AgenticFinLab/PortBench-RawData

1date,open,high,low,close,volume
22015-01-02,46.161595309234194,46.3391227722168,46.06563669499773,46.3391227722168,313600
32015-01-05,45.8929126690071,46.14720631568699,45.83053626923419,45.92169952392578,668000
42015-01-06,46.03684730817995,46.27195214180628,46.008060455322266,46.008060455322266,113200
52015-01-07,45.772966423968505,45.93130146056299,45.672208762659416,45.820945739746094,216800
62015-01-08,45.67700749867917,45.75857636815938,45.571454460423006,45.633827209472656,95200
72015-01-09,45.65300756072896,45.936088032011945,45.5810367705529,45.84972381591797,76200
82015-01-12,45.90250311429787,46.0368466397987,45.844929409418384,45.92649459838867,56600
92015-01-13,45.835348820822375,45.95529896582006,45.70100524411903,45.7681770324707,64600
102015-01-14,46.21438410916384,46.238375598448386,46.00806974731362,46.06564712524414,54800
112015-01-15,46.06564408706355,46.06564408706355,45.79695333502948,45.94569396972656,77600
122015-01-16,45.854539403347125,45.91691215837711,45.605044722639406,45.81615447998047,55600
132015-01-20,45.71538939233881,45.81135168520252,45.537865556568505,45.71059036254883,114600
142015-01-21,45.739375685580654,46.032054239544706,45.50906986945328,45.64821243286133,177600
152015-01-22,45.58584815847857,45.58584815847857,44.99569191173734,45.02927780151367,149000
162015-01-23,44.80376529563556,45.18760712494593,44.731798155653465,44.88053512573242,99400
172015-01-26,44.933312177431624,45.11083599840153,44.914119720458984,44.914119720458984,111800
182015-01-27,45.24518289245092,45.45149722778355,45.07724981021818,45.22119140625,204200
192015-01-28,45.168424433950904,45.33635389786457,45.053273324494064,45.125244140625,75600
202015-01-29,45.09644510404226,45.24998110786117,44.84215144089724,44.94770812988281,74600
212015-01-30,45.0868592172768,45.18281786505953,45.0292818322545,45.125244140625,69200
222015-02-02,45.264385479996704,45.37954879611215,45.13962308530242,45.28837585449219,981800
232015-02-03,45.33156615684389,45.705849694570844,45.293177162980626,45.51390838623047,78800
242015-02-04,45.45633932644585,45.45633932644585,45.240403930535074,45.30758285522461,88600
252015-02-05,45.30758795908781,45.60029773291294,45.288393455446155,45.509124755859375,63400
262015-02-06,45.187617326431145,45.187617326431145,44.88531218299172,44.90450668334961,47000
272015-02-09,44.85171983256324,45.10604053920894,44.846920292538876,45.02926254272461,103400
282015-02-10,44.736552387994266,44.89490058448401,44.72695330882759,44.74134826660156,72000
292015-02-11,44.80373696173648,44.80373696173648,44.554212125525936,44.5974006652832,69400
302015-02-12,44.88530592072617,45.21160505933282,44.88530592072617,45.15882110595703,88600
312015-02-13,45.12044208833278,45.22121047770383,45.010078278487924,45.11564254760742,60000
322015-02-17,45.163616521031294,45.22119634783649,44.95248072681022,44.97647476196289,69400
332015-02-18,44.8325257298868,45.09644551891502,44.755747732723535,45.00047302246094,138000
342015-02-19,44.90931125538188,45.08685767232592,44.77495338784685,44.81814193725586,47400
352015-02-20,44.89490341228567,45.14442823267154,44.822928618882315,45.03886032104492,47400
362015-02-23,44.88049808615663,45.02445496166166,44.822918264734945,45.0052604675293,45000
372015-02-24,44.73175563528486,45.04365983006533,44.73175563528486,44.88050842285156,50200
382015-02-25,44.86611247469598,45.369957982919935,44.86611247469598,45.178016662597656,63200
392015-02-26,45.06764819708412,45.06764819708412,44.68376922607422,44.68376922607422,42800
402015-02-27,44.870908098112,44.97647599812403,44.72215166583329,44.755741119384766,64800
412015-03-02,45.903814191286806,45.903814191286806,44.616432031550474,44.626041412353516,208400
422015-03-03,44.79418550748873,44.866241230562466,44.54919751500054,44.57802200317383,520200
432015-03-04,44.654871103289175,44.731731505375194,44.23214988653314,44.35224151611328,116600
442015-03-05,44.19370787567328,44.4483014759636,44.12165218419939,44.21772766113281,80600
452015-03-06,43.722970068093574,43.915117457548874,43.55484247666018,43.61248779296875,34800
462015-03-09,43.8382616570931,43.92952882877283,43.56925384002432,43.574058532714844,53600
472015-03-10,43.64610799989488,43.89589701035493,43.35308409123806,43.37229919433594,101000
482015-03-11,43.26660869730538,43.4059154162628,43.03123014833165,43.06005096435547,75200
492015-03-12,43.32424545288086,43.569229670595405,43.165723666191674,43.32424545288086,38200
502015-03-13,43.228178585935154,43.228178585935154,42.906333923339844,42.906333923339844,62600
512015-03-16,43.28101613512865,43.39630305621766,43.14170942573125,43.17533493041992,45000
522015-03-17,43.25700211584215,43.487575969235785,43.160926622840364,43.24258804321289,37200
532015-03-18,43.27622334944702,44.429103872201196,43.23299211648549,44.203330993652344,91000
542015-03-19,43.65090702055407,43.85746477088652,43.4731700886708,43.59326171875,93000
552015-03-20,44.006379113445924,44.46272586142574,44.006379113445924,44.193721771240234,186000
562015-03-23,44.38105749850232,44.63085011315777,44.270575263674374,44.54438400268555,77200
572015-03-24,44.602028453804934,44.602028453804934,44.318613980108715,44.42909622192383,111800
582015-03-25,44.553989719446776,44.654866237513495,44.505953805830046,44.54438400268555,89200
592015-03-26,44.70292641219853,44.70292641219853,44.30422481438252,44.3426513671875,62200
602015-03-27,44.34263824635125,44.61164602583128,44.28979762885908,44.33783721923828,48400
612015-03-30,44.18891692112845,44.23215181541365,43.953538343060565,43.97755813598633,66400
622015-03-31,43.8574666614859,43.98235932342001,43.77100053750528,43.96794891357422,53600
632015-04-01,43.996768839512995,44.28021426400883,43.996768839512995,44.02559280395508,200400
642015-04-02,44.24178979393915,44.32346382035897,44.12168502807617,44.12168502807617,580600
652015-04-06,44.6501470908459,44.86152897764882,44.318656777821055,44.39072036743164,45600
662015-04-07,44.16973268362065,44.29944422629021,44.02560548927064,44.044822692871094,39400
672015-04-08,44.2273806291152,44.32826819903749,43.99678151652336,44.044822692871094,42200
682015-04-09,44.01119206231043,44.01119206231043,43.42988541732468,43.57400894165039,93000
692015-04-10,43.516349754906564,43.64125604398933,43.42026376487473,43.48752212524414,124800
702015-04-13,43.42506901819785,43.53556699050343,43.38663462215194,43.51634979248047,74000
712015-04-14,43.814222005717866,43.95354398948928,43.713334430981384,43.7181396484375,119000
722015-04-15,43.948737773435965,44.09286129406192,43.67009383546323,44.06403732299805,35800
732015-04-16,44.198542101591634,44.448358335518336,44.03039620709235,44.30904006958008,88200
742015-04-17,44.30424479296022,44.45797874031981,44.20335723362797,44.39072036743164,52800
752015-04-20,44.24178342764545,44.36188817622563,44.04961876216201,44.16972351074219,65400
762015-04-21,43.98234934226294,44.212948349009906,43.9102857781651,43.996761322021484,30400
772015-04-22,44.11688267358685,44.22737700359824,43.876673146232434,43.958343505859375,54600
782015-04-23,43.929525153695295,44.31866346487893,43.78539795272737,44.22738265991211,27800
792015-04-24,44.42435085655322,44.47719724613019,44.256204919402165,44.39552688598633,168400
802015-04-27,44.3042509555728,44.68378249269447,44.28022853392567,44.457984924316406,72400
812015-04-28,44.563670478750694,44.827898747428634,44.409936534970655,44.79426956176758,250400
822015-04-29,44.70779016034548,45.11134401902248,44.69818339325352,44.83750534057617,41800
832015-04-30,44.73662637480682,45.029682308964894,44.64054035892326,44.957618713378906,23600
842015-05-01,44.88553438018278,44.8903401095603,44.62607997925891,44.72697830200195,576200
852015-05-04,44.65971492696188,44.72698047873085,44.47233179479151,44.544403076171875,393000
862015-05-05,44.400266787582424,44.54440569311354,44.3233897720742,44.43870162963867,196400
872015-05-06,44.62129090445869,44.87113391935472,44.409882738678455,44.736602783203125,100200
882015-05-07,44.54439644705609,44.549202175952296,44.42908461342684,44.45310592651367,47400
892015-05-08,44.75580654814469,44.75580654814469,44.45310793088584,44.56361770629883,31200
902015-05-11,44.31858422343635,44.400266969172364,44.13120107949103,44.169639587402344,133200
912015-05-12,44.25612099244751,44.352213589134905,44.13119768419582,44.27053451538086,34800
922015-05-13,44.635694212801845,44.79425030083935,44.53479588378644,44.59725570678711,65200
932015-05-14,44.731787226112615,44.79905277941206,44.529990566214266,44.69815444946289,82800
942015-05-15,44.693344976652156,45.144988224435444,44.669323661455714,45.14018249511719,28200
952015-05-18,44.78464773849412,44.78464773849412,44.45792770385742,44.45792770385742,44600
962015-05-19,44.11197581702158,44.19365855163155,43.98705618187198,44.131195068359375,153000
972015-05-20,43.93900777968529,44.11197738216523,43.818890203835196,43.89576721191406,39000
982015-05-21,44.00147467047602,44.09756727231376,43.871745625727506,44.039913177490234,30800
992015-05-22,43.8333156374808,43.8333156374808,43.54503046865409,43.70358657836914,39200
1002015-05-26,43.29999643236222,43.35284847287063,43.203900147029444,43.232730865478516,56200
1012015-05-27,43.146235240788045,43.3384204319472,43.01170047500007,43.26154708862305,61600
1022015-05-28,43.23271705319032,43.43451368937006,42.98767618600218,43.218299865722656,27200
1032015-05-29,43.32881527155629,43.54022339351469,43.32881527155629,43.376861572265625,36400
1042015-06-01,43.3864642185097,43.3864642185097,42.88671937355218,42.9011344909668,294000
1052015-06-02,43.16542910492969,43.44893622478129,43.16542910492969,43.27114486694336,240000
1062015-06-03,43.165426355518846,43.444130861965846,43.165426355518846,43.38166046142578,51000
1072015-06-04,43.33362234138254,43.540247654845714,43.2279065531775,43.343231201171875,51800
1082015-06-05,42.59840850841675,42.87230675355899,42.55515948755044,42.78581237792969,59600
1092015-06-08,42.81465195055433,43.29517554969883,42.81465195055433,43.165435791015625,85200
1102015-06-09,43.19907229631158,43.23751506410812,43.011668385933554,43.165435791015625,42400
1112015-06-10,43.30959665319304,43.415312446183385,43.16544175320091,43.29998779296875,54800
1122015-06-11,43.1942632587566,43.376860894902876,43.06452350840864,43.27595138549805,70800
1132015-06-12,43.06930941538631,43.40087172216931,43.06930941538631,43.2422981262207,32400
1142015-06-15,43.12698290564988,43.36724464885684,43.12698290564988,43.2807502746582,60000
1152015-06-16,43.155837674820454,43.2951900050316,43.15103507682049,43.232723236083984,41000
1162015-06-17,43.29518107322807,43.674795204915284,43.10777713894136,43.63154983520508,39600
1172015-06-18,43.72284234418472,43.919858784450895,43.641154210168885,43.79011535644531,52600
1182015-06-19,43.76127986284493,43.84296798706055,43.6699792145429,43.84296798706055,40800
1192015-06-22,43.75167749878968,43.75167749878968,43.521024545829796,43.55946731567383,60800
1202015-06-23,43.10777071135259,43.2855657590062,43.002054935239855,43.05971908569336,127200
1212015-06-24,43.170232878298194,43.30478254841573,43.05490825572967,43.21348190307617,37600
1222015-06-25,43.2134859739881,43.295174103248556,43.15101922798375,43.218292236328125,34400
1232015-06-26,43.05491240551591,43.064524930216905,42.88192362193802,42.96361541748047,28000
1242015-06-29,42.982825590821015,43.506598111978626,42.982825590821015,43.391273498535156,32800
1252015-06-30,43.362440012648726,43.36724627420191,43.09815428487796,43.14620590209961,38600
1262015-07-01,43.09815391194848,43.09815391194848,42.6896641155844,42.843448638916016,60400
1272015-07-02,42.723298877905385,44.088135888853444,42.66562831412141,42.867469787597656,431800
1282015-07-06,42.82423203372482,43.00204690707478,42.78097818171523,42.853065490722656,135000
1292015-07-07,42.81941567051945,42.98761690962263,42.73291165233609,42.93955993652344,92400
1302015-07-08,43.16062195107893,43.31440645423247,43.074117938898084,43.21348571777344,47400
1312015-07-09,43.107767152736166,43.218301506051276,42.91073243575602,43.021263122558594,58800
1322015-07-10,43.151012761342926,43.20868332595322,42.92033416941357,42.97319793701172,428000
1332015-07-13,42.74252316491482,42.76654981703809,42.588738658580894,42.684852600097656,29200
1342015-07-14,42.77135661406748,42.78096654161442,42.64160242636867,42.684852600097656,25600
1352015-07-15,42.64641290035797,42.761754049853394,42.64641290035797,42.689666748046875,31000
1362015-07-16,42.516651710591056,42.665629421091865,42.454174348242816,42.50703811645508,39200
1372015-07-17,42.49743553721935,42.603163091925616,42.49743553721935,42.5118522644043,43400
1382015-07-20,42.497424801215566,42.656016093210496,42.473394484303036,42.50223159790039,46000
1392015-07-21,42.57913606693527,42.881902027320045,42.531079083759,42.747337341308594,29000
1402015-07-22,42.77136076179823,42.79539108276367,42.65121648999543,42.79539108276367,21600
1412015-07-23,42.91552502816014,43.07411264223095,42.90110463914342,43.06450271606445,59000
1422015-07-24,43.02124628790524,43.13658739401621,42.896298922718344,42.987606048583984,104200
1432015-07-27,43.39130497716058,43.501835652272966,43.314410884463136,43.319217681884766,80200
1442015-07-28,43.14621470014151,43.367279742805586,43.14621470014151,43.29999923706055,74800
1452015-07-29,43.28557946637082,43.28557946637082,43.0308741887416,43.05970764160156,34000
1462015-07-30,42.86266727131511,43.06931554469554,42.85305367729081,42.97319793701172,27200
1472015-07-31,43.45377748298241,43.55950502427871,43.09815148031382,43.16543197631836,34400
1482015-08-03,43.18466256234221,43.22792122703324,42.95876557330888,43.074119567871094,706800
1492015-08-04,43.15101213665106,43.18465612999024,42.80976487080508,42.853023529052734,27800
1502015-08-05,42.77613138784195,42.7905497218271,42.47813904010469,42.579071044921875,90400
1512015-08-06,42.59828203012402,42.81456796611705,42.59828203012402,42.79053497314453,36800
1522015-08-07,42.63192442873711,43.02604129710332,42.5982804399834,42.99239730834961,58200
1532015-08-10,42.867433851377015,43.14139307936598,42.81936786965438,43.026039123535156,251600
1542015-08-11,43.247146197677914,43.34327085801394,43.08372987480179,43.22792053222656,368400
1552015-08-12,43.59800243042323,43.790255408853994,43.56916576708082,43.64606475830078,27400
1562015-08-13,43.33845073854037,43.51628534130731,43.33845073854037,43.492252349853516,31400
1572015-08-14,43.415360310958036,43.506677625842286,43.251944010198415,43.410552978515625,35600
1582015-08-17,43.511493978882505,43.511493978882505,43.30962997749488,43.33846664428711,60000
1592015-08-18,43.189462665002566,43.300005640967264,43.189462665002566,43.285587310791016,69000
1602015-08-19,43.19908070691042,43.660485682388625,43.14140737680113,43.631649017333984,64800
1612015-08-20,43.72777189805253,43.924828529577645,43.569162926170144,43.876766204833984,60600
1622015-08-21,44.15553162497454,44.41507257185854,44.078628973933256,44.37662124633789,71000
1632015-08-24,45.438814127394174,45.63587075255906,44.799574594866705,45.02066421508789,203000
1642015-08-25,44.48236424467597,44.51120090774627,44.12669495451316,44.463138580322266,112400
1652015-08-26,44.203603764797215,44.36221276760231,43.93445176022206,44.02096176147461,134400
1662015-08-27,44.01614457888298,44.01614457888298,43.53551405148811,43.77582931518555,48000
1672015-08-28,43.75661087020401,43.785447533188936,43.463425906788785,43.47784423828125,45200
1682015-08-31,43.924832640214035,43.924832640214035,43.42497634887695,43.42497634887695,457800
1692015-09-01,43.81481474758992,44.69447673193609,43.66099437333543,43.72829055786133,789000
1702015-09-02,43.74751861039704,43.79558678977226,43.555242225529135,43.68983459472656,161000
1712015-09-03,43.492756412276215,43.73310099007592,43.41584438704404,43.65618896484375,50800
1722015-09-04,43.65618211769622,43.901334575464396,43.53600984764449,43.742706298828125,100000
1732015-09-08,43.88210957988502,43.978245935569,43.78596955683414,43.872493743896484,81400
1742015-09-09,43.632153510583166,43.85807800292969,43.58408532797837,43.85807800292969,50000
1752015-09-10,43.84364507650759,44.03111350092852,43.73789290532323,43.86287307739258,186800
1762015-09-11,43.94458329992759,44.1416675314274,43.91574313624105,44.03591537475586,20800
1772015-09-14,44.079188725279806,44.14168065500075,43.99266454113038,44.13206481933594,39200
1782015-09-15,43.98787302562701,44.002293115932225,43.70426446927576,43.77156066894531,31400
1792015-09-16,43.805202433767924,43.925374725422756,43.805202433767924,43.843658447265625,327000
1802015-09-17,43.92057477552066,44.463752266743114,43.834050570360944,44.43971633911133,151000
1812015-09-18,44.617563109763644,44.66563128736165,44.15129408559252,44.24262619018555,98800
1822015-09-21,44.0407447079847,44.08881289329284,43.80040011407654,43.824432373046875,47600
1832015-09-22,43.89652850401697,43.89652850401697,43.713867966107934,43.800392150878906,39200
1842015-09-23,43.752318423369786,43.95901487434829,43.752318423369786,43.78116226196289,419800
1852015-09-24,44.02631901032874,44.223403328978975,43.843658447265625,43.843658447265625,365600
1862015-09-25,43.6609992980957,43.925376147877394,43.58408726860963,43.6609992980957,43400
1872015-09-28,43.588895697879764,43.95902475885666,43.588895697879764,43.824432373046875,147400
1882015-09-29,43.83404265895303,44.021511125069146,43.83404265895303,43.983055114746094,32000
1892015-09-30,43.82923478731208,43.82923478731208,43.74751851581417,43.766746520996094,81400
1902015-10-01,43.89654246114503,44.08401097652758,43.57448154162814,43.90615463256836,630200
1912015-10-02,44.31953705638961,44.569497461873695,44.11284058035616,44.17052459716797,393200
1922015-10-05,44.103227977313004,44.10803589550846,43.872495579703,43.930179595947266,473600
1932015-10-06,44.00709574893766,44.247440338134766,43.959023897204325,44.247440338134766,254000
1942015-10-07,44.22340069573702,44.2378207830982,44.10322841123774,44.17052459716797,40400
1952015-10-08,44.19456317127112,44.43971200584643,44.19456317127112,44.27627944946289,56200
1962015-10-09,44.48778645879501,44.531046726003346,44.410874427267935,44.42049026489258,43600
1972015-10-12,44.54545917035469,44.63198335728994,44.531039083759964,44.59833526611328,32800
1982015-10-13,44.52623771845055,44.723322043893994,44.49739754101685,44.62718200683594,32400
1992015-10-14,44.901175910034084,45.11267664527765,44.79061579029647,45.093448638916016,37000
2002015-10-15,44.77137862210555,44.90597097172737,44.74253845214844,44.74253845214844,61200
2012015-10-16,44.72812957611819,44.84349395222363,44.641605377197266,44.641605377197266,38000
2022015-10-19,44.55988176616712,44.607953614012374,44.47816549261754,44.5262336730957,51000
2032015-10-20,44.454124532013545,44.4781567838636,44.36760035714732,44.37721252441406,126200
2042015-10-21,44.45413800496372,44.574310302734375,44.391646063007784,44.574310302734375,159000
2052015-10-22,44.199369761321464,44.22340568788144,44.06477737426758,44.06477737426758,23400
2062015-10-23,43.81962188892911,43.82923405767656,43.64176559448242,43.64176559448242,37000
2072015-10-26,43.694646029407,43.86288650444373,43.694646029407,43.80520248413086,28600
2082015-10-27,43.90134516614414,44.00228945725521,43.843661142351735,43.91095733642578,30800
2092015-10-28,44.0359366314841,44.08881273534386,43.46391532647435,43.507179260253906,162400
2102015-10-29,43.435071145109106,43.63215178621018,43.40623097015946,43.54562759399414,108600
2112015-10-30,43.612919764969995,43.747512114181355,43.526395587996056,43.584075927734375,64000
2122015-11-02,43.670606441444804,43.670606441444804,43.51197814941406,43.51197814941406,254600
2132015-11-03,43.42545801537839,43.468721947866726,43.319709478182396,43.43507385253906,51800
2142015-11-04,43.22356825913526,43.29086444794676,42.98803159829504,43.10820388793945,117200
2152015-11-05,43.02167133741702,43.1899117767716,42.98321533203125,42.98321533203125,39800
2162015-11-06,42.4159976074949,42.81977828665653,42.30063327089135,42.38715744018555,193200
2172015-11-09,42.26219161872498,42.45446802325802,42.190087508604165,42.377559661865234,65400
2182015-11-10,42.25738067097455,42.45446129554843,42.21411674481109,42.34870910644531,103800
2192015-11-11,42.49772648672563,42.714035121881295,42.41120229918999,42.45927047729492,409400
2202015-11-12,42.473694849397305,42.757299695987726,42.38717065313175,42.661163330078125,521000
2212015-11-13,42.64673889768333,42.68999915772572,42.46888260476403,42.67557907104492,132600
2222015-11-16,42.60828811152777,42.6419362070301,42.4015916199085,42.492923736572266,69400
2232015-11-17,42.468881629743535,42.516949806698264,42.358325189484354,42.44965362548828,638000
2242015-11-18,42.531375447848816,42.66596781624164,42.33909906413036,42.4688835144043,132600
2252015-11-19,42.68039094013161,42.877471588625134,42.66116293365491,42.85343933105469,623600
2262015-11-20,42.85344026433106,43.07455684257783,42.63712793728267,42.64674377441406,257400
2272015-11-23,42.54580500523817,42.56022509543765,42.363140749730704,42.52657699584961,158000
2282015-11-24,42.6226921081543,42.67556819074754,42.53616794276226,42.6226921081543,71000
2292015-11-25,42.58905488359323,42.73807100315093,42.49772644549254,42.67557907104492,62200
2302015-11-27,42.58905353206862,43.19953074287346,42.512145183089345,42.641929626464844,16200
2312015-11-30,42.531374915921994,42.646739277763444,42.38716671309497,42.48330307006836,60600
2322015-12-01,42.54579462355083,42.76210325849662,42.34871032593484,42.67557907104492,48400
2332015-12-02,42.60347361829181,42.6515454621915,42.420813080520084,42.641929626464844,125000
2342015-12-03,42.83419905522807,43.15145190280222,42.71883471677985,43.02166748046875,602800
2352015-12-04,42.968796392818966,43.21394884948324,42.70441593294901,42.877464294433594,202400
2362015-12-07,42.81017515336432,42.96880345535913,42.71884670733443,42.93034744262695,63800
2372015-12-08,43.12742812434645,43.137040293036165,42.95437974899628,43.06974411010742,355800
2382015-12-09,43.319700726493394,43.58407751712351,43.242788714215585,43.54081726074219,65600
2392015-12-10,43.44948983511473,43.44948983511473,43.242793364100365,43.372581481933594,64000
2402015-12-11,43.44949546688077,43.6658041348173,43.44949546688077,43.608123779296875,88400
2412015-12-14,43.54082412051878,43.68983658357542,43.39661590846145,43.45429992675781,223000
2422015-12-15,43.27162965558207,43.449485936616256,43.04090094937374,43.1178092956543,112400
2432015-12-16,43.07454989312149,43.37738270129075,42.93034169835514,42.94956970214844,183000
2442015-12-17,42.86786683285091,42.911127104379695,42.723658593019174,42.75250244140625,218400
2452015-12-18,42.90150548096988,43.156270136823245,42.762105191143746,43.1274299621582,96600
2462015-12-21,43.194728269056725,43.33412856572819,43.13704424952697,43.24760437011719,89800
2472015-12-22,43.30527852824659,43.41583863302319,43.14184599733922,43.2043342590332,90800
2482015-12-23,43.18510818481445,43.26682812128617,42.901503368262325,43.18510818481445,268000
2492015-12-24,43.14376595341766,43.46110366990436,42.8264245685837,43.403404235839844,70200
2502015-12-28,43.49956130981445,43.552451530103404,43.41782321240299,43.49956130981445,183200
2512015-12-29,43.36012156436008,43.43705045552058,43.16779383393931,43.22068405151367,132000
2522015-12-30,42.35041680354054,43.42744724402168,41.97537964728757,43.15338134765625,139400
2532015-12-31,43.15337641129337,43.21588137406975,42.96585785461734,43.11491012573242,299600
2542016-01-04,43.12932699795743,43.259149773364356,43.03316496816039,43.13413619995117,565200
2552016-01-05,43.052407462452756,43.052407462452756,42.90335518337656,42.98990249633789,206000
2562016-01-06,43.062025409440935,43.215886903022586,42.97547809002955,43.10530090332031,295400
2572016-01-07,43.22549321662251,43.56206399331142,43.13894592142446,43.557254791259766,295600
2582016-01-08,43.40340648144417,43.533229297719295,43.225506303482085,43.44668197631836,664000
2592016-01-11,43.36974339330653,43.470718311260434,43.20145797729492,43.20145797729492,658200
2602016-01-12,43.302430319430165,43.384172096424116,43.14856883971661,43.34089660644531,316000
2612016-01-13,43.22069486382309,43.4562944666455,43.22069486382309,43.403404235839844,362800
2622016-01-14,43.42264181647519,43.50438360683728,43.220699279140334,43.28801345825195,130800
2632016-01-15,43.658233529488584,43.75439556889474,43.403397155203606,43.48994445800781,195600
2642016-01-19,43.38896843348768,43.54763908253004,43.27357326525064,43.41781997680664,128400
2652016-01-20,43.46110917778524,43.648627776825315,43.4178373480134,43.427452087402344,354400
2662016-01-21,43.48513356032088,43.64860974081714,43.31684450959728,43.46590042114258,444800
2672016-01-22,43.39858997919201,43.39858997919201,43.15818122142526,43.162986755371094,304200
2682016-01-25,43.432250439265346,43.437055973585245,43.23992268441205,43.31204605102539,159400
2692016-01-26,43.34088952656163,43.513984121507164,43.321656386195855,43.46109390258789,80000
2702016-01-27,43.49956016960249,43.720735781219496,43.46590309105961,43.56206512451172,42400
2712016-01-28,43.691886894275875,43.81209126748395,43.5620641169372,43.75920104980469,57000
2722016-01-29,43.65343745555834,43.73517558047055,43.43226176372941,43.61497116088867,193800
2732016-02-01,43.73517558047055,43.840956056638255,43.302438936306224,43.61497116088867,444400
2742016-02-02,43.77844715340979,43.86980000962385,43.68228142535889,43.85056686401367,320600
2752016-02-03,43.95154219133555,44.74969756543448,43.95154219133555,44.610260009765625,97800
2762016-02-04,44.79296969912899,45.01414535651887,44.773736554788925,44.898746490478516,259600
2772016-02-05,44.74488447982746,44.79777470905611,44.62948928348639,44.778541564941406,257200
2782016-02-08,44.99009493036176,45.11029930964223,44.7256438286061,44.9804801940918,339400
2792016-02-09,45.273787893126084,45.413221771802654,45.17762217017144,45.254554748535156,71600
2802016-02-10,45.23050740035848,45.490149321111076,45.06703119192917,45.4853401184082,271400
2812016-02-11,45.65363258640878,45.81711248845469,45.51419870159413,45.56708526611328,86800
2822016-02-12,45.31705744325754,45.36994767114184,45.12953887833941,45.27859115600586,89400
2832016-02-16,45.10068883131387,45.14396065113378,44.83142850182918,44.93239974975586,101000
2842016-02-17,44.83142751188895,45.014140529352375,44.8073888353021,44.96125030517578,336600
2852016-02-18,44.841040959447234,45.15837860107422,44.82180781929615,45.15837860107422,95600
2862016-02-19,45.05741399700726,45.25935649579114,45.05260479417518,45.15357971191406,249400
2872016-02-22,44.98529107829011,45.03818130493164,44.889129030767506,45.03818130493164,78800
2882016-02-23,44.932399301675545,45.11991785571893,44.92278456459374,45.04779815673828,61400
2892016-02-24,45.12472379476824,45.34109388110167,44.99490467764544,45.100685119628906,118400
2902016-02-25,45.18724058860432,45.312250525957595,45.06703618613962,45.22089767456055,138800
2912016-02-26,45.00933290042169,45.04298998349752,44.797771996318225,44.88431930541992,124000
2922016-02-29,44.812202543708125,44.98529718743319,44.812202543708125,44.946834564208984,110000
2932016-03-01,44.92277088113633,44.9852758239962,44.6583198376028,44.80256652832031,254200
2942016-03-02,44.61506056100855,44.8121938474496,44.5525556005949,44.77373123168945,354400
2952016-03-03,44.78816000587578,45.119921654156805,44.78816000587578,45.115116119384766,268400
2962016-03-04,45.11991670827284,45.326668399568774,45.03337307169695,45.11030197143555,518400
2972016-03-07,44.98048888155793,45.22570322144094,44.94202259235569,45.18724060058594,123200
2982016-03-08,45.46129819697691,45.591117313914495,45.38917483496867,45.47091293334961,65200
2992016-03-09,45.139152103417835,45.360327745183085,45.09588028296998,45.15357971191406,171200
3002016-03-10,45.33629224381783,45.581510248575626,45.240126522173995,45.40360641479492,304800
3012016-03-11,45.485340662018814,45.66324448068294,45.485340662018814,45.5718879699707,70400
3022016-03-14,45.59112498656641,45.5959341897354,45.360330922968394,45.40360641479492,148800
3032016-03-15,45.49976408298841,45.528615630874555,45.33147867176443,45.384368896484375,98200
3042016-03-16,45.36514216272121,46.02867283263649,45.26898010510755,45.98539733886719,149000
3052016-03-17,46.370043546257904,46.58160076397476,46.370043546257904,46.53351974487305,195000
3062016-03-18,46.56717244310139,46.62006265964028,46.475819615908435,46.5142822265625,101600
3072016-03-21,46.446978424182504,46.55275888083571,46.273883798449454,46.3411979675293,198600
3082016-03-22,46.346003933128124,46.40370336045766,46.19695166462703,46.293113708496094,486400
3092016-03-23,46.07675605193843,46.172918114123654,46.004632671125755,46.16330337524414,83200
3102016-03-24,46.18253276452413,46.19214750262151,45.97578104613184,45.99501419067383,144200
3112016-03-28,46.110408782958984,46.187337691767624,46.02386146783227,46.110408782958984,486200
3122016-03-29,46.21137453274774,46.6970012802227,46.10559408593669,46.69219207763672,321200
3132016-03-30,46.692198017807826,46.80278401292684,46.557569675047006,46.668155670166016,154400
3142016-03-31,46.812405231795225,46.927800437044944,46.73066711425781,46.73066711425781,88000
3152016-04-01,46.84269853617391,47.04466801440013,46.65034507979021,46.98215103149414,429200
3162016-04-04,47.011011714749806,47.111996465205046,46.8667456890495,46.996585845947266,589200
3172016-04-05,47.0013833578926,47.10717793472372,46.91963433719101,47.06870651245117,92800
3182016-04-06,46.93888173721864,47.15047094357159,46.92445586748324,47.11199951171875,56200
3192016-04-07,47.08795276687907,47.23221879828482,47.06391087420317,47.14085006713867,153200
3202016-04-08,47.21298758083842,47.347633932931544,47.18413583934359,47.270694732666016,276000
3212016-04-11,47.23703528392829,47.41495925632154,47.23703528392829,47.29473876953125,97000
3222016-04-12,47.1648949326496,47.20336636296843,47.03986461853218,47.17451095581055,90600
3232016-04-13,46.967728842336854,46.98696455636527,46.852318227003686,46.93887710571289,155200
3242016-04-14,46.861946072548264,46.919653229192626,46.72249353112464,46.73691940307617,313400
3252016-04-15,46.89079816363063,47.07834182339176,46.89079816363063,47.03025436401367,108000
3262016-04-18,47.006210939312204,47.12162158083992,46.93888775935118,47.054298400878906,150600
3272016-04-19,47.20337185397221,47.280311054722404,47.11681296010452,47.150474548339844,212200
3282016-04-20,47.150468311493654,47.22259765614417,46.91964340209961,46.91964340209961,99400
3292016-04-21,47.00139989534034,47.01101958871155,46.751342900259736,46.794620513916016,993200
3302016-04-22,46.53014225213461,46.554184150265655,46.3474047483789,46.39068603515625,687800
3312016-04-25,46.313736365543086,46.49166399605,46.308930187924595,46.40029525756836,315200
3322016-04-26,46.688822759566776,46.722488015263615,46.42914975741864,46.47242736816406,217200
3332016-04-27,46.53493811593467,46.640732717009335,46.35220432152054,46.568599700927734,229400
3342016-04-28,46.90041741634777,47.12643252670424,46.88118169750486,47.10719680786133,104200
3352016-04-29,47.352439725585015,47.52555749740913,47.30435227093112,47.51593780517578,460600
3362016-05-02,47.63329800362555,47.79681927516409,47.52748839528506,47.69101333618164,646800
3372016-05-03,47.92185912481892,47.94109756571121,47.68619464526389,47.70062255859375,301200
3382016-05-04,47.65253363923918,47.695817384086645,47.48420184923602,47.59000778198242,123800
3392016-05-05,47.49862442074065,47.49862442074065,47.30143315366475,47.388004302978516,236400
3402016-05-06,47.44572016035727,47.52267025541595,47.29662315914037,47.378387451171875,82000
3412016-05-09,47.20043439749478,47.23410075192665,47.12829116103865,47.14752960205078,248200
3422016-05-10,47.10905169278546,47.18119492766845,46.98881419109957,47.01286315917969,294400
3432016-05-11,47.277388387393785,47.44572016035727,47.272577859778416,47.378387451171875,379600
3442016-05-12,47.224484826092805,47.24372326769971,47.065770434853995,47.118675231933594,170400
3452016-05-13,46.96477197492387,47.05614998703977,46.80605758163548,47.02729415893555,79400
3462016-05-16,47.022480544797325,47.04652951287744,46.91186409808643,47.01286315917969,153600
3472016-05-17,46.974388656856625,47.13791357549643,46.95515021528974,46.96477127075195,83600
3482016-05-18,46.79163219543692,46.83972646799471,46.426109119153686,46.4309196472168,164000
3492016-05-19,46.39243822213371,46.517486254034814,46.358771867701584,46.445343017578125,67800
3502016-05-20,46.49825029206701,46.58963197440798,46.38282330919681,46.55115509033203,51600
3512016-05-23,46.46457487070403,46.656955584193064,46.45976434379365,46.58000183105469,195600
3522016-05-24,46.41648213248787,46.4501484832512,46.310672553129685,46.392433166503906,111600
3532016-05-25,46.43092107630372,46.54634806786668,46.33953938708085,46.4790153503418,173400
3542016-05-26,46.72429367732187,46.753149503401396,46.60405617618072,46.705055236816406,81400
3552016-05-27,46.58964337132513,46.61849920676209,46.36840673780523,46.39726257324219,120000
3562016-05-31,46.36839403865568,46.469393104382426,46.320296100288886,46.421295166015625,196400
3572016-06-01,46.54347197195835,46.71663937530539,46.428024589800685,46.68296813964844,241600
3582016-06-02,46.71182694838427,46.78398064290399,46.610813244012405,46.63005447387695,416600
3592016-06-03,47.385261560988674,47.6209602355957,47.385261560988674,47.6209602355957,192200
3602016-06-06,47.553610863747735,47.64019456205684,47.42854470621474,47.55842208862305,67000
3612016-06-07,47.66425442437677,47.741219360712094,47.447796963241444,47.717166900634766,238600
3622016-06-08,47.89032838925096,47.94805208433284,47.78931467527493,47.86627960205078,92000
3632016-06-09,47.82779856319486,47.82779856319486,47.71716239513175,47.76045608520508,65000
3642016-06-10,47.65943579166879,47.726778260365954,47.48626839505057,47.55842208862305,108800
3652016-06-13,47.592099488039906,47.69311320417094,47.563235804938344,47.68349075317383,90200
3662016-06-14,47.563241535024204,47.68349649774716,47.42374533787874,47.43817901611328,91400
3672016-06-15,47.49108779351302,47.851852653576536,47.45260532766599,47.693115234375,112000
3682016-06-16,47.58728595553828,47.794124603271484,47.49108346956964,47.794124603271484,110200
3692016-06-17,47.80374176254444,47.86146545410156,47.702728054736596,47.86146545410156,97600
3702016-06-20,48.03464577908403,48.05388701477851,47.895149572716875,47.99135208129883,299800
3712016-06-21,47.856666123509456,47.88071858510873,47.66906866668436,47.7412223815918,384600
3722016-06-22,47.8855268319601,48.005781792693405,47.774890653333784,47.93362808227539,214000
3732016-06-23,47.78450021422845,48.04906254474389,47.78450021422845,48.00096130371094,152400
3742016-06-24,47.577665102564204,47.86146499273297,47.50551140628571,47.54880142211914,245800
3752016-06-27,47.66906247528299,47.75564618794808,47.44298257721915,47.63539123535156,133000
3762016-06-28,47.70754110108367,47.83741482468329,47.63057617606936,47.83260726928711,113400
3772016-06-29,47.8951386789152,48.07311731618989,47.86627866688295,47.89032745361328,67000
3782016-06-30,47.91919405965019,48.04425656601457,47.73640418591942,47.8951416015625,208200
3792016-07-01,48.22469296233005,48.48448325468495,48.08036746909495,48.29204559326172,340400
3802016-07-05,48.31128887866844,48.474862172662846,48.10441903859622,48.2391242980957,766800
3812016-07-06,48.364216601417205,48.421949008648205,48.195835001714606,48.34016418457031,122400
3822016-07-07,48.272795177452146,48.33052756949827,48.19101037488543,48.24393081665039,268600
3832016-07-08,48.34496162144064,48.35458552237554,48.14290374712102,48.316097259521484,65000
3842016-07-11,48.1188417836047,48.191006350024594,47.98894850040274,48.05630111694336,188400
3852016-07-12,47.89753257949286,47.93120888268305,47.73396301269531,47.73396301269531,318400
3862016-07-13,47.8927397931203,48.14290617339381,47.8590634790365,47.92160415649414,503400
3872016-07-14,47.78689071241443,47.96008420386863,47.75802268354385,47.91197204589844,471000
3882016-07-15,47.61370534779957,47.62332557877023,47.42607964510677,47.479000091552734,99400
3892016-07-18,47.58002564806945,47.60889000937045,47.440508451043485,47.488616943359375,75800
3902016-07-19,47.334675439628974,47.3587315250099,47.16148190212751,47.31061935424805,84800
3912016-07-20,47.1807214494914,47.272130160520334,47.10374859055357,47.14704513549805,98600
3922016-07-21,47.122985165325936,47.320234752761024,47.089308854110506,47.2913703918457,272800
3932016-07-22,47.24325770324195,47.272125734278205,47.0941202795846,47.17109680175781,216600
3942016-07-25,47.031577255491825,47.30098772873616,47.031577255491825,47.19995880126953,133400
3952016-07-26,47.479000011380634,47.479000011380634,47.26731822595421,47.36834716796875,90400
3962016-07-27,47.40683367298598,47.652191763309844,47.296180833681404,47.628135681152344,116200
3972016-07-28,47.75802772003816,47.89273663794167,47.729163358565906,47.786895751953125,337800
3982016-07-29,48.23430928508358,48.522963896640555,48.20063297490931,48.51333999633789,143000
3992016-08-01,48.347340862990194,48.44357215583634,48.22223724549939,48.27516555786133,633400
4002016-08-02,48.332906419073424,48.49169136783462,48.29441610169789,48.37621307373047,294800
4012016-08-03,48.25592644003413,48.275173435942,48.13563546885177,48.21261978149414,111200
4022016-08-04,48.22704991143826,48.3136595433952,48.188555925904396,48.27516555786133,126000
4032016-08-05,47.99610049872631,48.1115788103951,47.86137518994783,48.04421615600586,103800
4042016-08-08,47.80361645033533,47.9720230237833,47.78436946037157,47.93353271484375,182200
4052016-08-09,47.96241560043303,48.1981848732409,47.96241560043303,48.12120056152344,232200
4062016-08-10,48.48687916576578,48.61198279365317,48.44838884802173,48.56867980957031,838400
4072016-08-11,48.45320059448084,48.56386990062427,48.26073798186639,48.32328796386719,321400
4082016-08-12,48.626418363860736,48.684159348435045,48.448390085653884,48.49650573730469,78400
4092016-08-15,48.448390085653884,48.57830271220993,48.40508342947593,48.49650573730469,75400
4102016-08-16,48.76595357198153,48.77557890436197,48.60716862660246,48.74189758300781,324400
4112016-08-17,48.67935400049919,48.891067304778694,48.544628687226584,48.77558898925781,260000
4122016-08-18,48.96803200436022,49.16049823377092,48.87661339040583,49.15568923950195,418400
4132016-08-19,48.881427276666926,48.90548693437162,48.790008653563476,48.86699295043945,123400
4142016-08-22,48.88624412739021,48.982479095458984,48.69377786224135,48.982479095458984,132200
4152016-08-23,49.02578071866298,49.12201201307517,48.92954942425079,49.01615905761719,239800
4162016-08-24,48.84774928461728,48.943984251000536,48.75151798922263,48.852561950683594,51200
4172016-08-25,48.73227273725826,48.871810690258535,48.68415708784166,48.75633239746094,48000
4182016-08-26,48.81888069056006,48.99691262534776,48.255919902729175,48.27997589111328,214800
4192016-08-29,48.159687771092834,48.332907050004636,48.12119745321486,48.2511100769043,329000
4202016-08-30,48.12120007593486,48.23667837784029,47.99128377417585,48.10676574707031,115400
4212016-08-31,47.92872704696901,48.1693089501579,47.89504572736211,47.91910171508789,193600
4222016-09-01,47.763193939334705,48.09043813535403,47.75357072985444,48.08562469482422,120600
4232016-09-02,48.01823870656248,48.071175523864035,47.74393141308097,47.8305549621582,246000
4242016-09-06,48.042304439775144,48.542795671719276,47.99418105953752,48.53316879272461,529400
4252016-09-07,48.69679058903119,48.78822390606164,48.533166697393156,48.60054016113281,116200
4262016-09-08,48.7304790609677,48.74491570777336,48.28292465209961,48.28292465209961,236600
4272016-09-09,47.97493104974335,47.9797408176698,47.77280697789683,47.873870849609375,167400
4282016-09-12,47.86905054001742,48.0278609766837,47.80648685016693,47.98936080932617,162600
4292016-09-13,47.878681685825406,47.96049547292191,47.537000904916745,47.66212463378906,353800
4302016-09-14,47.63325251503786,47.93161968995687,47.63325251503786,47.83537292480469,508000
4312016-09-15,47.772803432635534,47.87867706441755,47.62361986325812,47.82093048095703,121400
4322016-09-16,47.652500126971276,47.66694044652745,47.49850309591493,47.54181671142578,52200
4332016-09-19,47.710247455644584,47.75356106849108,47.62843734108618,47.68618392944336,68200
4342016-09-20,47.830555074593086,47.830555074593086,47.68618126859885,47.74874496459961,108400
4352016-09-21,47.845001669472126,48.10487237135062,47.561071109310674,48.01343536376953,209200
4362016-09-22,48.33586443296403,48.44173807813042,48.16742708570181,48.24924087524414,71000
4372016-09-23,48.215554556875524,48.35030149858702,48.19630446926263,48.22517776489258,59800
4382016-09-26,48.47060226599501,48.571662452416106,48.35029199574446,48.513912200927734,92600
4392016-09-27,48.45135711388154,48.51873057835335,48.34067003849019,48.494667053222656,112600
4402016-09-28,48.45135304320084,48.576476754526865,48.35510629392122,48.54759979248047,181600
4412016-09-29,48.33104877403109,48.451359061363476,48.234802012796614,48.39842224121094,53400
4422016-09-30,48.41285589294652,48.465792709823866,48.3214225769043,48.3214225769043,894400
4432016-10-03,48.315650317499866,48.315650317499866,48.12793289719827,48.23863983154297,492000
4442016-10-04,47.964282227491346,48.05092131736877,47.80544328400989,47.98353576660156,305000
4452016-10-05,47.76693296630581,47.819879277208884,47.622536941127564,47.68510818481445,113400
4462016-10-06,47.55515012170083,47.55515012170083,47.420375360677966,47.434818267822266,257200
4472016-10-07,47.555159608492104,47.555159608492104,47.31449585272492,47.48295974731445,46000
4482016-10-10,47.29042327081185,47.37706236109825,47.22303771972656,47.22303771972656,43800
4492016-10-11,47.15083631822133,47.1700898567905,47.02087952317567,47.07382583618164,130600
4502016-10-12,46.847588188110265,46.967920016186845,46.73688129049599,46.83314895629883,104000
4512016-10-13,46.96792986624026,47.117140189231904,46.92460848948468,47.05937957763672,69600
4522016-10-14,46.8187214432611,46.94386761382689,46.64063262939453,46.64063262939453,328200
4532016-10-17,46.74651660885439,46.881287688103775,46.72244877088708,46.8524055480957,121000
4542016-10-18,46.83315568440564,46.93904462364695,46.76095584274018,46.8524055480957,171200
4552016-10-19,46.93904768391057,46.97755475827421,46.86203720742004,46.87166213989258,133000
4562016-10-20,46.83796659071115,46.85240582468218,46.72244904670637,46.75132751464844,53000
4572016-10-21,46.6791339176653,46.70801238719909,46.53954852785742,46.688758850097656,66400
4582016-10-24,46.68876892049197,46.70802246174624,46.48179794230544,46.53474426269531,76000
4592016-10-25,46.41440051985404,46.602117908803066,46.38552205147314,46.54435729980469,123600
4602016-10-26,46.58288056797173,46.60213411099841,46.41441665678554,46.428855895996094,70600
4612016-10-27,46.36146085074729,46.375900087005064,46.077479411712154,46.09672927856445,97800
4622016-10-28,46.14004107971058,46.3710761563403,46.05340200791535,46.241119384765625,340200
4632016-10-31,46.192993485119366,46.30369673622577,46.11116870434736,46.279632568359375,100800
4642016-11-01,46.24016689808808,46.606041668740474,46.24016689808808,46.485687255859375,525200
4652016-11-02,46.880440402436236,47.00079479174793,46.77934315616536,46.793785095214844,46200
4662016-11-03,46.8419281358871,47.0152387442125,46.77452997408548,46.85155487060547,111800
4672016-11-04,46.9285935811818,47.03450237766781,46.88044887841299,47.02487564086914,117800
4682016-11-07,46.639735721414205,46.69269195119785,46.538638466261276,46.59159469604492,310200
4692016-11-08,46.59640414837851,46.61566129073399,46.3605105821415,46.36532211303711,225600
4702016-11-09,46.37013958118575,46.577149280460326,45.86946487426758,45.86946487426758,271800
4712016-11-10,45.744292052130476,45.79243674343581,45.060680041516235,45.431373596191406,182600
4722016-11-11,45.469886137320984,45.469886137320984,45.02216766881548,45.171409606933594,172600
4732016-11-14,44.68999661893861,45.13289992873733,44.304861070376795,44.5311279296875,280800
4742016-11-15,44.723688285792896,44.87292654146764,44.280785049457116,44.74775695800781,112400
4752016-11-16,44.57444776641926,44.63221919282506,44.3289274682743,44.473350524902344,130800
4762016-11-17,44.56963942647263,44.56963942647263,44.136362879720146,44.17487716674805,98200
4772016-11-18,44.19413454823462,44.251902306162975,43.90046953568356,43.90528106689453,1028000
4782016-11-21,44.13154229213633,44.218197590916006,43.938974553412145,44.064144134521484,105800
4792016-11-22,44.285601752010464,44.32893124373623,44.07859204758088,44.12192153930664,139400
4802016-11-23,43.804179507059786,43.94379102985585,43.66938318792544,43.89083480834961,895600
4812016-11-25,44.054527939138296,44.10748417177876,43.871586890771255,43.967872619628906,172400
4822016-11-28,44.00156915426103,44.184506519092096,43.948612924692206,44.179691314697266,125200
4832016-11-29,44.0497106248928,44.32893371582031,44.01601153963775,44.32893371582031,78600
4842016-11-30,44.03044637545915,44.24227126169729,43.751223329586004,43.85713577270508,78000
4852016-12-01,43.73820031951894,43.90673828125,43.588920690112545,43.90673828125,814600
4862016-12-02,43.978972909686696,44.36420203815065,43.950078061509004,44.234188079833984,499600
4872016-12-05,44.137886859054944,44.609793239333186,44.03676038942832,44.263084411621094,1486600
4882016-12-06,44.34493449047189,44.44124451594472,44.02230417130452,44.118614196777344,133200
4892016-12-07,44.30160438693085,44.47014236450195,44.21011076745551,44.47014236450195,227600
4902016-12-08,44.01267810581597,44.14269205704734,43.661152917320365,43.76227569580078,825600
4912016-12-09,43.6033709352757,43.6033709352757,43.34333935679338,43.372230529785156,1202600
4922016-12-12,43.53114385902231,43.646712236868176,43.39631347256005,43.545589447021484,317400
4932016-12-13,43.66597212106649,43.7719113263763,43.59374051073232,43.661155700683594,323400
4942016-12-14,43.93563229069302,44.00304747973872,42.99181597020097,43.14590835571289,165000
4952016-12-15,42.89551004838986,42.89551004838986,42.61140002832868,42.73178482055664,454800
4962016-12-16,42.823279344573145,43.030341338541476,42.65474136665761,42.881065368652344,573000
4972016-12-19,43.03033699939113,43.160350948143346,42.919581382870945,42.97736740112305,409000
4982016-12-20,42.832898675735876,43.04477704151926,42.82326951086006,42.861793518066406,350400
4992016-12-21,43.16035481418696,43.23740284542459,43.00626242556404,43.13628005981445,198200
5002016-12-22,43.21278000235886,43.26603377853503,42.94651112147801,42.99492263793945,153200
5012016-12-23,43.11594103541097,43.20792547606701,43.02396028831582,43.16435623168945,145200
5022016-12-27,43.20791877220692,43.217599593824055,43.10625352420543,43.13529968261719,676000
5032016-12-28,43.023966432115884,43.164362395537985,42.92230115382293,43.130470275878906,73400
5042016-12-29,43.26118759121195,43.48872576084107,43.217614644859204,43.43062973022461,420800
5052016-12-30,43.532290596509505,43.5903866212311,43.43062532341766,43.48387908935547,206000
5062017-01-03,42.86419865571998,43.014275420989364,42.694756550809245,42.88356399536133,601600
5072017-01-04,42.83515703396102,43.16919902089347,42.7964263505725,43.14983367919922,1085200
5082017-01-05,43.34348171475513,43.72109662918539,43.17888185710547,43.667842864990234,167800
5092017-01-06,43.299912149256166,43.47903508790286,43.174039280851744,43.20792770385742,236400
5102017-01-09,43.36769513389466,43.512929670093385,43.29023375973937,43.43062973022461,167600
5112017-01-10,43.45966362184745,43.595220988325636,43.314429126675954,43.382205963134766,422800
5122017-01-11,43.290227724937004,43.808238588312754,43.082054927866686,43.56617736816406,261600
5132017-01-12,43.871177795656365,44.026096832079794,43.750147183026776,43.79371643066406,83800
5142017-01-13,43.72593337049584,43.90989854587302,43.571014356083296,43.78886795043945,139000
5152017-01-17,44.26331188601283,44.29235804853683,44.10839286328335,44.26815414428711,165400
5162017-01-18,44.098711482530035,44.15196524665142,43.67752732173869,43.706573486328125,111000
5172017-01-19,43.61458248006143,43.76466292617501,43.45482490528843,43.677520751953125,329400
5182017-01-20,43.65330395808881,43.837272783549935,43.53711564812796,43.7210807800293,195800
5192017-01-23,43.900222001182776,44.25847156437813,43.85664906192927,44.2487907409668,252000
5202017-01-24,44.161649809871335,44.292361244221034,43.91474632992066,43.92443084716797,82200
5212017-01-25,43.90506713680912,44.03577857601327,43.81308268734912,44.02125549316406,89200
5222017-01-26,43.72109546024586,43.95831811024949,43.48871876229911,43.5952262878418,195400
5232017-01-27,43.64847248545764,43.73561096191406,43.53228046306165,43.73561096191406,52400
5242017-01-30,43.614594438498514,43.74046732323373,43.53229449960154,43.66300964355469,164000
5252017-01-31,44.02609575408429,44.20521869251104,43.94379213240491,44.079349517822266,272400
5262017-02-01,43.87209600558774,44.094845722324564,43.80914620339713,44.036739349365234,189000
5272017-02-02,44.24011802827488,44.29822809435455,44.01736831665039,44.01736831665039,104000
5282017-02-03,44.06094753494906,44.240117465575345,43.89630789149833,43.96894454956055,74800
5292017-02-06,43.96894791096838,44.13843099643454,43.8769412240921,43.99800109863281,1012600
5302017-02-07,43.79945452327446,43.944727828588434,43.70745154473233,43.833351135253906,164400
5312017-02-08,44.05126526489504,44.128741659133546,43.94473199016987,44.080318450927734,71400
5322017-02-09,44.12873726510681,44.18684732583998,43.85756437059256,43.939884185791016,91800
5332017-02-10,43.67355403126613,43.9011471474818,43.67355403126613,43.72197723388672,201400
5342017-02-13,43.67354784315378,43.68807443243633,43.537961417245974,43.62028121948242,120600
5352017-02-14,43.741346661440204,43.741346661440204,43.35879708534735,43.489540100097656,130600
5362017-02-15,43.30069127770389,43.55249786376953,43.276481521571256,43.55249786376953,60800
5372017-02-16,43.755873749756105,43.9350436629605,43.72682056713781,43.90598678588867,259000
5382017-02-17,43.94956808743344,43.94956808743344,43.69776153564453,43.69776153564453,139000
5392017-02-21,43.53312078415862,43.64449377211031,43.43627069196882,43.600914001464844,69200
5402017-02-22,43.49922609295225,43.76555554569415,43.44595946351318,43.731658935546875,242800
5412017-02-23,43.86725235055242,43.97378562636818,43.857569186593715,43.959259033203125,107800
5422017-02-24,44.11421068435927,44.18200390800447,44.012520848891484,44.031890869140625,208600
5432017-02-27,44.16748238297775,44.307912275052836,44.03189592013395,44.036739349365234,167000
5442017-02-28,44.18684430174775,44.269164111312335,44.05125786376999,44.0657844543457,65000
5452017-03-01,43.61193824534461,43.82505862636741,43.563502802945074,43.66037368774414,124400
5462017-03-02,43.40850439273614,43.476314746834426,43.30678886158872,43.418190002441406,135400
5472017-03-03,43.51021473973124,43.742706298828125,43.393965264796094,43.742706298828125,193400
5482017-03-06,43.7281840334887,43.7281840334887,43.53928322141419,43.6555290222168,880600
5492017-03-07,43.578033447265625,43.62162423719024,43.4811588662319,43.578033447265625,284600
5502017-03-08,43.33100555450883,43.36975538483834,43.229290021434274,43.234134674072266,76200
5512017-03-09,43.34070242460053,43.39882348485221,43.17601746464911,43.24867248535156,78400
5522017-03-10,43.34554233024171,43.495697021484375,43.292262229379446,43.495697021484375,102400
5532017-03-13,43.43756491723908,43.50053061879116,43.32616008099925,43.418190002441406,98000
5542017-03-14,43.35522832982436,43.4424136068223,43.3019482330263,43.36491394042969,42400
5552017-03-15,43.43272955378589,44.12536720054388,43.40366902306769,43.8977165222168,100800
5562017-03-16,43.92677259945985,44.018798828125,43.854117590754655,44.018798828125,89000
5572017-03-17,43.950999691848395,44.11084001272618,43.94615873331624,44.08177947998047,78800
5582017-03-20,44.067245316991915,44.12536637734402,43.975215377583936,44.09630584716797,124800
5592017-03-21,44.212554714126114,44.353020111982886,44.212554714126114,44.27067947387695,38400
5602017-03-22,44.454727266927726,44.4837877936159,44.35301172813168,44.44504165649414,108400
5612017-03-23,44.508011312001535,44.517700618682284,44.34333005230638,44.401451110839844,161400
5622017-03-24,44.44504139972318,44.51285175852878,44.39660595706023,44.483787536621094,127000
5632017-03-27,44.876122049913235,44.876122049913235,44.667846325587654,44.7598762512207,106000
5642017-03-28,44.861596363583175,44.861596363583175,44.46926074796714,44.58551025390625,63800
5652017-03-29,44.527378002211684,44.65331309807685,44.459567649527465,44.541908264160156,54800
5662017-03-30,44.478939965905056,44.52253074920432,44.23191444104868,44.24644470214844,35800
5672017-03-31,44.299740006058315,44.38208064416424,44.22224402177865,44.27067947387695,43600
5682017-04-03,44.247415422908986,44.42667007446289,44.2328816615697,44.42667007446289,291600
5692017-04-04,44.3830725855065,44.44605345545438,44.34431342110286,44.349159240722656,228000
5702017-04-05,44.29102420839164,44.49935011418482,44.281336264616975,44.489662170410156,83200
5712017-04-06,44.39276052846873,44.44605345545438,44.34431342110286,44.349159240722656,42400
5722017-04-07,44.368533000004106,44.45089344134483,44.135981740379655,44.232879638671875,74000
5732017-04-10,44.23288507566319,44.33462510916799,44.14083298504,44.25710678100586,992000
5742017-04-11,44.368543337157355,44.542955898441775,44.32009622486229,44.392765045166016,78600
5752017-04-12,44.47028250090044,44.717367573871556,44.38792204200262,44.70767593383789,123200
5762017-04-13,44.72704590440052,44.77549300532306,44.57201296368226,44.668907165527344,46200
5772017-04-17,44.833639533378765,44.978980861397304,44.70767409207403,44.74643325805664,57000
5782017-04-18,44.93053450411731,45.15823998772967,44.891779033763505,45.085567474365234,53200
5792017-04-19,44.993513956958125,45.09040816623945,44.90146187074687,44.93537521362305,39600
5802017-04-20,44.9741402716227,45.04681278624909,44.86755440967434,44.911155700683594,36400
5812017-04-21,44.86754942718776,44.91599653279949,44.81910232157604,44.83848190307617,50400
5822017-04-24,45.04196077181083,45.21152748510076,45.04196077181083,45.13885498046875,41400
5832017-04-25,45.06133811753461,45.17276608233614,45.0080451965332,45.0080451965332,46600
5842017-04-26,44.90146111421046,45.10978698730469,44.862701952640116,45.10978698730469,110800
5852017-04-27,44.974137506696266,45.08556548549907,44.91599875931389,44.96929168701172,30800
5862017-04-28,45.04680657036697,45.134012836629765,45.01289322772461,45.06134033203125,34400
5872017-05-01,45.08071493282244,45.14371303170288,44.93049552239345,44.940185546875,1270600
5882017-05-02,44.959578417500396,45.06134033203125,44.92081091756322,45.06134033203125,56400
5892017-05-03,45.05649729983273,45.075877352786016,44.843279746623615,44.88689041137695,51200
5902017-05-04,44.86750849808396,45.03711539348289,44.85297160923775,44.974117279052734,61000
5912017-05-05,45.04680343904203,45.11949157714844,44.97896216269533,45.11949157714844,37000
5922017-05-08,44.852968625814086,44.95957739969172,44.7802841864177,44.789974212646484,93600
5932017-05-09,44.552533118346155,44.591296923263506,44.508918754339476,44.56707000732422,63600
5942017-05-10,44.630060258392874,44.639753981521515,44.4749939619837,44.5428352355957,41200
5952017-05-11,44.42653932819641,44.53314810711531,44.42169246631673,44.470149993896484,64000
5962017-05-12,44.707598812364516,44.833587646484375,44.707598812364516,44.833587646484375,43200
5972017-05-15,44.94503981180772,44.94503981180772,44.780283488979,44.85781478881836,65400
5982017-05-16,45.09525680600119,45.25032309435838,45.071029893581844,45.15340805053711,39400
5992017-05-17,45.51684961177112,45.72522030441577,45.434471446488246,45.71552658081055,213000
6002017-05-18,45.778526313508046,45.83183070400674,45.58469250233754,45.720375061035156,86600
6012017-05-19,45.84152220756796,45.977204770636305,45.80760156680088,45.89967346191406,133800
6022017-05-22,45.97719516033759,46.08380392248545,45.90451072893839,45.92873764038086,132600
6032017-05-23,46.03050441767627,46.03535127930694,45.74460243169417,45.768829345703125,48600
6042017-05-24,45.73006737694368,45.986895597581004,45.686453014663805,45.914207458496094,43400
6052017-05-25,45.91421184090094,45.98689998692377,45.889981226535774,45.962669372558594,48600
6062017-05-26,45.8705940246582,45.96266221134125,45.807595915953264,45.8705940246582,52000
6072017-05-30,45.98689362063171,46.10319241992455,45.909358623055034,46.0595817565918,56200
6082017-05-31,46.13226804423084,46.21949307146405,46.04988987880844,46.08865737915039,49800
6092017-06-01,45.9577874554327,46.03049087524414,45.952939574685395,46.03049087524414,142200
6102017-06-02,46.20983345070715,46.360088209004225,46.16136572454862,46.3261604309082,68800
6112017-06-05,46.151666558641324,46.253449877271386,46.12258666698985,46.20013427734375,91400
6122017-06-06,46.47640487215486,46.529720472691146,46.369773671082285,46.43278503417969,83000
6132017-06-07,46.3552360534668,46.490947153339455,46.23406490031619,46.3552360534668,59600
6142017-06-08,46.25829576813676,46.35523120137076,46.18074446326977,46.248600006103516,133400
6152017-06-09,46.07411388151868,46.253448503024295,45.977178446993896,46.12258529663086,136600
6162017-06-12,46.29223265281218,46.340700378970716,46.18560143655312,46.3261604309082,169200
6172017-06-13,46.24860544429914,46.384316545924385,46.24376126056265,46.360084533691406,159800
6182017-06-14,46.68966819199943,46.801143578693704,46.389162410147456,46.53941345214844,58200
6192017-06-15,46.1613597269476,46.22921527432339,46.06442428722505,46.07896423339844,64400
6202017-06-16,46.08381194756787,46.24860293406841,46.08381194756787,46.175899505615234,113200
6212017-06-19,46.07411577524871,46.13712713834451,45.9287126174852,45.94325256347656,73000
6222017-06-20,46.04018586344628,46.064421570872774,45.91417053880791,45.95779037475586,74400
6232017-06-21,45.967484359234994,46.18559464163529,45.948100229903794,46.13712692260742,31200
6242017-06-22,46.166209433417436,46.20013720844663,46.04019039851611,46.12743377685547,33400
6252017-06-23,46.20013305043015,46.25344864894191,46.141969570821914,46.15651321411133,53800
6262017-06-26,46.316461081364444,46.34069679149273,46.13228225708008,46.13228225708008,39400
6272017-06-27,46.297067239803965,46.36492647977963,46.13227626545512,46.24375534057617,89800
6282017-06-28,46.36977000825886,46.49578902664927,46.33584223767487,46.46670913696289,57200
6292017-06-29,46.29221815469973,46.61695588589386,46.27283033073823,46.495784759521484,87400
6302017-06-30,46.46186189838835,46.46186189838835,46.27283521711432,46.37461853027344,53200
6312017-07-03,46.180221726815766,46.22385022508566,46.04932883483785,46.131744384765625,45400
6322017-07-05,45.92813416143708,46.0832638769416,45.84087346530428,46.07841873168945,93200
6332017-07-06,46.01540077744497,46.073575815212436,45.87966272123885,46.005706787109375,72600
6342017-07-07,45.932987023098384,45.93783586735883,45.80694296241815,45.88935852050781,33000
6352017-07-10,45.894211297106224,46.00086369706246,45.889366150624646,45.98147201538086,155200
6362017-07-11,45.869968018366336,46.1462929709463,45.821486971687555,46.10750961303711,75200
6372017-07-12,46.17537913382634,46.257790996326136,46.02994338940406,46.19477081298828,334000
6382017-07-13,46.107509742565945,46.19961929321289,46.04933470553873,46.19961929321289,73200
6392017-07-14,46.44201073324883,46.475945247599455,46.311117821764476,46.46624755859375,44800
6402017-07-17,46.49533462524414,46.59228931899338,46.44200843410671,46.49533462524414,52200
6412017-07-18,46.88315944962363,46.926791653007726,46.82498441130641,46.83953094482422,49400
6422017-07-19,46.839523147046336,46.951020662028235,46.761956442203235,46.88800048828125,41800
6432017-07-20,46.92678848138869,47.22250510032496,46.907396803260234,47.11100387573242,163000
6442017-07-21,47.30976602013514,47.43581008911133,47.22250900921093,47.43581008911133,80800
6452017-07-24,47.31460899266091,47.41156737929585,47.30491500328955,47.36793518066406,69600
6462017-07-25,47.25643646143771,47.32430548106973,47.14493524427986,47.149784088134766,69800
6472017-07-26,47.072222667826445,47.47944052994045,47.02374531958503,47.41157150268555,75000
6482017-07-27,47.338859012478615,47.40672804744882,47.14979474383519,47.39218521118164,181000
6492017-07-28,47.377634174111826,47.62971858914033,47.377634174111826,47.586090087890625,44400
6502017-07-31,47.5666986970736,47.8624153137207,47.51337250727924,47.8624153137207,76600
6512017-08-01,47.74556207738027,47.92981293781884,47.74556207738027,47.86193084716797,66800
6522017-08-02,47.93466269871405,48.11406748068358,47.86193083038605,47.973453521728516,55000
6532017-08-03,47.954053906503795,48.1964909801471,47.939508273972585,48.11406326293945,182400
6542017-08-04,47.905578208228555,47.905578208228555,47.59040920041843,47.726173400878906,42800
6552017-08-07,47.67283414953313,47.75041580200195,47.65828851451943,47.75041580200195,95600
6562017-08-08,47.866776286686175,47.915262961428645,47.5758525389352,47.69707107543945,55600
6572017-08-09,47.687380692085,47.837694221779756,47.6049529592408,47.774658203125,35600
6582017-08-10,47.866777252839974,48.04133224487305,47.794045389610154,48.04133224487305,105000
6592017-08-11,48.05102965509875,48.181947753007826,47.97345171129397,48.11891174316406,180800
6602017-08-14,47.98314835049505,48.00254376158701,47.86192980564255,47.9492073059082,94600
6612017-08-15,47.54675700153275,47.764952584188,47.478874917852295,47.74070739746094,219200
6622017-08-16,47.43039228742485,47.842534601849835,47.39160146507284,47.82313919067383,66800
6632017-08-17,47.706771254352205,47.910417526304805,47.6049481183759,47.86193084716797,48000
6642017-08-18,47.987998383706774,48.05103069561911,47.90072088297622,48.03163528442383,36000
6652017-08-21,48.06557998413213,48.293471458885165,48.06557998413213,48.25468063354492,184600
6662017-08-22,47.97829605379109,48.1092141469639,47.90556789013533,47.94435501098633,402400
6672017-08-23,48.036484470214866,48.20618969196218,48.036484470214866,48.18679428100586,52200
6682017-08-24,48.133457569121454,48.18194794590196,48.09467044671195,48.104366302490234,96800
6692017-08-25,48.08497414070844,48.51166580971149,48.05103309424653,48.46802520751953,51800
6702017-08-28,48.458328558964965,48.67652046846823,48.458328558964965,48.63772964477539,59000
6712017-08-29,48.86561766380393,48.894708929873744,48.60863494873047,48.60863494873047,67400
6722017-08-30,48.380748304706366,48.96744565759251,48.27892516405307,48.3128662109375,103000
6732017-08-31,48.487419067645206,48.487419067645206,48.16740032613642,48.390445709228516,63600
6742017-09-01,48.477720496806505,48.477720496806505,48.21588800458806,48.40013885498047,65900
6752017-09-05,48.55529681581484,48.67166557536664,48.39044138139114,48.642574310302734,89000
6762017-09-06,48.67166446929189,48.85591900863252,48.56499526671625,48.632877349853516,68200
6772017-09-07,48.99168448191682,49.166239471582614,48.90440698708393,49.15653991699219,49000
6782017-09-08,49.243812561035156,49.301998784957476,49.069257588564,49.243812561035156,42900
6792017-09-11,48.94320357389386,48.94320357389386,48.72985773931993,48.78804397583008,35200
6802017-09-12,48.613485303833585,48.6328807145427,48.43893030674794,48.564998626708984,294500
6812017-09-13,48.44863228476668,48.44863228476668,48.17710389911957,48.264381408691406,51500
6822017-09-14,48.17710202339977,48.32256576678829,48.128615342035815,48.3128662109375,41200
6832017-09-15,48.51651105461298,48.51651105461298,48.293469367510596,48.42923355102539,94400
6842017-09-18,48.322565379332396,48.400143329033355,48.215892461609016,48.341957092285156,84400
6852017-09-19,48.487420232511184,48.526211056528375,48.31286522373042,48.49711608886719,34200
6862017-09-20,48.526209411668155,48.57469609039783,47.934662312995336,48.00254440307617,50300
6872017-09-21,48.08012313283375,48.21588730476249,48.01223734757314,48.1383056640625,51300
6882017-09-22,48.29346542939872,48.34195210537206,48.080123315256785,48.23528289794922,30900
6892017-09-25,48.070423578098136,48.167396929676876,47.94435526160878,48.1383056640625,39600
6902017-09-26,47.87647369345049,47.95405533498956,47.72131410966864,47.886173248291016,85600
6912017-09-27,47.663134519255635,47.663134519255635,47.29462909779597,47.527366638183594,52200
6922017-09-28,47.566154210992714,47.6728271177546,47.45948130423082,47.59524917602539,40600
6932017-09-29,47.779500543523696,47.81829136445779,47.59524969303116,47.76010513305664,53700
6942017-10-02,47.459480017445635,47.54675751158477,47.34311125835884,47.48857498168945,1365400
6952017-10-03,47.37220549610205,47.54676049533435,47.3528137844508,47.44978713989258,109400
6962017-10-04,47.46918493436672,47.58555370659925,47.44978952244521,47.566158294677734,93800
6972017-10-05,47.42069458724344,47.527363795618356,47.294626269150534,47.34311294555664,210400
6982017-10-06,47.207351298376636,47.46918380413808,46.95521464869681,47.23644256591797,83300
6992017-10-09,47.314029743453276,47.47888521119014,47.29463432972595,47.41100311279297,32100
7002017-10-10,47.44008319363032,47.672824404162576,47.44008319363032,47.604942321777344,62900
7012017-10-11,47.721314761972245,47.82798767089844,47.70191935132236,47.82798767089844,47500
7022017-10-12,47.750410381886596,47.857079592978074,47.682524594033644,47.76980209350586,71700
7032017-10-13,47.93466446054352,47.94436031700526,47.83769109873962,47.924964904785156,110400
7042017-10-16,47.84738502033635,47.99284875645654,47.83768916426669,47.8764762878418,128800
7052017-10-17,47.76010680146655,47.87647556903768,47.711620123253276,47.83768844604492,194600
7062017-10-18,47.721311987938506,47.818289035550656,47.653429904258054,47.74070739746094,265300
7072017-10-19,47.808591606751946,48.00254201130334,47.7988957512077,47.886173248291016,64100
7082017-10-20,47.527368517160454,47.58555475420598,47.44009101124048,47.4788818359375,46000
7092017-10-23,47.381902077819824,47.507970391419946,47.3722025233065,47.48857498168945,74500
7102017-10-24,47.343117979510055,47.4691863110077,47.30432715454206,47.35281753540039,121800
7112017-10-25,47.38190543633437,47.47887879256433,47.38190543633437,47.42069625854492,56000
7122017-10-26,47.34311963945297,47.352819195683395,47.06189169751963,47.110382080078125,50300
7132017-10-27,46.935821148117924,47.07158532386638,46.8679390602437,46.96491241455078,80000
7142017-10-30,47.168559820221894,47.323719410447765,47.02309978523938,47.29462814331055,262000
7152017-10-31,47.27523422241211,47.3819071376732,47.226747542556126,47.27523422241211,42900
7162017-11-01,47.178258748561625,47.30432337067871,47.11037665994585,47.12976837158203,102200
7172017-11-02,47.226743079926244,47.38190266038172,47.15886099468299,47.33341598510742,58100
7182017-11-03,47.15886306762695,47.92496144894685,47.1297681017465,47.15886306762695,50600
7192017-11-06,47.15886375756835,47.430392114449354,47.15886375756835,47.42069625854492,118100
7202017-11-07,47.27523047487946,47.42069420221297,47.18795297833859,47.3722038269043,56000
7212017-11-08,47.459484248759985,47.507974627057514,47.23644256591797,47.23644256591797,166700
7222017-11-09,47.246144229767715,47.44009095442725,47.178262136277546,47.38190841674805,45300
7232017-11-10,47.469184253078275,47.469184253078275,47.207351744840544,47.304325103759766,43200
7242017-11-13,47.33342045781722,47.33342045781722,47.168561307151016,47.27523422241211,103900
7252017-11-14,47.53706515159399,47.75041097501979,47.42069638395102,47.61464309692383,229400
7262017-11-15,47.81829247044316,47.895870414809366,47.59525079385781,47.76980209350586,58000
7272017-11-16,47.692220268956795,47.76979820701135,47.604942776585375,47.67282485961914,49200
7282017-11-17,47.79889828006325,47.895871637821294,47.71162077836242,47.779502868652344,59400
7292017-11-20,47.711622208897246,47.77950430122248,47.624344704579585,47.66313552856445,105900
7302017-11-21,47.90556847626979,47.90556847626979,47.73101348276781,47.7891960144043,58500
7312017-11-22,47.944355443516685,48.25467460890155,47.77950000534809,48.23528289794922,221100
7322017-11-24,48.31286278178678,48.47772192587883,48.28377151489258,48.28377151489258,54300
7332017-11-27,48.49711492376827,48.53590574685355,48.293468651515326,48.390445709228516,60200
7342017-11-28,48.27407327401892,48.34195536481777,48.08012655704875,48.16740036010742,82400
7352017-11-29,48.1092158874246,48.11891174316406,47.934660889743405,48.11891174316406,42200
7362017-11-30,48.07042843215304,48.27407471060993,48.031637607886026,48.05103302001953,86100
7372017-12-01,48.06073324826695,48.60378999841788,48.03163828001125,48.3128662109375,170600
7382017-12-04,48.051036999903744,48.23529158078485,48.04134114268223,48.148014068603516,100100
7392017-12-05,48.080131970162135,48.17710533956499,48.012246172423836,48.148014068603516,78700
7402017-12-06,48.196494879145895,48.196494879145895,48.06073069880999,48.099517822265625,86400
7412017-12-07,48.40013997373926,48.40013997373926,47.92496165481186,47.99284744262695,103700
7422017-12-08,48.02193742168811,48.02193742168811,47.78919619636718,47.886173248291016,97700
7432017-12-11,47.983151141445475,48.01224241012732,47.88617777964157,47.924964904785156,86800
7442017-12-12,47.818289035550656,47.83768444507309,47.69222072330292,47.74070739746094,93200
7452017-12-13,47.81829526061926,48.177101135253906,47.76010902447718,48.177101135253906,73100
7462017-12-14,47.99284221456152,48.19648845793362,47.934655988185504,48.10921096801758,47200
7472017-12-15,48.11891310988166,48.11891310988166,47.895871428575404,47.90557098388672,39600
7482017-12-18,48.02193832397461,48.19649332142095,47.91526541450225,48.02193832397461,266100
7492017-12-19,48.012239424468824,48.02193897962402,47.827988568780455,47.96375274658203,75700
7502017-12-20,47.83768850868086,47.98314854351113,47.82798895344765,47.934661865234375,159100
7512017-12-21,47.828914247511975,47.93563249986691,47.780406960314856,47.86772155761719,103100
7522017-12-22,47.867722355510075,47.99384426501991,47.780407756752325,47.87742233276367,53200
7532017-12-26,47.95503195720777,48.003539240158844,47.91622465049954,47.993839263916016,58100
7542017-12-27,48.01324754707485,48.226680352814064,48.00354386902785,48.17817306518555,103200
7552017-12-28,48.22667864063798,48.304293258783126,48.13936404565903,48.15876770019531,120000
7562017-12-29,48.35279756528897,48.48861943780522,48.34309758905286,48.4304084777832,210300
7572018-01-02,48.459521335682105,48.546835935240296,48.39161039167783,48.4498176574707,1523200
7582018-01-03,48.48861943780522,48.48861943780522,48.29458660526695,48.4304084777832,613500
7592018-01-04,48.53712936069772,48.634147632677994,48.50802572953797,48.54683303833008,185100
7602018-01-05,48.4886266786992,48.527433991175705,48.38190841982329,48.46922302246094,261100
7612018-01-08,48.323697328826945,48.43041187839106,48.246082710014434,48.29458999633789,405100
7622018-01-09,48.216980375635885,48.284891318489564,48.0908584671067,48.17817306518555,127300
7632018-01-10,48.22667694091797,48.42070977857358,48.18786963321313,48.22667694091797,366600
7642018-01-11,48.36250266311744,48.566239194336,48.36250266311744,48.488624572753906,286500
7652018-01-12,48.634150571470634,48.97370529174805,48.634150571470634,48.97370529174805,76100
7662018-01-16,49.16773225532037,49.3617650868881,49.12892494883313,49.25504684448242,98500
7672018-01-17,49.21624544724614,49.37147099096411,49.08042355910152,49.14833450317383,57100
7682018-01-18,49.21624203313358,49.27445299581559,49.07072017773152,49.19683837890625,626400
7692018-01-19,49.22594781669135,49.274455103900635,49.09982590925219,49.17743682861328,132700
7702018-01-22,49.22595083690796,49.34236907352674,49.09982892173069,49.16773986816406,177400
7712018-01-23,49.37146851289147,49.46848678588867,49.32296122682721,49.46848678588867,115700
7722018-01-24,49.68191702449249,49.943860796783184,49.68191702449249,49.87594985961914,186100
7732018-01-25,50.040881175863795,50.24461399595085,49.74013008368623,49.85654830932617,189400
7742018-01-26,49.94386501998636,50.10879423909424,49.905057709505826,49.924461364746094,124400
7752018-01-29,49.80804311902342,49.80804311902342,49.57520295707983,49.74983215332031,116900
7762018-01-30,49.78863563179212,49.88565019962838,49.62371012629677,49.662513732910156,179900
7772018-01-31,49.866251162859584,49.99236936318996,49.5946037063642,49.672218322753906,116900
7782018-02-01,49.84685173978512,50.06998822954256,49.72072982788086,49.72072982788086,253200
7792018-02-02,49.672220418351884,49.749831337147285,49.46848759303661,49.56550216674805,97500
7802018-02-05,49.45878562086874,49.64311479762508,49.37147102116965,49.58490753173828,65300
7812018-02-06,49.26475274786522,49.58490751360105,49.255052770510595,49.32296371459961,337700
7822018-02-07,49.46849018172671,49.507293792720624,49.05132083137325,49.07072448730469,194900
7832018-02-08,49.14833449709581,49.20654546380868,48.8863906981912,49.06101989746094,80000
7842018-02-09,49.01251260896799,49.15803447444684,48.8863906981912,49.06101989746094,134700
7852018-02-12,49.15803146362305,49.3908716153447,49.070720570204664,49.15803146362305,493700
7862018-02-13,49.42968066865267,49.54609889818797,49.342366071284005,49.43938064575195,130200
7872018-02-14,49.3617689680893,49.84684923471515,49.177436098215495,49.77893829345703,207100
7882018-02-15,49.90505522513777,50.14759535226379,49.87595159416061,50.069984436035156,246500
7892018-02-16,50.002081118345444,50.11849936086839,49.78864458966237,49.895362854003906,114300
7902018-02-20,49.68191999045738,49.68191999045738,49.38117259388182,49.51699447631836,417500
7912018-02-21,49.5655042561559,49.62371522335786,49.24534948784842,49.284156799316406,137800
7922018-02-22,49.487883314809594,49.64310883999404,49.4296760559082,49.4296760559082,111900
7932018-02-23,49.54609389991514,49.66251211770602,49.50728659369538,49.5557975769043,335900
7942018-02-26,49.64311650836729,49.67222384318264,49.56550558422073,49.604312896728516,146700
7952018-02-27,49.59460788932242,49.59460788932242,49.18714222151537,49.284156799316406,202600
7962018-02-28,49.322959101203196,49.36176640872964,49.19683720217653,49.31325912475586,140600
7972018-03-01,49.18713767087212,49.681917893272114,49.148330362994464,49.62371063232422,198200
7982018-03-02,49.81774017718171,49.856547485376566,49.604307383847214,49.672218322753906,119000
7992018-03-05,49.67221951489621,49.82744505053247,49.59460489664374,49.64311218261719,110100
8002018-03-06,49.837147268449726,49.95356920106369,49.778940003011606,49.798343658447266,271000
8012018-03-07,49.953572514065726,49.97297246991916,49.70132867754178,49.83715057373047,145200
8022018-03-08,49.798340223952884,49.81774017718171,49.63341101455905,49.672218322753906,86800
8032018-03-09,49.58490753173828,49.70132576438076,49.57520385351122,49.58490753173828,61500
8042018-03-12,49.68192251639202,49.808044428296284,49.58490793853885,49.72072982788086,119800
8052018-03-13,49.79833814839643,49.943859996758995,49.662512575375544,49.866249084472656,123400
8062018-03-14,49.88565576202276,50.03118133087221,49.77894120585131,49.94386672973633,218300
8072018-03-15,49.914762293015386,50.01177687010776,49.827447693284704,49.84685134887695,120200
8082018-03-16,49.84684923471515,49.86625288948443,49.67222004266034,49.77893829345703,144000
8092018-03-19,49.84685044465384,50.04088329618771,49.8080431341733,49.924461364746094,101900
8102018-03-20,49.798342738276226,49.82744637045751,49.67222083070934,49.701324462890625,187400
8112018-03-21,49.80803893735798,50.021475426147994,49.73042432293669,49.96326446533203,252200
8122018-03-22,50.02148005095889,50.12819460435185,49.97296906202618,50.06028366088867,95200
8132018-03-23,50.18640307774222,50.35133229000978,50.11849213765225,50.205806732177734,267000
8142018-03-26,50.39014014042846,50.661787624527406,50.30282553855183,50.51626205444336,378000
8152018-03-27,50.34162864583601,50.50655785821325,50.31252501459772,50.467750549316406,212900
8162018-03-28,50.244617446349096,50.29312473529111,49.98267364501953,49.98267364501953,174700
8172018-03-29,50.11849172128663,50.17670268410959,49.98266984223504,50.069984436035156,85400
8182018-04-02,50.060282477095456,50.28342265847648,50.050582500059605,50.17670440673828,490800
8192018-04-03,50.01177636596909,50.06998733215906,49.94386542251522,49.97296905517578,145000
8202018-04-04,50.07968782622452,50.1475987703792,50.021480560302734,50.021480560302734,244700
8212018-04-05,49.856550917178964,49.86625459532992,49.62371445372008,49.711029052734375,242500
8222018-04-06,49.8856490368929,49.95356367383757,49.82744177789526,49.866249084472656,93200
8232018-04-09,49.943865943856856,50.15730245457918,49.9147623108925,50.108795166015625,118800
8242018-04-10,50.17670651219998,50.21551012284039,50.11849554493598,50.15730285644531,320600
8252018-04-11,50.25431612482201,50.32222706775926,50.069986951259324,50.186405181884766,421000
8262018-04-12,50.01177637282481,50.17670559328456,49.94386542936164,50.06028366088867,166200
8272018-04-13,49.97296616466357,50.1087917445838,49.943862533686406,50.069984436035156,143300
8282018-04-16,50.19610806167875,50.23491167069092,50.13789709685734,50.17670440673828,51200
8292018-04-17,50.07968903359142,50.26402191577152,50.06998905599356,50.25431823730469,91800
8302018-04-18,50.26402111266152,50.31252840161372,50.10879556749311,50.15730285644531,66400
8312018-04-19,50.06028839057601,50.08939572685947,49.778944612876764,49.808048248291016,211700
8322018-04-20,49.5558073129279,49.66252187469539,49.47819268523974,49.53640365600586,97000
8332018-04-23,49.2744533899182,49.33266065219712,49.13863151010918,49.15803146362305,100500
8342018-04-24,49.12892915632968,49.36176931432553,49.099825524405986,49.303558349609375,119200
8352018-04-25,49.04161965667874,49.09983062744487,48.91549773712003,48.925201416015625,67700
8362018-04-26,49.08042605650321,49.08042605650321,48.847585878644,48.915496826171875,203000
8372018-04-27,48.896093065711135,49.0028076171875,48.82818212346763,49.0028076171875,132300
8382018-04-30,48.75057220458811,48.87669412414682,48.71176489074402,48.837886810302734,319800
8392018-05-01,48.61474477762185,48.68265571869033,48.4304119082628,48.55653381347656,2148200
8402018-05-02,48.50802530030305,48.575936239653984,48.304292482250254,48.32369613647461,153900
8412018-05-03,48.53713226931619,48.64385052445532,48.48862498085355,48.624446868896484,275300
8422018-05-04,48.488627590171646,48.575942194450604,48.41101666462873,48.47892761230469,161900
8432018-05-07,48.45952093321932,48.49832824400486,48.401309967041016,48.401309967041016,132400
8442018-05-08,48.17817094963727,48.28488919825519,48.05204904664621,48.110260009765625,157800
8452018-05-09,48.13936535185285,48.17817266197841,48.05205075450475,48.12966537475586,103000
8462018-05-10,48.39160958707392,48.42071321948645,48.22668036804232,48.35280227661133,524600
8472018-05-11,48.478924588612095,48.537131853921544,48.381906311648244,48.401309967041016,139100
8482018-05-14,48.478922064146275,48.488622040903124,48.255785590052206,48.284889221191406,126900
8492018-05-15,47.87741598817676,47.935626946590915,47.72219046660736,47.7609977722168,432500
8502018-05-16,47.77070868371401,47.84831960581836,47.6154831386364,47.79981231689453,373600
8512018-05-17,47.69309405012078,47.69309405012078,47.547568482512766,47.62518310546875,100400
8522018-05-18,47.51846734842845,47.67369290163512,47.402049108740734,47.56697463989258,64100
8532018-05-21,47.53787140350142,47.702796936035156,47.47966043273526,47.702796936035156,68800
8542018-05-22,47.683393670268444,47.683393670268444,47.50876447096016,47.57667541503906,64100
8552018-05-23,47.5184661549408,47.60578075773085,47.402047918177075,47.5960807800293,714700
8562018-05-24,47.673688699568146,47.896825181330655,47.673688699568146,47.7804069519043,223800
8572018-05-25,47.71249771118164,47.80951228901852,47.58637579929856,47.71249771118164,327400
8582018-05-29,47.479656728844375,47.62518229397274,47.26622392108999,47.440853118896484,233000
8592018-05-30,47.537863004412436,47.73189583848169,47.51845935091866,47.69308853149414,195500
8602018-05-31,47.77070777949873,47.945333276145384,47.75130412412269,47.87742233276367,435700
8612018-06-01,47.72219517961822,47.85802076266529,47.56696964271885,47.68339157104492,2249700
8622018-06-04,47.83861408226321,47.84831405857585,47.6833885551815,47.69308853149414,288300
8632018-06-05,47.770706983222944,47.887125212669794,47.59607778861828,47.86772155761719,210600
8642018-06-06,47.86772616943803,47.935637118230645,47.64458966613814,47.702796936035156,235100
8652018-06-07,47.799805077826235,47.82890870659914,47.731894143443895,47.7609977722168,83500
8662018-06-08,47.74159922930064,47.77070656205732,47.634880977886574,47.64458465576172,112300
8672018-06-11,47.75130792877486,47.79011154174982,47.63488598724254,47.702796936035156,167800
8682018-06-12,47.75130421053434,47.75130421053434,47.528167724609375,47.528167724609375,793200
8692018-06-13,47.67368738577904,47.731898349322435,47.46025088698861,47.72219467163086,65800
8702018-06-14,47.576677514560735,47.576677514560735,47.28563006982619,47.29533004760742,129300
8712018-06-15,47.479651982053504,47.479651982053504,47.32442645517409,47.34383010864258,57400
8722018-06-18,47.4020449054012,47.528166812719455,47.3438339402846,47.518463134765625,63400
8732018-06-19,47.38264334534907,47.440854313039424,47.35353971193836,47.411746978759766,117400
8742018-06-20,47.450553888691665,47.450553888691665,47.33413565516585,47.36323928833008,61000
8752018-06-21,47.37294126481531,47.586374068467165,47.37294126481531,47.431148529052734,170200
8762018-06-22,47.63488649931866,47.69309747071059,47.479660943142704,47.66399383544922,39300
8772018-06-25,47.751306732607866,47.761006710391335,47.57667752555298,47.731903076171875,59000
8782018-06-26,47.6542798862925,47.6542798862925,47.49905436356979,47.54756164550781,74000
8792018-06-27,47.518461921248594,47.518461921248594,47.266221813922535,47.37294006347656,67600
8802018-06-28,47.41174657722676,47.48936120015657,47.246821054804265,47.36323928833008,66400
8812018-06-29,47.54757098458681,47.790111142783964,47.5087673719358,47.74160385131836,165900
8822018-07-02,47.53786166946756,47.60577260435447,47.4796507106209,47.54756164550781,517500
8832018-07-03,47.673691710082586,47.81921728170681,47.65428805380809,47.77070999145508,110800
8842018-07-05,47.80951019843694,47.90652847290039,47.79010654354425,47.90652847290039,91000
8852018-07-06,48.013247934294995,48.05205154418945,47.955036968150026,48.05205154418945,74200
8862018-07-09,48.11026421748847,48.12966787355865,47.88712772398488,47.9841423034668,127900
8872018-07-10,47.858019870240874,47.92593081006369,47.82891253826777,47.84831619262695,124800
8882018-07-11,47.945330740361044,47.945330740361044,47.58637238706141,47.67368698120117,134600
8892018-07-12,47.67369039438178,47.69309405012078,47.566972138251764,47.62518310546875,199300
8902018-07-13,47.55726797233547,47.75130081176758,47.48935703366452,47.75130081176758,48300
8912018-07-16,47.73189715773751,47.82891172701926,47.712493503707435,47.75130081176758,49100
8922018-07-17,47.761006307038826,47.761006307038826,47.5184661549408,47.5960807800293,189400
8932018-07-18,47.547569785989246,47.58637709853111,47.45055520550361,47.508766174316406,40700
8942018-07-19,47.324432382253576,47.62518349737953,47.246821459527844,47.499061584472656,46400
8952018-07-20,47.74160385131836,47.81921847835862,47.663992925147205,47.74160385131836,59700
8962018-07-23,47.770702721018175,47.770702721018175,47.48935529916099,47.55726623535156,40700
8972018-07-24,47.61547719531567,47.663984478184865,47.49905527538745,47.55726623535156,35300
8982018-07-25,47.799813625432314,47.81921728170681,47.605780763556346,47.77070999145508,47000
8992018-07-26,47.55726963599951,47.596076945417224,47.392340421408605,47.42144775390625,36100
9002018-07-27,47.4796588394755,47.547569785989246,47.460255183204566,47.508766174316406,42000
9012018-07-30,47.51846404646937,47.57667501270283,47.45055310296476,47.528167724609375,67600
9022018-07-31,47.518464442250874,47.54756807517558,47.43114984260787,47.48936080932617,75300
9032018-08-01,47.4020483075462,47.4020483075462,47.11100086281166,47.29533004760742,112500
9042018-08-02,47.11099664043956,47.11099664043956,46.95577110376878,47.07218933105469,173200
9052018-08-03,47.00427799685659,47.18860716358967,47.00427799685659,47.11099624633789,73200
9062018-08-06,47.02368375258933,47.10129467330907,47.00428009719218,47.09159469604492,38000
9072018-08-07,47.18860756837807,47.198311246160706,47.09159299576396,47.15950393676758,87800
9082018-08-08,47.19831205341044,47.285626650603994,47.12069743329671,47.25651931762695,52800
9092018-08-09,47.17890243253571,47.20800606096376,46.994569583509175,47.013973236083984,55900
9102018-08-10,46.819947596517544,46.84905493028093,46.703529364070654,46.79084396362305,122100
9112018-08-13,46.78114187223044,46.84905281316129,46.66471994417581,46.722930908203125,42100
9122018-08-14,46.70353026038733,46.72293391631235,46.46099011262805,46.538604736328125,59800
9132018-08-15,46.441583446541294,46.558005374545374,46.422179791873944,46.548301696777344,95400
9142018-08-16,46.64532128748148,46.74233586268941,46.528899356189385,46.60651397705078,50400
9152018-08-17,46.79084737966507,46.88786566451119,46.693832795688095,46.829654693603516,46900
9162018-08-20,46.84905744204216,47.03338662837142,46.829653785449224,46.99457931518555,38500
9172018-08-21,47.06248646821142,47.34383391482051,46.936368261829784,47.25651931762695,64300
9182018-08-22,47.32443157524984,47.411746174870444,47.217713320061456,47.31473159790039,71500
9192018-08-23,47.130399369990485,47.1983103096466,46.95577018205514,46.97517013549805,45800
9202018-08-24,47.09159550448311,47.30502831577812,47.08189182618352,47.27592468261719,48800
9212018-08-27,47.22741699827979,47.372942564603754,47.22741699827979,47.31473159790039,72200
9222018-08-28,47.440854313039424,47.48936160234691,47.35353971193836,47.411746978759766,90900
9232018-08-29,47.208015444100155,47.32443368182016,47.17891180988742,47.29533004760742,77400
9242018-08-30,47.28562545776367,47.32442906597288,47.188607185068925,47.28562545776367,42800
9252018-08-31,47.26622178171014,47.28562543624026,47.03338162821742,47.11099624633789,185800
9262018-09-04,46.92666836754482,46.99457931518555,46.81995010671822,46.99457931518555,94700
9272018-09-05,47.02368375258933,47.09159469604492,46.99457641905918,47.09159469604492,65200
9282018-09-06,47.14010489215464,47.23711947425632,47.11100125769795,47.16920852661133,31700
9292018-09-07,47.05278526117074,47.05278526117074,46.92666335721715,46.93636703491211,78200
9302018-09-10,47.03338281908204,47.12069741624399,47.03338281908204,47.08189010620117,37700
9312018-09-11,46.95576595965534,46.98486958807126,46.878151349388446,46.926658630371094,95500
9322018-09-12,47.0139779736873,47.19831084128908,47.0139779736873,47.11099624633789,85500
9332018-09-13,47.31472907838935,47.324429055222275,47.14009988844715,47.19831085205078,77200
9342018-09-14,47.062489862453994,47.111000853958174,46.936371646976454,46.94607162475586,71700
9352018-09-17,47.14010489215464,47.22741949639378,47.14010489215464,47.16920852661133,83500
9362018-09-18,47.266223893750414,47.27592387101456,47.033383729853476,47.09159469604492,45500
9372018-09-19,47.11099954606563,47.14980315697504,47.02368494499879,47.0624885559082,33300
9382018-09-20,47.343833528882534,47.44085180323382,47.25651893240075,47.38264083862305,59700
9392018-09-21,47.23711737115667,47.35353930553823,47.23711737115667,47.27592468261719,103500
9402018-09-24,47.36323807240228,47.40204538287092,47.130401611328125,47.130401611328125,64500
9412018-09-25,47.21771290482311,47.23711656022026,47.09159469604492,47.09159469604492,51800
9422018-09-26,47.04308440731389,47.30502448629527,47.04308440731389,47.18860626220703,88400
9432018-09-27,47.04308910399444,47.04308910399444,46.849056243896484,46.849056243896484,61400
9442018-09-28,46.703527253527355,46.810245503809746,46.66471994417581,46.722930908203125,51100
9452018-10-01,46.63561629234605,46.693827256348094,46.52889804211,46.548301696777344,94500
9462018-10-02,46.499800325912624,46.64532590399609,46.46099301164114,46.52890396118164,149000
9472018-10-03,46.460989696034325,46.499797007536394,46.20874957300873,46.228153228759766,64100
9482018-10-04,46.22815653160807,46.29606748115424,46.140841924924544,46.17964553833008,47800
9492018-10-05,46.218446918331566,46.218446918331566,46.043817727386234,46.11172866821289,109300
9502018-10-08,46.08262503667824,46.19904326368556,45.98561046431693,46.11172866821289,92900
9512018-10-09,46.111725375057716,46.208743641359,45.89829259093179,46.16023635864258,36700
9522018-10-10,46.10203040757477,46.29606326038941,46.10203040757477,46.218448638916016,66000
9532018-10-11,46.33486609560058,46.58710991030309,46.29606248638148,46.4706916809082,127900
9542018-10-12,46.39307614001042,46.52889802175372,46.363972508456484,46.37367248535156,150000
9552018-10-15,46.587110314145995,46.635617601741956,46.499795716125746,46.51919937133789,249000
9562018-10-16,46.68412489704336,46.73263218464733,46.56770666662008,46.60651397705078,401000
9572018-10-17,46.48038611100931,46.54829704512421,46.33486056598118,46.36396789550781,49600
9582018-10-18,46.34456541575526,46.42217632776446,46.19903986704389,46.2475471496582,70700
9592018-10-19,46.24755057032949,46.37367247514997,46.16993965257984,46.28635787963867,285000
9602018-10-22,46.21844612981742,46.237849784132386,46.1311315358344,46.1893424987793,72000
9612018-10-23,46.36397591802939,46.412483207809366,46.228154026297844,46.23785400390625,139000
9622018-10-24,46.19904919546744,46.19904919546744,46.082630953512464,46.17964553833008,150300
9632018-10-25,46.16994556116826,46.2087528754438,46.034123662073064,46.09233093261719,42100
9642018-10-26,46.09232543607312,46.36397290273853,46.09232543607312,46.33486557006836,35000
9652018-10-29,46.20875037021206,46.30576494977202,46.17964303564888,46.23785400390625,56100
9662018-10-30,46.14083981469693,46.18934710488728,45.99531424325686,46.024417877197266,77100
9672018-10-31,45.898299662876155,46.024417877197266,45.86919232806673,46.024417877197266,104500
9682018-11-01,46.16993965257984,46.38337615291162,46.16993965257984,46.28635787963867,39900
9692018-11-02,46.19904326368556,46.26695420451222,46.092325013566885,46.11172866821289,39800
9702018-11-05,46.16994556019599,46.2184528526048,46.11173458878391,46.17964553833008,94300
9712018-11-06,46.189348419986,46.2087520767884,46.09233013597398,46.169944763183594,57500
9722018-11-07,46.315468628249405,46.49979780976093,46.19904669173467,46.23785400390625,110400
9732018-11-08,46.16993961156665,46.23785055236303,45.90799582526543,45.93709945678711,57000
9742018-11-09,45.91769950301846,46.05352138461123,45.84978486135337,45.93709945678711,101500
9752018-11-12,45.762470753594904,45.84008537297144,45.61694889356704,45.72366714477539,42400
9762018-11-13,45.723671358755865,45.82068594104882,45.626653075593815,45.772178649902344,75700
9772018-11-14,45.74307031215099,45.98561044381485,45.74307031215099,45.93709945678711,92300
9782018-11-15,45.91770161362875,46.03411984593534,45.86919062437121,46.00501251220703,83200
9792018-11-16,46.21844443229734,46.28635536947115,46.18934080232814,46.25725173950195,33600
9802018-11-19,46.22815192954669,46.422181079866114,46.22815192954669,46.34457015991211,89000
9812018-11-20,46.20875036266563,46.28636128612713,46.005013824232606,46.06322479248047,59000
9822018-11-21,46.16023635864258,46.228147294619255,46.12142905212207,46.16023635864258,54000
9832018-11-23,46.1505397923874,46.1796434263278,46.005014220947324,46.024417877197266,23100
9842018-11-26,46.102029603026914,46.13113323513711,46.01471500582754,46.12143325805664,48600
9852018-11-27,46.02441747653565,46.111732078465785,45.888595584837454,45.97591018676758,108200
9862018-11-28,45.94680316520923,46.315465201827614,45.88859220125832,46.19904327392578,81200
9872018-11-29,46.276660013768534,46.39307824613807,46.2572563582288,46.354270935058594,151000
9882018-11-30,46.31546178636036,46.36396906897467,46.17963621382449,46.2475471496582,203500
9892018-12-03,46.31546652753796,46.45128841310908,46.27665921712655,46.34457015991211,110200
9902018-12-04,46.567705351444694,46.60651266077939,46.451287124309324,46.548301696777344,81100
9912018-12-06,46.64531867466984,46.800544206828945,46.59680768891437,46.66471862792969,95700
9922018-12-07,46.61621345417514,46.77143899336403,46.59680979916793,46.73263168334961,60100
9932018-12-10,46.65502125695411,46.70352854455006,46.43188477331764,46.51919937133789,185900
9942018-12-11,46.41248572019912,46.51920398401332,46.30576745638493,46.44158935546875,616700
9952018-12-12,46.42218069286395,46.55800627817157,46.383377083644845,46.4706916809082,162900
9962018-12-13,46.49979952869847,46.49979952869847,46.383381288749135,46.431888580322266,69400
9972018-12-14,46.17963963963169,46.383376163115344,46.17963963963169,46.37367248535156,58000
9982018-12-17,46.42218149685202,46.60651437252758,46.42218149685202,46.56770706176758,76400
9992018-12-18,46.62706986764265,46.70492941633826,46.5589446188078,46.60760498046875,245500
10002018-12-19,46.782789008903315,46.880109740039565,46.64653850029341,46.704933166503906,76600
10012018-12-20,47.01635885343782,47.191539120490184,46.811979400178394,47.0844841003418,214100
10022018-12-21,46.88010972506653,46.88010972506653,46.60760870793374,46.65626907348633,106600
10032018-12-24,46.948238372802734,47.0066293260498,46.821718453187614,46.948238372802734,65100
10042018-12-26,46.88010430977541,46.9482332687367,46.66599798356667,46.73412322998047,124000
10052018-12-27,46.84118111168053,47.09421722631585,46.84118111168053,46.87037658691406,114300
10062018-12-28,47.16233993428311,47.20126970752753,47.01635885343782,47.0844841003418,104700
10072018-12-31,47.074752739767796,47.44457818358398,47.006627488610576,47.17207717895508,77800
10082019-01-02,47.133149792147584,47.14288038028562,46.92877402831746,47.10395431518555,274000
10092019-01-03,47.15261267115334,47.425113677978516,47.15261267115334,47.425113677978516,105600
10102019-01-04,47.123415859046894,47.4056511803746,47.10395468261902,47.356990814208984,53500
10112019-01-07,47.38618532553427,47.5029746570088,47.38618532553427,47.49324035644531,131200
10122019-01-08,47.230470261430575,47.35699018181001,47.17207930783077,47.249935150146484,69600
10132019-01-09,47.36671949318693,47.68788457952094,47.36671949318693,47.67815399169922,100700
10142019-01-10,47.62948936430899,47.67815344049844,47.522438049316406,47.522438049316406,44500
10152019-01-11,47.60029388863354,47.61975877659977,47.47377397312696,47.522438049316406,61500
10162019-01-14,47.57109673116725,47.648952567731925,47.522436369245874,47.60029220581055,96100
10172019-01-15,47.54190089586104,47.5808306731619,47.31806024520297,47.39591979980469,43700
10182019-01-16,47.38618850708008,47.434852588069084,47.318063248753226,47.38618850708008,196900
10192019-01-17,47.32779169276688,47.366717755173276,47.24993214285873,47.259666442871094,79100
10202019-01-18,47.220737610334645,47.25966738606567,47.01636185656841,47.07475280761719,53100
10212019-01-22,47.201272637258995,47.269397888391424,47.1234130859375,47.1234130859375,122500
10222019-01-23,47.152609908156485,47.386181125306436,47.152609908156485,47.24020004272461,51100
10232019-01-24,47.38618334965269,47.38618334965269,47.18180759691603,47.2693977355957,49600
10242019-01-25,47.42511343954005,47.61975860595703,47.3861836637471,47.61975860595703,72000
10252019-01-28,47.5419020714595,47.707351772805374,47.47377681577238,47.65869140625,109700
10262019-01-29,47.648957105410126,47.68788688367362,47.55163637229938,47.65869140625,68600
10272019-01-30,47.57110250114649,47.872799009180895,47.464047464405986,47.82413864135742,104600
10282019-01-31,47.97012345737594,47.97012345737594,47.73654849425593,47.82413864135742,474500
10292019-02-01,47.863063257639986,47.8727938451358,47.6781523948379,47.70734786987305,158100
10302019-02-04,47.541900650134714,47.60029531578417,47.48350969703313,47.5905647277832,106100
10312019-02-05,47.54190072161909,47.55163502218258,47.43484940325593,47.49324035644531,96300
10322019-02-06,47.42511081623583,47.44457570305561,47.26939543422514,47.28886032104492,68400
10332019-02-07,47.31806182861328,47.33752671791507,47.259670873255956,47.31806182861328,56300
10342019-02-08,47.356986275099985,47.37645116221014,47.259665552096834,47.29859161376953,78200
10352019-02-11,47.094215393066406,47.11368027998029,46.99689467104457,47.094215393066406,104300
10362019-02-12,47.09421992714217,47.18181007041374,46.96770000629481,47.15261459350586,62100
10372019-02-13,47.0163613034169,47.06502166623431,46.919036865234375,46.919036865234375,385500
10382019-02-14,47.1623398522709,47.1623398522709,47.026089358699885,47.13314437866211,88700
10392019-02-15,47.14287799092502,47.22073754227485,47.02609237644803,47.17207717895508,45100
10402019-02-19,47.201275414950246,47.376455703184824,47.17207993776047,47.356990814208984,86400
10412019-02-20,47.35698770466132,47.46404273072501,47.27913186641809,47.36671829223633,84100
10422019-02-21,47.33752138798983,47.33752138798983,47.22073577787653,47.29859161376953,29900
10432019-02-22,47.366721402422925,47.415385481136504,47.31806103625731,47.356990814208984,31600
10442019-02-25,47.395917497548986,47.415382385253906,47.269397583740854,47.415382385253906,44800
10452019-02-26,47.444576820133555,47.60029220581055,47.31805690909986,47.60029220581055,73800
10462019-02-27,47.49323892968481,47.49323892968481,47.38618390198984,47.425113677978516,81400
10472019-02-28,47.37645579115662,47.37645579115662,47.230470979840746,47.30833053588867,70300
10482019-03-01,47.201271057128906,47.27913060584393,47.09421603391955,47.201271057128906,215500
10492019-03-04,47.07475804195085,47.14288330078125,46.92877693554922,47.14288330078125,95800
10502019-03-05,47.00662764139615,47.10395208089977,46.91903750211678,47.026092529296875,201800
10512019-03-06,47.06502427616724,47.249935150146484,47.00662961001952,47.249935150146484,141000
10522019-03-07,47.084484971572685,47.14287591997224,46.9871605366608,46.99689483642578,77600
10532019-03-08,47.20127495920164,47.25966962556533,47.14288029283795,47.15261459350586,41300
10542019-03-11,47.24020473677743,47.31806057938109,47.15261459350586,47.15261459350586,27500
10552019-03-12,47.26939845714416,47.49323910106511,47.230468681015005,47.32779312133789,58200
10562019-03-13,47.38618381675575,47.54189920788258,47.38618381675575,47.47377395629883,59100
10572019-03-14,47.37645579115662,47.444581046424574,47.30833053588867,47.30833053588867,53400
10582019-03-15,47.454309789021266,47.54189992989457,47.395918836804285,47.532169342041016,29100
10592019-03-18,47.55163431646251,47.61002526878531,47.4835090637207,47.4835090637207,355300
10602019-03-19,47.58082653053909,47.63922119140625,47.47377150855643,47.63922119140625,144700
10612019-03-20,47.580830011339046,47.9798509417529,47.55163453504345,47.882530212402344,52400
10622019-03-21,47.91172051919297,47.931185405472455,47.717075368945515,47.76573944091797,56000
10632019-03-22,47.892260714033426,47.970120267411886,47.82413546110121,47.931190490722656,34000
10642019-03-25,47.931186593714386,48.08690197526313,47.931186593714386,47.9798469543457,74300
10652019-03-26,47.89226150512695,47.95065617112537,47.814405663010305,47.89226150512695,307500
10662019-03-27,47.83387214925279,47.92146229490183,47.78520806968819,47.863067626953125,36200
10672019-03-28,47.77547773450726,47.79494262392666,47.66842269897461,47.66842269897461,73900
10682019-03-29,47.7073493818633,47.73654485782374,47.61975924143417,47.72681427001953,56900
10692019-04-01,47.64895647400864,47.72681602950391,47.444580709655476,47.5516357421875,203200
10702019-04-02,47.51270515822428,47.541900634765625,47.395919539510984,47.541900634765625,93700
10712019-04-03,47.57109911855088,47.57109911855088,47.28886380767605,47.532169342041016,49300
10722019-04-04,47.454309789021266,47.629490070767865,47.36671964814797,47.532169342041016,361000
10732019-04-05,47.386185499205524,47.48350994245766,47.37645491115426,47.39591979980469,37200
10742019-04-08,47.61002057313286,47.66841523224417,47.55162962656902,47.57109451293945,61100
10752019-04-09,47.70735238887739,47.79494253482736,47.619762242927415,47.71708297729492,51400
10762019-04-10,47.67814930893399,47.794934914063475,47.67814930893399,47.76573944091797,152000
10772019-04-11,47.668417287910216,47.75600742408071,47.590561451618456,47.69761276245117,76400
10782019-04-12,47.67815344049844,47.6976146159169,47.522438049316406,47.522438049316406,134100
10792019-04-15,47.49323947964643,47.590563920745105,47.44457911537099,47.58082962036133,93800
10802019-04-16,47.49323884425815,47.52243803247103,47.4251135926744,47.47377395629883,64200
10812019-04-17,47.454309875011475,47.5321694281723,47.36671973397946,47.4835090637207,43800
10822019-04-18,47.415380083942935,47.493235918436156,47.30832506303566,47.434844970703125,51700
10832019-04-22,47.37645322904997,47.47377395629883,47.36671892879642,47.47377395629883,50500
10842019-04-23,47.24993356907958,47.32779312133789,47.220738093256614,47.32779312133789,103200
10852019-04-24,47.24993125226795,47.32779080070856,47.22073577787653,47.29859161376953,749600
10862019-04-25,47.1234101610387,47.152609347245765,46.97742908019341,47.0844841003418,101100
10872019-04-26,47.123413103087564,47.29859338107693,47.123413103087564,47.17207717895508,43000
10882019-04-29,47.17207558263458,47.24020083148642,47.10395033378274,47.201271057128906,39100
10892019-04-30,47.249932678597624,47.43484725545227,47.249932678597624,47.36671829223633,174300
10902019-05-01,47.42511152371172,47.668417043767214,47.288861026488256,47.29859161376953,67400
10912019-05-02,47.33752608705225,47.33752608705225,47.20127557630358,47.21100616455078,47300
10922019-05-03,47.201270269017094,47.39591542500709,47.18180538216334,47.24020004272461,2251500
10932019-05-06,47.27913043920699,47.40564663660157,47.22073577787653,47.29859161376953,41200
10942019-05-07,47.40565339696605,47.49324354517888,47.34726243985626,47.38618850708008,95700
10952019-05-08,47.52244273628191,47.57110310472279,47.35699302852518,47.38618850708008,61600
10962019-05-09,47.42511661147326,47.68788704682889,47.42511661147326,47.5127067565918,32500
10972019-05-10,47.5321709264647,47.57110070427225,47.434850194493784,47.45431137084961,77500
10982019-05-13,47.64895780955521,47.69761817682968,47.54190277402256,47.66842269897461,50300
10992019-05-14,47.55163510923202,47.571099997846744,47.444580078125,47.444580078125,30900
11002019-05-15,47.55163335459325,47.61975860595703,47.464043215333,47.61975860595703,37800
11012019-05-16,47.50297474396916,47.541900808650716,47.444580078125,47.444580078125,39500
11022019-05-17,47.4835090637207,47.54190001604349,47.395918922688686,47.4835090637207,34500
11032019-05-20,47.36672149037665,47.45431163465658,47.21100609082876,47.30833053588867,45700
11042019-05-21,47.28886404945029,47.36671989032026,47.20127390812917,47.3375244140625,82600
11052019-05-22,47.33752068182059,47.454306290191724,47.28886032104492,47.28886032104492,25600
11062019-05-23,47.366718945586605,47.71707950388312,47.25966763059402,47.522438049316406,1350300
11072019-05-24,47.687886003848135,47.83387081336888,47.67815541573578,47.746280670166016,46900
11082019-05-28,47.78520227475277,47.814401461460136,47.63922119140625,47.63922119140625,74500
11092019-05-29,47.75600990179114,47.81440456645035,47.58082962036133,47.58082962036133,229500
11102019-05-30,47.629487513490524,47.78520289862166,47.55163167719877,47.69761276245117,589900
11112019-05-31,47.88253075851956,48.106371408617115,47.88253075851956,48.038246154785156,39500
11122019-06-03,48.14530059614692,48.42753219604492,48.135566295691355,48.42753219604492,150300
11132019-06-04,48.36913975025923,48.485925364285706,48.33994056234181,48.456729888916016,45400
11142019-06-05,48.60270634149245,48.60270634149245,48.437260380117884,48.446990966796875,88000
11152019-06-06,48.59298164789841,48.70976726494635,48.5053915069755,48.62217712402344,73700
11162019-06-07,48.90441131591797,49.06012670593441,48.88494642809745,48.90441131591797,34600
11172019-06-10,48.709766473219204,48.79735661271843,48.66110610961914,48.66110610961914,41400
11182019-06-11,48.73896788085409,48.84601920062995,48.690303802490234,48.690303802490234,40100
11192019-06-12,48.72922762279179,48.80708716861693,48.59297713014528,48.61244201660156,33800
11202019-06-13,48.65137305527279,48.894678573485194,48.64163875551765,48.777889251708984,1287600
11212019-06-14,48.64163763301747,48.76815753908155,48.46645736694336,48.46645736694336,300700
11222019-06-17,48.58325054467462,48.62218032376845,48.42753514084738,48.56378936767578,716900
11232019-06-18,48.80708716861693,48.8557475284839,48.50538699736573,48.61244201660156,235500
11242019-06-19,48.66110500149357,48.99200066400563,48.61244463900161,48.94334030151367,67600
11252019-06-20,49.2158431147192,49.29370266761298,49.11852238614979,49.264503479003906,57800
11262019-06-21,49.21584287420012,49.47861329511074,49.21584287420012,49.45914840698242,1527400
11272019-06-24,49.459143805246285,49.605128596352195,49.42021403261172,49.49807357788086,800300
11282019-06-25,49.605133297735215,49.702454025997866,49.34236287636869,49.41048812866211,588400
11292019-06-26,49.4007493693808,49.42994855526231,49.264498877091974,49.303428649902344,73200
11302019-06-27,49.29370028075921,49.33262634277344,49.235305618916406,49.33262634277344,44700
11312019-06-28,49.38129097272837,49.50780717265614,49.31316201020491,49.48834228515625,574400
11322019-07-01,49.34236025113597,49.391020612678346,49.06985554391296,49.07958984375,476300
11332019-07-02,49.25477378469636,49.36182881559349,49.19637911896669,49.22557830810547,63700
11342019-07-03,49.45914610520919,49.55646682877379,49.42995063064934,49.47861099243164,78200
11352019-07-05,49.11852334873907,49.17691430200589,48.99200342908114,49.12825393676758,89500
11362019-07-08,49.099054897717444,49.12825037223256,48.982269287109375,48.982269287109375,67000
11372019-07-09,48.962812197472786,48.982277087765276,48.8362922668457,48.8362922668457,48300
11382019-07-10,48.95307088899299,49.06985650148322,48.894679939021714,48.94334030151367,29100
11392019-07-11,48.97253966744248,49.06012981190625,48.82655485582021,48.84601974487305,168500
11402019-07-12,48.86548002855314,49.00173052653395,48.73896383045532,48.884944915771484,581100
11412019-07-15,48.85575078323249,49.22557622544455,48.85575078323249,49.001731872558594,1488200
11422019-07-16,48.96280597937954,49.04066181811388,48.865481540276924,48.90441131591797,279900
11432019-07-17,49.01146824631122,49.22557830810547,49.01146824631122,49.22557830810547,48400
11442019-07-18,49.167182664724585,49.47861345066118,49.001732971387625,49.31316375732422,2650800
11452019-07-19,49.108789927915204,49.342364882810514,49.04066467285156,49.04066467285156,23600
11462019-07-22,49.21584247885729,49.235307366829254,49.10878745128539,49.157447814941406,182100
11472019-07-23,48.98227165913362,49.0406626109915,48.79735707812288,48.865482330322266,1913800
11482019-07-24,49.079592937765746,49.0990578261193,48.95307301974156,49.02119827270508,157400
11492019-07-25,49.02119763692476,49.02119763692476,48.85575165688706,48.91414260864258,100500
11502019-07-26,48.94334205496688,48.94334205496688,48.76816177368164,48.76816177368164,80600
11512019-07-29,48.89468072828158,48.90441131591797,48.777891401358445,48.90441131591797,104900
11522019-07-30,48.86548075148839,48.94334030151367,48.7876249140108,48.94334030151367,95700
11532019-07-31,48.92388010883062,49.04066573252781,48.76816470638502,48.85575485229492,75200
11542019-08-01,48.73896360040575,49.07958984375,48.63190857748395,49.07958984375,76500
11552019-08-02,49.13798268427948,49.35208900964157,49.07958802506392,49.303428649902344,73600
11562019-08-05,49.55646523081871,49.731645497624385,49.49807428358183,49.50780487060547,55600
11572019-08-06,49.55646666191536,49.72191634647526,49.47861082583535,49.575931549072266,77400
11582019-08-07,50.004154447287235,50.07227969988528,49.80950927734375,49.80950927734375,68300
11592019-08-08,49.69272136389357,49.84843675014255,49.62459611444387,49.82897186279297,88300
11602019-08-09,49.79977514930562,49.86790411468729,49.67325894407013,49.712188720703125,108700
11612019-08-12,49.828974713033574,49.96522521972656,49.79004493610761,49.96522521972656,1202300
11622019-08-13,50.01388191316441,50.04307738744175,49.73164661999148,49.819236755371094,95400
11632019-08-14,50.02361297607422,50.101468806625164,49.91655796058773,50.02361297607422,310200
11642019-08-15,49.98469269818967,50.29612350463867,49.974958397179854,50.29612350463867,76900
11652019-08-16,49.965223470074,50.15986863533996,49.93602799467581,50.140403747558594,185400
11662019-08-19,49.790042792728805,49.887363518306344,49.73164812985366,49.83870315551758,336800
11672019-08-20,49.91655796058773,50.02361297607422,49.86789760242497,50.02361297607422,64900
11682019-08-21,49.91656270601777,49.93602759364282,49.74138242994004,49.83870315551758,278800
11692019-08-22,49.682989531954455,49.780313973536956,49.65379405575362,49.712188720703125,27100
11702019-08-23,49.64406004298608,50.072280163334746,49.52727442495819,50.013885498046875,162700
11712019-08-26,49.88736050859616,49.92629028149762,49.721914542586184,49.84843444824219,41800
11722019-08-27,50.01388153762209,50.15986633300781,50.00415095045191,50.15986633300781,63900
11732019-08-28,50.1890625963174,50.24745725789949,50.06254268583002,50.12093734741211,53500
11742019-08-29,50.033350386476165,50.08201075127546,49.91656476844828,50.013885498046875,84000
11752019-08-30,49.90682840593139,49.95549248126787,49.653792291901176,49.83870315551758,275600
11762019-09-03,49.770580923653824,50.03335135370726,49.72192055791384,49.87763595581055,283800
11772019-09-04,49.9262976562309,50.04308327963848,49.80951203282332,49.994422912597656,62900
11782019-09-05,49.75111024040884,49.81923548701996,49.556465087571006,49.65378952026367,71200
11792019-09-06,49.731646933779906,49.80950648240754,49.575931549072266,49.575931549072266,100000
11802019-09-09,49.517541556968034,49.527272144460696,49.42021711930291,49.43968200683594,135700
11812019-09-10,49.30343556095565,49.33263103838213,49.15745074872724,49.24504089355469,496700
11822019-09-11,49.09905837335377,49.17691421508789,48.98227275447865,49.17691421508789,1433800
11832019-09-12,49.283966064453125,49.34236072639499,49.206110227744944,49.283966064453125,119700
11842019-09-13,49.15744727943412,49.30343208135963,48.96280582693041,49.05039596557617,90200
11852019-09-16,49.0114670491481,49.12825266520694,48.84601735656261,48.91414260864258,724200
11862019-09-17,48.9725378219766,49.27423802210439,48.87521709292781,49.06985855102539,82000
11872019-09-18,49.17691430200589,49.35209458690214,49.09905846013417,49.12825393676758,31300
11882019-09-19,49.29370586907654,49.34236623652157,49.20611572265625,49.20611572265625,42100
11892019-09-20,49.17691325254544,49.40075389790312,49.17691325254544,49.31316375732422,2393900
11902019-09-23,49.37155605234539,49.4980759632311,49.33262627783476,49.42995071411133,25800
11912019-09-24,49.42995173689224,49.88736360293991,49.42995173689224,49.790042877197266,1429000
11922019-09-25,49.48834502251928,49.575935164839855,49.12825386522268,49.22557830810547,121300
11932019-09-26,49.313167046016105,49.35209682499136,49.13799046572359,49.20611572265625,55500
11942019-09-27,49.16718125853556,49.30343175941755,49.108786595637106,49.293701171875,35600
11952019-09-30,49.021198202414745,49.13798753236861,48.972537837874555,49.11852264404297,153700
11962019-10-01,48.81682473345607,49.12825553617764,48.75843006574027,49.09906005859375,173100
11972019-10-02,49.10879064693904,49.196380792238735,49.00173561240075,49.09906005859375,60600
11982019-10-03,49.274237624075276,49.507808856924754,49.215842959589,49.41048812866211,80600
11992019-10-04,49.36182848422583,49.4980789907992,49.254773454047374,49.4688835144043,242900
12002019-10-07,49.37155922974219,49.46888367228224,49.23530872273398,49.322898864746094,36400

Showing the first 1,200 of 2840 lines. Download the file for the rest.