967808631425,37.03575608958773,37.073081970214844,2169500
2018-08-09,37.11973521211338,37.502316565556384,37.11973521211338,37.175724029541016,1239800
2018-08-10,37.00775867797583,37.04508455378091,36.53186622003108,36.6998291015625,2107300
2018-08-13,36.699823156484115,36.699823156484115,35.89733475462877,36.046634674072266,2844600
2018-08-14,36.0466418250054,36.58785280550693,36.0466418250054,36.43855285644531,2048200
2018-08-15,36.2985861564703,36.45721579502696,35.962660381183774,36.43855285644531,3567300
2018-08-16,36.531859486578746,36.90510749705919,36.513196552116106,36.615840911865234,1592200
2018-08-17,36.54119701724716,36.9331116059019,36.54119701724716,36.830467224121094,2459900
2018-08-20,36.877114974615075,37.073070447615095,36.877114974615075,36.95176315307617,1595700
2018-08-21,37.334345941628435,37.996867685422224,37.26902744795158,37.9035530090332,3460500
2018-08-22,37.98754229139201,38.05286079857257,37.75426089157812,37.782257080078125,2162600
2018-08-23,37.82890644813531,37.94088050500826,37.64228064695298,37.763587951660156,2163700
2018-08-24,37.77292722412499,37.85690867798631,37.66095313884056,37.68894577026367,1182300
2018-08-27,37.78226578756289,38.17417692096797,37.76360284412563,37.91290283203125,1671700
2018-08-28,37.90355607594695,37.95021163812106,37.688937642273046,37.74492645263672,1650600
2018-08-29,37.819575898705445,37.819575898705445,37.464990766709796,37.63295364379883,1260400
2018-08-30,37.520970433973595,37.567625990755104,37.22237059906297,37.3156852722168,2291000
2018-08-31,37.21304814193951,37.46499246902074,37.16639257609295,37.343685150146484,1977800
2018-09-04,37.20371115871621,37.530307206043275,37.17571853393632,37.464988708496094,1740700
2018-09-05,37.42766327301849,37.86623338418035,37.3716744632134,37.772918701171875,1597900
2018-09-06,37.75424937055367,38.071512119868856,37.52096804192753,37.66093826293945,1579500
2018-09-07,37.45565300827002,37.59562324218787,37.20370872297244,37.325016021728516,1724000
2018-09-10,37.474321888651566,37.77292177943034,37.43699601240635,37.61429214477539,1492800
2018-09-11,37.60495620652315,38.0155336966743,37.381008084250915,37.74492645263672,3597300
2018-09-12,37.75426959261075,37.9968842977027,37.56764371783059,37.91290283203125,2568600
2018-09-13,37.912893996559646,38.034197761243696,37.25970536684875,37.539642333984375,3966900
2018-09-14,37.47431734003327,37.7542542587108,37.30635447690854,37.67027282714844,1683300
2018-09-17,37.66095622303693,37.80092295120687,37.36235626476367,37.40901184082031,2142300
2018-09-18,37.34367294526331,37.67959860491571,37.250358284476334,37.5489616394043,1406300
2018-09-19,37.57696333163973,37.92221876094528,37.50231158498383,37.53030776977539,2356100
2018-09-20,37.660949609172704,37.79158662302628,37.25037206895672,37.4183349609375,3319700
2018-09-21,37.32574462890625,37.447327858385236,37.16675419378487,37.32574462890625,3369200
2018-09-24,37.22286802407363,37.32574587030914,36.80200572933192,36.83941650390625,2528900
2018-09-25,36.904883900793834,36.97970545060188,36.66172099929342,36.76459884643555,2661700
2018-09-26,36.942298296408644,37.00776537506317,36.371796410115,36.43726348876953,2866300
2018-09-27,36.353084992634024,36.4372574466161,36.13797840305484,36.16603469848633,1754200
2018-09-28,36.13798186111891,36.37179385925523,35.88546447500914,35.950931549072266,2017100
2018-10-01,35.9322169822164,36.194088779261754,35.745170285638785,35.81998825073242,1905300
2018-10-02,35.80128544907876,36.06315726500704,35.60488426289803,35.61423873901367,2381100
2018-10-03,35.64230472749293,35.8387059670992,35.39913822996188,35.48331069946289,3893300
2018-10-04,35.37107934929459,35.38043382727251,34.80993197201163,35.03438949584961,4038500
2018-10-05,35.00633397969795,35.22144059805374,34.33295425775767,34.77252197265625,3648500
2018-10-08,34.632235968946596,34.92216416404323,34.57612336631964,34.85669708251953,2824000
2018-10-09,34.71639858446575,34.79122012364408,33.85597229003906,33.85597229003906,4897600
2018-10-10,33.78115813230961,33.996264752918776,33.220010736606426,33.23871612548828,4412400
2018-10-11,33.154541135751934,33.584754344223875,32.69626806224896,32.71497344970703,5632400
2018-10-12,33.1639001761085,33.248072656461616,32.24735737209052,32.602752685546875,5726000
2018-10-15,32.453102560595404,32.845904962680706,32.453102560595404,32.593387603759766,2074200
2018-10-16,32.6962656590757,33.36029081043587,32.5279207520143,33.32288360595703,3859800
2018-10-17,33.05165476406304,33.05165476406304,32.28475191451728,32.68690872192383,3717300
2018-10-18,32.471810634344436,32.527923229179756,31.770374657399927,31.98548126220703,4316500
2018-10-19,32.12576484440045,32.191231913832695,31.34951092069487,31.452388763427734,3578800
2018-10-22,31.433684214217887,31.52720758227335,31.05958360662045,31.115699768066406,3147800
2018-10-23,30.816425060624777,31.83584561420712,30.722898111674656,31.620738983154297,11209000
2018-10-24,31.36821766989759,31.910659635568074,30.507787685046942,30.526493072509766,7585200
2018-10-25,30.68549137472923,31.592679603612776,30.68549137472923,31.41498374938965,4938700
2018-10-26,30.78836249874356,31.255986499521715,30.049519288956947,30.479732513427734,9258500
2018-10-29,30.994112386409146,31.115695602755718,29.759585541360778,30.096275329589844,5433500
2018-10-30,30.04016642563114,31.648794216428474,29.881175969311403,31.61138343811035,13094600
2018-10-31,32.0135371781803,32.11641502440308,31.452389830385968,31.789079666137695,7475500
2018-11-01,31.835840478595465,33.05166207730984,31.667495565330178,32.83655548095703,6377300
2018-11-02,32.98620200869053,33.126487087728286,32.34088208266452,32.69627380371094,4216900
2018-11-05,32.668212005529206,33.117130604765805,32.56533415759601,33.04231262207031,2228100
2018-11-06,32.9394329650713,33.191950332214866,32.82720064566014,32.94878387451172,2162700
2018-11-07,33.266777427499086,33.2948337311968,32.61210298893914,33.15454864501953,3214100
2018-11-08,32.8084896959753,33.219997382894675,32.42503472956992,32.78042984008789,3600300
2018-11-09,32.59339211755453,32.88332028854591,32.2286459600516,32.40634536743164,2707900
2018-11-12,32.22863730571548,32.46244924827178,31.966769071712303,31.99482536315918,5293400
2018-11-13,32.116415325400446,32.780440525640856,32.08835902805413,32.387638092041016,4747300
2018-11-14,32.649503354469324,32.8926662335343,31.80777883522991,32.05094528198242,3489900
2018-11-15,31.517853136751683,31.89195013469371,31.106341801021827,31.770370483398438,6316500
2018-11-16,31.433678128098908,32.05094151374006,31.405621836652028,31.99482536315918,3890700
2018-11-19,31.910653261350497,32.172525065832765,31.63943411653576,31.882596969604492,3914400
2018-11-20,31.368218219857877,32.18188296647303,31.22792959527102,31.76102066040039,3582400
2018-11-21,31.854548304005064,32.48116275426165,31.779726751186843,32.19123458862305,2830000
2018-11-23,32.04159197945697,32.555981186557524,32.022890160733,32.29410934448242,1340500
2018-11-26,32.49052577675977,32.73368875199142,32.34088619945822,32.6214599609375,3622500
2018-11-27,32.46245563452277,32.705622100523584,32.36893226617649,32.57468795776367,3408000
2018-11-28,32.593385662958646,33.37899398803711,31.929360555532913,33.37899398803711,12574200
2018-11-29,33.30417949328032,33.42576272362627,32.89266811909024,33.12648010253906,6110300
2018-11-30,33.0703777489059,33.26677901956657,32.92073817587555,33.210662841796875,2604700
2018-12-03,33.76244273525381,33.88402594310101,33.07971229804385,33.7343864440918,4638700
2018-12-04,33.39769661729182,33.42575647608873,32.0977028031255,32.163169860839844,9373800
2018-12-06,31.742320011243713,32.471815973234655,31.517862459622236,32.443756103515625,7450400
2018-12-07,32.434393757984395,32.83655059452985,31.948064477332053,32.041587829589844,8281300
2018-12-10,32.03223839649066,32.22863958588841,31.134401329797495,31.499147415161133,6833300
2018-12-11,31.835840711535326,32.07900360598231,31.20922273697681,31.265338897705078,4298700
2018-12-12,31.50850066028294,32.088356930581796,31.37756652430824,31.658140182495117,4387800
2018-12-13,31.723609144238253,31.891954062737334,31.293395938157417,31.349512100219727,2702700
2018-12-14,31.078280635761445,31.573960774988155,30.900584857169395,30.994108200073242,4371500
2018-12-17,30.881886295695633,31.293394090120703,30.42361325180312,30.6013126373291,5629700
2018-12-18,30.797707842564115,31.396265815207496,30.70418449722119,31.022165298461914,5597400
2018-12-19,31.059587626861795,31.770378159761542,30.52649651103112,30.63872528076172,6660200
2018-12-20,30.451676645036674,31.003473116454106,30.058870623638615,30.31138801574707,8184600
2018-12-21,30.384639138687657,30.854262640571196,29.44539392639207,29.529926300048828,5980600
2018-12-24,29.2669452502336,29.48297169577829,28.825499671319847,28.872461318969727,3655400
2018-12-26,29.01334592017524,30.27193733255152,28.70339441064806,30.24376106262207,6020600
2018-12-27,29.802317238168502,30.459791083269327,29.39844060116132,30.44100570678711,5107100
2018-12-28,30.610062629168763,30.92940678123732,30.20618609617196,30.403427124023438,3732500
2018-12-31,30.534920860927574,30.816697850051376,29.980766734302037,30.544315338134766,3275500
2019-01-02,30.046517681022014,30.98576667149352,29.971377976760916,30.816701889038086,3262000
2019-01-03,30.59128513570065,30.93880564326118,30.25315552490913,30.44100570678711,4552400
2019-01-04,30.826089290525854,31.774730860439465,30.769733175113863,31.61505699157715,5999200
2019-01-07,31.76533728638351,32.638837393921044,31.530525506571127,32.32888412475586,4739400
2019-01-08,32.59187586194911,32.648228396206,32.150428567905216,32.582481384277344,4253900
2019-01-09,32.70459566776038,33.502954560867316,32.39464587480456,33.26814270019531,6340200
2019-01-10,33.05210086522858,33.27752172325862,32.84546896022261,33.192989349365234,7022900
2019-01-11,33.023940858329674,33.41842665834069,32.948802923960045,33.239967346191406,2824300
2019-01-14,33.06150214845721,33.26813409600465,32.96757527871407,33.00514602661133,1877200
2019-01-15,32.90182516018501,33.06149903222633,32.55430473225047,32.939395904541016,2833500
2019-01-16,32.958180977760755,33.08967499887061,32.610660552978516,32.610660552978516,3588300
2019-01-17,32.394642458092115,33.00515108168125,32.24436302643003,32.83608627319336,4160900
2019-01-18,32.958175382601304,33.41840796129757,32.85485764557096,33.13663101196289,3881000
2019-01-22,32.96758211056723,32.96758211056723,32.38524972925829,32.56370544433594,5344800
2019-01-23,32.58249227608327,32.8548748925228,32.094083179243476,32.432212829589844,2789800
2019-01-24,32.41341978454695,32.92061414010581,32.404028888900505,32.90182876586914,2919600
2019-01-25,33.19299276780337,33.62504557533509,32.8924339814384,33.080284118652344,5089100
2019-01-28,32.76094122955929,33.371449720478914,32.6857997385851,33.20238494873047,2383900
2019-01-29,32.836072384412496,33.63443443857377,32.497942910456445,33.568687438964844,3104100
2019-01-30,33.67200731680465,33.95378431495836,33.230563613387694,33.84107208251953,4078500
2019-01-31,33.83168092056403,34.55490161641868,33.634439889770036,34.45158386230469,3826600
2019-02-01,34.42341392643099,34.73336366283009,34.282525402557944,34.36705780029297,2910800
2019-02-04,34.37644476912668,34.601865664981226,34.20737999297166,34.58308029174805,2073700
2019-02-05,34.64883570913643,34.89304203744561,34.59248315871466,34.770938873291016,1688000
2019-02-06,34.73335706382397,34.89303093273985,34.376442165314955,34.41401290893555,2636700
2019-02-07,34.460956818447514,34.855442257632916,34.34824822851231,34.71455383300781,2568500
2019-02-08,34.5736852857247,34.86484957885999,34.46097305972733,34.761531829833984,1910500
2019-02-11,34.7803171355893,35.01512889822858,34.6206468568073,34.93999099731445,2254000
2019-02-12,35.11845423554091,36.207980906297024,35.099668860517404,36.17041015625,3372300
2019-02-13,36.226762987536226,36.358257017801265,35.804101045296036,36.02952194213867,2655700
2019-02-14,35.78532396776394,36.13284808024898,35.58808287664179,35.963783264160156,2253300
2019-02-15,36.11405551390583,36.41461433091511,35.954381626963816,36.330081939697266,1687700
2019-02-19,36.1704077306205,36.62124953506292,36.104660713919245,36.50853729248047,2058100
2019-02-20,36.43339226753745,36.48974479488337,36.25493304309405,36.367645263671875,1302200
2019-02-21,36.2455503383255,36.54610916188442,36.14223257092517,36.5179328918457,1228300
2019-02-22,36.61185443915137,36.89362787496725,36.5367165283075,36.827880859375,1249700
2019-02-25,36.931201864677945,37.128442928773836,36.6494284041204,36.67760467529297,2107500
2019-02-26,36.4521742333432,36.75273296092873,36.24553876452465,36.480350494384766,3354000
2019-02-27,36.546102206044935,36.686990695310705,36.07647868574986,36.48974609375,4398100
2019-02-28,36.32068332308391,36.3582540666654,35.87923962630302,36.038909912109375,4017300
2019-03-01,36.424010662623004,36.62125532686551,35.95438699308761,36.27373123168945,3121000
2019-03-04,36.39583063587444,36.68699857082123,36.226765845640024,36.52732467651367,2488000
2019-03-05,36.527323832133696,36.62125070395039,36.048309326171875,36.048309326171875,1441500
2019-03-06,36.02013415686417,36.236164198661115,35.75714604746861,35.76654052734375,2357400
2019-03-07,35.860463828429516,36.0107432599333,35.503548835003926,35.76654052734375,3556600
2019-03-08,35.52233421180993,35.860463828429516,35.41901643084903,35.76654052734375,2359400
2019-03-11,35.86046133563168,36.16102017774626,35.80410520913119,36.142234802246094,2674400
2019-03-12,36.161017455928516,36.292511491588165,35.98256177652524,36.18919372558594,1694200
2019-03-13,36.24554836085175,36.395827764432305,35.95438044887659,36.02952194213867,3179300
2019-03-14,35.96378088677247,36.03891880954249,35.72896905583185,35.8322868347168,2150800
2019-03-15,35.92078699507976,36.03377404355853,35.66656344215739,35.751304626464844,4085500
2019-03-18,35.76071965126482,36.01494321082707,35.71364201248521,35.97727966308594,2557000
2019-03-19,36.014938173141445,36.193834612197804,35.49707703541568,35.59123229980469,3083100
2019-03-20,35.52533017439151,35.760721975381486,34.89448187179943,35.37467956542969,3853700
2019-03-21,35.337024814259834,36.222100505116536,35.337024814259834,36.08086395263672,3989700
2019-03-22,35.93962219214664,36.17501401763923,35.45942444853122,35.47825622558594,5421800
2019-03-25,35.478251255059384,36.16559485818513,35.450005389331686,35.93961715698242,3823400
2019-03-26,36.090262067157596,36.22208086236466,35.704216178632926,35.967857360839844,3401800
2019-03-27,36.25033661711813,36.5233919627581,36.12793187738405,36.316246032714844,6842700
2019-03-28,36.40098281553406,36.58929694806347,36.05260400502031,36.306827545166016,4562900
2019-03-29,36.457488818402155,36.674048877156366,36.156187554762006,36.297420501708984,3659500
2019-04-01,36.513968281702255,36.70228240610048,36.31624006739105,36.65520477294922,5757700
2019-04-02,36.692878387003894,36.692878387003894,36.44806888055724,36.636383056640625,2654900
2019-04-03,36.900013775008254,37.116573779452395,36.711703226304465,36.90943145751953,3918400
2019-04-04,36.92826998889235,37.446131276187145,36.90002052798214,37.42729949951172,3961300
2019-04-05,37.625021507814886,37.97340393066406,37.52144854922694,37.97340393066406,4866500
2019-04-08,37.87924518543571,38.039313465169265,37.747426362004276,38.0298957824707,3389000
2019-04-09,37.87925941425222,37.8886771004884,37.4084756727003,37.483802795410156,2945300
2019-04-10,37.512029415494425,37.888657652129545,37.41787415223217,37.85099411010742,2825700
2019-04-11,37.851008620352744,38.133478110217695,37.728603857753306,38.10523223876953,1596600
2019-04-12,38.29353181242855,38.39710476697813,38.13346713124711,38.21820831298828,2202300
2019-04-15,38.2935307718919,38.36885786107874,38.171129639653266,38.2558708190918,2158200
2019-04-16,38.302954460526834,38.46301916245991,38.17113562557163,38.444190979003906,1819800
2019-04-17,38.5195102071003,38.67957848303704,38.35002784048186,38.49126434326172,2396300
2019-04-18,38.46300190736469,38.745474817597135,38.35001489834707,38.6795654296875,2710800
2019-04-22,38.58541206013935,38.61365791844586,38.25586507392077,38.3876838684082,3325900
2019-04-23,38.67015782876046,38.9714589925286,38.519507246876394,38.82080841064453,3953100
2019-04-24,38.51009531075394,38.71723762755908,38.30294940215541,38.48184585571289,2666600
2019-04-25,38.24645450650245,38.32178159838645,37.6250203656332,37.90748977661133,5332700
2019-04-26,38.01106251268327,38.19937664951301,37.766256649059976,38.1146354675293,4701000
2019-04-29,38.1805390243156,38.48184016034223,38.00164259723506,38.35002136230469,1589800
2019-04-30,38.21820162554932,38.368852189862345,37.99222398318339,38.28411102294922,3168300
2019-05-01,38.378273578808724,38.83964304015974,38.21820889518892,38.227622985839844,2750700
2019-05-02,38.265292277721656,38.76432176840113,38.20880054174677,38.62308883666992,2954500
2019-05-03,38.726659016906105,39.15036496514673,38.67958137638909,39.112701416015625,1703000
2019-05-06,38.528932118984265,38.87731460541643,38.37828149494129,38.811405181884766,2077500
2019-05-07,38.453606837279175,38.65133509879556,37.822754908706,38.152305603027344,2728900
2019-05-08,38.17112517744953,38.2746981170771,37.841574588471566,37.87923812866211,2131000
2019-05-09,37.606193750878134,38.00165385392515,37.34255607670941,37.926326751708984,1964300
2019-05-10,37.785095651158215,38.18055218154737,37.32372610724344,38.05814743041992,1854200
2019-05-13,37.43670943245437,37.4932047562036,36.92826588588624,37.21073532104492,2616200
2019-05-14,37.26723120621848,37.94515714245341,37.10716291574779,37.74742889404297,2640700
2019-05-15,37.56852472852761,37.91690351274961,37.41787415223217,37.85099411010742,1936400
2019-05-16,38.0487236366424,38.29352948468403,37.945150688388686,38.13346481323242,1894400
2019-05-17,37.785081437315334,38.189955499530264,37.643844962852356,37.700340270996094,1620900
2019-05-20,37.54969751744307,37.66268456543721,37.229564554965116,37.33313751220703,1852000
2019-05-21,37.464963886014175,38.07698047850209,37.3519732234489,38.02048873901367,1471500
2019-05-22,37.596796738064896,37.86043453199615,37.370818920555564,37.47439193725586,2159100
2019-05-23,37.257818097302135,37.32372752153113,36.8529438674416,36.9659309387207,2332400
2019-05-24,37.1730697019582,37.4743708949225,37.1730697019582,37.44612503051758,1338400
2019-05-28,37.50262221075715,37.596777491304785,36.890602111816406,36.890602111816406,2207400
2019-05-29,36.758782826275116,36.78702869173022,36.2691674715558,36.410400390625,3647800
2019-05-30,36.51398405833812,36.87178069010899,36.34450163233058,36.664634704589844,1675100
2019-05-31,36.476311523144815,36.476311523144815,35.958446737771055,36.11851501464844,2129400
2019-06-03,36.15618531983244,36.928270209159585,36.12793585875373,36.636383056640625,2554300
2019-06-04,36.95651547503068,37.75684622057484,36.95651547503068,37.73801803588867,2224300
2019-06-05,37.90749393270548,37.9922351244691,37.43671033219511,37.9639892578125,2401300
2019-06-06,37.98281710557251,38.17113124466447,37.66268414665421,38.06755828857422,2547900
2019-06-07,38.15231261203381,38.491277460787266,38.11464905288461,38.30296325683594,897300
2019-06-10,38.519504998794055,38.811392055568795,38.37826851511109,38.47242736816406,1970400
2019-06-11,38.7549003418514,38.86788738421202,38.02047917881739,38.31236267089844,1905200
2019-06-12,38.331203347292956,38.55718107630035,38.23704805541979,38.27471160888672,1035800
2019-06-13,38.55717446692993,38.92438507080078,38.55717446692993,38.92438507080078,1612400
2019-06-14,38.886715194420155,39.10327516679336,38.70781876292741,39.046783447265625,1628100
2019-06-17,39.14094099133349,39.178604534411406,38.65132570670003,38.764312744140625,1863300
2019-06-18,38.9997099619356,39.3951700360449,38.78314994660175,38.94321823120117,2099100
2019-06-19,38.952620461054245,38.99969808626203,38.35001823809242,38.726646423339844,4038400
2019-06-20,38.9997108880072,39.24452036631507,38.632500262339136,39.169193267822266,5089900
2019-06-21,39.125781292849055,39.154094726441784,38.701115788237935,38.786048889160156,2208100
2019-06-24,38.786042736773254,38.96534792134921,38.62561557154993,38.66336441040039,1573200
2019-06-25,38.86154091117513,38.94647399971051,38.07826869469028,38.200950622558594,3986000
2019-06-26,38.27644418587847,38.45574575354086,37.97446070353808,38.295318603515625,1878400
2019-06-27,38.54069584662039,38.91817716614742,38.41801387778481,38.880428314208984,1801600
2019-06-28,38.98424043410916,39.43721591076702,38.94649157773873,39.33340835571289,1741300
2019-07-01,39.75806626290603,39.98455215725191,39.352275135613915,39.654258728027344,3606200
2019-07-02,39.607074466699316,39.654258728027344,39.32396169887439,39.654258728027344,2110100
2019-07-03,39.805257414716415,40.01287252041297,39.59764230901986,39.95624923706055,1422300
2019-07-05,39.74862697951199,39.814685664906236,39.26734175736411,39.70144271850586,1385100
2019-07-08,39.56932594467369,39.74862757917332,39.41833414721915,39.55988693237305,1650800
2019-07-09,39.418322625914065,39.512691121767695,39.11633911926963,39.28620529174805,1351400
2019-07-10,39.559890602658214,39.635388308354216,39.18241287396447,39.44664764404297,1215400
2019-07-11,39.474953715774525,39.54101239596452,39.06916262321997,39.39945602416992,2363000
2019-07-12,39.46551959324411,40.192168765277465,39.46551959324411,40.1261100769043,2760100
2019-07-15,40.21103580952661,40.30540431847247,39.83355457388742,40.07891845703125,1425400
2019-07-16,40.03174410094496,40.49415859052824,39.97512441645698,40.40922546386719,1336900
2019-07-17,40.352592467837376,40.4563999976542,40.003424631122044,40.031734466552734,1948700
2019-07-18,39.946801417459646,40.07891877098995,39.74862178723631,39.98454666137695,1298200
2019-07-19,39.99398373904479,40.19215975976067,39.6070671081543,39.6070671081543,1265900
2019-07-22,39.50326764733025,39.729753545778394,39.29565257381241,39.35227584838867,1708700
2019-07-23,39.47495029254752,39.55044437767727,38.861544201202314,39.1446533203125,2575800
2019-07-24,38.85211943681267,39.39003164026853,38.80493516631418,39.33340835571289,1948400
2019-07-25,39.437195464886415,39.84298646066687,39.34282337288676,39.61649703979492,2279600
2019-07-26,39.399454890197426,39.49382340205904,39.172965421830376,39.31452178955078,2423300
2019-07-29,39.31453001524656,39.39946313366358,38.74831162575223,38.8993034362793,1886600
2019-07-30,38.74829770711519,39.74861674256275,38.71998427786073,39.625938415527344,2370000
2019-07-31,39.5881971907176,39.93736501930914,38.96535562623599,39.30508804321289,2583200
2019-08-01,39.305085036680346,39.814680023237536,38.748302195875105,38.79548645019531,2015300
2019-08-02,38.62562276169009,38.77661454527155,38.43688213223125,38.597312927246094,1729100
2019-08-05,37.983907779169506,38.14433497847004,37.49318356965842,37.88010025024414,1914400
2019-08-06,38.040523338690804,38.47462418990668,37.88953158174931,38.408565521240234,1691600
2019-08-07,38.02166396598983,38.82380731719986,37.79517444098162,38.72943878173828,2880700
2019-08-08,38.9181631180206,39.33338953967486,38.7766067743128,39.28620529174805,1284800
2019-08-09,39.22015340494485,39.22015340494485,38.710554799411504,38.786048889160156,1369000
2019-08-12,38.616183738546304,38.616183738546304,38.18208281087227,38.27645492553711,1402500
2019-08-13,38.26700942390255,39.239022240489604,38.097143246243746,38.84266662597656,2047000
2019-08-14,38.33307833667694,38.33307833667694,37.644178032046014,37.795169830322266,2082000
2019-08-15,37.927287203822935,37.97447506572611,37.578119345295676,37.795169830322266,1593500
2019-08-16,37.93671091985261,38.37081171487359,37.90839749414117,38.32362747192383,1625300
2019-08-19,38.61618210992522,39.10690628570208,38.61618210992522,38.92760467529297,2016800
2019-08-20,38.93704068893591,39.24846325912283,38.76717808693066,39.10690689086914,1163400
2019-08-21,39.55988183713006,39.805245726346506,39.522136592574256,39.68256378173828,1960200
2019-08-22,39.75806427001953,40.04117342372513,39.41833184560153,39.75806427001953,1696800
2019-08-23,39.59762944674185,39.729746798386884,38.465189347040614,38.63505554199219,2952900
2019-08-26,38.89930204340094,38.984235158776734,38.55956958189774,38.86155319213867,1144300
2019-08-27,39.040856001547105,39.10691469326436,38.58788057265934,38.62562942504883,1231000
2019-08-28,38.49350626461861,39.09747341249397,38.3142010426425,39.050289154052734,1954000
2019-08-29,39.30509312666541,39.60707673638402,39.14466230904257,39.50326919555664,1311700
2019-08-30,39.68256378173828,39.79580671526159,39.465513325848626,39.68256378173828,921100
2019-09-03,39.41832787478382,39.465512128993595,38.71055326185362,38.95591354370117,1895100
2019-09-04,39.239037535883455,39.55989199661099,39.14466540043811,39.484397888183594,1153500
2019-09-05,39.89018534020106,40.22991779617438,39.78637780088382,39.918495178222656,3210300
2019-09-06,40.022300720214844,40.32428431046976,39.99399088360606,40.022300720214844,993200
2019-09-09,40.08835320389916,40.465834433285444,40.08835320389916,40.38090133666992,1486100
2019-09-10,40.34314452147565,40.65456701416784,40.06947086424805,40.63569259643555,2133800
2019-09-11,40.843312741777915,41.23966839921584,40.541329193219426,41.20191955566406,2217800
2019-09-12,41.47559927457612,41.47559927457612,41.060369135263144,41.211360931396484,1869300
2019-09-13,41.456721281011916,41.56052880690325,41.069804611734796,41.1641731262207,1584400
2019-09-16,40.96599012544123,41.11698188292098,40.83387278763738,40.8621826171875,854800
2019-09-17,40.76782665373816,40.99431255963234,40.58852141164932,40.94712829589844,1271700
2019-09-18,40.92824694400402,41.03205446660809,40.588514542728156,40.96599578857422,1484000
2019-09-19,41.0131719580863,41.20191254379687,40.86218020950329,40.89992904663086,667900
2019-09-20,40.97090475810148,41.141222898741866,40.66811775463098,40.75327682495117,1970900
2019-09-23,40.63972128470329,40.980357471132294,40.50725245875974,40.800575256347656,1041300
2019-09-24,41.00875012078758,41.188528758964075,40.62080408403427,40.73434829711914,1665700
2019-09-25,40.8195046874721,41.16960142711308,40.63972606106299,41.14121627807617,1955100
2019-09-26,41.29261412338675,41.44400761677337,41.065525688059616,41.30207824707031,1449100
2019-09-27,41.45346758876588,41.50077737392868,40.98982303135786,41.19799041748047,1513500
2019-09-30,41.36831377120056,41.831954777826084,41.3304644944744,41.70895004272461,1567900
2019-10-01,41.80356416014712,42.08742647947324,41.093906557079215,41.13175582885742,2462800
2019-10-02,40.89521281588323,40.96144725216344,40.10039597101463,40.45995330810547,4050200
2019-10-03,40.42209294999257,40.65864545347426,39.91113867619098,40.592411041259766,2291000
2019-10-04,40.67758317514041,41.264232561871495,40.67758317514041,41.24530792236328,1757200
2019-10-07,41.16961287367235,41.35885567537987,40.97090955615726,41.11284255981445,1071000
2019-10-08,40.90465476601887,41.1979811432045,40.65864177285033,40.69648742675781,1377900
2019-10-09,40.95197652597407,41.018210951577565,40.66811418631544,40.83843231201172,1036000
2019-10-10,40.904670953777675,41.12229889026434,40.72489229568152,41.01821517944336,1368700
2019-10-11,41.519714503033114,42.0685146731631,41.481865219712056,41.5859489440918,2688400
2019-10-14,41.510246503840854,41.70895341798051,41.43455155376869,41.59540557861328,962200
2019-10-15,41.803562921021616,42.163123773246184,41.72786437970903,42.087425231933594,2787500
2019-10-16,42.087433782260554,42.465919346704986,41.98335007156304,42.428070068359375,2424200
2019-10-17,42.57945691890953,42.957942424213066,42.57945691890953,42.825469970703125,2045600
2019-10-18,42.60784625706142,43.071490866161746,42.60784625706142,42.97686767578125,1468900
2019-10-21,43.118800787219406,43.40266314020952,42.87278771049615,42.95794677734375,3249900
2019-10-22,43.24181328657819,43.36482164151576,42.844403066589905,43.118804931640625,2579800
2019-10-23,43.052570042011254,43.251273345154495,42.74031890035249,42.948486328125,1413300
2019-10-24,43.09040503908468,43.34588217680709,43.05255577212474,43.28910827636719,1499800
2019-10-25,43.42159681534901,43.979861123202646,43.308052572422994,43.52568054199219,1985100
2019-10-28,43.66759354894859,43.790598251809804,43.1850244209385,43.22287368774414,1943200
2019-10-29,43.043105854110635,43.402663150211666,42.93902214910562,42.986331939697266,1823300
2019-10-30,42.92010169211418,43.16611479285998,42.39968672589752,43.109344482421875,2254900
2019-10-31,43.156646422123174,43.213416722227784,42.76870039688517,43.08094787597656,1778900
2019-11-01,43.317498071171805,43.610824507337355,43.14717996107635,43.59189987182617,1949100
2019-11-04,43.84738763834858,43.942007229276356,43.099880597698665,43.25127410888672,2054600
2019-11-05,43.19450325651797,43.27966233108757,42.82547819371237,43.0052604675293,1875300
2019-11-06,43.07148023002632,43.251258833095996,42.74030455973405,43.22287368774414,1430900
2019-11-07,43.38373385859184,43.44996828021675,42.655155220717795,42.74031066894531,2716400
2019-11-08,42.674084150848344,42.901176216696506,42.607849716956366,42.78763198852539,1566400
2019-11-11,42.6078505537274,43.15665428475989,42.598390038488155,43.13772964477539,1586200
2019-11-12,43.35534657304239,43.506740044940855,42.901166157347006,43.2796516418457,2538200
2019-11-13,43.11879399855946,43.40265630685805,43.099869363405546,43.31749725341797,1413500
2019-11-14,43.20395747489027,43.62028866238199,43.20395747489027,43.497283935546875,1639500
2019-11-15,43.6581294274948,43.7243638396523,43.137714642183816,43.22287368774414,1789800
2019-11-18,43.23235378386539,43.554065478438645,43.23235378386539,43.41213607788086,1533000
2019-11-19,43.33642093579424,43.449965134716315,42.92955031269303,42.93901443481445,2108400
2019-11-20,42.96741096787759,43.33643241928816,42.730858385229176,42.948486328125,1561600
2019-11-21,42.97686694498272,43.118799923387144,42.655158931676425,42.66461944580078,1646700
2019-11-22,42.711933503433436,42.8822516507356,42.636238554357995,42.806556701660156,1521800
2019-11-25,42.910634095779685,43.33642943714746,42.910634095779685,43.27019500732422,2150100
2019-11-26,43.355355707480385,43.932544568670174,43.355355707480385,43.92308044433594,3639600
2019-11-27,43.99876343661221,44.169081519320756,43.76221094501752,43.80952072143555,2197900
2019-11-29,43.8000667694989,43.818991404801196,43.39319613426228,43.44996643066406,733900
2019-12-02,43.383741983528864,43.449976417558204,42.82547774706301,42.86332702636719,2310200
2019-12-03,42.588916752092594,42.60784138800606,42.27666928328347,42.53214645385742,2205400
2019-12-04,42.61730649698139,43.09987209067421,42.61730649698139,42.90116882324219,1553600
2019-12-05,42.92955139681321,43.37427130062083,42.92955139681321,43.326961517333984,1227300
2019-12-06,43.70544780091419,43.77168222609668,43.440510100184255,43.51620864868164,1870600
2019-12-09,43.421588823159105,43.62029211408285,43.27019532395449,43.40266418457031,1140700
2019-12-10,43.3742783291799,43.402663481850645,43.0336420591082,43.147186279296875,937600
2019-12-11,43.11880976120871,43.56352982613633,43.00526551828269,43.52568054199219,932800
2019-12-12,43.525664971873255,43.75275698599571,43.38373201185858,43.44996643066406,2869800
2019-12-13,43.459430354339204,43.59189919134443,43.090408991394625,43.326961517333984,2038700
2019-12-16,43.44997023369316,43.677062267692214,43.28911623380229,43.42158508300781,1411800
2019-12-17,43.44050571912345,43.59189919134443,43.25126297647094,43.326961517333984,1583200
2019-12-18,43.345889473559595,43.478358320714115,42.96740395925635,43.12826156616211,1683300
2019-12-19,43.043105844191345,43.09987614908598,42.72139421493438,42.95794677734375,2379700
2019-12-20,42.97786302155131,43.461508257632694,42.97786302155131,43.39512252807617,3236600
2019-12-23,43.46149810078621,43.584777069950555,43.034753467959405,43.063201904296875,1900200
2019-12-24,43.063203143268126,43.35718359157425,43.063203143268126,43.328731536865234,1027600
2019-12-26,43.41409434789357,43.41409434789357,43.00631640302026,43.28133010864258,1830300
2019-12-27,43.2813213817298,43.38563715369479,43.14855716924836,43.19597244262695,812200
2019-12-30,43.18649371653678,43.243390601366066,42.85457954563315,43.09165954589844,1048100
2019-12-31,42.96837799811403,43.300288531748734,42.930444332111925,43.15803909301758,940700
2020-01-02,43.338221089163405,43.42357002670818,42.89250956892362,43.29080581665039,1438400
2020-01-03,42.81664034841524,43.15803243712375,42.81664034841524,43.063201904296875,877700
2020-01-06,42.835608098172465,43.41408381532735,42.76922599465174,43.38563537597656,1826200
2020-01-07,43.30029030503507,43.4899550252595,43.17700769425615,43.186492919921875,3273700
2020-01-08,43.4994363598852,44.087397350639705,43.37615736743499,43.60375213623047,2327400
2020-01-09,43.78393465598329,43.95463255315528,43.62272198507301,43.69858932495117,1289500
2020-01-10,43.71754805392624,43.992561706418364,43.51840173352305,43.7554817199707,1023800
2020-01-13,43.82186044901071,44.14428935042904,43.774445178886616,44.115840911865234,1496800
2020-01-14,44.09687815755264,44.46672236329129,44.03997765761071,44.27705764770508,1753300
2020-01-15,44.210666813419834,44.8934582077369,44.210666813419834,44.808109283447266,2224900
2020-01-16,45.02623063863355,45.17796168541495,44.82708431802425,45.149513244628906,1233800
2020-01-17,45.39606139232896,45.49089552944751,45.11156621607815,45.1400146484375,2385100
2020-01-21,45.04518464430889,45.54779291535491,45.007250989027405,45.5003776550293,2533000
2020-01-22,45.633149611960604,46.02196060101157,45.49090380672913,45.680564880371094,1946300
2020-01-23,45.65212851761765,46.35388697538537,45.48143061214858,46.22112274169922,2451400
2020-01-24,46.2590470174903,46.382329626607934,45.377109155251866,45.61418914794922,2020800
2020-01-27,44.9314028977961,45.57626079128902,44.855535560889294,45.244346618652344,1851400
2020-01-28,45.576254279806484,46.41077316123119,45.50038695373885,46.126277923583984,1798700
2020-01-29,46.27802077191221,46.44871868158654,45.595232750769014,45.70903015136719,1418500
2020-01-30,45.4814208141654,45.86075021516818,45.215892403995426,45.65211868286133,1420900
2020-01-31,45.56676876865474,45.67108453256498,44.44775103906827,44.552066802978516,2121000
2020-02-03,44.80812229590562,45.13055125712858,44.77967385206515,44.836570739746094,1407600
2020-02-04,45.39607389328364,45.481422831417106,44.959847595069654,45.045196533203125,1165100
2020-02-05,45.40556021854426,45.965069133741835,45.28227761213028,45.9271354675293,1089700
2020-02-06,46.097838986870514,46.19266954644852,45.623678953872556,45.73747634887695,1085200
2020-02-07,45.61419077965687,45.765921835708745,45.39607761267941,45.4434928894043,1791500
2020-02-10,45.41504436141677,45.87972275457516,45.329695416451095,45.860755920410156,587100
2020-02-11,45.93660991329698,46.32542088747188,45.82281254995512,46.28749084472656,970900
2020-02-12,46.439225503039424,46.571989706921514,46.19266030935562,46.50560760498047,896500
2020-02-13,46.26852622496947,46.65733721771908,46.24007416961005,46.45819091796875,655200
2020-02-14,46.5056154856432,46.74269549490824,46.28750231122582,46.66682815551758,811500
2020-02-18,46.51508684088094,46.75216679788599,46.13576108020469,46.35387420654297,1291300
2020-02-19,46.628891364243295,46.79958924889103,46.353881321247364,46.39181137084961,737900
2020-02-20,46.2685315371626,46.74269151532359,45.96506944054385,46.685791015625,922000
2020-02-21,46.62888914952511,46.771138585826385,46.30646384667531,46.43922805786133,986000
2020-02-24,45.13054303380985,45.63315141036443,45.045194100286125,45.29175567626953,1277600
2020-02-25,45.54780453029778,45.54780453029778,43.584782588305345,43.6890983581543,2844600
2020-02-26,43.48046359294097,43.87875981031253,42.59852584471088,42.61749267578125,2657000
2020-02-27,41.849356690452915,43.101138623898194,41.26139576902165,41.545894622802734,4371200
2020-02-28,40.32255807327909,40.967415822576015,39.4880356416796,40.455322265625,4243700
2020-03-02,40.550163491701106,41.94419511406658,40.10445553093593,41.9062614440918,2628700
2020-03-03,41.94419298777025,43.053729264186344,41.09070716192696,41.536415100097656,4751000
2020-03-04,42.33299413355824,43.62270960503736,42.16229628482995,43.594261169433594,5699300
2020-03-05,42.551110506179604,42.94940672289938,41.71659164576764,42.03902053833008,2245300
2020-03-06,40.72085551389208,41.213982299755116,39.92426664712154,40.938968658447266,3061200
2020-03-09,38.26472084928125,38.7578478160787,37.11725420873286,37.506065368652344,7439200
2020-03-10,38.881122108120934,38.95698944866022,36.69998671337127,38.93802261352539,5368400
2020-03-11,37.82847404767876,38.15090290566755,35.76113671425995,36.0077018737793,2819400
2020-03-12,33.475694390605504,33.97830643724116,30.82039918438463,31.92045021057129,2646700
2020-03-13,34.006752252847136,34.006752252847136,30.858330468692895,33.371376037597656,2537700
2020-03-16,29.691899183604953,30.289341806380737,27.12195280940108,27.235750198364258,3037600
2020-03-17,27.73835934369351,27.98492275491289,25.708955170519044,27.150400161743164,3654400
2020-03-18,25.244276744819604,25.614120930101734,22.712262518309352,24.371822357177734,2648600
2020-03-19,23.945073835734668,26.069309871831827,23.00623749447586,25.595149993896484,3531000
2020-03-20,25.737402661433993,26.211562632698595,24.115776427921897,24.27699089050293,4619400
2020-03-23,24.0474648581421,24.352224518177806,22.923662249377283,23.542705535888672,2775000
2020-03-24,24.714127549913282,27.19982461945803,24.714127549913282,27.18077850341797,2702400
2020-03-25,27.27601928559011,29.923622426611946,26.980783545654194,29.114103317260742,4276700
2020-03-26,29.523621992900864,30.533140697965372,29.15219636201562,30.39980697631836,2133200
2020-03-27,29.199816814017755,30.009335912330997,28.618867493490995,29.152198791503906,3458200
2020-03-30,29.209340433365398,29.485528230370903,28.409345312400813,29.34267234802246,2391600
2020-03-31,29.190295285330716,29.228391159733953,28.190302196892336,28.371253967285156,2727900
2020-04-01,27.066496322076343,27.09506822470022,25.790313735720368,26.037931442260742,5381600
2020-04-02,25.84745585095919,26.75221279018818,25.323650349202033,25.94269371032715,2822100
2020-04-03,25.704598754038425,26.123644225525105,24.88555574533968,25.218887329101562,4571300
2020-04-06,26.437928466364937,28.59029604174349,26.437928466364937,28.39982032775879,2747800
2020-04-07,29.552194239601594,30.580759074208647,29.018862979797206,29.123624801635742,2771200
2020-04-08,29.504578347549614,31.218852695519754,29.30458046077463,31.00933265686035,2706600
2020-04-09,31.790273773749785,33.19026234439925,31.723607824338945,32.190269470214844,2754900
2020-04-13,31.94265492755839,32.171222868419484,30.352188776397437,30.742660522460938,2642600
2020-04-14,31.495040188492474,31.95217974134095,31.133136680104098,31.599802017211914,1707200
2020-04-15,30.580760923018573,30.656949031584144,29.542672058529476,29.837907791137695,3800800
2020-04-16,29.923623152238463,29.933147120404268,29.171246015740635,29.752195358276367,1643200
2020-04-17,31.11408793357212,31.685515084504267,30.76171021862834,31.180757522583008,2283600
2020-04-20,30.37123330955058,30.952182547886697,30.03790356608972,30.18075942993164,2229900
2020-04-21,29.485527218999657,29.82838277808464,29.218863398832255,29.51409912109375,1699000
2020-04-22,30.06647756636771,30.199809481124113,29.552196026227946,29.837907791137695,1189700
2020-04-23,30.06647802314163,30.837903069837516,29.847432212282314,30.171239852905273,1894300
2020-04-24,30.475995497582645,31.314086391012264,30.24742574933208,31.104562759399414,1949600
2020-04-27,31.409329017912395,32.895035418221525,31.409329017912395,32.76170349121094,2840300
2020-04-28,33.71408037676621,34.409313771712995,33.65693656222793,34.02836227416992,3887100
2020-04-29,35.20931202270337,36.037877422776866,35.15216820327577,35.77121353149414,4532000
2020-04-30,35.11406565752598,35.11406565752598,34.237882390777564,34.3331184387207,2631100
2020-05-01,33.58073927243135,33.95216855615165,33.161695600647654,33.68550109863281,2442500
2020-05-04,33.09503117446948,33.914074253883804,32.73312765804918,33.847408294677734,1770500
2020-05-05,34.21883107124731,34.96168234421805,34.21883107124731,34.514068603515625,3208000
2020-05-06,34.70453340998008,34.91405701047034,34.161680111456455,34.3807258605957,1544700
2020-05-07,34.856923612278806,35.27597093820037,34.723591693311874,34.771209716796875,1761800
2020-05-08,35.39024742089918,36.256908343534725,35.22834544875766,36.13309860229492,1640800
2020-05-11,35.69500725164852,35.95214888493381,35.00929622955441,35.571197509765625,1824600
2020-05-12,35.637862766274765,35.847386381867494,34.33311032604159,34.34263610839844,2243800
2020-05-13,34.13311640243892,34.266448306534784,32.84741174663236,33.16169357299805,3188100
2020-05-14,32.514068651930394,33.904534712650154,31.89502733433255,33.88549041748047,2729800
2020-05-15,33.5521667237921,34.752161111996834,33.30455085250803,34.409305572509766,3145000
2020-05-18,35.89501138038199,37.46643153711025,35.89501138038199,37.14262390136719,2847400
2020-05-19,36.980720716192955,37.590240097368834,36.51405539640525,36.66643524169922,2173600
2020-05-20,37.371191590773606,37.685473409488104,36.68548052009206,37.0188102722168,1727100
2020-05-21,36.95215308044402,37.7807183985619,36.95215308044402,37.61881637573242,1938700
2020-05-22,37.79022816081716,38.11403570220301,37.3045150322278,38.0664176940918,1746000
2020-05-26,39.42832171877709,39.875935444573834,39.35212998407525,39.552127838134766,3654900
2020-05-27,40.49499064026791,41.24736785888672,39.8854711432177,41.24736785888672,2906200
2020-05-28,41.67593674503915,41.79974653707225,39.67595029784856,39.90452194213867,4137000
2020-05-29,39.80927520496447,40.52355647167923,39.44737167924939,40.142608642578125,2965100
2020-06-01,40.15211791016258,40.72354128696572,39.83783614282723,40.228309631347656,1639700
2020-06-02,40.53307753822338,40.88545523820524,40.371171914109354,40.83783721923828,1697500
2020-06-03,41.46641176508011,42.28545491338516,41.342601987702636,42.14259719848633,2382200
2020-06-04,41.90449639013234,42.485445671369966,41.61878464134947,41.88544845581055,2176900
2020-06-05,43.24734900640251,43.86639421536172,43.10449130186658,43.42829895019531,2536400
2020-06-08,44.05685710462869,44.48542649566061,43.294957983361705,43.51400375366211,1590800
2020-06-09,42.904489484536334,43.2949630570083,42.51401591206437,42.99972915649414,1769100
2020-06-10,42.904482893713535,43.094958575346986,41.885442174949254,42.48543930053711,2278800
2020-06-11,40.5140230682267,41.009258378239025,39.218792816351595,39.26641082763672,3434400
2020-06-12,40.666413771051154,41.104505404991016,38.971183777900045,39.96165466308594,3539000
2020-06-15,38.58070328303255,41.333069630443816,38.58070328303255,41.25687789916992,4044000
2020-06-16,42.90449593343614,43.00925777182528,41.23783957039349,42.39973831176758,4130900
2020-06-17,42.561640645061765,42.91402203735607,42.19974073360328,42.333072662353516,2157100
2020-06-18,41.923546091760656,42.447351592114174,41.59021267661049,41.733070373535156,2148000
2020-06-19,42.33306740166978,42.55211320497068,40.818791080570406,41.180694580078125,2590800
2020-06-22,41.03270794014907,41.6818995227146,40.593549999550355,41.605525970458984,1548500
2020-06-23,42.111521560763336,42.35019488301489,41.729642788414495,42.082881927490234,2428400
2020-06-24,41.595983389534936,41.68190592518614,39.97300418382642,40.584007263183594,2456800
2020-06-25,39.9730048009703,40.57446255981465,39.705691860090894,40.53627395629883,2057500
2020-06-26,40.24988098331505,40.450365760051795,39.677066294962366,39.8870964050293,2049500
2020-06-29,40.22122711842618,41.42413899533988,39.810708734923054,41.28093719482422,2339500
2020-06-30,41.3286739477257,42.11152216458654,41.06135734650219,41.91103744506836,1451100
2020-07-01,41.939673245225016,42.206986180148654,41.11863649725601,41.29048156738281,1976300
2020-07-02,41.99695458478266,42.38837864285363,41.309574329881265,41.47187042236328,2655900
2020-07-06,42.23562820457009,42.62705226565137,42.02559453798704,42.5029411315918,1542400
2020-07-07,42.09241978953301,42.63659457636477,42.02559156250913,42.12105941772461,1168000
2020-07-08,42.28336868868862,43.04712262845071,42.20699147377938,43.008934020996094,2046900
2020-07-09,43.133043707121196,43.25715485619404,41.529158667243884,41.91103744506836,3021300
2020-07-10,41.94922894089383,42.617515085206506,41.80602710831244,42.417030334472656,1879500
2020-07-13,42.79890281665494,43.247606195689606,41.786926597426316,41.82511520385742,2444500
2020-07-14,41.61507100939106,43.21895565612094,41.52914848753535,43.18076705932617,2778600
2020-07-15,44.135459678284356,44.57461761135425,43.658113148808816,44.34549331665039,2149800
2020-07-16,44.154569060231445,44.92787201322302,43.92544104538963,44.841949462890625,2260500
2020-07-17,45.20473001605328,45.40521839336027,44.77512090921342,44.92787170410156,2793900
2020-07-20,44.880128570472024,45.04242831851561,44.555532716250625,44.94696044921875,2239800
2020-07-21,45.12834864072499,45.271550437635575,44.822847103743705,45.051971435546875,2120300
2020-07-22,44.91831655759054,46.5508411364439,44.91831655759054,46.39809036254883,2809000
2020-07-23,46.85634696005327,47.28595601366296,45.83482182109352,46.35035705566406,4143700
2020-07-24,46.21669454788422,46.56992998832754,45.76798760876345,46.29307174682617,2777100
2020-07-27,46.512650573614444,47.71556231795797,46.32171121877087,47.65827941894531,1809400
2020-07-28,47.68693237624651,47.906511404267846,46.43628280774303,46.5222053527832,3252500
2020-07-29,46.90407014712506,47.935136738142496,46.88497584927188,47.791934967041016,2432300
2020-07-30,47.38141973131414,47.8301230133477,46.95180710650314,47.59144973754883,2722800
2020-07-31,47.80149324911728,47.80149324911728,46.531753053636095,47.362335205078125,2709200
2020-08-03,47.5914547862786,48.19291252481952,47.429158689613494,47.992427825927734,1569800
2020-08-04,47.83012771606445,48.01152175430019,47.49598655383893,47.83012771606445,2146400
2020-08-05,47.97333725395259,48.44113856292952,47.791946842074026,48.36476135253906,1586600
2020-08-06,48.28838223749968,48.5652404886999,48.164271105803806,48.38385009765625,1691800
2020-08-07,48.36474957659883,48.717984983983655,48.164264910937035,48.698890686035156,1700800
2020-08-10,48.73708665775358,49.84453061331122,48.73708665775358,49.405372619628906,2185900
2020-08-11,49.987734873617676,50.11184600521584,49.166698166202046,49.252620697021484,2830300
2020-08-12,49.77770477018248,50.0259270511261,49.42446929238731,49.95909881591797,2350200
2020-08-13,49.806341091217035,50.29323664892983,49.60585639891903,50.03546905517578,1673000
2020-08-14,49.940001194614474,50.22640841816383,49.59631106960908,50.03546905517578,1940400
2020-08-17,50.283693775180716,51.123824889083586,50.10230336137256,50.96152877807617,2252000
2020-08-18,51.4770514994004,51.50569476958956,50.71329772855245,50.80876922607422,1821900
2020-08-19,50.95197591629578,50.95197591629578,50.46508397857482,50.71330261230469,1893100
2020-08-20,50.30278846493416,50.856512324817295,50.035475507399354,50.50327682495117,1444200
2020-08-21,50.36006854239073,51.352950388648665,50.33142891051246,51.276573181152344,1391200
2020-08-24,51.830293821858994,51.897122053374865,51.34339825868281,51.849388122558594,1742100
2020-08-25,52.18353016316761,52.23126409479161,51.02835226528524,51.59162139892578,2050900
2020-08-26,51.782566675079146,51.88757987988653,51.39114256412049,51.610721588134766,1344200
2020-08-27,51.64890370373887,51.84939205535909,50.85651019486206,50.980621337890625,1856000
2020-08-28,51.10473377775793,51.47706360095942,50.89470371756531,51.0092658996582,890500
2020-08-31,51.028359148071765,51.16201563139299,50.32188448240325,50.36007308959961,2012000
2020-09-01,50.264606782092,51.47706414255252,49.978195861047254,51.45797348022461,2677000
2020-09-02,51.75391454830444,52.03077643457278,50.81831570265156,51.830291748046875,3527300
2020-09-03,51.78256233404508,51.78256233404508,49.30035775397321,49.67268753051758,3322300
2020-09-04,49.95910488684581,50.29324610349058,47.916058053229094,48.98531723022461,4114500
2020-09-08,48.307479310946505,49.5485835089847,47.9542438112214,48.72754669189453,3083700
2020-09-09,49.1667013556802,50.21686245216206,49.02349591440284,49.9209098815918,3203100
2020-09-10,50.29324616488299,50.46509125990039,49.36719244638545,49.51994323730469,4830300
2020-09-11,49.863620860279894,50.350516387406294,49.6058532827186,50.11184310913086,2660100
2020-09-14,50.722846292841815,51.095176025530485,50.445984415044784,51.018798828125,2535900
2020-09-15,51.352959275899224,51.725289122215706,50.827878630020436,50.932891845703125,1808600
2020-09-16,51.27656826047705,52.336278240668015,51.1238175020086,51.74436950683594,2705900
2020-09-17,50.87560269693563,51.74437338366536,50.656023692802364,51.37204360961914,2718100
2020-09-18,51.32430602320634,51.66799616589788,50.31233353846528,50.75149154663086,2052400
2020-09-21,49.76649135416905,49.986442738273496,48.52328613408043,49.804744720458984,2975500
2020-09-22,49.91950860563979,50.88538253603357,49.72824539374768,50.770626068115234,2532800
2020-09-23,50.847135543819846,51.10534036506472,49.19271530225184,49.25009536743164,2822700
2020-09-24,49.06837583279608,50.25420081004856,48.58065461224838,49.56565856933594,4242400
2020-09-25,49.25008268724974,50.00557026807934,49.00144309823893,49.69955062866211,2313900
2020-09-28,50.368966693079045,51.42091240361584,50.35940517529283,51.28702926635742,2083000
2020-09-29,51.382649365436244,51.53565915751036,50.751483517125386,50.89493179321289,2744800
2020-09-30,50.875803832044525,52.14769701262406,50.875803832044525,51.52609634399414,3859700
2020-10-01,51.994696767537434,52.42503801590696,51.516540635580576,52.300716400146484,3473800
2020-10-02,51.31571784589424,53.01795257165225,51.16270802389399,52.692806243896484,3529400
2020-10-05,53.15184069201001,53.59174348529672,52.74062610105531,53.41004180908203,2763700
2020-10-06,53.553497614526364,53.73519566813749,52.30072698203411,52.405921936035156,3902200
2020-10-07,53.07533456943914,53.61087079010159,52.85538317024976,53.084896087646484,1729900
2020-10-08,53.64911592305093,54.17509058052615,53.48654459113439,54.15596389770508,2757800
2020-10-09,54.7010663459537,54.93057926367817,54.385481524029984,54.452423095703125,3003500
2020-10-12,54.79669398938236,54.9497038112624,54.48111282777311,54.80625915527344,1990200
2020-10-13,54.67237153656709,55.00708302486167,54.23246876136583,54.72975158691406,2176100
2020-10-14,54.9114547058321,55.22703953997794,54.433298519338784,54.66281509399414,2662800
2020-10-15,54.00294778281503,55.20789947563075,53.792557944370486,55.05488967895508,2461800
2020-10-16,55.44698473615976,55.79125773555209,54.815818786621094,54.815818786621094,2651500
2020-10-19,55.150529315369425,55.150529315369425,53.534362820406066,53.73518753051758,3422300
2020-10-20,54.06033153238107,54.901887352626055,53.88819503169365,54.06989669799805,3396000
2020-10-21,54.184646759082,54.33765655853276,52.912753485155385,53.05619812011719,4042000
2020-10-22,53.266592973029724,53.31440785584815,52.0903293450962,52.58761215209961,3584900
2020-10-23,52.78844642019648,53.41961247274921,52.48242673702197,53.3813591003418,2524800
2020-10-26,52.711924392138684,52.826684476087486,51.11488486161841,51.65041732788086,3990900
2020-10-27,51.746056362435084,51.937319541789314,50.95231544492965,51.05751037597656,3201300
2020-10-28,50.053391336341335,51.114898687727106,49.795186549676494,50.33072280883789,4572500
2020-10-29,50.483725247093574,51.057511145765446,50.03425731604082,50.36896514892578,3670500
2020-10-30,50.35940674570547,51.07664098742063,49.230957913563586,49.70911407470703,3388100
2020-11-02,50.474161250951845,51.45916538548304,50.474161250951845,51.44960021972656,2574400
2020-11-03,52.071207485777556,52.817129941357486,51.813002716990184,52.501548767089844,2416500
2020-11-04,52.750181219691264,54.33765933821698,52.62585961126483,53.907318115234375,4762900
2020-11-05,54.701059363126525,55.38960167644659,54.46198130965835,54.71062088012695,3352800
2020-11-06,54.624559376218485,54.72975431641333,53.88819844289661,54.23247146606445,3916100
2020-11-09,55.007090356905046,55.74345135165444,51.11489913325992,51.17227554321289,7020400
2020-11-10,51.4974201776422,52.71193733739076,51.09577072930635,52.348541259765625,4668600
2020-11-11,52.72149494708197,53.19008590297344,52.23377366053502,53.13270950317383,3712900
2020-11-12,53.17096275568899,53.515235769544155,51.86081591788856,52.329410552978516,3051600
2020-11-13,52.81712355609583,53.8595040234607,52.81712355609583,53.60129928588867,3448700
2020-11-16,54.079448585709564,54.64367287126052,53.46740942471351,54.442848205566406,2076300
2020-11-17,54.22290554304759,54.844506319455974,53.55348623549554,54.557613372802734,2268500
2020-11-18,54.52892854207068,54.987958014689134,54.280285297709455,54.318538665771484,1781800
2020-11-19,54.28028930118867,54.88276712445491,54.14640615113889,54.72019577026367,2525400
2020-11-20,54.80625765093213,55.150527004681166,54.35678971547832,54.65324783325195,1491300
2020-11-23,55.03577658713786,56.04946902042873,54.91145495662997,55.867767333984375,2033200
2020-11-24,56.42242464040156,56.498931374024906,55.57130729307203,55.6765022277832,1943700
2020-11-25,55.59042634212806,55.81037769902602,55.026202027288484,55.49479293823242,1870800
2020-11-27,55.69563743853017,55.92515037845633,55.19835453796694,55.38961410522461,815600
2020-11-30,55.27484929706385,55.399170915461376,53.936014288011094,54.72975158691406,2137600
2020-12-01,55.332222413930246,55.332222413930246,54.31853020640689,54.42372512817383,2336600
2020-12-02,54.11770828807861,54.165523169127795,53.295279201082984,53.362220764160156,3674900
2020-12-03,53.55349432293952,54.701069930896686,53.448299375404126,54.41417694091797,1892700
2020-12-04,54.43329638861422,54.59587138264009,53.95514022083774,54.2515983581543,2102400
2020-12-07,54.28028069315003,54.739313774870986,53.88819282387969,54.62455368041992,2628600
2020-12-08,54.328104013219345,54.40460710155689,53.75431443449881,54.1368408203125,1969100
2020-12-09,54.62454980716085,55.00707613212399,54.079452165315274,54.42372512817383,3908800
2020-12-10,54.06032610047036,54.471540627678486,53.763871660884114,54.29940414428711,2735500
2020-12-11,53.90732171488578,54.471546100907496,53.84038014773421,54.06989669799805,1249900
2020-12-14,54.41416737944878,54.92101169428499,54.031641027998496,54.041202545166016,1870400
2020-12-15,54.36634733584052,55.24615646046421,54.36634733584052,55.21746826171875,2321700
2020-12-16,55.42786128965266,55.7816994752684,54.8349486716563,55.140968322753906,1739700
2020-12-17,55.70518531236328,56.718877551514105,55.47566878061613,56.508487701416016,1882500
2020-12-18,56.69019253847239,57.11097228938949,56.45111446110293,56.81451416015625,1481000
2020-12-21,55.969370810606236,56.898841075117446,55.51900832692723,56.57304763793945,2249200
2020-12-22,56.73594410597171,57.03299225425358,56.33349531343085,56.68803405761719,1568400
2020-12-23,56.841333203669635,56.96590222031809,56.1322559049353,56.29515075683594,1286100
2020-12-24,56.31431633399871,56.92757357070964,56.07476249745216,56.889244079589844,879400
2020-12-28,57.272529953231775,57.3491852778585,55.95019179188321,55.969356536865234,1710100
2020-12-29,56.10351101284699,56.30473536983967,55.03031078691768,55.50941848754883,1928500
2020-12-30,55.64357111168748,56.21849892186684,55.57649632234329,55.72023010253906,1457300
2020-12-31,55.653161681957314,55.68190697916524,54.94408055664282,55.231544494628906,1378500
2021-01-04,55.34653101734046,55.49026481834388,53.80380698378938,54.39789962768555,2651000
2021-01-05,54.129597812588734,54.90575006560896,54.129597812588734,54.6182861328125,3108500
2021-01-06,54.302062139375415,56.22807704017836,54.302062139375415,55.835208892822266,3382700
2021-01-07,56.093938606578035,57.301288579026156,55.969369562854105,57.15755844116211,2111600
2021-01-08,57.19588604964505,57.4354399421126,55.633997302574244,56.199344635009766,2645600
2021-01-11,55.64357718580879,57.425858709343444,55.54775709208634,56.96591567993164,1593600
2021-01-12,57.05215863224553,57.91455049313652,56.841350027108795,57.8953857421875,1814900
2021-01-13,58.03910861746494,58.68111485980394,57.761225263985345,57.789974212646484,1120000
2021-01-14,58.039102915031336,58.63319540299852,57.732474298319154,58.067848205566406,899700
2021-01-15,57.71332527539284,58.19243307643907,57.109648422589906,57.96246337890625,1076300
2021-01-19,58.47030191395208,58.85358586613541,58.326568147319875,58.556541442871094,1008600
2021-01-20,58.882345301909425,60.377159195722285,58.671536714709276,60.10886001586914,5131500
2021-01-21,60.357996373435235,61.04790905263176,60.22384313204779,60.53047180175781,1496800
2021-01-22,60.21425851680462,60.99041434067286,59.77348029079137,60.9041748046875,1686700
2021-01-25,60.904186940865344,61.9294737203051,60.348420119257895,60.81794738769531,2616300
2021-01-26,61.09581706654853,61.45035576874946,59.811808184070124,59.98428726196289,1548600
2021-01-27,59.064402630203105,59.58183987568013,58.384070504836295,58.86317825317383,2989200
2021-01-28,58.930245114022554,59.33269381391504,58.460717975513106,58.8440055847168,2184700
2021-01-29,58.66195956570954,58.70028541126418,56.774273684478224,57.780399322509766,2835700
2021-02-01,58.211594598852265,58.805687215718066,57.521678233909896,58.681121826171875,1185500
2021-02-02,59.16022239935813,59.51476108582957,58.51821615895127,59.25604248046875,1138900
2021-02-03,59.37102327528386,59.668071355028644,58.614032257912726,59.1123046875,1467700
2021-02-04,59.26562590870711,60.04178176253612,58.997326744307834,59.85972213745117,1346100
2021-02-05,60.147193779797725,61.00958562846818,60.05137002641049,60.95209503173828,1815300
2021-02-08,61.21079936834294,62.37981964386384,61.21079936834294,62.370235443115234,1217100
2021-02-09,62.13069102244772,62.159443629054664,61.7378264594041,61.82406234741211,771400
2021-02-10,62.06361836819563,62.29359536535515,60.94250792180991,61.833648681640625,2059600
2021-02-11,62.255256609425615,62.75352540797727,61.910298475580845,62.523555755615234,1771100
2021-02-12,62.20736496675203,62.75354765385859,62.10196064901164,62.341514587402344,1119400
2021-02-16,62.47564893341862,62.47564893341862,60.76044593192044,60.856266021728516,2495200
2021-02-17,60.63587746854461,61.06707518739278,60.10885965897557,60.894596099853516,2478000
2021-02-18,60.59754474768007,60.87542444135237,60.1855118248018,60.5400505065918,1000400
2021-02-19,61.01915586774029,61.843221681777806,60.8850062989996,61.70907211303711,1567100
2021-02-22,61.373700213214626,61.68990574389076,60.73169398484474,60.7891845703125,1558900
2021-02-23,60.281340101975,60.923346421207526,58.76736143379025,60.72211837768555,2407400
2021-02-24,60.35798972004027,61.172471348806276,59.73514824724156,61.12456130981445,1913600
2021-02-25,60.798766893666766,60.904171170837905,58.44155792444567,58.65236282348633,4689600
2021-02-26,58.958997116272116,60.11844062119941,58.50863832779317,59.447689056396484,3584100
2021-03-01,60.31966173242473,61.22038291598047,60.19509270369516,60.702945709228516,1893200
2021-03-02,60.817942994691684,61.05749688560469,60.214266166106256,60.77961349487305,2780400
2021-03-03,60.47297050800819,60.72210488731653,59.61057524251503,59.63932418823242,3188300
2021-03-04,59.62017714462396,60.0130454032611,56.95633523101604,58.32658386230469,5905200
2021-03-05,59.00690729725525,60.69336482752545,57.44501513972371,60.5400505065918,3998900
2021-03-08,60.76043937606301,62.51397168640473,60.549630814868266,61.718658447265625,3818000
2021-03-09,62.466075715001395,62.676884311337716,61.613264437535136,61.64200973510742,2287500
2021-03-10,62.04445451390228,63.635095775781146,61.747410044039874,63.127235412597656,2357900
2021-03-11,63.85547935134388,63.874647754986846,63.26138311867952,63.385955810546875,1519100
2021-03-12,62.90685841113881,63.46262523850097,62.49482539231586,63.328468322753906,1998900
2021-03-15,63.44344455982698,64.60288438605687,63.15598430895726,64.59330749511719,1547700
2021-03-16,64.66995837747244,65.09157551293546,63.92255149959066,64.01837158203125,2078900
2021-03-17,63.510520375914375,65.2065658569336,63.32845709666497,65.2065658569336,3960100
2021-03-18,65.02450230444269,66.01146306771369,64.21959750905218,64.38249969482422,2657300
2021-03-19,64.4016783571252,65.66652282871533,64.05672010936372,65.2353286743164,1903700
2021-03-22,65.57799530029297,65.894752598634,64.5893352386748,65.57799530029297,1648800
2021-03-23,65.34761877205369,65.74115966105647,63.65825411954092,63.94621658325195,1992500
2021-03-24,64.34935563539412,65.25163115111805,63.73504257202148,63.735042572021484,2134500
2021-03-25,63.38950224230697,65.79876607993613,63.10153973687899,65.6067886352539,2987300
2021-03-26,66.0579097030445,68.0352292804567,65.89473440889063,67.99683380126953,2715200
2021-03-29,68.14082199209199,68.79353055870541,66.70102432954968,66.75862121582031,2358900
2021-03-30,66.55704336641207,68.07363200128994,66.44186423978668,67.85286712646484,1742900
2021-03-31,68.27523844307574,68.36163015634017,67.46895484297288,67.54574584960938,2860900
2021-04-01,67.79528884618131,68.74556084077798,67.79528884618131,68.71675872802734,1783300
2021-04-05,69.50384050932689,69.56143007613466,68.77434092927162,69.4942398071289,1350000
2021-04-06,69.59021072298204,70.3389042321536,69.45583021226861,70.09893798828125,1300300
2021-04-07,70.07015897501776,70.1277485430832,69.01430872907335,69.14868927001953,1182500
2021-04-08,69.58062127885685,69.58062127885685,68.66875233390346,69.18708038330078,2013500
2021-04-09,69.06228669081672,70.79964739278637,69.06228669081672,70.79004669189453,1904900
2021-04-12,70.71324739959468,71.0491986593361,70.34850136375945,70.96281433105469,1568100
2021-04-13,71.04921620101457,71.04921620101457,69.6862094260083,70.44450378417969,999000
2021-04-14,70.40611050605706,70.90524450785836,70.17574491002046,70.24293518066406,1275100
2021-04-15,70.86684570769516,70.86684570769516,70.25253259819503,70.56928253173828,1359800
2021-04-16,70.9820271194257,72.31623913353933,70.80925109412803,72.09547424316406,1679200
2021-04-19,72.08585461496973,72.21064174242736,71.03960535877155,71.64431762695312,3247300
2021-04-20,71.56753798610274,71.80750425598445,69.20627076924937,70.05095672607422,2624800
2021-04-21,70.07013965620564,71.13559031080574,69.86856890036078,70.96281433105469,2142000
2021-04-22,71.2699942422396,71.4331695758682,70.20454323740945,70.7420654296875,1768800
2021-04-23,71.08762503582597,72.27786333512744,70.80926320727279,72.10508728027344,1389200
2021-04-26,72.55618247170612,72.75776054009918,71.99946640917217,72.46019744873047,1153700
2021-04-27,72.88255565459994,73.57365968236718,72.5849998238849,73.14171600341797,1754200
2021-04-28,73.14172367053463,73.2665108305781,72.56580602808754,72.7769775390625,1240900
2021-04-29,73.18970817838873,73.84241668851371,72.81536140438061,73.59284973144531,1461100
2021-04-30,73.19930152321902,73.19930152321902,72.09545539042459,72.32582092285156,1843000
2021-05-03,73.11291288799026,74.36074027622881,73.11291288799026,73.947998046875,2377200
2021-05-04,73.63125852822778,74.17838139866865,73.10333706275132,74.15918731689453,1746900
2021-05-05,74.52393855873409,74.55273334496195,73.97681565083204,74.3127670288086,940200
2021-05-06,74.6199143983094,75.01346262329402,74.04399677535693,74.97506713867188,1855400
2021-05-07,75.19583117747051,76.2804834671029,74.35115249483123,76.194091796875,1935100
2021-05-10,76.29967754760364,77.57629993500274,75.96372621491699,76.194091796875,1410800
2021-05-11,75.05184534156643,75.1574310755197,72.93054460855852,73.55445098876953,3192000
2021-05-12,72.98812904967765,73.11290885233856,69.74378827180097,69.82057189941406,4849500
2021-05-13,70.16613788762548,72.31623367774894,70.16613788762548,71.8938980102539,3179600
2021-05-14,72.54661731592687,73.02654994068448,72.10508017993274,72.9305648803711,1284700
2021-05-17,72.6521857167011,72.69058119628878,71.26037704360611,72.13385772705078,2302600
2021-05-18,72.15308455497552,72.36425612696245,70.44452521536095,70.47332000732422,2474300
2021-05-19,68.99511264755714,69.89738834054513,68.32320989098574,69.71501159667969,6303400
2021-05-20,70.1565231776749,70.3581012543898,69.5134154416817,70.1373291015625,2654600
2021-05-21,70.55009371995381,71.06842181790367,69.53263892945434,69.6766128540039,1871900
2021-05-24,70.05096583022761,70.39651056643167,69.86858909799436,70.07015991210938,1357500
2021-05-25,70.59807952823353,71.41396338119067,70.4253035209917,70.78044891357422,2530900
2021-05-26,71.03001079170578,71.91308484398327,70.93402575527367,71.6731185913086,1751100
2021-05-27,72.21066070109256,72.41223151007482,71.73072811117571,72.09547424316406,1654400
2021-05-28,72.46980975259879,72.64258575089679,71.54834020273915,71.9610824584961,1103200
2021-06-01,72.54661168741406,72.72898109090319,71.53875032434148,71.9994888305664,1461300
2021-06-02,72.04747605234084,72.15306180504301,70.81884982801373,70.98202514648438,4116800
2021-06-03,70.46371550490092,70.59809606164973,69.40785781160146,70.02217102050781,4092100
2021-06-04,70.37732328302239,70.67487918167087,69.80140556946134,70.6076889038086,1854800
2021-06-07,70.72287502722041,70.94364726664605,70.1085618260243,70.51170349121094,2333600
2021-06-08,70.866845987116,71.1260063561623,70.37731270870637,70.93403625488281,1894900
2021-06-09,71.07800656334831,71.11639471914961,69.83977982787485,69.89736938476562,2218800
2021-06-10,70.45408911118842,70.49248458814354,69.03348575660274,69.08148193359375,4261100
2021-06-11,69.2542785784305,70.03176707994605,69.21588309002114,69.64781951904297,1907500
2021-06-14,69.56144049351094,69.66702626393085,68.29441857166314,68.70716094970703,2970000
2021-06-15,68.63035579127643,69.13908313102588,68.3231992470962,68.94711303710938,2067300
2021-06-16,68.94712306741327,68.96631715032139,67.73769079486213,68.1120376586914,2554100
2021-06-17,67.98724843376174,68.50557647907205,66.65303649837008,67.72808074951172,4678700
2021-06-18,67.09457325846172,68.14082272266212,66.86420768047819,67.31533813476562,4063900
2021-06-21,67.84878177231755,68.89645771995879,67.68538512598181,68.75228118896484,2460200
2021-06-22,68.78110869982106,69.16557696938807,68.34858647975963,69.02140045166016,1953400
2021-06-23,69.09829968971022,69.1367472522702,68.20441402627799,68.68499755859375,2720300
2021-06-24,68.92529061150599,69.09830097969447,68.34859182858534,68.9541244506836,3038700
2021-06-25,69.09829606535618,69.62694085642406,69.09829606535618,69.39625549316406,1921800
2021-06-28,69.56928832168738,69.99220429115424,69.14637968534525,69.87686157226562,1815200
2021-06-29,70.00183135479004,70.98221898619528,70.00183135479004,70.3766860961914,1691000
2021-06-30,70.15557465302946,70.61693802234907,69.99217802908956,70.39586639404297,2182900
2021-07-01,70.54966744826498,71.5204482841206,70.33820951044265,71.40510559082031,1651300
2021-07-02,71.50123865563022,71.61658137767743,70.89570586441343,71.08793640136719,1193300
2021-07-06,71.12637117808558,71.22248642926908,69.20403682192111,70.10753631591797,1605200
2021-07-07,70.03065212027862,71.52046441225929,70.03065212027862,71.29939270019531,2687900
2021-07-08,69.77111715467015,70.28054188395934,68.74266863794149,69.30976104736328,2437900
2021-07-09,69.95373281041682,70.78995073703818,69.95373281041682,70.36703491210938,1800900
2021-07-12,70.09793871905937,70.63619011602724,69.83842674784282,70.56890869140625,1439200
2021-07-13,70.29975363254245,70.31898107904694,68.96373209224832,69.03101348876953,2308300
2021-07-14,69.25210378791665,69.73268741633211,68.704238744848,68.80035400390625,1721400
2021-07-15,68.43510423253382,69.04064428408213,68.12753101050694,68.72345733642578,2090900
2021-07-16,69.0598548602495,69.33859419999871,68.08907403327787,68.17558288574219,2163200
2021-07-19,66.95490587375376,68.06024220804375,66.64732535199688,67.4835433959961,3907900
2021-07-20,67.7430553478393,69.55966044378303,67.42586846870691,69.38665008544922,2069600
2021-07-21,69.62694328597571,70.568882886227,69.62694328597571,70.51121520996094,1622100
2021-07-22,70.09791423438382,70.16519563550392,69.41548649927351,69.9249038696289,1496700
2021-07-23,70.4054937849935,71.53005759130248,70.31899226133439,71.46277618408203,1559900
2021-07-26,71.22248505710935,71.55889209633226,70.60733866163791,70.78996276855469,1797800
2021-07-27,70.50160055067992,70.90528894543083,69.83840028305272,70.71305847167969,1331200
2021-07-28,70.91490361006863,71.24170421952911,70.04985180046455,70.51121520996094,1053800
2021-07-29,71.04947530625303,72.99103709237106,70.99180762276636,72.58734130859375,4500300
2021-07-30,72.30860416217936,73.16404229456035,72.07791877832248,72.46238708496094,2055800
2021-08-02,72.88531845581917,73.33706826220704,72.30861953977863,72.36628723144531,1483300
2021-08-03,72.61616596482904,73.58693930393426,71.94334470033505,73.55810546875,1854300
2021-08-04,73.25055808758755,73.75997557657352,72.7315268724534,72.76036071777344,1535500
2021-08-05,73.00064448398012,73.8080287294687,72.80841398097617,73.24093627929688,1567400
2021-08-06,73.51967928154703,73.9137613652755,72.68346848564592,72.81803131103516,1612800
2021-08-09,72.76997420334037,73.1256087384022,72.1259938829069,72.48162841796875,1367500
2021-08-10,72.48160929613499,73.96180007008446,72.41432056419663,73.38510131835938,2391200
2021-08-11,73.66387021315539,75.10562133789062,73.26979538561966,75.10562133789062,2135200
2021-08-12,75.19211060976654,75.7111344261682,74.33666508570066,74.68268585205078,2237000
2021-08-13,74.68269308662,74.98065992341681,74.08677407927486,74.50007629394531,1250900
2021-08-16,74.18288739209034,75.24016988256116,73.74075134455249,74.90376281738281,1886400
2021-08-17,74.02909220155486,74.06753976832694,71.79918466063856,72.49122619628906,3663500
2021-08-18,72.29900581345933,73.55813263567904,71.99143256936273,72.36628723144531,2005200
2021-08-19,71.45316512185587,72.58734269520868,71.2993821852459,72.09715270996094,2086600
2021-08-20,72.14519808743827,73.44277950131129,72.04908284684988,73.25054168701172,1971500
2021-08-23,73.55811485676824,73.78879290080492,72.69306302522716,73.25054168701172,2046600
2021-08-24,73.5196543919256,74.83645568958138,73.34664405597901,74.26936340332031,1354100
2021-08-25,74.45200149452548,75.52851126922174,74.30782496520821,75.14404296875,1484500
2021-08-26,75.56695762757707,75.65345914391432,74.33665761906154,74.58656311035156,1853400
2021-08-27,74.82686628950081,75.9418237798191,74.70191719136123,75.58618927001953,1739900
2021-08-30,75.81686123702526,76.16288199349893,75.44200663969933,75.66307830810547,1322100
2021-08-31,75.58616971413889,75.855295291656,74.53850123978694,75.067138671875,1605800
2021-09-01,75.38433216664649,75.70151905369265,74.72112455429954,75.55734252929688,1656600
2021-09-02,75.77842407227861,76.04755706779318,75.3939630306493,75.8168716430664,1509700
2021-09-03,75.71112315804346,75.71112315804346,74.85568509441639,75.29782104492188,1616400
2021-09-07,75.18250586138443,75.3074549679369,74.07716202207612,74.09638214111328,1811900
2021-09-08,73.54850713889097,73.7791925348887,72.89491318314423,73.46200561523438,2879400
2021-09-09,73.69268868754412,74.5385205307864,73.58695970713885,73.87531280517578,2256000
2021-09-10,74.4231678579073,74.6826797448866,73.5581160127715,73.61578369140625,1788400
2021-09-13,74.1155903632416,74.29821444577067,73.11597577080866,73.57733917236328,2578400
2021-09-14,73.75033082103009,73.94256124525468,72.31818702801054,72.47197723388672,2241500
2021-09-15,72.52003776722644,73.21207909035145,71.92411899807425,73.05829620361328,1377500
2021-09-16,72.98142657803572,73.74074955421658,72.89491771587646,73.30821990966797,1909400
2021-09-17,73.21209214609952,73.38510250773332,72.47199674712985,72.99102783203125,2147900
2021-09-20,71.46094283276557,72.22116648800821,70.71034430632456,71.69189453125,2013400
2021-09-21,71.91325006294264,72.09608351420854,70.74885140800671,71.30699157714844,1704900
2021-09-22,71.81702367128045,72.85631778786073,71.78815561390189,72.12496185302734,1987300
2021-09-23,72.56762010292502,73.0295236424495,72.3366609913384,72.35591125488281,1451000
2021-09-24,72.0383519039377,72.59649210791557,71.71116348229297,72.20194244384766,1401900
2021-09-27,72.02871190991011,72.91403301103904,71.8362533546467,72.75044250488281,1212400
2021-09-28,72.26929971410327,72.47138343026567,70.78734512042122,70.95094299316406,2387600
2021-09-29,71.23000074746557,71.90362042930276,71.15302172419537,71.31661224365234,2060500
2021-09-30,71.52832112108355,71.59568235512664,69.05519104003906,69.05519104003906,3763000
2021-10-01,69.42087371941585,69.90202754743609,68.47781632791802,69.2957763671875,4421900
2021-10-04,69.11293318837934,69.43049646599891,68.59328619095399,69.0744400024414,3326600
2021-10-05,69.27651215210086,69.99824274879288,68.90121282916687,69.22840118408203,2209300
2021-10-06,68.65101763692033,69.71917961323045,68.32383659140322,69.44011688232422,2084600
2021-10-07,70.00789679243287,71.31663606895711,69.9501606702359,70.65264129638672,1632700
2021-10-08,70.70072466404471,70.71034979359328,69.70954923340037,69.80577850341797,2128100
2021-10-11,69.83465045491532,70.45052662765073,69.65180969238281,69.65180969238281,1477800
2021-10-12,69.81540306311626,70.3639179737444,69.44972156148242,69.66143035888672,1565100
2021-10-13,69.8442814321484,70.22920590778848,69.42086377476194,70.02711486816406,1194600
2021-10-14,70.527528406218,71.96136474609375,70.51790327402664,71.96136474609375,3037500
2021-10-15,72.52910381319592,72.75043038068141,71.88435234268549,71.90360260009766,1523900
2021-10-18,71.5571872295293,73.05838459991182,71.5571872295293,73.00064849853516,2573900
2021-10-19,73.29894847075647,73.39517773658235,72.64457918458916,72.81779479980469,2000100
2021-10-20,73.04875312970373,74.09766459799019,72.87553751619137,73.83784484863281,2361600
2021-10-21,73.55880573741842,74.03995960573366,73.3759649180745,74.03033447265625,1382300
2021-10-22,74.03992707506279,75.01185217591387,74.03030194621434,74.30937194824219,1880300
2021-10-25,74.03030409627361,75.06959778742586,73.79935238995834,74.53070068359375,2611300
2021-10-26,74.857902415143,74.857902415143,73.83785879941317,73.90522003173828,2035200
2021-10-27,74.51147453032702,75.64699774275566,73.60690307617188,73.60690307617188,2407500
2021-10-28,74.1072908691413,75.09846626214006,74.0976657399583,75.0311050415039,1500500
2021-10-29,74.72316871731584,75.33904484651,74.3767374769163,74.65580749511719,1606200
2021-11-01,74.94451797161267,75.70474190457809,74.41525316332712,75.56039428710938,1357200
2021-11-02,75.56999538295518,75.59886342890194,74.8482648669965,75.22356414794922,1665900
2021-11-03,75.12735200214284,76.44571602146786,75.12735200214284,75.75285339355469,1197200
2021-11-04,76.27251483513916,77.56200370476003,76.20515358585786,76.46497344970703,1836500
2021-11-05,76.98459941007988,77.67746197946236,76.71515448683635,77.0423355102539,1363700
2021-11-08,77.33104180254888,77.78332756374088,76.57081789315748,77.10009002685547,1637700
2021-11-09,77.27329817636291,78.72637727146825,77.26367304527993,78.55316162109375,1699600
2021-11-10,78.27408160899583,78.67825630306561,77.10969051790964,77.37914276123047,1989600
2021-11-11,77.8314390483207,78.08164108968639,77.50425797577105,77.7929458618164,926100
2021-11-12,78.25484974916084,79.45773418784188,78.01427286142463,79.34225463867188,1891100
2021-11-15,79.75605857563615,79.75605857563615,78.88998752949162,79.04395294189453,973600
2021-11-16,79.44811488870073,80.92044437503436,79.37113585876052,80.57402038574219,1702500
2021-11-17,80.76649085259413,80.89158821874292,79.95814851382143,80.46817779541016,1419500
2021-11-18,80.84346718275496,81.03592577471703,80.19871548185026,80.6991195678711,1981800
2021-11-19,80.37192880453868,81.92124465261567,80.37192880453868,80.8819580078125,1891800
2021-11-22,81.18024934755782,81.83461864498776,80.81457519439675,80.86268615722656,1931600
2021-11-23,80.60287401116385,81.02628429642704,79.83302511497465,80.81458282470703,2053800
2021-11-24,80.55477325285725,80.93007265251654,80.13135553351864,80.67987060546875,2420500
2021-11-26,78.89958905748587,80.04473732008691,78.5916509543272,79.20752716064453,2162900
2021-11-29,79.83303965165487,80.10248461183696,78.63978025292364,79.2652816772461,2162700
2021-11-30,78.73601836110856,79.45774916031519,77.10971594417886,77.29255676269531,3837500
2021-12-01,78.6301507890264,79.52509712422601,77.10970306396484,77.10970306396484,3443200
2021-12-02,77.59086546295221,80.1024890908127,77.51388642847051,79.75605773925781,3982300
2021-12-03,79.986995961262,80.35267014040156,78.76486141776554,79.47696685791016,4449900
2021-12-06,80.32381078539255,81.5844313015896,80.02549780017311,81.07440948486328,3919000
2021-12-07,82.04633675331456,82.91241494262509,81.75764157626995,82.15219116210938,2308300
2021-12-08,82.45051312287063,82.77769417351409,81.95011641546766,82.58523559570312,2078600
2021-12-09,82.79694654568348,83.34546158242495,82.23880637725901,82.258056640625,2135600
2021-12-10,82.47936734017728,83.02788227093654,81.90198436177116,83.01825714111328,3251700
2021-12-13,83.14337030398246,83.34545399999465,81.4112138498443,81.44970703125,2927600
2021-12-14,80.75685779036662,81.16102524915813,79.91965481741633,80.42005157470703,3793700
2021-12-15,80.21798072106775,81.69031051572053,79.6405974955722,81.65181732177734,4623900
2021-12-16,81.69028323161288,81.78651251341775,80.03511315400428,80.35267639160156,4207900
2021-12-17,79.75605512631611,79.97738911549017,78.32221878824849,78.48580932617188,12599400
2021-12-20,77.56147484424196,77.6482183336354,75.76870252708507,76.70364379882812,9746400
2021-12-21,77.44581213831182,78.73738273552077,77.26268453659752,78.71810150146484,5406100
2021-12-22,78.66989067556695,79.99036803979632,78.66989067556695,79.87471008300781,3048000
2021-12-23,80.05783960035753,80.55904860420814,80.00965123505583,80.31808471679688,1747500
2021-12-27,80.71328272592137,81.49401092529297,80.30846505432793,81.49401092529297,1325700
2021-12-28,81.39763164473817,82.20727446273735,81.39763164473817,81.71570587158203,2473100
2021-12-29,81.64821818666346,82.66990290956245,81.64821818666346,82.47713470458984,1723800
2021-12-30,82.59278093908132,82.9494027711707,81.8891631817445,81.97591400146484,1700900
2021-12-31,81.93736175037664,83.00724199114835,81.64820214609026,82.67952728271484,2266500
2022-01-03,82.64099515820324,82.85304461315906,80.48196020104952,81.06027221679688,5967300
2022-01-04,81.46506796192452,82.16868574998682,81.46506796192452,82.01446533203125,3500100
2022-01-05,81.84099086795568,82.46749118890837,79.73014453562993,79.7686996459961,4785800
2022-01-06,79.91328811567028,80.05786060313751,78.75665674047916,79.56629943847656,4127300
2022-01-07,79.39279329915144,79.50845127193413,76.80001922262464,76.82893371582031,4112300
2022-01-10,76.00965592181743,76.68435192448555,74.87230597900906,76.61688232421875,5073400
2022-01-11,76.84821783372789,78.06267071537584,76.04821584163294,77.99520111083984,4424100
2022-01-12,78.46749477937922,78.94942262147254,77.42652887558518,77.9662857055664,3189900
2022-01-13,78.91085676354487,79.5084425000193,77.45543281964248,77.64820098876953,3892400
2022-01-14,76.89641764856295,77.05063811252784,75.09401193620113,76.02894592285156,4161400
2022-01-18,75.17109659175523,75.21929231346988,73.65784358571196,73.8602523803711,4117900
2022-01-19,73.92771990082792,74.50603913061124,72.40483367615069,72.4915771484375,5486400
2022-01-20,73.1373732636921,73.75424036890465,70.91086878561663,70.99761962890625,4914000
2022-01-21,70.747006375622,72.10603902197566,70.12049873066907,70.1976089477539,7050300
2022-01-24,68.71328588375516,72.6361789821664,68.34702330030969,72.46268463134766,13553200
2022-01-25,71.19038853945241,71.98074998535508,69.84098897596016,71.1036376953125,8363200
2022-01-26,71.88436100746281,72.77110650061097,68.63616459979562,69.41688537597656,10966800
2022-01-27,69.95665366316572,70.71810060511777,68.00002762352352,68.37593078613281,8474800
2022-01-28,68.51086051919306,70.04338745398643,67.37351057212,70.01447296142578,4421200
2022-01-31,69.72532474123959,71.75906105875053,69.62894063238292,71.74942779541016,7892500
2022-02-01,71.89400028187708,72.27954407093986,70.26508898738194,71.74942779541016,5813100
2022-02-02,72.03857903658702,72.41448220300963,71.27713208691056,72.18315887451172,4196200
2022-02-03,71.49881823793112,71.78797789795016,70.34219430512623,70.44821166992188,5143200
2022-02-04,70.13013329356525,70.24579125557548,68.28916562613539,68.94458770751953,3498600
2022-02-07,69.05062306089252,69.6000205260999,68.51086621188473,69.0313491821289,3319900
2022-02-08,68.9638644210548,70.40964768058522,68.81928462437497,70.11084747314453,3188800
2022-02-09,71.04580982884787,72.08677585322654,71.00725471457798,71.74942779541016,2830500
2022-02-10,70.25543389163866,71.53736360078736,68.81929111082792,69.1566390991211,7807300
2022-02-11,69.52291989251889,70.22653789942183,67.70123292223121,68.08677673339844,5804300
2022-02-14,67.97110370135397,68.77110573221735,67.49881644671476,68.00965881347656,4063600
2022-02-15,68.80002406829492,69.57111164651714,68.78075018797563,69.35906219482422,2443000
2022-02-16,69.00241886364164,69.89880486564915,68.7132665958669,69.61929321289062,3125200
2022-02-17,69.05061502166384,69.47471384144308,67.72049693276718,67.79759979248047,2851000
2022-02-18,68.05784604144198,68.58796957486918,67.22892961842933,67.7494125366211,3956000
2022-02-22,67.14219855496306,67.51810172865659,64.98315626843448,65.58074951171875,5632900
2022-02-23,66.2554230166195,66.2554230166195,63.672290060229365,63.7975959777832,5255400
2022-02-24,61.908457572122074,65.61930070976503,61.657853020071286,65.46508026123047,9963300
2022-02-25,65.71567180067534,67.6626567792621,65.23374402488676,67.52771759033203,4799500
2022-02-28,66.78555696234997,67.82652279947384,66.64097714825473,67.5180892944336,5043500
2022-03-01,67.41207109539907,67.7976074986916,66.18797021867518,66.64098358154297,8132400
2022-03-02,67.17109056143882,68.94458110980094,67.04578464307312,68.58795928955078,6180900
2022-03-03,69.06026255123318,69.28194524476072,67.63375287600834,67.8458023071289,6862600
2022-03-04,67.20964882114401,67.43133147328929,65.97590757526167,66.77590942382812,4736200
2022-03-07,66.6313478992277,66.83375673203473,63.15182792032497,63.20002365112305,4159000
2022-03-08,63.25784686714947,65.28194971760864,62.698816150588804,63.29640197753906,4988000
2022-03-09,64.75181042392457,66.46747197480681,64.75181042392457,65.6578369140625,5515900
2022-03-10,64.55907223966202,65.35906705808466,64.11569204881573,65.1952133178711,3104800
2022-03-11,65.73496171748647,65.99520689795543,64.4915942237297,64.54942321777344,3120200
2022-03-14,64.89641187621,65.07953947519022,63.25785262681948,63.855445861816406,3655600
2022-03-15,64.34701045124088,66.159056572317,64.34701045124088,65.97592163085938,2855200
2022-03-16,66.61208223504364,68.00003709249519,65.34943335166797,67.354248046875,5021100
2022-03-17,67.20002357448884,68.39520263671875,67.03616986306129,68.39520263671875,2835800
2022-03-18,67.88434899187837,69.44579768334877,67.60482999042559,69.28193664550781,3733100
2022-03-21,68.92164940231727,68.99892842501401,66.78686614601892,67.32780456542969,3932500
2022-03-22,67.62725466202112,68.1295535383391,66.98005210000446,67.36643981933594,3511900
2022-03-23,66.81583477862773,66.86413600362583,64.6810518149448,64.71002960205078,3323700
2022-03-24,64.7680119626921,64.85494535007165,63.65714978230199,64.00489807128906,6801600
2022-03-25,64.24637753271207,64.52650845596239,62.7394661052369,63.3383674621582,4519400
2022-03-28,63.26109159418707,63.90829421382346,62.874703840455915,63.85999298095703,3340300
2022-03-29,64.87424935472477,66.46808660364518,64.82594812971958,65.8981704711914,4075200
2022-03-30,65.1930243748318,65.2896194728785,63.28041637641294,63.521907806396484,4787900
2022-03-31,63.29971650427629,63.357672074559815,61.04901885986328,61.04901885986328,7863000
2022-04-01,61.4257492896416,61.937713535331554,60.875149222564545,61.541664123535156,4710600
2022-04-04,61.705876070833625,62.33375142371178,61.33880815562022,62.198516845703125,3900400
2022-04-05,62.04396554614201,62.52694828242926,60.67229265895598,60.91378402709961,4089600
2022-04-06,60.11203757174802,60.11203757174802,58.90458059733994,59.49382019042969,6737100
2022-04-07,59.165384075634485,59.696664338524165,58.28635565961969,59.1847038269043,5846200
2022-04-08,59.12674988043331,60.73025253110385,58.71138440301268,59.37790298461914,5732200
2022-04-11,58.730703316114926,60.40182323596789,58.730703316114926,59.67734909057617,4353800
2022-04-12,60.56603012785802,61.71552760473791,59.2716363698767,59.48414993286133,7019000
2022-04-13,59.50346998577807,60.730246544095884,59.368235412948124,60.498416900634766,4258300
2022-04-14,60.69161498339313,61.23255331265183,59.31028400426579,59.35858154296875,4709700
2022-04-18,59.16538747990081,59.841564073787154,58.411935561354696,58.827301025390625,3829200
2022-04-19,58.94322562664552,61.24222495304957,58.94322562664552,61.05868911743164,4420100
2022-04-20,61.57065682142642,62.314450870514506,61.31950366985548,61.71554946899414,3879600
2022-04-21,62.49796486109469,62.80707352610256,60.60467705157088,60.93310546875,4731800
2022-04-22,60.62400018016108,60.70127919784723,59.165393727565565,59.2523307800293,4424200
2022-04-25,58.98185228603653,60.90412148699538,58.1994189372578,60.81718444824219,6163600
2022-04-26,60.39216390403555,61.21323311055259,59.368239140670575,59.397220611572266,6666000
2022-04-27,59.56144365246391,60.45013399376274,58.66309527571109,59.30063247680664,4254100
2022-04-28,59.75463836596509,61.29052396542013,58.51820345792918,60.94277572631836,3673400
2022-04-29,61.164934017606114,61.841106907026685,59.068790690670575,59.20402526855469,4366400
2022-05-02,59.23301654127733,60.55638852101842,58.71139417792243,60.50809097290039,5412400
2022-05-03,60.5177367364873,61.493360216745195,60.15066883481642,61.20357131958008,4872600
2022-05-04,60.98140003791313,63.35767048143312,59.8512185425465,63.23209762573242,7350700
2022-05-05,62.34342297593085,62.48831929514757,59.445526070528175,60.15068054199219,6185200
2022-05-06,59.66769798642912,59.76429307642011,57.851681552639945,59.27165222167969,6496500
2022-05-09,58.431256674254236,59.967142018113286,58.25738258363879,59.02049255371094,5167700
2022-05-10,60.13135666046731,60.556380184206326,57.44597355824138,58.209083557128906,5856600
2022-05-11,58.00623817758835,58.87560876099555,56.05498706750403,56.12260437011719,6667500
2022-05-12,55.784519994720746,58.55684056269569,55.57200635844064,58.04487991333008,6020400
2022-05-13,58.65342978989731,59.6966706751437,58.44091618823745,59.213687896728516,4344400
2022-05-16,58.923910372851125,59.136424015648316,57.25279007823134,58.595481872558594,2828600
2022-05-17,59.83190041115953,60.33420290215857,58.4409114486847,60.16999053955078,3650800
2022-05-18,58.7693474609101,58.83696475836185,56.56694706421566,56.86639404296875,4298600
2022-05-19,56.50898653510303,58.39262015657972,56.29647292795056,57.291419982910156,3592600
2022-05-20,57.91929467937527,58.05452926956525,55.456083213420804,57.10788345336914,3894100
2022-05-23,57.53290467886693,57.65847753677429,56.34476759379516,57.127197265625,3433600
2022-05-24,56.576608832809484,56.827761969805415,54.61569970756137,55.62996292114258,5527300
2022-05-25,55.43675964402527,57.92895241123973,55.31118309683558,57.59086227416992,4847300
2022-05-26,58.30567962725037,60.09271437298077,58.28635987458345,59.85122299194336,3601600
2022-05-27,60.35352420768698,61.087660053764765,60.16033037004198,61.06834030151367,2603900
2022-05-31,60.42114232811069,60.797868290017064,59.53245582154858,60.28590774536133,2966100
2022-06-01,60.50808482259698,60.72059843455559,59.27165002909162,59.687015533447266,3205600
2022-06-02,60.005773055263724,61.07799530029297,59.79326316079303,61.07799530029297,2976100
2022-06-03,60.198974314100624,60.95242628312915,59.899523659423686,60.45978546142578,1970500
2022-06-06,60.94276660057413,61.222897493999255,60.169994898768735,60.74957275390625,2185000
2022-06-07,59.880209432350604,61.03936520962628,59.41654269960072,61.0103874206543,2841400
2022-06-08,60.50808028496298,60.65297658858982,59.55177647259724,59.812583923339844,2885100
2022-06-09,59.65802830759839,60.58535799818369,59.4358566823656,59.53245544433594,2648700
2022-06-10,58.460236476094,58.64376860701809,56.94367083279277,56.97264862060547,4091800
2022-06-13,55.311181942357976,55.95838073218154,53.736660857968765,54.05542755126953,5003800
2022-06-14,54.1520276845156,54.64466847206793,53.21503996295348,53.63040542602539,5096100
2022-06-15,54.27760114747563,54.6350110423551,52.69341828702029,53.81393814086914,5174300
2022-06-16,52.29737763630777,52.336017145149945,49.82450802827077,50.25918960571289,5626900
2022-06-17,50.39442143583323,51.109237570714335,49.4864151370775,50.49102020263672,5676900
2022-06-21,51.409177924562,51.90312279171514,50.469709883455145,50.83774948120117,4673200
2022-06-22,50.06293617524722,51.59320378844837,49.917659989508664,51.17673873901367,3615000
2022-06-23,51.351063876828725,53.12345814731349,51.33169298329194,53.00723648071289,4484100
2022-06-24,53.50119623615607,54.79901681801224,53.26874915964441,54.48908615112305,4346200
2022-06-27,54.653733653919026,55.09925318799405,54.08230514034604,54.566566467285156,2598000
2022-06-28,54.76027023048143,55.302640537174895,53.40433707450652,53.43339157104492,2520600
2022-06-29,53.34622859682277,53.47213387945266,52.32927687270622,53.21063232421875,3241800
2022-06-30,52.49392437441501,53.627094015268874,51.80627423195051,52.98786926269531,4013400
2022-07-01,53.075034637738504,54.96365433623359,53.04598014371591,54.77963638305664,3207200
2022-07-05,54.00481082522295,56.16461916553818,53.820792887609265,56.125877380371094,3064000
2022-07-06,56.2324227471697,56.852276611885536,54.92491503757803,55.76753234863281,2531200
2022-07-07,55.990291435799236,56.63919978815281,55.409175673560085,56.57140350341797,2118500
2022-07-08,56.30022011755894,56.8619613077992,55.980605884182175,56.54235076904297,1968600
2022-07-11,56.28084550356834,56.813532162714075,56.16462383302861,56.261474609375,2188700
2022-07-12,56.174308059561966,57.72394266611554,56.174308059561966,56.6585693359375,2165700
2022-07-13,55.622251060103984,57.02660951465708,54.96365542203247,56.75542068481445,4166100
2022-07-14,55.719105501300156,56.21305410963457,55.05082621930605,56.13557052612305,2705400
2022-07-15,56.9103807408672,57.171882260446175,55.79658207742358,56.81352996826172,2061700
2022-07-18,57.19125542321625,57.64646220068875,56.397067233553784,56.56171798706055,2283000
2022-07-19,57.17188707584042,58.5956164597018,56.89101833377984,58.46970748901367,3416300
2022-07-20,58.42128228104905,58.85711818508386,57.84017020541629,58.78932189941406,2639900
2022-07-21,58.73121128220266,60.04840264094989,58.121040995066984,60.01934814453125,3354200
2022-07-22,60.2517908547476,61.210629867039415,59.57382428687284,60.22273635864258,2829100
2022-07-25,60.04840284794277,60.12588643148705,59.03145482895818,59.457603454589844,2415500
2022-07-26,59.26390208509174,59.28327298225084,58.38254658476755,58.85712432861328,2388800
2022-07-27,59.11861834150445,60.39706783362044,58.43096820604911,60.07745361328125,3903900
2022-07-28,60.36801745302239,61.404336374157005,59.80627255279283,61.317169189453125,3110000
2022-07-29,61.36560060487227,62.179156149127266,60.842597445318916,61.98545455932617,2394500
2022-08-01,61.9079602996224,62.76026488205742,61.31716464114239,62.40190887451172,2580200
2022-08-02,61.96607413538289,61.96607413538289,60.46486487747917,60.493919372558594,2415800
2022-08-03,60.83290876679825,61.23000290414416,60.02903319665225,60.85227966308594,2074500
2022-08-04,60.677938609821126,62.19851870207589,60.61982592735689,61.907958984375,2104000
2022-08-05,61.24937594748627,62.17915313954322,60.736056414420176,62.10167694091797,2861200
2022-08-08,62.4309623598871,63.66099012993098,62.4309623598871,62.828060150146484,2297200
2022-08-09,62.101672248618,62.256632023401636,60.532662964452605,60.76511001586914,2063200
2022-08-10,62.18883000138702,63.41885773736634,62.12103372068866,62.87648010253906,3256400
2022-08-11,63.35106865857915,64.45518386360844,63.283264980932294,63.39949035644531,2626300
2022-08-12,63.60286409152599,64.6391827616255,63.48664613290067,64.6004409790039,2101200
2022-08-15,64.30990240312231,64.80385100030091,63.92249188355557,64.66825103759766,1592900
2022-08-16,64.12586987552716,65.91763491195402,64.009644522583,65.32683563232422,2256900
2022-08-17,64.40675063946355,64.84258283847038,63.85469307240921,64.24210357666016,2184100
2022-08-18,64.41643555656606,64.59076990758244,64.02902506661404,64.49391174316406,1092800
2022-08-19,63.806268961898716,63.94186154056942,62.324430502682205,62.63435745239258,2381400
2022-08-22,61.73362232232882,61.97575293378433,60.91037602660814,60.978172302246094,2326200
2022-08-23,61.104089680072065,61.59803456991643,60.64888288549086,60.79416275024414,2648300
2022-08-24,60.61982185894913,61.72393688932657,60.22272779197794,61.24936294555664,1952500
2022-08-25,61.394651748140554,62.440658010064965,61.2009464743078,62.343807220458984,2200100
2022-08-26,62.30506234129142,62.48907661565753,59.42854895807105,59.457603454589844,3954100
2022-08-29,58.89586179319017,59.69973364578117,58.75058192248765,59.07987976074219,2088000
2022-08-30,59.42854566663234,59.76752708931257,58.32443052462196,58.63435745239258,3786900
2022-08-31,58.84743489146347,59.031456560468534,57.81111594619552,57.9079704284668,3970900
2022-09-01,57.41401600415183,58.02418624963492,56.95881291464444,57.898277282714844,3107400
2022-09-02,58.760263208631976,58.86680128366816,57.18157406192268,57.51087188720703,3016700
2022-09-06,57.57867399475494,57.69489568171948,56.31959525121351,56.92007827758789,5080100
2022-09-07,57.02660387331517,58.60529283389663,56.95880759621633,58.52781295776367,2335300
2022-09-08,58.08230076166112,59.09924873973472,57.53992678253232,59.070194244384766,2387100
2022-09-09,59.447910766686014,60.300207887666275,59.283260024133426,60.10650634765625,1964600
2022-09-12,60.5229729616826,61.27841933328667,60.34863861521702,60.658565521240234,2222400
2022-09-13,58.79901012324766,58.79901012324766,56.900706585981766,57.104095458984375,4198000
2022-09-14,57.113782419858616,57.32685489263213,55.748165617584306,56.445499420166016,5222200
2022-09-15,56.27115996997856,57.47212958520371,55.922494947449074,56.232421875,2795800
2022-09-16,55.651306339194974,56.406756460938276,55.38012120014993,55.97092056274414,4598200
2022-09-19,55.79516331395284,57.04778797291227,55.746612745873904,56.97981643676758,3803700
2022-09-20,56.24183681680917,56.377783598949485,55.134867520006836,55.61067199707031,2893400
2022-09-21,56.037918004140224,56.85358011505595,54.96979072506594,55.00863265991211,5243400
2022-09-22,54.76587072182795,54.93094337238691,53.81426193280769,53.8433952331543,3196700
2022-09-23,53.28020370581833,53.81426734640649,52.9306336998564,53.75600814819336,3680600
2022-09-26,53.61035839499196,54.027899978993055,52.38686694933677,52.41599655151367,2915700
2022-09-27,52.96947321163,53.54237876093256,52.07613097430162,52.63932418823242,3291600
2022-09-28,53.23165395605988,55.45530475819444,53.14426145322841,55.163997650146484,3907900
2022-09-29,54.27065147759674,54.36775631607753,53.11513168095664,53.51325225830078,4358000
2022-09-30,53.5520940060403,54.22210072044119,52.79469108522753,53.10541915893555,3318900
2022-10-03,53.989063589351844,55.61067952035207,53.74630700180229,55.20284652709961,4236400
2022-10-04,56.3486479243785,57.62069355106845,56.319518324373,57.60127258300781,5450500
2022-10-05,56.75648214629268,57.63040350402811,56.368070184518494,57.115760803222656,2500500
2022-10-06,56.82445231396766,57.71779461867085,56.746768441817345,57.193443298339844,2496400
2022-10-07,56.31951857277871,56.494303581924456,55.16399874935599,55.51356506347656,2890200
2022-10-10,55.766039521994784,56.04763803202047,55.09603272271382,55.630096435546875,2515100
2022-10-11,55.40676245218809,56.63996630749713,55.09603433005037,55.746620178222656,4078500
2022-10-12,55.8145824350309,55.87284533730016,54.960078389269,55.00863265991211,2796000
2022-10-13,53.49383549874216,55.60096065322773,52.192660194108235,55.14458084106445,5540700
2022-10-14,55.51356974913688,55.84371882714853,53.115137395277266,53.20252990722656,4245800
2022-10-17,54.34833116248101,55.08630935724185,54.018182145416034,54.5716667175293,4140900
2022-10-18,55.80488204956055,56.43604691530808,54.998928451177115,55.80488204956055,3863500
2022-10-19,54.921243969926486,55.08631664822199,52.71701402074625,53.144264221191406,5217400
2022-10-20,53.05686102026386,53.930785917957564,51.73626504338017,51.85279083251953,5079400
2022-10-21,51.71685621532914,53.590937165834205,51.45468238866491,53.46470642089844,8386000
2022-10-24,53.66862077992104,54.52312490909493,53.21223726135581,54.29978561401367,3874600
2022-10-25,54.532831978606374,56.843875402913156,54.51341100984418,56.65937805175781,5659400
2022-10-26,56.06705798903204,57.154606365135656,55.69806697236124,56.096187591552734,4079500
2022-10-27,56.630247356384295,57.27112449646838,55.911690046923546,56.309810638427734,6143800
2022-10-28,55.707772992530735,57.377939269918485,55.4358868372987,57.27112579345703,3679300
2022-10-31,56.785612724927674,57.00894831033427,56.04763442985245,56.6496696472168,3140000
2022-11-01,57.5235954016804,57.83432349844244,55.86313773590511,56.40691375732422,3021600
2022-11-02,56.27097259197446,56.970108981383426,54.21239795486428,54.24152755737305,5301600
2022-11-03,53.23166090713803,54.008481198094664,52.53252079319139,53.32876205444336,4183300
2022-11-04,54.202674581676014,55.01833662338508,53.260778114512924,54.42601013183594,3928500
2022-11-07,54.862982116793,55.27081135629623,53.93079782292467,55.15428924560547,2500800
2022-11-08,55.50384812063005,56.25153861353802,54.76586996242643,55.552398681640625,3246900
2022-11-09,54.91152413776541,56.12530673897229,54.4939826266166,54.58137512207031,3737100
2022-11-10,57.53329504284338,60.63086689392715,57.37793101874261,60.22303771972656,8834300
2022-11-11,60.21333380280592,61.53393004437495,59.98028958615905,61.009578704833984,3584600
2022-11-14,60.59203904199516,60.71826978657594,59.222892187596926,59.25202178955078,3361200
2022-11-15,60.58232659190047,61.194074160985004,59.873477880370636,60.49493408203125,4263700
2022-11-16,60.23275273677311,60.300724273013145,59.40738196576064,59.669559478759766,2720200
2022-11-17,58.42664733690182,58.86360988763645,57.64011844975065,58.83448028564453,3065700
2022-11-18,59.310293610788875,59.79580680522884,58.397526434571844,59.184059143066406,2412300
2022-11-21,59.067520782221145,59.26172304329432,58.504323853430996,58.824764251708984,2240700
2022-11-22,59.31998858785982,59.96086570880736,59.31998858785982,59.92202377319336,2978500
2022-11-23,60.01912313262627,60.59202866602984,59.72781234628812,60.22303771972656,2353000
2022-11-25,60.04825942319121,60.456088642852656,59.951158286368276,60.2715950012207,1181300
2022-11-28,59.72782360340436,60.00942210771417,58.71795910850182,58.989845275878906,2070100
2022-11-29,58.77621857253921,59.50448827051385,58.64998782522689,59.38796615600586,1789700
2022-11-30,59.222888679513495,60.52406391616318,58.14504902101334,60.47550964355469,4017400
2022-12-01,60.883351529462146,61.85437785782941,60.883351529462146,61.2329216003418,3782900
2022-12-02,60.0094151719532,61.145517690645654,59.94144363796494,60.81536865234375,2027800
2022-12-05,60.009417939562304,60.038551244165745,59.154913853223746,59.417091369628906,3194200
2022-12-06,59.659851562665914,59.659851562665914,57.86345447893872,58.60143280029297,3383100
2022-12-07,58.80535406514401,59.85406054303985,58.73738252047351,59.67927551269531,3404700
2022-12-08,59.76666482079345,60.378412394173,59.33941460519489,60.0579719543457,3052600
2022-12-09,59.50448436036244,60.23275401048112,59.436512822685046,59.60158920288086,2481900
2022-12-12,59.66956164697266,60.48522381566279,59.22289047711572,60.37841033935547,1816700
2022-12-13,63.116710989643,63.6799080349375,61.14552873945517,61.45625686645508,5046200
2022-12-14,61.44654301470437,61.961189472005195,60.465808082560635,61.12610626220703,4192700
2022-12-15,59.85405591021179,60.98044618292976,59.50448587658016,60.757110595703125,3755600
2022-12-16,60.087098271698,60.43666827296957,59.28114480163625,59.815208435058594,3546500
2022-12-19,59.557067508030464,59.94671288123795,58.57321832878538,58.81674575805664,2997300
2022-12-20,58.28099483543614,58.97261194573075,58.02772419035678,58.495296478271484,1606400
2022-12-21,59.167432276366576,59.71293139897811,58.962866389453175,59.58629608154297,1772900
2022-12-22,58.84597395608513,59.07001876831055,57.901086243536795,59.07001876831055,2223000
2022-12-23,58.758302176916665,59.264839713123486,58.42710470000966,59.25510025024414,1245400
2022-12-27,59.26484814087467,59.50837562276256,58.87520268348025,59.089508056640625,1845000
2022-12-28,59.14795085665056,59.43043988701343,57.90108773076286,57.920570373535156,1829300
2022-12-29,58.31021235440124,59.55707169073857,58.1933202206031,59.33302688598633,1295800
2022-12-30,58.67063837169362,58.91416584478679,58.2712534644582,58.75830841064453,1921200
2023-01-03,59.703194006798114,59.99542622061065,58.93364632820886,59.54733657836914,2119000
2023-01-04,60.258430369433555,61.31046697831955,60.122055597534796,61.00849533081055,3572800
2023-01-05,60.248691424420194,60.80393372955699,59.62526172854268,60.55066680908203,2093700
2023-01-06,61.13513101386338,62.18717140906025,60.77471141888701,61.97286605834961,2973000
2023-01-09,62.43069371379817,62.956713899299835,61.96312517015314,62.00209045410156,1578500
2023-01-10,61.62218213244619,62.654739821644675,61.49555053839961,62.644996643066406,1871800
2023-01-11,63.10283133354381,64.27176754671167,63.0443871240392,64.25228118896484,2029100
2023-01-12,64.68088966962291,64.75882023421484,63.38532190278609,64.44710540771484,1982500
2023-01-13,63.463262289840586,64.98287137524053,63.453519109791685,64.84649658203125,2074100
2023-01-17,64.43735284805965,64.9633729346729,64.21330436544291,64.3302001953125,1314600
2023-01-18,64.75883531007243,65.49915355043869,63.67757262821157,63.70679473876953,1549400
2023-01-19,63.16127597435261,63.30739393097987,61.74881973464775,61.77804183959961,1954300
2023-01-20,61.82675288472532,63.3171397544622,61.33969796353715,63.29766082763672,1744300
2023-01-23,63.47300515972017,64.28151073497611,63.112581818360404,64.10617065429688,2158600
2023-01-24,63.82368734787736,65.20692927017386,63.716542079459444,64.36919403076172,1309200
2023-01-25,63.65807704223288,64.69063853416385,63.434035939173576,64.63218688964844,1262800
2023-01-26,64.95364359526492,65.46992061474332,64.10616536986358,64.80752563476562,1976000
2023-01-27,64.48608238671127,65.76217160686151,64.4276381618648,65.41149139404297,1241600
2023-01-30,64.75882898548943,65.72319569906549,64.5640025476815,64.57374572753906,1571600
2023-01-31,65.18741277097445,67.68113840533452,65.18741277097445,67.65190887451172,2196200
2023-02-01,67.47658865928584,69.59041276407594,66.8434231776976,69.05464935302734,2895400
2023-02-02,69.6391060832474,71.09053500622488,69.52221766605629,70.39891052246094,3677400
2023-02-03,69.03516214117693,70.1261603282215,68.74292623715127,69.3663558959961,2108800
2023-02-06,68.62602381934029,68.84032913752715,68.09026795574017,68.14871215820312,2246300
2023-02-07,67.57398243201499,68.64550145497141,67.13562867362411,68.47016143798828,2978700
2023-02-08,68.12925143724128,68.23640412496344,67.19410678864975,67.49607849121094,1763100
2023-02-09,68.28506954160932,68.7916106069424,67.0187317420069,67.1356201171875,2054000
2023-02-10,66.59988991344174,67.3109859078589,66.59988991344174,66.93108367919922,3058600
2023-02-13,67.14539598121131,68.60656083723778,66.78497264125203,68.58708190917969,1402400
2023-02-14,67.91492619209771,68.70395263278198,67.47657238915446,68.33379364013672,2749900
2023-02-15,67.70063682048236,68.93775310099272,67.61297049837147,68.76241302490234,2054300
2023-02-16,67.45709948415139,68.51887553328422,67.03823199874405,67.91493225097656,2373700
2023-02-17,67.37917612805929,67.45710669923027,66.33687889221956,67.17461395263672,6002400
2023-02-21,65.9277578848623,66.30766014875192,64.50555833227347,64.57374572753906,4509800
2023-02-22,65.07053048745927,65.48939795286758,64.66139876803993,64.98285675048828,5176600
2023-02-23,65.4114717813217,65.74266553197432,64.5347715121417,65.64525604248047,3009100
2023-02-24,64.5347808206572,65.2945853529184,64.14513537461157,65.01209259033203,4232400
2023-02-27,65.59655041986831,66.16153588799176,65.25561347595519,65.4406967163086,2412900
2023-02-28,65.37251517282938,66.21025027098966,65.37251517282938,65.77189636230469,3548900
2023-03-01,65.47965763618224,65.99593460710953,65.04130379590751,65.22638702392578,4336000
2023-03-02,64.45684694136453,65.82060221669117,64.28150687122442,65.67448425292969,2677800
2023-03-03,66.29792095397914,67.20384350660102,65.80113022941198,67.02850341796875,2872700
2023-03-06,67.34020692342997,67.52529016122253,66.17127815136759,66.35636138916016,2198300
2023-03-07,66.45378237607355,66.70705304551367,65.65501250956468,65.68423461914062,2916500
2023-03-08,66.0154170180964,66.4148055982029,65.51862637749723,66.35636138916016,2960500
2023-03-09,66.37583481276464,67.03822971052324,65.23612823969782,65.26535034179688,3394400
2023-03-10,65.37251442639563,65.41147971329174,63.06387134291407,63.77497482299805,9490600
2023-03-13,62.92749226746155,64.39840016213525,62.63526378345312,63.560665130615234,8818000
2023-03-14,64.68088966962291,65.14845819343905,63.697036729286076,64.44710540771484,5366800
2023-03-15,63.45351170718561,64.28150354989515,62.13846496501542,63.05413055419922,7153700
2023-03-16,62.752160156238105,64.53478311886823,62.47941056385363,64.22306823730469,5197800
2023-03-17,64.02824178759526,64.03797753485766,62.89827082823428,63.24895095825195,5521600
2023-03-20,63.63089194263012,64.44166500555433,63.50390635370499,63.86532974243164,4985100
2023-03-21,64.50027165736648,65.30127429333356,64.4318936562221,64.78355407714844,1955500
2023-03-22,64.71517853871696,65.45757361699562,63.630893441705844,63.66996765136719,3546200
2023-03-23,64.1583785483845,64.95938114560809,63.06432313034916,63.650428771972656,2899500
2023-03-24,63.1424835972846,63.816500742240784,62.35125126374072,63.679744720458984,3672400
2023-03-27,64.17790899396066,64.30490202174549,63.435521466392714,63.78718185424805,2167700
2023-03-28,63.767651573482254,64.6174988934796,63.767651573482254,64.15838623046875,1685700
2023-03-29,64.75425773931083,64.85193954467128,64.09001102915806,64.67610931396484,2015400
2023-03-30,65.11570185895998,65.31106550940997,64.49052178169975,64.58821105957031,1446000
2023-03-31,65.00821887940391,66.21948933532306,64.9398408888111,66.190185546875,3272800
2023-04-03,66.01436227349672,66.42463025999773,65.65293145530708,66.2683334350586,2298700
2023-04-04,66.28787479108746,66.33671941242966,64.06069718651183,64.37328338623047,2835800
2023-04-05,64.10953453193768,64.2853647355543,63.093627516890926,63.42575454711914,3659100
2023-04-06,63.29876553545104,63.30852849710314,62.468455457509606,62.98617935180664,4415800
2023-04-10,62.75174645495463,63.91418004722001,62.69313886295602,63.8848762512207,4962100
2023-04-11,64.44166128552159,65.50640546483143,64.37328328733328,65.17428588867188,2768500
2023-04-12,65.87761297672486,66.05344319633917,65.05706946764353,65.11568450927734,2581500
2023-04-13,65.3891899609857,65.6627019523292,64.49049812174489,65.3598861694336,1803700
2023-04-14,65.22312027121544,66.09250828624829,65.11567552377446,65.56501770019531,1657000
2023-04-17,65.5552482543767,66.20972442626953,65.51617404898334,66.20972442626953,2462600
2023-04-18,66.54186017723326,67.411240866546,66.54186017723326,67.36239624023438,3696800
2023-04-19,67.06936563743349,67.66522698456377,66.84469074053234,67.54801177978516,2630300
2023-04-20,67.63590243683907,68.6225056727532,67.6163690595827,68.03640747070312,2861700
2023-04-21,68.07549110024561,68.34900313554982,67.34286638311906,67.8019790649414,2456900
2023-04-24,67.72381967095367,68.21223606993189,67.33308506124254,67.97779083251953,2579200
2023-04-25,67.88010390131132,68.07547491768887,66.95211579460523,66.97164916992188,2347900
2023-04-26,66.99120170654989,67.38193635495503,65.89714618154417,66.02413177490234,3349900
2023-04-27,66.6102456216046,68.29039959841288,66.56140098983795,68.27085876464844,3354700
2023-04-28,68.42713780769482,69.34535553414544,68.28061140319065,69.2769775390625,2843300
2023-05-01,69.0914095786881,69.65796712199746,68.80812708071082,68.96441650390625,2595100
2023-05-02,68.79832650886232,68.8960082871267,67.5186780725223,68.67134094238281,3358800
2023-05-03,68.98393268711605,70.26358122701491,68.91555469153312,69.09138488769531,3393600
2023-05-04,68.87647997213232,69.25744415219809,67.83126921737502,67.96802520751953,2907000
2023-05-05,68.54436438351038,69.36490791378897,68.26108194166682,69.13046264648438,3193100
2023-05-08,69.22813952678479,69.63840749226956,68.73972315283366,69.54072570800781,2610000
2023-05-09,69.46259058739149,70.08776306942995,69.37467174788779,69.667724609375,2380000
2023-05-10,70.2733551092888,70.45894827637684,68.73972788755331,69.53096008300781,2495500
2023-05-11,69.28676072170073,69.53096895666336,68.96440406291555,69.48212432861328,2119800
2023-05-12,69.59934376322602,70.09753062637667,68.45645106480117,69.1500015258789,3206900
2023-05-15,69.22814184699884,69.79469919576235,68.7397254566782,69.73609161376953,2111700
2023-05-16,68.83741352282689,69.14999974303717,68.24154487607552,68.8764877319336,2803700
2023-05-17,69.12069826154237,70.08776074819185,68.89602341482401,69.98030853271484,2893500
2023-05-18,70.0096025546674,71.29902150775688,69.79469815371206,71.20133972167969,2915100
2023-05-19,71.3869502970367,71.3869502970367,69.58957388122059,69.98030853271484,2967400
2023-05-22,70.01938597162189,70.47849864934838,69.2965316772461,69.2965316772461,2318800
2023-05-23,68.95462131886579,69.1402219291012,68.03640358736585,68.18292999267578,3579300
2023-05-24,68.2317715820842,68.46620937419065,67.67497716792953,67.95825958251953,4396400
2023-05-25,68.30013946340885,68.79832621889204,67.77264891983405,68.16338348388672,4507500
2023-05-26,68.25131263374735,68.68111401189753,67.77265918031192,68.57366180419922,2770600
2023-05-30,68.86670788680296,69.12068648489839,68.2806097357416,68.71041107177734,2516900
2023-05-31,68.34898748742086,68.53458809144676,66.80558998139216,67.29400634765625,4545000
2023-06-01,67.38193829428441,68.32945996918495,66.86421058497675,68.22200775146484,2513500
2023-06-02,68.81786983024328,71.0059807333686,68.81786983024328,70.97667694091797,4975700
2023-06-05,70.62499936618434,71.79719549525444,69.7067743450733,70.30264282226562,2526000
2023-06-06,70.37103920900181,72.40285331988136,70.37103920900181,72.34423828125,3425900
2023-06-07,72.58844077565577,73.94623773015218,72.402847617097,73.52619934082031,3054500
2023-06-08,73.32106922517208,73.80948563611011,73.06709805738726,73.27223205566406,2549200
2023-06-09,73.30156113558161,73.36993915859637,72.62754387111787,72.95967102050781,3329100
2023-06-12,72.9987304549876,74.1709270271347,72.52007693819195,73.78996276855469,3177100
2023-06-13,74.14160469603037,75.04028900685688,73.98530788407332,74.76677703857422,4078100
2023-06-14,74.98169728914094,75.4017357443211,73.4382994814888,73.78018951416016,4146300
2023-06-15,74.00486416178244,75.08914930001211,73.78018931084965,74.98169708251953,2909300
2023-06-16,75.24544173647423,75.41150155108402,74.47374280355083,74.69841766357422,3096100
2023-06-20,74.71701743882696,75.33387089606241,74.47223621805226,75.14783477783203,3106900
2023-06-21,74.90304670388197,75.78426051207116,74.50160195287881,75.5296859741211,2828900
2023-06-22,75.31426829727796,75.47093183112497,74.62888401201842,75.11844635009766,1626200
2023-06-23,74.66804279643061,75.51987640281835,74.59950437442093,75.2555160522461,2790700
2023-06-26,75.5394859825685,76.3325747448906,75.32407731375756,75.71572875976562,1536200
2023-06-27,76.02903533362606,78.07540239477386,75.9017443402627,77.88937377929688,4961000
2023-06-28,77.71313211670196,78.2614395722904,77.40959837224793,77.59563446044922,2056500
2023-06-29,77.6054387888509,78.12437377139348,77.28232579099726,78.09500122070312,2659100
2023-06-30,78.68246335467006,79.03494885263554,78.21248020067316,78.62371826171875,1559400
2023-07-03,78.62372560062326,78.83912678492699,78.06562475510508,78.37894439697266,1193300
2023-07-05,78.15374638432303,78.31040994830285,77.41940273595988,77.63481140136719,2390800
2023-07-06,76.75357778889507,76.86128209389804,75.51987868530624,76.0486068725586,3926300
2023-07-07,75.98987034490165,77.17461036324231,75.97028366717073,76.32276916503906,2365200
2023-07-10,76.3423554086906,78.49642679885679,76.32276873107105,78.48664093017578,3107600
2023-07-11,78.79016490269102,79.71054450060105,78.77057822564309,79.5343017578125,3254500
2023-07-12,80.55260578835805,81.54152407260389,80.11200255198035,81.17925262451172,3101000
2023-07-13,81.42402974935149,81.61005839947423,80.97362572451509,81.46318817138672,1951500
2023-07-14,81.69817476395608,81.85483084568925,81.0519488177173,81.75691986083984,2263500
2023-07-17,81.44359835492608,82.25627370373904,81.16944461559861,82.02127838134766,2099800
2023-07-18,82.03107433053918,82.77521126819568,82.00170178183804,82.59896850585938,1771500
2023-07-19,82.55002111211087,82.75563645262484,82.02129274930478,82.559814453125,1671900
2023-07-20,82.73604040143178,82.79478549529924,80.61134151176441,80.87570190429688,3670600
2023-07-21,81.25756778752441,81.32610622701951,80.58197673253825,80.76800537109375,2007500
2023-07-24,80.95404316088951,81.4729781378616,80.71905528775929,81.07154083251953,1659300
2023-07-25,81.13027827090674,82.0702371447829,80.82675198552472,81.88420104980469,1656200
2023-07-26,81.72755800465113,82.24649301536053,81.27716143931598,82.01150512695312,3499000
2023-07-27,82.66750463422711,83.35288898521128,81.73733909073015,81.91358184814453,2456300
2023-07-28,82.68708038330078,83.127690993467,82.4031407855791,82.68708038330078,1555500
2023-07-31,82.99062318897451,83.1668659582554,82.0800367927115,82.74584197998047,1658400
2023-08-01,82.37376539186734,83.33331096708142,82.37376539186734,83.24518585205078,1848700
2023-08-02,82.78499930378693,82.96124205483137,81.93315809538393,82.4716796875,3982100
2023-08-03,82.25627654672655,82.31502164429021,81.27715174664216,81.57088470458984,4282600
2023-08-04,81.75691519037235,82.91228267390373,81.22818693823473,82.11919403076172,2643700
2023-08-07,82.28565145790088,83.1766511670907,82.22690635865068,83.0689468383789,2506000
2023-08-08,82.32481845077784,82.93187107151147,81.4925638296842,82.88291931152344,3130300
2023-08-09,82.63813442501754,82.7850046387075,81.8939974870833,82.13877868652344,1868000
2023-08-10,82.49128267044193,83.1864605359967,80.89531158220755,81.58069610595703,2928500
2023-08-11,81.30652026187055,82.32481089985724,81.27714771454586,81.5023422241211,1996100
2023-08-14,81.26736193106166,81.97233301291331,80.98341483030865,81.96253967285156,1868000
2023-08-15,81.97232304708334,82.47167874770709,81.24777284332548,81.73733520507812,3344700
2023-08-16,81.85483407375807,82.31502393784075,80.62113469964083,80.63092803955078,4163700
2023-08-17,80.8071678668049,81.02257651620766,77.68375739072361,77.7229232788086,7069300
2023-08-18,77.18440063115317,78.10477275440911,76.99836455075541,77.90895080566406,4684900
2023-08-21,77.99707337278717,78.22226785950077,76.55775893896416,77.33126831054688,3881400
2023-08-22,77.7523001883523,78.07540567940693,77.29211035941721,77.57605743408203,2927200
2023-08-23,78.17332646333008,79.2503698023335,77.8698001424091,79.18183135986328,4373600
2023-08-24,79.04475307923354,79.58326726909677,77.93833720872595,77.95792388916016,2250400
2023-08-25,78.2712475041382,78.49644204961373,76.15633411805558,77.67398071289062,4905100
2023-08-28,78.21249757293317,78.76081261940733,77.99709636089135,78.49644470214844,2046400
2023-08-29,78.26143200624169,80.38613066136713,78.11456181765689,80.35675811767578,3967700
2023-08-30,80.24905480986416,81.38484298092447,80.23926147180242,81.09110260009766,3229700
2023-08-31,81.30651917670015,81.64921134112933,81.00299289822416,81.33589172363281,1773100
2023-09-01,81.87441361914608,82.74583404195685,81.67858418865949,82.50105285644531,3295200
2023-09-05,82.01149631787348,82.2856500699229,79.22099209861409,79.29931640625,4415800
2023-09-06,79.18182153838943,80.27843648189216,79.08390308689465,79.66159057617188,4142800
2023-09-07,79.2601564917134,80.1022044908383,79.04475529181661,79.91617584228516,2437100
2023-09-08,79.78887426334433,80.25885743301362,79.29931188541464,79.55388641357422,2772800
2023-09-11,80.12177992362196,81.06173878530936,80.10219324538924,80.44489288330078,2279300
2023-09-12,80.03365010276796,80.59175087749855,78.74120581022721,78.9664077758789,3734500
2023-09-13,78.93705124822982,79.2699501248603,77.60544080144778,78.0754165649414,4326300
2023-09-14,78.76080289228268,79.21119941295872,78.32019224131102,78.97621154785156,4359500
2023-09-15,78.28102146072463,78.28102146072463,76.86129354882972,77.25294494628906,6838700
2023-09-18,77.28238646376825,77.86146845325186,76.83090274540821,77.42961120605469,2826500
2023-09-19,77.28238133227826,77.6455346740502,76.57570860675501,77.47868347167969,3355900
2023-09-20,77.84183297923899,78.47980185795866,76.52664228023774,76.56590270996094,3482600
2023-09-21,75.77088922986108,75.79052318805641,74.56366288648378,74.69125366210938,5882800
2023-09-22,74.91700012616303,75.28014598724093,74.54402979771187,74.769775390625,3400000
2023-09-25,74.39681118961978,75.62367148306232,74.39681118961978,75.3586654663086,4934700
2023-09-26,74.85811156290008,75.51571443437567,74.22015013953799,74.23977661132812,3851100
2023-09-27,74.94644313880961,75.32922295608078,74.23977040287481,74.73051452636719,4451200
2023-09-28,74.5145937766243,76.21257191786763,74.3771860066002,75.66293334960938,4293000
2023-09-29,76.34016504437888,76.49720677959148,74.90719290729328,75.1525650024414,3438600
2023-10-02,74.76977914190223,75.43719148675314,73.93551558287899,74.2299575805664,4964500
2023-10-03,73.74903503947652,73.92570324444532,71.90383961170625,72.3160629272461,7164800
2023-10-04,72.68902733260423,73.55274190306415,72.1492132142289,73.36625671386719,4541800
2023-10-05,73.05218023806844,73.65088874740638,72.5319925960907,72.95403289794922,3558900
2023-10-06,71.97253950794943,74.09255036189363,71.88420166628093,73.56254577636719,4857900
2023-10-09,72.99327559107473,74.31828308105469,72.48289756543963,74.31828308105469,3065200
2023-10-10,74.44588853568239,76.09478923410099,74.44588853568239,75.17218780517578,3878800
2023-10-11,75.4470112391054,76.24201439668741,75.28015253063957,76.10460662841797,3452000
2023-10-12,75.56479892551616,75.56479892551616,72.59088991324076,73.2288589477539,5986000
2023-10-13,73.59198467441799,73.90606058243333,72.365124488708,72.7969741821289,4330300
2023-10-16,73.69994895293995,74.21032703530435,73.01291017455836,73.83736419677734,3156700
2023-10-17,73.28771971587217,74.83847281864992,73.19938937505898,73.99439239501953,4874800
2023-10-18,73.27792663106163,73.34663051868452,71.5308710106357,71.57994842529297,6712400
2023-10-19,71.3541953862878,71.98234729018115,69.90159691659493,70.16659545898438,7782600
2023-10-20,70.0880851256919,70.53956885817864,69.29307448773422,69.54826354980469,6676900
2023-10-23,69.2636350796089,70.59845988321939,69.23419162614373,69.75437927246094,5460200
2023-10-24,70.07826695215782,70.51993369715281,69.4206715804856,69.6169662475586,4491200
2023-10-25,68.91030589305548,69.1458610336579,68.03678173716541,68.07604217529297,5168300
2023-10-26,68.78270033260286,69.63659034220353,68.44899042417491,68.67473602294922,4364400
2023-10-27,68.8906645200829,69.1949234895701,68.15454831274704,68.48825073242188,3846300
2023-10-30,69.04770111516038,69.66604354292221,68.43918315534593,69.43048095703125,3433700
2023-10-31,70.0193664597458,70.66715228332686,69.80344534004634,70.294189453125,3513100
2023-11-01,70.52974466500756,72.51234759082945,69.9604796955938,72.45346069335938,7257500
2023-11-02,73.65087142849947,74.7010634459642,73.65087142849947,74.02383422851562,8881400
2023-11-03,75.07403799935553,76.84071993530351,75.06422850782798,76.01626586914062,6653900
2023-11-06,75.7120175494036,75.91812922291608,74.80904998311199,75.02497863769531,3940100
2023-11-07,74.96607798109032,75.81015856681614,74.90719107590635,75.51571655273438,2602700
2023-11-08,75.42736903695798,76.06533788458995,75.10347612364562,75.50588989257812,2888300
2023-11-09,75.69238198172172,75.85923319906782,74.34774028673823,74.53422546386719,4933900
2023-11-10,74.97590453682292,76.16350470139838,74.55386419005951,76.0849838256836,4463800
2023-11-13,75.7021915518191,75.96719759203054,75.14274350801473,75.80034637451172,2468600
2023-11-14,78.28350817729516,80.84519321554556,78.28350817729516,80.25629425048828,9208500
2023-11-15,80.069822168269,81.30649210981029,80.00111828262781,80.06000518798828,4306200
2023-11-16,80.18758995698643,80.87463624996373,79.89314796413447,80.03055572509766,4014900
2023-11-17,80.49184841748577,80.91388863797238,80.33480671304396,80.88444519042969,3023600
2023-11-20,80.76667312151255,81.18871339012227,80.23666854082863,81.04148864746094,1819700
2023-11-21,80.56056880266111,80.84520133417911,80.24649281756575,80.29556274414062,2084200
2023-11-22,80.81575102402641,81.34575565704728,80.36426725993356,80.70779418945312,1869000
2023-11-24,80.58019349550337,81.0709376793836,80.36426485649014,81.03167724609375,959800
2023-11-27,80.60964896126896,81.14947063924885,80.43298072921763,80.90409851074219,2050700
2023-11-28,80.66852838883183,81.11019514288797,80.25629759846282,80.38389587402344,2284000
2023-11-29,81.16907749812081,81.97389758559045,81.00222628821936,81.21815490722656,2099700
2023-11-30,81.1396360728577,81.53223289101747,80.24648561250166,81.4144515991211,1930700
2023-12-01,81.45371338010325,83.90743417407809,81.30648863483245,83.87799072265625,3303800
2023-12-04,83.41668267638057,84.7122468420906,83.26945794406242,84.43743133544922,2739300
2023-12-05,84.12336644702289,84.54540674139955,83.71114313293273,84.04484558105469,2590300
2023-12-06,84.96742938052576,86.16484612916466,84.92816895569952,85.07539367675781,3356400
2023-12-07,85.28151287376801,85.83114389388494,85.01651434282907,85.78207397460938,2868400
2023-12-08,85.72318123244096,87.18560413470095,85.72318123244096,86.83226776123047,3297400
2023-12-11,86.94024010607897,87.32301996469683,86.66542456534431,87.05801391601562,2064000
2023-12-12,86.88134121072497,87.20523414759023,86.54763878231456,86.81263732910156,2451800
2023-12-13,87.11690432871842,89.26635863163285,85.81152308171058,89.01117706298828,4775900
2023-12-14,90.46377651672906,94.18361814233063,90.24784788855858,93.96768951416016,7870500
2023-12-15,93.43767609633582,94.34065095503004,92.78008078224052,92.95674896240234,5271000
2023-12-18,93.1514800744908,93.1514800744908,91.62714438476893,92.158203125,3678600
2023-12-19,92.85643909908728,93.70219842813748,92.64991751916405,93.41699981689453,2608200
2023-12-20,93.16131145061229,94.40044093987365,92.33521762138332,92.41389465332031,2931900
2023-12-21,93.46618279054228,93.8792259855358,92.79744297352909,93.68254089355469,2050700
2023-12-22,94.10541264494016,94.31193422499196,93.45633839073052,94.01689910888672,1915900
2023-12-26,94.12507870673944,94.85282249355792,93.97756114781625,94.54795837402344,1859700
2023-12-27,94.67580497474961,95.315042741897,94.42994487223561,94.87249755859375,2059700
2023-12-28,94.79382475658525,94.90200380676484,94.33160654273705,94.5873031616211,1375200
2023-12-29,94.25293218879858,94.76432544112458,93.8693910010818,94.07592010498047,1662000
2024-01-02,93.05313974441732,93.83005861417966,92.38439992633425,92.91545867919922,2689800
2024-01-03,91.8631709258742,91.92217494861431,90.10281171793146,90.378173828125,4068400
2024-01-04,89.99463723884716,91.14526075896903,89.89629469494066,90.19132232666016,2908800
2024-01-05,89.7881084760761,91.45011759363213,89.45373484982781,90.88955688476562,2729100
2024-01-08,91.2731058927936,92.56141798619578,91.04691879068415,92.52207946777344,2244300
2024-01-09,91.63695803676599,92.68923874950293,91.3812614841883,92.4925537109375,1765200
2024-01-10,92.92528586202634,93.6923682112364,92.86628183610408,93.45634460449219,3180700
2024-01-11,93.13180069317391,93.72187092177008,92.20737184094556,93.65303039550781,2742100
2024-01-12,94.15458640392056,94.23326344050489,92.26638254422797,92.8564453125,1885400
2024-01-16,92.09919909932604,92.45323825948009,91.44029580244968,92.158203125,2029000
2024-01-17,91.3911227846901,92.00085857457115,91.18460118724377,91.88284301757812,1980500
2024-01-18,92.74825530586688,93.41699503171967,91.95167103795926,93.17113494873047,3262600
2024-01-19,93.3186697776187,94.3217833036572,92.46307382929828,94.09558868408203,3702600
2024-01-22,94.65614190580307,95.87560594482501,94.62663989323033,95.72808837890625,2797300
2024-01-23,94.90200061921598,95.18719924165069,92.41389755476574,92.76793670654297,4967700
2024-01-24,93.57434705097285,93.62351456466867,91.13541177942517,91.31243133544922,5104300
2024-01-25,92.3548910384853,93.1416388521632,91.89267285263396,93.11213684082031,3521200
2024-01-26,93.23014019014644,93.68252181200472,92.5909025168268,93.13179016113281,3128800
2024-01-29,93.14163741344618,94.0660737708695,92.81710028757783,93.9185562133789,3107400
2024-01-30,93.54485413102664,94.42994449408879,93.46617709780405,94.00706481933594,3118400
2024-01-31,93.54486048447296,94.06608273462737,92.05986326952059,92.24671936035156,4355500
2024-02-01,93.22031619499829,94.6561382752221,92.43356087564466,94.57746124267578,3668700
2024-02-02,93.48585065482837,95.24621003373377,92.56142169555056,94.705322265625,4547400
2024-02-05,93.71204493622143,93.80055097861279,92.24672071098374,93.40718078613281,4595100
2024-02-06,93.43667844113877,93.95790067460796,92.9842967384475,93.69236755371094,2098000
2024-02-07,94.62664069266852,95.93461828351398,94.49878863303309,95.32488250732422,3338800
2024-02-08,96.14113557154512,97.03606243364655,95.98378150613333,96.97705841064453,4308600
2024-02-09,96.90823109067338,97.49829391027923,96.30833176487496,97.25243377685547,3219900
2024-02-12,97.38027173915789,99.13080207295133,97.38027173915789,98.91444396972656,3206000
2024-02-13,95.06919131203387,96.62302910240382,94.53813254179138,95.7674331665039,6048200
2024-02-14,96.91805798640868,97.73430784611325,96.17064115405917,97.52778625488281,2754400
2024-02-15,98.18669857011108,98.2555466099037,97.25243307110303,98.0883560180664,1933800
2024-02-16,96.95739353545872,97.92116850932757,96.87872399920742,96.9082260131836,2267400
2024-02-20,95.78710749841768,97.02624464606214,95.51174535517573,96.92789459228516,1807800
2024-02-21,97.38027834513572,97.86216960884649,96.43617633315522,97.25243377685547,2801600
2024-02-22,98.30470279851289,99.11112363717702,97.9998386714127,98.90460205078125,2320000
2024-02-23,99.30782270697928,100.21258614543379,99.16030513476149,99.80937194824219,2789600
2024-02-26,99.50450202892567,100.30108636841389,99.50450202892567,99.86837768554688,1492400
2024-02-27,100.80263618834378,101.04849627660803,100.06505592355101,100.66495513916016,1866200
2024-02-28,100.1535767906466,101.15669030107684,99.9863937065934,100.5666275024414,1203900
2024-02-29,100.9796637880842,101.61890156905336,100.65512664501532,101.36320495605469,2165600
2024-03-01,101.33370334856981,102.7596889784609,100.86164863830538,102.66134643554688,2105100
2024-03-04,102.99571229217996,103.7332925628104,102.69084067824231,102.82852172851562,2464100
2024-03-05,102.3171517346141,103.40877130281332,101.2451976753038,101.72708892822266,1992600
2024-03-06,102.65149688720703,103.01537250311465,102.0614342016425,102.65149688720703,1837300
2024-03-07,103.42842363298003,104.67739712537066,103.42842363298003,104.28401947021484,2754900
2024-03-08,104.60855474313152,105.13961344271493,102.89736309901124,103.02521514892578,2927400
2024-03-11,102.88753964050152,102.88753964050152,101.04850335044472,102.10078430175781,2308700
2024-03-12,102.14012005906967,103.79230022334386,101.63856335659676,103.54644012451172,2192500
2024-03-13,104.02833435008289,105.77885723051685,104.02833435008289,105.10028839111328,2528800
2024-03-14,104.87408157900575,105.38547477858967,102.26796307000197,103.15306091308594,4839700
2024-03-15,102.72034593676989,103.95948293146792,102.29746626811408,103.4480972290039,2759000
2024-03-18,104.11593457128599,104.48039230890726,102.92406901643683,103.10137176513672,1643900
2024-03-19,103.12107584891638,104.98275094557543,103.02256847719518,104.92364501953125,2589600
2024-03-20,105.01230362577682,107.0906829849014,104.69709956498842,106.81488037109375,2832500
2024-03-21,107.64228676672641,109.70096913223836,107.63243452634916,109.3857650756836,3335600
2024-03-22,109.36605222397736,109.54335496190964,108.371186443632,108.587890625,1743600
2024-03-25,108.80461013454327,109.01146210542899,107.88854711201623,107.89839935302734,1518400
2024-03-26,108.26285329664373,108.49925446715653,107.58319147697951,107.69154357910156,1105600
2024-03-27,108.46970422958277,109.03116170112696,108.09539423851488,108.99176025390625,1854100
2024-03-28,109.49411494237913,110.28212131017202,109.02130510965752,109.91766357421875,1984700
2024-04-01,110.04571066337094,110.06540762696815,108.30223254027841,108.48938751220703,2593600
2024-04-02,107.25812353256633,107.26797577216051,105.49494839805264,106.24356079101562,4372800
2024-04-03,105.82986074726259,107.39602872198307,105.69195944816985,107.00202178955078,2129700
2024-04-04,108.1643300868999,108.73563972081307,105.17974038274393,105.48509216308594,2189500
2024-04-05,105.60330752879028,107.22858147756695,105.60330752879028,106.9626235961914,2684000
2024-04-08,107.29752345649273,107.67182589014543,106.49966490697075,106.88381958007812,1488400
2024-04-09,107.32709509096618,107.45514417041174,105.1797648595246,106.7754898071289,2074400
2024-04-10,103.58403654563003,104.43114135036802,102.549769232025,102.81571960449219,6050000
2024-04-11,103.20971141548803,103.71207039539699,102.63840179245875,103.22941589355469,3005800
2024-04-12,102.60886002083193,102.97331774089241,101.99815642755821,102.67781066894531,2655400
2024-04-15,103.36732891376883,103.88938491595032,101.022991751442,101.33819580078125,2885100
2024-04-16,100.62899329988224,100.62899329988224,98.84611356803295,100.03797912597656,3971500
2024-04-17,100.90480250377809,100.97375315990095,98.9544721354976,99.2696762084961,2926400
2024-04-18,100.59943428388537,101.27909605933544,99.0431185379402,99.19086456298828,3790600
2024-04-19,98.91506419034181,100.04783133658222,98.08765637121084,98.65896606445312,2979300
2024-04-22,99.2105598731936,100.27437624555665,98.5801518410651,99.41741180419922,2158300
2024-04-23,99.93948272028669,102.24441853897513,99.3878774883185,102.0671157836914,3668400
2024-04-24,101.98831550286869,103.11123047675784,100.14633724882911,101.09194946289062,2592800
2024-04-25,99.83113107601416,101.2397008841449,98.32406140673213,100.9343490600586,3829200
2024-04-26,101.36776022983933,102.87482994019457,101.36776022983933,102.16561889648438,1897100
2024-04-29,102.61871563561908,103.33777885964265,102.34291303409464,102.91422271728516,1811100
2024-04-30,102.38230485658919,103.16046641778503,101.06238286827706,101.07223510742188,2380400
2024-05-01,100.91465223255373,103.02258098430715,99.85084313035563,100.65855407714844,3610100
2024-05-02,101.79129960509182,102.23456022449525,99.83112468789778,101.97845458984375,2751900
2024-05-03,103.94847158671253,105.94804775341102,103.60371837091218,103.64311981201172,3085300
2024-05-06,104.60843997635494,105.37675688717871,104.2242852784717,105.25855255126953,2046700
2024-05-07,105.25855182840323,105.5442066685957,104.18488311767578,104.18488311767578,2132800
2024-05-08,103.51506976436153,104.08637942367528,103.2589716536818,103.84012603759766,1687300
2024-05-09,104.02728504225975,106.02686141219547,103.93862991201075,105.97760772705078,2043100
2024-05-10,105.98745895467701,106.43071957157339,105.59345202245484,105.89881134033203,1488600
2024-05-13,106.49968007548448,106.75577821732702,104.8941029932503,104.95320892333984,1699300
2024-05-14,105.54421670120263,106.0564205051983,105.19946341821918,105.85942077636719,1885200
2024-05-15,107.30737428925084,108.44013381481425,107.30737428925084,108.35148620605469,3476400
2024-05-16,107.92794065891779,108.19389102628239,105.36690678276753,105.41615295410156,2855700
2024-05-17,105.49494553402565,105.77074811471994,105.09109390231092,105.56389617919922,1388500
2024-05-20,106.0465637415969,106.41101395007031,105.40630342298694,105.6821060180664,1459000
2024-05-21,105.5245078602047,105.64271220165526,104.59860015487692,105.5442123413086,1657400
2024-05-22,105.47524977351694,105.672249471958,102.71720890500143,103.13091278076172,3178400
2024-05-23,103.6529937914013,103.84014128205614,102.06712115103969,102.3232192993164,2310300
2024-05-24,103.13091997801573,103.73177886976724,102.59901925209346,103.57418060302734,1105200
2024-05-28,103.6431299489409,104.0765383283693,101.73220120152354,102.1163558959961,2321400
2024-05-29,100.95403128678105,101.47608723821362,100.3925738936291,100.62898254394531,2182100
2024-05-30,101.20030107612253,102.61872314786422,100.96389990251818,102.36261749267578,2145000
2024-05-31,102.88467148257205,103.7514882936447,101.76175653646216,103.72193908691406,2424300
2024-06-03,104.23414779485009,104.25384476191488,101.71251516730844,102.49067687988281,2590400
2024-06-04,101.80115939346817,102.12621570212158,100.20544208745639,100.32363891601562,2086200
2024-06-05,100.86538556892204,102.48080713439809,100.313772889573,102.47095489501953,2154400
2024-06-06,101.9883150461251,102.52022332322595,100.8850970437984,101.25940704345703,3185300
2024-06-07,99.96903340408596,100.70779364284078,99.10222409603443,100.18573760986328,1823300
2024-06-10,99.54547676919583,101.07225092819459,99.16132204803883,101.0427017211914,1560900
2024-06-11,100.4812337996676,100.53047996786874,99.17116398159506,100.22512817382812,1599600
2024-06-12,103.30823412384444,105.50481798090158,103.21958649809528,103.78104400634766,4711700
2024-06-13,103.790887052015,104.34249227018314,102.75661975289222,104.14549255371094,1979700
2024-06-14,102.84527576326785,102.99302179435377,101.25940323244707,102.43156433105469,2148400
2024-06-17,102.00799963629063,103.31806944603287,101.61400023295914,103.18016815185547,3127400
2024-06-18,102.88466488464123,103.2786718175834,102.16560918344966,103.11122131347656,1487800
2024-06-20,102.67782544365939,103.29838888103218,101.14120648456118,101.60416412353516,2470100
2024-06-21,101.4268608139152,101.61401581974557,99.78188975600426,101.35791015625,2811000
2024-06-24,101.71991792681946,103.18968573497438,101.17738239739562,102.48932647705078,1879100
2024-06-25,102.32163001999606,102.32163001999606,98.87900937714791,99.5793685913086,2789200
2024-06-26,99.16508557995235,99.7273462902293,98.80997276021859,99.40182495117188,2054300
2024-06-27,99.64842692878769,99.82598333200995,98.98752546571927,99.61883544921875,1389800
2024-06-28,99.9344993903247,100.90119712239556,99.0072670022915,99.70762634277344,1583400
2024-07-01,100.0824585498679,100.30933911013156,97.15278156636427,97.182373046875,2338000
2024-07-02,96.42282960081052,97.17251304304072,96.17622389850666,97.09359741210938,2383000
2024-07-03,97.19222500308761,98.53376044369699,96.96535200219783,97.41910552978516,1573700
2024-07-05,97.52762270500286,97.63612981257505,96.0775800181821,96.62997436523438,1642800
2024-07-08,97.30072899003446,98.38579239313846,97.00479918654813,97.92217254638672,1673600
2024-07-09,97.46842563847706,98.53376397225398,97.21196115227035,97.25141143798828,1224700
2024-07-10,97.6164005420517,99.47087271874355,97.6164005420517,99.41168975830078,2398000
2024-07-11,101.86788019119902,105.68533917196193,101.86788019119902,105.26117706298828,5934800
2024-07-12,106.33637606523531,108.4177286816401,106.19827748151438,107.08605194091797,3822000
2024-07-15,107.79628004339524,109.04904118669462,107.05646295943072,107.26361083984375,1982000
2024-07-16,108.6741829930005,113.61616264260627,108.6741829930005,113.43860626220703,4798800
2024-07-17,112.20559100272625,113.34984503764764,110.68649902143846,110.69636535644531,2557000
2024-07-18,111.35726428335678,115.57915247341296,110.62731355140151,111.00215148925781,3398100
2024-07-19,110.94298527552236,111.88008402449279,110.12425245857627,110.55828094482422,1242100
2024-07-22,111.26849562356395,112.61003124295142,109.50279789619651,112.56070709228516,1571700
2024-07-23,111.58414025691216,113.49779520692266,111.04160475320853,112.96512603759766,1458800
2024-07-24,112.17599333096204,113.42874687856775,109.70993652198312,109.71980285644531,1686500
2024-07-25,110.12423862148285,113.86278186296437,109.42387935037064,111.56441497802734,2156000
2024-07-26,113.70494052588342,116.64448346277001,113.54711680840252,115.30294799804688,3240900
2024-07-29,115.83561564722251,116.25977770077856,114.54340434430407,115.79615783691406,2157600
2024-07-30,116.41760972822692,117.43363148314411,115.27336325081592,116.5655746459961,2021700
2024-07-31,117.69996693240039,119.58403807257815,115.84549479758445,116.58531188964844,3033900
2024-08-01,116.95027357799145,117.68023179878159,111.66304727344453,112.8270263671875,4097800
2024-08-02,109.29564523732478,110.62731446326825,107.62858835827517,109.73953247070312,3483900
2024-08-05,103.8505826939219,108.17111902139524,102.75565287332726,106.38568878173828,3945200
2024-08-06,105.75437540147078,109.01943208814855,104.23528355994426,107.03672790527344,2568600
2024-08-07,108.98984322151544,109.80857587776688,104.12677895568362,104.21556091308594,2779500
2024-08-08,105.28089647104099,106.55337511185482,104.3832482153916,106.11935424804688,1520100
2024-08-09,106.54353801565128,107.15511538840487,105.50779097510953,106.51394653320312,1235500
2024-08-12,106.64216298605284,106.66188812949028,104.94551466971872,105.69519805908203,1035000
2024-08-13,106.69149077401279,108.25989937119371,106.18841305239636,107.94424438476562,1656600
2024-08-14,108.58542346461961,109.05890219344475,107.04659878141612,107.53981018066406,1081000
2024-08-15,109.64089716664408,110.20315786900395,107.94424872420832,109.46334075927734,1761000
2024-08-16,108.99970800269968,110.59771548089888,108.45717250910515,108.67418670654297,1111700
2024-08-19,109.33508483763325,110.89363445825359,109.00957107701878,110.7752685546875,1474900
2024-08-20,110.77528453061103,111.59400974298067,109.67048827454586,110.04532623291016,932100
2024-08-21,111.19944723956021,113.41889857317558,111.04161597678156,113.23147583007812,2116100
2024-08-22,113.1032480965103,113.63590981516776,112.04776841753844,112.76786041259766,1029000
2024-08-23,113.76413456508078,117.72955060420404,113.43861325996691,117.601318359375,2520800
2024-08-26,118.51869212360971,118.68638218096245,116.417606899125,116.48665618896484,1849300
2024-08-27,115.45091290717815,115.81589201292755,114.57299731235597,115.30294799804688,1507400
2024-08-28,114.83933837479039,115.49038102273467,113.94169755736824,114.4645004272461,1477000
2024-08-29,115.35227364475037,115.68765375239337,113.53725195233974,114.3263931274414,1424400
2024-08-30,115.28322135451987,115.92439007606066,113.51752385370787,115.79615783691406,1650400
2024-09-03,115.3621323925899,116.35842143232526,111.27834299407257,111.86033630371094,2199400
2024-09-04,111.50522177261425,112.06748240484117,109.96640478458431,111.43617248535156,1601100
2024-09-05,111.33754353856295,112.01817014930398,110.1439728601643,110.58786010742188,925200
2024-09-06,110.82459760830021,113.17228863656703,110.499076285351,110.69636535644531,2290000
2024-09-09,111.23888198893765,112.26476247625294,110.42015688653113,110.91336822509766,1430900
2024-09-10,111.60386232345792,111.91951728260031,110.25246053154409,111.48548889160156,1261700
2024-09-11,111.15011877390847,111.85047804223267,108.28949121646295,111.7123794555664,1827300
2024-09-12,112.13654004519344,114.57300547493924,111.76170210438964,114.13897705078125,1701900
2024-09-13,115.84549215118136,118.43978131879672,115.78630166761855,117.90711212158203,2240600
2024-09-16,118.66666204928441,119.49525356235543,117.15742889194769,118.8244857788086,1600500
2024-09-17,119.85035293852506,120.70854336021512,118.66664875933182,120.21533203125,1804800
2024-09-18,120.44221026535595,123.1450063583854,118.87380178343483,119.98845672607422,2413500
2024-09-19,123.31270141806581,123.50011660984424,120.89596133493409,123.29296875,2488100
2024-09-20,121.66537980009905,122.18819018541213,120.33371057713637,120.5704574584961,2910900
2024-09-23,121.74157128216272,122.69939001747869,120.62576594390268,121.8106918334961,1485400
2024-09-24,121.87981293998223,122.61051699077396,120.94174723424588,121.6625747680664,1677300
2024-09-25,121.08983520838756,121.15895574741347,119.5988053617467,119.82591247558594,1633800
2024-09-26,121.43545579942297,122.01804217327266,120.38876357597661,120.90223693847656,1343900
2024-09-27,122.27478262242933,123.90406126993173,121.59344613462888,122.7092514038086,2695500
2024-09-30,122.17603545133153,123.13384655764345,121.3663344162809,122.99560546875,1186500
2024-10-01,122.9462490775283,123.53871201688891,121.00098960754131,122.7487564086914,1752200
2024-10-02,121.69219977635862,122.59077450344556,120.39865476361727,121.82057189941406,1112500
2024-10-03,121.20834118496236,122.04766424042442,120.09253594968453,121.41570281982422,1246600
2024-10-04,122.01803591482934,122.44263567860618,118.16701602790032,119.8160400390625,3875100
2024-10-07,118.79898155551763,119.94441631950845,117.5548117673439,119.8061752319336,1972600
2024-10-08,120.4085089222645,121.58355811097033,119.46056685228106,120.51712799072266,1527800
2024-10-09,120.99110352333665,121.26758570427045,120.17152596301544,120.75411987304688,1443300
2024-10-10,118.92735228768305,119.7864208171831,118.31513638293858,118.81873321533203,1559300
2024-10-11,118.29538936205937,120.32951462976456,118.29538936205937,119.77655029296875,1202400
2024-10-14,120.0234137896119,122.24515524782998,119.5790609778237,122.11678314208984,1173200
2024-10-15,122.5413906568494,123.93368567466251,122.15628938247019,122.24516296386719,1477200
2024-10-16,123.19309711080425,124.39777590435914,122.89686190355904,123.67694091796875,1178500
2024-10-17,123.84481453284474,124.14104976523714,122.3241549048085,122.8080062866211,1389000
2024-10-18,123.55844832150045,124.48664496201789,122.88698836457657,123.96330261230469,1502800
2024-10-21,123.65721040305209,123.75595297290678,119.83581192771628,120.08267211914062,3380600
2024-10-22,118.69036307059721,118.8878557206653,116.833977361403,116.94259643554688,2867100
2024-10-23,116.56737625774838,117.78192408545667,115.6589250990697,116.39950561523438,2571000
2024-10-24,116.666118356803,117.2882032758254,115.866286279689,116.67599487304688,1639200
2024-10-25,117.26845927418725,117.74242658990126,114.97759715870383,115.07633972167969,2130200
2024-10-28,116.16251789823912,117.51531430589088,115.89591223651361,116.28101348876953,1423600
2024-10-29,112.39049494876807,113.84203391567276,110.54397821350693,113.82228088378906,3742100
2024-10-30,113.05208537003492,115.04671983347355,112.60774006163982,113.5853042602539,2206600
2024-10-31,112.72623673196375,113.74329947288929,112.32138241877794,112.77560424804688,1786000
2024-11-01,114.0099051925031,115.13558701619894,113.01258795095681,113.16070556640625,1553500
2024-11-04,113.5655583174806,116.41926137048847,113.46681575306427,114.37525939941406,1869800
2024-11-05,114.04939735437993,117.1302149560396,113.8124137030444,117.1203384399414,1822100
2024-11-06,114.73072496140317,116.38962545970892,113.01257290466137,116.00452423095703,5702300
2024-11-07,116.09340032921504,117.72267895628735,115.86628565827122,116.69573974609375,2216700
2024-11-08,116.66611256500019,117.99915591591282,116.47849643355333,117.25857543945312,1073400
2024-11-11,118.19664528601045,118.74961718451098,117.52518532849689,117.76217651367188,1279000
2024-11-12,117.16971249324699,117.61405777742982,114.65173579334594,114.70111083984375,2302100
2024-11-13,116.35013787335005,116.72536262205257,114.7406047332132,114.98746490478516,2041000
2024-11-14,115.26395824264794,116.577248671111,114.89860246516811,115.25408172607422,1317100
2024-11-15,114.74060052786771,115.14545481052323,113.88153198377069,114.22713470458984,1488100
2024-11-18,113.9506512970849,114.92821542072109,113.43717794577907,114.00989532470703,1114100
2024-11-19,113.18045057076235,114.25675726843097,112.26213046041075,113.95065307617188,986000
2024-11-20,114.83935199272742,115.26395177868861,114.05927296579527,115.08621215820312,1150500
2024-11-21,115.70830314772628,117.35732733176135,115.34294737152295,116.42913818359375,1023700
2024-11-22,117.3079652921369,118.54226624203912,117.1400946374331,118.43364715576172,1995400
2024-11-25,120.09254038542153,124.50639397663836,120.04316533709883,123.58808135986328,4413900
2024-11-26,122.66975839423637,122.66975839423637,120.29002275090089,121.22808837890625,1575000
2024-11-27,122.10690804202953,122.82773546022408,120.79361023780112,121.03059387207031,854100
2024-11-29,121.89955252110018,122.88699323016887,121.19847052169038,121.34658813476562,752200
2024-12-02,121.0602129568465,121.62305378310738,119.97402983134332,121.00096893310547,1267900
2024-12-03,121.36633989821726,121.80080868283197,119.96416838049008,120.74424743652344,978600
2024-12-04,120.0431640169475,120.35914473544373,118.5323809712132,118.98660278320312,1167300
2024-12-05,119.05571051741623,119.2334501232908,117.13020439841992,117.21907043457031,1529600
2024-12-06,118.83849202191308,119.26309184313402,117.11047072008425,117.59431457519531,1302100
2024-12-09,118.55213522546424,119.13472919127716,117.87080622394932,118.43364715576172,1771500
2024-12-10,117.05121117152052,117.26844931175695,115.1355739715164,116.05389404296875,1988600
2024-12-11,117.24870455173402,117.50544123863106,115.70829949750087,115.77742004394531,1612900
2024-12-12,115.46143736750903,115.63917698871782,114.49374220013351,114.68135833740234,1744100
2024-12-13,114.33575348632021,114.44437256023902,112.30162816306692,112.9434585571289,1503100
2024-12-16,112.8644706099199,113.74329219586805,111.73878885862513,111.8572769165039,1852000
2024-12-17,111.36356168028549,112.16338624185389,110.30700042561098,110.52423858642578,1561500
2024-12-18,111.05744871183481,111.36355289597864,105.60677222277745,105.64627075195312,3500700
2024-12-19,104.89582083628017,105.89313044266996,103.16779974372027,103.33566284179688,3946100
2024-12-20,103.15792231445074,105.44878424124086,102.8814401474617,104.65882873535156,2256800
2024-12-23,104.29186996760531,104.71718801459932,103.55003669119608,104.61827087402344,1461300
2024-12-24,104.48969871363123,105.25131850634713,103.96547102442935,105.17218780517578,778800
2024-12-26,104.32154060511243,105.35021697263714,104.02480428024865,105.0831527709961,1182800
2024-12-27,104.4897040560039,105.27110279080466,103.29288043829217,103.81710815429688,1153300
2024-12-30,103.23352460142861,103.81709650771928,101.83887437713092,103.36210632324219,1549300
2024-12-31,103.78742438317143,104.34132416491423,103.16428712871077,103.36210632324219,1543600
2025-01-02,104.32155479480049,105.03371603428629,101.89822793564359,102.35322570800781,2257800
2025-01-03,102.93679848289102,103.94568854927367,102.35322651866326,103.6291732788086,2088400
2025-01-06,104.27209362744861,105.60739214514423,103.27309681840647,103.54015350341797,2114000
2025-01-07,103.68850884000808,103.88632802319577,101.77952429160607,102.13560485839844,1981100
2025-01-08,101.86854928098042,103.39178126865035,101.00802746034054,103.30276489257812,2644200
2025-01-10,102.61038953401334,102.61038953401334,101.13661601989574,101.26519775390625,1975700
2025-01-13,100.8102062779073,102.79832179608603,100.3848881829003,102.74886322021484,2275100
2025-01-14,104.96447241455246,105.88434603735344,104.31165546777554,105.77554321289062,2704400
2025-01-15,109.82099959926256,110.1770801839678,107.84277748259727,108.18896484375,3917800
2025-01-16,107.96148567607216,109.09896503042837,107.15041481881562,109.00994110107422,1639900
2025-01-17,110.23642546928892,110.75076745039703,108.99015095741936,109.46492004394531,3050200
2025-01-21,110.8793545216891,111.93770311326291,110.01883268097703,110.32545471191406,2190700
2025-01-22,110.14741231191555,110.54305825978638,109.55394716326869,110.31555938720703,1304600
2025-01-23,109.92980177241691,111.18597703504479,109.47481159381985,110.69142150878906,1020500
2025-01-24,110.76065773124354,110.77054340830786,109.61328530103964,109.95947265625,1209800
2025-01-27,109.24731796140564,112.2245444849643,109.24731796140564,111.22554016113281,2777100
2025-01-28,111.26511037472858,111.26511037472858,109.2671091860402,109.39569091796875,1950400
2025-01-29,109.24731574371295,109.76165773113954,107.14051186044587,107.54605102539062,2860200
2025-01-30,108.52527572771623,110.64197296828206,107.82300772232469,109.72209930419922,1729900
2025-01-31,109.27699549778755,109.40557722158228,107.11083981659591,107.21964263916016,2149000
2025-02-03,104.90512032826614,105.5876093986862,103.17417591189422,104.53915405273438,3042100
2025-02-04,104.55893544254268,105.94369251785832,104.28198553674333,105.35022735595703,1458600
2025-02-05,107.18008171129088,107.29877776252562,105.72608715552114,106.47781372070312,2411200
2025-02-06,106.8734541557151,107.4570260649115,105.69640956733225,106.37889862060547,1929900
2025-02-07,106.40857507141601,106.54705002317101,103.28298034021708,103.74786376953125,3188900
2025-02-10,104.66773908217303,105.112836070476,104.13361816841807,104.95458221435547,1731500
2025-02-11,104.27208746907147,105.76564730176258,104.27208746907147,105.2908706665039,1430500
2025-02-12,102.83788335905014,103.79732234358042,102.14550105395624,103.74786376953125,3300500
2025-02-13,104.60840037845725,104.96448100651583,103.83689486643681,104.83589172363281,1973400
2025-02-14,105.52826892409584,106.8932395674622,105.22163934215484,105.53815460205078,1554800
2025-02-18,105.12273583851317,105.12273583851317,103.55993835057525,104.33145141601562,1458500
2025-02-19,102.66974208898594,103.30277263176491,101.81910588219182,102.97636413574219,2401200
2025-02-20,102.50157369071644,103.0851531245999,101.94767392674703,102.83787536621094,1609300
2025-02-21,104.03470751525623,104.24241994412289,99.42544609102218,100.00902557373047,2565500
2025-02-24,100.41455390394627,100.49368460176436,98.90121515318923,99.48479461669922,4751800
2025-02-25,99.95957231027893,102.88734046454941,99.92000695796615,102.2147445678711,3273600
2025-02-26,102.69941915478624,102.82800089592371,101.13662162564007,101.25531768798828,1674300
2025-02-27,101.23552420691603,101.85866905806682,99.5837104054677,99.62327575683594,3104000
2025-02-28,99.73208038808669,100.49369266330538,98.98035379114924,100.28598022460938,1995800
2025-03-03,100.59259965170655,101.0278109669702,97.37798845526348,97.912109375,2878200
2025-03-04,96.75485287717808,98.75285408983424,95.45911967899134,97.1208267211914,4075100
2025-03-05,97.67473172792596,99.74197052909877,97.35821644341989,99.54415130615234,2684700
2025-03-06,98.81220261582669,100.92889981360311,98.41655665768778,100.375,2688900
2025-03-07,100.04859062539451,101.31465164308133,98.86165276157392,100.77063751220703,2102400
2025-03-10,99.87055268532264,102.6005015357292,99.87055268532264,100.12772369384766,2506300
2025-03-11,100.01892459167497,100.56293120936644,97.13071422954384,97.67472839355469,2414500
2025-03-12,98.38688856241193,98.9111162712384,96.27019127791296,96.94278717041016,1931800
2025-03-13,97.05158596979823,97.06147164766473,94.14359685742028,94.48978424072266,2678200
2025-03-14,95.58769754205669,96.54713653093904,94.82608530394947,96.44822692871094,2024900
2025-03-17,96.07235747513187,97.62526158490412,95.99323432311755,97.30874633789062,1420600
2025-03-18,96.87355045208776,97.39777816503353,96.30975738676429,96.7647476196289,1505200
2025-03-19,96.68560748342215,98.73306710474775,96.23061729494074,98.10003662109375,2469200
2025-03-20,97.57581806177656,99.43534433768876,97.229630662846,97.74396514892578,2312900
2025-03-21,96.04269948910442,96.70540220598876,94.9942439939549,96.35921478271484,3438800
2025-03-24,97.58270498460391,99.52761818421372,97.43386615304819,99.41846466064453,2934500
2025-03-25,98.52539818233005,99.88485094568249,97.9597878854368,98.84293365478516,1792700
2025-03-26,98.90246667809149,99.66654135751476,97.7613210005306,98.2773208618164,1248600
2025-03-27,97.98954223400538,99.14061289567493,97.52316041662692,98.0193099975586,1307100
2025-03-28,97.98954931712949,98.08877772636014,95.14164779129155,95.35995483398438,2053900
2025-03-31,94.31804882540949,96.81863965959579,93.46467084589642,96.15380096435547,1589900
2025-04-01,95.8560990582489,96.91785887563486,94.9332605200991,96.45147705078125,1066500
2025-04-02,95.33019037953879,98.27732041697486,95.09204067498472,98.05901336669922,1479700
2025-04-03,93.93104879033541,94.14934826169957,90.44807637160079,91.1129150390625,4333900
2025-04-04,88.53293727941015,94.54626810689129,88.37416577091214,92.15483093261719,5925300
2025-04-07,89.01916212937343,94.52642582935108,88.16578419441035,89.29700469970703,3305900
2025-04-08,91.33122163004954,91.67852484487099,84.84158378633687,86.12165069580078,1584600
2025-04-09,85.09957643511856,93.84172944299523,83.82943474619229,92.79981231689453,3346100
2025-04-10,90.77553809980745,91.2121446187824,86.75672313655556,89.6443099975586,1609800
2025-04-11,88.94970130126265,90.86483909494447,86.92540998794283,90.56714630126953,2047900
2025-04-14,92.05558783274732,92.22428444013606,89.80307211735025,91.10298156738281,3162900
2025-04-15,91.06329907040117,92.17467695862709,90.01146428536187,90.3984603881836,998700
2025-04-16,90.22978411836287,90.8053195833214,87.52080344408806,88.34441375732422,1598400
2025-04-17,88.69170192487168,90.57707196479534,88.60239862861073,90.15038299560547,1632700
2025-04-21,89.01916951919506,89.50539405764222,87.21318509146272,88.1260986328125,1795500
2025-04-22,89.46569825554515,91.54952503229339,89.07869460796314,91.48006439208984,2033600
2025-04-23,93.51427857131313,95.17142406135667,91.16253420984037,91.34114837646484,1790200
2025-04-24,92.14491216006437,93.86158568261013,90.7854594149308,93.6234359741211,1735800
2025-04-25,93.11736186551484,93.32575137886207,92.29375920739047,92.8891372680664,1208100
2025-04-28,92.87920828332601,94.07988946731601,92.12505873356679,93.04789733886719,1236100
2025-04-29,92.62121003292881,93.53413111309555,91.89683580691346,93.1769027709961,1740700
2025-04-30,92.43267438517685,94.23865867306837,91.48998557840613,93.97073364257812,1554300
2025-05-01,94.39743400642377,95.79657971740511,93.4845204255719,94.44705200195312,1229500
2025-05-02,95.17142059860957,96.89801909939676,95.17142059860957,96.49117279052734,1342800
2025-05-05,95.80649846783945,96.74917975514532,95.44927012155365,95.84618377685547,828600
2025-05-06,95.04242825175618,95.85611339641123,94.12951468861014,94.20890045166016,1478400
2025-05-07,94.8935779323925,94.98288880480804,93.75243981075657,94.36766052246094,1421200
2025-05-08,95.08211288095731,96.75910101928604,94.8538807246579,96.00495147705078,1849200
2025-05-09,96.17364537875447,96.43164531395834,95.33019249630489,95.6477279663086,971000
2025-05-12,99.64669125581881,101.57175426955351,98.61469910261272,100.08330535888672,4248400
2025-05-13,100.76799635349796,101.40306729612969,100.39091777649344,100.43061065673828,2186000
2025-05-14,100.05353461086428,100.18253078718057,97.8704717312121,97.92008972167969,3428700
2025-05-15,97.54301840247527,98.48569965301289,96.73925086936094,98.44600677490234,1928800
2025-05-16,98.54523304354527,100.1428353922286,98.28724069739631,100.11306762695312,1647100
2025-05-19,98.08877883594715,99.27954247211197,97.8704717907848,98.98184967041016,2113000
2025-05-20,99.08106956102478,99.17038042211267,97.59262082178863,97.91015625,1982900
2025-05-21,97.21555821217014,97.42394014507492,94.67527456840621,94.84396362304688,5319800
2025-05-22,94.28826310934045,94.93325907922839,93.24635353088314,94.41726684570312,2569900
2025-05-23,93.32574520240723,94.41727283651446,92.97843441690932,93.97073364257812,2469600
2025-05-27,94.94319775333186,96.00495770627582,94.01043398453596,95.98511505126953,1785400
2025-05-28,95.50879742513004,95.97517925762561,93.44481328459912,93.50435638427734,3541300
2025-05-29,94.55619531136425,94.58596307720583,92.94866782013725,94.19896697998047,2082200
2025-05-30,93.87149672457913,94.14933927127687,92.88912270000021,93.53411865234375,2372700
2025-06-02,93.01812539382371,93.01812539382371,91.00375921817728,92.35328674316406,2447300
2025-06-03,92.28383482091348,94.10966189744019,92.12506329914098,93.96082305908203,3078200
2025-06-04,94.26843662481359,95.83627138773852,94.0302869046994,95.28057861328125,2288900
2025-06-05,95.08211399633439,95.86603131366492,94.14935027711836,95.17142486572266,1511300
2025-06-06,95.76680056974476,95.97518249905126,94.35772991294864,94.39742279052734,3370600
2025-06-09,94.75464434806278,95.92555765572722,94.62564818313022,95.46910095214844,1876800
2025-06-10,95.9851107144633,97.47355960389854,95.69734302069539,97.30486297607422,2540700
2025-06-11,98.28723791727906,98.62461600838115,95.61795067032762,95.72710418701172,2619900
2025-06-12,95.6080414358933,96.4614194876996,94.70505295867326,96.05458068847656,1655300
2025-06-13,94.91341942284205,95.77671487643492,92.97843145210355,93.50435638427734,2411900
2025-06-16,94.51649974631383,95.05234222815581,93.47458254762515,94.5859603881836,1655400
2025-06-17,94.07989032599642,95.35995727862178,92.29375620212855,92.4227523803711,2617900
2025-06-18,92.4326708245501,94.00050535766592,92.14490315171426,92.54182434082031,2008600
2025-06-20,93.16697391727205,94.30811954367404,93.04789528447314,94.07988739013672,2777200
2025-06-23,93.8125355301971,96.92338392986235,93.26589731461931,96.80412292480469,2716100
2025-06-24,97.22154268177846,98.32475237358757,96.44631588920305,97.76818084716797,3576600
2025-06-25,97.62904649337123,97.62904649337123,95.94938324092857,96.24754333496094,1784500
2025-06-26,96.69479051568901,97.05258867866455,95.69096747052325,97.00289154052734,1404000
2025-06-27,97.09234957957692,98.92108909435757,97.07246769027071,97.85763549804688,1784600
2025-06-30,98.3446295558749,98.3446295558749,97.06252833539021,97.96695709228516,1813700
2025-07-01,97.39050891174008,103.85074283078141,97.2613069631381,102.03194427490234,6636800
2025-07-02,102.19096140495768,103.42337313628236,101.66420508361401,103.08545684814453,3164400
2025-07-03,103.36374180016682,103.36374180016682,101.64432237421003,101.97230529785156,2455900
2025-07-07,101.58470196824902,102.11145833769103,99.58699655984014,100.55106353759766,2361700
2025-07-08,100.72995668513398,102.11145229854932,99.99448600050808,101.19708251953125,2406500
2025-07-09,101.86298149834509,104.5762831593265,101.68408240440435,104.35762786865234,3499800
2025-07-10,104.27811537559168,106.68330840527182,103.75135903913569,105.41114044189453,3310400
2025-07-11,104.11909469208004,104.78499390335747,103.69172507028489,104.1091537475586,2132400
2025-07-14,103.70165555782674,103.98988227920864,102.14126095084102,103.38361358642578,2806000
2025-07-15,103.63208556215852,104.08927801123704,99.7460104067418,99.7857666015625,4959600
2025-07-16,100.39203643798828,100.86909561579317,98.43408742156338,100.39203643798828,3301800
2025-07-17,100.38208506432049,102.00211004399584,100.07398406138495,101.77352142333984,2070700
2025-07-18,102.09157234272763,102.62826959620847,100.21313574690413,100.80946350097656,2112100
2025-07-21,101.30641446156197,101.84311176749986,100.30259130141596,100.43180084228516,1557700
2025-07-22,102.64814362286884,106.4547139431307,102.17108445399646,106.06710052490234,4725200
2025-07-23,107.28957007429487,107.58773773852839,106.24599841491495,107.04109954833984,3851700
2025-07-24,106.63361921469007,106.8423335610225,104.70548537325821,104.90426635742188,3399300
2025-07-25,105.49065194475,105.87826538085938,104.3973830843718,105.87826538085938,1544200
2025-07-28,106.2360645688818,106.68330851239601,104.74524131354221,105.94783782958984,1800800
2025-07-29,105.88819796426485,105.90807226951584,104.34767770352374,104.7750473022461,2899600
2025-07-30,104.38744386839247,104.70548586181911,101.54494023470214,102.29035186767578,2585000
2025-07-31,101.20701715230723,102.44936979068068,100.8293370973017,101.28652954101562,3037700
2025-08-01,101.49524891034358,103.47307228560881,100.74983729033355,103.22460174560547,4906700
2025-08-04,103.5028910862196,105.20242872819217,103.31405104287174,105.06328582763672,2650200
2025-08-05,105.18254618304525,107.29951236088816,105.10303379389241,106.60379791259766,2983300
2025-08-06,107.19018952985704,107.26970192257669,105.76893773654963,105.87826538085938,1592800
2025-08-07,107.42872220113455,108.98912451773744,106.86220965654547,107.15043640136719,2230200
2025-08-08,107.48835754394531,108.14431582911521,107.04110602055209,107.48835754394531,2010300
2025-08-11,107.55792756048278,108.25364203287542,105.63973470634988,106.8622055053711,2832700
2025-08-12,107.93559479288396,110.8774849057561,107.16036796632747,110.71846771240234,4014700
2025-08-13,111.53345934349751,115.5288623667843,111.36450119291577,115.02198791503906,5329200
2025-08-14,112.57702438288605,113.12366258190987,112.03039376658103,112.96464538574219,3361200
2025-08-15,114.43558971224998,114.43558971224998,112.13972438088973,112.64659881591797,1680000
2025-08-18,112.81556933971902,113.23299803903609,112.27887204800307,112.44783020019531,1543300
2025-08-19,113.06403302888852,115.16112492603948,113.06403302888852,114.08773040771484,2258700
2025-08-20,113.89889311107048,114.39583418710718,111.53345631891459,111.63284301757812,3745900
2025-08-21,111.1557696716825,111.1557696716825,109.6251979208381,110.64889526367188,3286200
2025-08-22,111.73222819087295,117.04949611533058,110.80791749875459,116.28421020507812,4828000
2025-08-25,115.40959356533884,115.47916500986413,114.45546764782677,114.48528289794922,2156100
2025-08-26,114.64430398650467,114.9921612209454,113.87901807073504,114.22687530517578,1561500
2025-08-27,114.1871183737532,114.91265567181436,113.68023635956578,114.17717742919922,1282000
2025-08-28,114.753631666841,114.83314405837329,112.78574926409037,113.70011901855469,1580700
2025-08-29,113.80944855437153,114.04797815021716,112.65654160613255,113.30256652832031,1614100
2025-09-02,111.38436701395847,112.56708914336008,111.07626598840424,112.30867767333984,2364500
2025-09-03,111.95088080196128,113.37213252940238,111.63283882854111,112.92488861083984,1184600
2025-09-04,113.93865069268705,116.77121334399928,113.41189435891731,116.49292755126953,2610600
2025-09-05,118.3713645145232,119.84231345735103,117.437120434255,118.62977600097656,2788800
2025-09-08,118.88818301393833,118.93787257076251,117.29796554118694,118.84842681884766,2437700
2025-09-09,118.27198426768493,118.27198426768493,114.59462308404643,115.35990905761719,2882300
2025-09-10,115.76739229677595,116.1748800216344,114.45546820595952,115.05179595947266,2485900
2025-09-11,115.83696871288778,118.27197697036651,115.59843153507046,118.04338073730469,3203800
2025-09-12,117.18864987015652,117.58619667050803,115.22075984445219,115.44935607910156,1916200
2025-09-15,115.82703382938297,115.91647958870584,113.84921035180889,114.7536392211914,2069400
2025-09-16,115.30027112134593,115.34002731754002,113.26280966703358,114.31632232666016,2345900
2025-09-17,114.90271522564335,117.97380740959353,112.20929552647388,113.15348052978516,4218300
2025-09-18,113.441702197558,114.30638235365205,112.45776104249832,113.859130859375,5078800
2025-09-19,113.30256774159317,113.46159252900588,112.07015597002143,112.32855987548828,2986200
2025-09-22,111.82893373276355,111.82893373276355,109.98767923254648,110.60474395751953,3050500
2025-09-23,111.12228055698745,111.75925494803867,110.1767662375622,110.79383850097656,1547700
2025-09-24,110.23649335212292,111.78911755924177,110.01753197043506,110.11705780029297,3324300
2025-09-25,108.9426297420032,110.33601407552912,108.53457158047085,108.60424041748047,2613100
2025-09-26,109.03221575383418,110.22654092517051,108.64405969348317,109.8781967163086,1812000
2025-09-29,110.58483604791203,110.58483604791203,108.80329562237124,110.10710144042969,2377200
2025-09-30,109.95781133069522,110.61468784263563,108.96253790573479,110.27629852294922,1902300
2025-10-01,110.32607153422347,111.23177410981461,109.93791545706573,111.03271484375,2131000
2025-10-02,110.81375011163757,111.46067941853586,109.93791214732465,111.11233520507812,1109500
2025-10-03,111.45072732309366,112.5156696400137,111.22181108226006,111.5900650024414,1539500
2025-10-06,112.11755962332848,112.27679943242232,109.1018821781898,109.30093383789062,2114200
2025-10-07,108.5544722531547,108.72366691314824,106.25539306932006,106.50421142578125,4217600
2025-10-08,106.97199436527556,107.32033855612194,105.43927233221766,107.29048156738281,2394800
2025-10-09,106.92222432612353,106.92222432612353,104.6729042600236,104.87196350097656,4897700
2025-10-10,105.37955361990815,105.71795055257667,102.90132477399564,103.22976684570312,2602800
2025-10-13,104.21508473209762,104.33452028278501,103.36910379639708,103.83688354492188,1592300
2025-10-14,102.90133143971936,107.29049142776485,102.90133143971936,107.10138702392578,3268400
2025-10-15,107.51938870742853,108.53457187037588,106.98194013763295,107.28052520751953,2405000
2025-10-16,107.52934015647654,107.72839180119658,105.64827401853806,106.54402160644531,1356800
2025-10-17,106.17577421538178,107.26061865423067,105.5587019296141,107.25067138671875,1145900
2025-10-20,107.92746062819593,108.65400602997508,107.51939484893117,108.08670043945312,1532100
2025-10-21,107.14119636999085,110.27630948904482,106.60374775586723,109.78861999511719,2042900
2025-10-22,109.29098784406905,109.8284364808673,107.25068158992899,107.37010955810547,1606000
2025-10-23,107.48953842233429,108.66396146068206,106.80279727476909,108.34547424316406,1954500
2025-10-24,110.00758086924013,110.04739272121078,108.2758070718556,108.3056640625,2760800
2025-10-27,108.78339366232484,109.48008205625834,108.0269836965299,108.42509460449219,1467400
2025-10-28,106.85256158414198,108.95258923762943,106.34496998242997,107.7682113647461,2516500
2025-10-29,106.98194494155446,107.97721842808984,104.15537188459435,104.76248931884766,4839800
2025-10-30,104.25489582624745,106.56392996945341,104.02597958742359,104.03593444824219,4763000
2025-10-31,104.45395326104641,105.00135673634213,103.73736270247888,104.53357696533203,1425800
2025-11-03,104.16532728685371,104.16532728685371,102.30416312376136,102.98094940185547,1540600
2025-11-04,102.34397497462973,103.30939147651897,101.63733170671787,102.98094940185547,1791600
2025-11-05,103.41887716910922,104.89187775579848,102.69232414396213,103.67764282226562,2566000
2025-11-06,104.42409049349372,104.75253256050162,103.58806442474702,104.03593444824219,1949600
2025-11-07,103.63783182576515,105.18050886259016,103.60797483425692,105.06107330322266,1281200
2025-11-10,105.3795568005347,105.63833003999353,103.96627023477407,105.24021911621094,1148200
2025-11-11,105.56865358503332,106.20562797981806,105.03120501568361,105.64827728271484,897000
2025-11-12,105.83738227127964,106.87246764131673,105.41936921607264,105.49899291992188,1039700
2025-11-13,105.09092963925288,106.22554846283084,103.48854622274042,103.62788391113281,1084000
2025-11-14,102.96104786967574,104.09565913300635,102.58284664634378,102.8316650390625,1228300
2025-11-17,102.57288569849581,102.57288569849581,99.86574053140681,99.98517608642578,1444400
2025-11-18,99.05957272404262,100.17428180559492,98.193689617064,99.63683319091797,1735100
2025-11-19,100.13447258297015,100.51267379878519,99.01976347214513,99.34820556640625,2397800
2025-11-20,100.1344600098937,100.93068178812707,98.75103055504677,99.00980377197266,1478900
2025-11-21,99.76622055870693,104.40419904101117,99.75627329020514,103.64778900146484,3823500
2025-11-24,103.37906496777924,104.01603942365969,102.30416772598055,102.96104431152344,1569900
2025-11-25,103.74731169285783,107.66869187067985,103.64778585751573,107.3004379272461,2624900
2025-11-26,106.77293461283038,109.49003447524137,106.63359693715124,108.66395568847656,1294400
2025-11-28,108.76348260718312,108.81324931756852,108.01702751140542,108.36537170410156,922500
2025-12-01,107.0615745752805,109.35070675848893,106.82271105140985,108.06680297851562,1724800
2025-12-02,108.29570828012555,108.48481267704425,107.01180453999528,107.73835754394531,1377300
2025-12-03,107.72840375015029,109.77867236617813,107.72840375015029,109.072021484375,1521000
2025-12-04,108.78339531123055,109.30093418409241,106.96204300519604,107.16109466552734,2021800
2025-12-05,107.2705748203159,107.99712780422693,106.80279506820888,106.90232849121094,1134500
2025-12-08,106.99190262485376,106.99190262485376,105.04116745098679,105.24021911621094,2295400
2025-12-09,104.10560570027087,105.5089449681946,103.94636589015232,104.20513153076172,1743800
2025-12-10,104.68286945099264,107.90755353932109,104.49376505175904,107.3900146484375,2905600
2025-12-11,108.07674705181394,109.61942403315496,107.60897487945125,108.50471496582031,1411700
2025-12-12,108.80330592290079,109.35070942149198,106.87247277514429,107.37010955810547,1611100
2025-12-15,108.00707128560406,108.48480588193081,106.4843041243966,107.08146667480469,1264300
2025-12-16,107.47958415626415,107.56916272064588,105.47908986952817,106.15587615966797,1197300
2025-12-17,105.12079470534778,106.68337386947695,104.58334607908662,105.11083984375,2124100
2025-12-18,106.97200593308132,107.71846110561584,105.57862142568327,105.83738708496094,2311300
2025-12-19,104.94164107743025,105.11083575133206,103.81697715404168,104.5733871459961,1695900
2025-12-22,104.74286785720535,104.81265625388725,103.98516743790617,104.24437713623047,1356100
2025-12-23,104.03501928276883,104.26432837738872,103.20752280206766,103.79574584960938,1603400
2025-12-24,103.79574611334412,104.66312276950335,103.60631719149704,104.47369384765625,738700
2025-12-26,104.36401862846338,104.69302433292665,103.89543612932448,104.67308044433594,645200
2025-12-29,104.73290386961457,104.83260049287001,103.66613402741545,104.23441314697266,1191100
2025-12-30,104.094837700547,104.32413917636609,103.46673451381453,103.73592376708984,807500
2025-12-31,103.61628898317707,103.83562613312502,102.60933552494572,102.64921569824219,1075500
2026-01-02,103.15767136053854,104.57338318731406,102.44981544715078,104.23441314697266,1071600
2026-01-05,104.10480099961765,106.38788942884936,103.81567546686448,104.91236114501953,1421500
2026-01-06,103.84559290772646,105.7199153211492,102.3999652215748,105.55043029785156,1338500
2026-01-07,106.23835164030298,107.04591186893991,103.26735087789386,103.44680786132812,3911600
2026-01-08,102.92836662509956,107.98306246175207,102.52957250888318,107.30511474609375,2665700
2026-01-09,108.94016914222182,113.11752421402764,108.94016914222182,112.85830688476562,7088300
2026-01-12,112.23020463123797,113.99485849982176,111.70180566511867,113.28700256347656,3770500
2026-01-13,113.60603296224663,114.662838469503,113.30694309165185,114.5332260131836,2716600
2026-01-14,114.08458977798111,114.93202250518027,112.31993592502205,113.54621887207031,4208500
2026-01-15,113.95498647463305,115.32084623737269,113.74561366973924,115.10150909423828,2813200
2026-01-16,114.99183958433028,115.85921620518441,113.68579628715193,114.21419525146484,5103800
2026-01-20,112.01087193769357,113.46646404006182,111.48247295058871,111.55226135253906,2931600
2026-01-21,112.38972328609492,115.6598212565234,111.78156398723738,114.49334716796875,3303000
2026-01-22,114.95196842766022,116.01873831388326,112.59909151118164,113.25709533691406,4050800
2026-01-23,112.85830372782586,113.18730945118234,110.82446814394002,111.35286712646484,3085700
2026-01-26,111.6718952599097,112.06071742008858,110.58518151518975,111.06373596191406,2339600
2026-01-27,110.93412926493754,110.95407315470102,109.44862894489965,109.74772644042969,1523100
2026-01-28,109.41871245059578,111.20331013134647,108.8504333371115,109.30904388427734,1766600
2026-01-29,109.8573916782562,111.07371030046517,108.6610093388399,110.07672882080078,2234900
2026-01-30,108.68095135383969,108.94016105749964,106.97611396577659,108.07279205322266,2626400
2026-02-02,107.86343372886076,109.4187224753389,107.10572563934033,108.78065490722656,1387900
2026-02-03,108.5712916931263,113.97492983758428,108.55134780267603,111.23323059082031,5126500
2026-02-04,113.03776100181169,115.7994040474063,112.43957361636345,115.00181579589844,5293900
2026-02-05,114.62295927711558,115.57008861829664,114.04470820678628,114.96192932128906,2134900
2026-02-06,115.6997046002971,117.81330048450634,115.3009104842537,116.916015625,5957700
2026-02-09,116.85619887320902,117.53414658685243,116.00876613274605,116.69668579101562,1645800
2026-02-10,117.70363625152646,120.36558270058755,117.70363625152646,119.98672485351562,2916200
2026-02-11,119.27886063032611,120.564967619637,118.59094099255485,120.2359619140625,2936700
2026-02-12,121.1133142529211,122.75832761955029,118.71058522086693,118.7504653930664,2386100
2026-02-13,119.81723675978478,121.99065673014901,119.67765995854383,120.9936752319336,2432800
2026-02-17,120.41542657203837,121.27283128634814,117.71360757001214,119.77735900878906,1852400
2026-02-18,119.48822885021261,121.06346141405434,118.81028113959496,119.22901153564453,2051300
2026-02-19,118.08249337538508,119.06950294800008,117.04563168434531,117.49427032470703,2074200
2026-02-20,117.88308779608094,120.15620434826896,117.38459705721988,118.55107116699219,1720400
2026-02-23,118.10242205373763,118.59094083610798,115.20120997973349,116.1184310913086,2911000
2026-02-24,116.27794974949512,118.0127030382083,116.05862020857256,116.86617279052734,2301900
2026-02-25,116.77644486426264,116.87614910320337,112.4694849222692,113.76556396484375,3924500
2026-02-26,114.41359408400288,115.24108291210601,113.31691600306566,114.96192932128906,2102000
2026-02-27,114.15438335651565,115.47039865078156,113.35679510274495,114.9918441772461,2529500
2026-03-02,112.7187241320405,113.3667636178275,111.57220151068476,112.80845642089844,2314600
2026-03-03,110.016900730196,111.87128682296193,108.61116085066588,111.11357879638672,3156400
2026-03-04,111.980961421855,112.06072176713057,109.97702648340572,110.93412780761719,1387400
2026-03-05,109.8075417146203,110.69485464040912,107.02596241905704,107.95315551757812,2684100
2026-03-06,106.08880422786784,106.24831731129765,104.28426255479684,105.23139953613281,2616200
2026-03-09,103.24739730723103,105.24136022228062,100.91446434767815,104.8824462890625,3261100
2026-03-10,104.47368588412832,106.10873483524351,103.37700782272638,104.02503967285156,2759300
2026-03-11,103.74589082995946,103.78577100209824,102.39996734732709,102.73894500732422,1603200
2026-03-12,101.4029853989988,101.7220191682843,99.61838763737003,99.77790832519531,2205800
2026-03-13,100.81477027132784,101.37307746761638,99.58847970077687,100.22654724121094,2685300
2026-03-16,101.14376863016517,101.85163217825264,100.60540532176286,101.36310577392578,1396700
2026-03-17,102.06099902225024,102.54951782808524,101.10389769380473,101.7718734741211,1451500
2026-03-18,100.91446763128712,101.70208392112339,99.16975002384818,99.28938293457031,1692900
2026-03-19,98.42201232910156,98.93047501061757,96.92654011811975,98.42201232910156,2369000
2026-03-20,98.19270847127245,98.20268041632546,95.17185566127095,95.97940826416016,3361800
2026-03-23,98.79527667238628,100.86371185880063,98.0758196295242,99.32487487792969,3427800
2026-03-24,97.93592401708722,100.44402141477028,97.68611297259565,99.61465454101562,1712300
2026-03-25,100.88369273188783,101.25341582751608,98.04584288531916,100.48399353027344,1820600
2026-03-26,99.58000183105469,100.81999969482422,97.94999694824219,98.05999755859375,1728700
2026-03-27,97.48999786376953,98.26000213623047,96.30000305175781,96.5,1937700
2026-03-30,97.69000244140625,97.69000244140625,95.4000015258789,95.55999755859375,1967200
2026-03-31,97.20999908447266,100.01000213623047,96.44999694824219,98.72000122070312,2952300
2026-04-01,99.13999938964844,100.22000122070312,98.23999786376953,99.20999908447266,2147500
2026-04-02,97.31999969482422,100.33000183105469,96.43000030517578,98.22000122070312,1520900
2026-04-06,97.72000122070312,99.29000091552734,97.23999786376953,99.19000244140625,814500
2026-04-07,98.23999786376953,98.23999786376953,96.08000183105469,96.9800033569336,1511500
2026-04-08,101.33999633789062,103.66000366210938,101.16000366210938,102.37999725341797,3531700
2026-04-09,101.66000366210938,104.91000366210938,101.54000091552734,104.18000030517578,1236500
2026-04-10,104.29000091552734,104.66000366210938,103.2699966430664,103.83999633789062,1094700
2026-04-13,103.55999755859375,105.61000061035156,102.66000366210938,105.52999877929688,1207900
2026-04-14,105.5,106.58999633789062,105.01000213623047,105.77999877929688,1297000
2026-04-15,105.48999786376953,105.54000091552734,102.55999755859375,102.87999725341797,1536500
2026-04-16,103.16000366210938,103.94000244140625,102.26000213623047,102.36000061035156,992111