AgenticFinLab/PortBench-RawData
PortBench-RawData This repository contains the raw collected data and preprocessed asset files for PortBench. The data spans 2015–2025 across six heterogeneous asset classes: Equities, Bonds, Commodities, Real Estate, Cryptocurrency, and Cash. Repository Structure PortBench-RawData/ ├── raw_data/ # Raw collected data (~4.6 GB) │ ├── fred/ # FRED macroeconomic indicators (60 series) │ │ ├── bonds/… See the full description on the dataset page: https://huggingface.co/datasets/AgenticFinLab/PortBench-RawData.
21.2k
1date,open,high,low,close,volume
22015-01-02,27.1113350444093,27.175630808356722,26.889871251878176,26.92559051513672,5970800
32015-01-05,26.611258147769266,26.611258147769266,26.268348302688405,26.325498580932617,8787700
42015-01-06,26.296928998131715,26.389798555739635,25.939730845224112,26.03260040283203,5413000
52015-01-07,26.21119098540004,26.36121623216098,26.082599474007665,26.311208724975586,4906100
62015-01-08,26.482676084969437,26.78272400996049,26.475533319586727,26.71128273010254,5459800
72015-01-09,26.71841867652378,26.75413794109028,26.461235611316642,26.58268165588379,4844500
82015-01-12,26.589829659166423,26.63269169061865,26.39694234201503,26.554107666015625,8086700
92015-01-13,26.861294428143854,26.925590191318022,26.489810824476507,26.682695388793945,4597400
102015-01-14,26.561257653859922,26.646984456490838,26.411235067954337,26.611265182495117,5792400
112015-01-15,26.904159839846745,26.94702459141797,26.704129782924618,26.761280059814453,7711100
122015-01-16,26.775567983809864,27.097046803660795,26.73270323276137,27.054182052612305,5464400
132015-01-20,27.275647510153032,27.289935761374696,27.061329192238585,27.17563247680664,6848000
142015-01-21,27.189916250395147,27.37565803527832,27.118475006051757,27.37565803527832,6008900
152015-01-22,27.311364793568828,27.53282858362471,27.239926267850194,27.475675582885742,7247800
162015-01-23,27.432811977186184,27.49710773671103,27.311363220214844,27.311363220214844,9728400
172015-01-26,27.482815796038857,27.747141560714105,27.4613820622728,27.675703048706055,4562700
182015-01-27,27.632840170067492,27.78286269052536,27.56854441484202,27.69713592529297,4023000
192015-01-28,27.675714448304397,27.768584007126833,27.318516290725487,27.332801818847656,4185300
202015-01-29,27.53283110048888,27.718572919459625,27.4613898430345,27.70428466796875,6399900
212015-01-30,27.447103651767538,27.52568767826334,27.247073566291334,27.25421905517578,7730300
222015-02-02,27.46139058095422,27.63998964158135,27.361375543035887,27.61141586303711,8519700
232015-02-03,27.761438662510077,28.05434101548991,27.69714289111424,28.00433349609375,4602600
242015-02-04,27.84716697392203,28.02576604588808,27.775728435217832,27.804302215576172,7436300
252015-02-05,28.018612581294164,28.118627587364756,27.904309327898556,28.097196578979492,15631300
262015-02-06,27.82573031693664,27.940033590816842,27.68999330562545,27.76143455505371,4267400
272015-02-09,27.58282979391502,27.711421290989104,27.568541546995185,27.632837295532227,3846500
282015-02-10,27.804303160886306,27.904320933760445,27.682857095919054,27.86859893798828,3006900
292015-02-11,27.71143366722668,27.775729444478937,27.597130366023297,27.718576431274414,3083500
302015-02-12,27.91859505195605,28.154344298500625,27.9043068059224,28.147201538085938,10545900
312015-02-13,28.23293716898213,28.354383210659293,28.23293716898213,28.347240447998047,3733100
322015-02-17,28.325810389559994,28.482975700251085,28.247226371611834,28.411537170410156,4627600
332015-02-18,28.518694019735886,28.668719287756648,28.45440098013359,28.60442352294922,3877300
342015-02-19,28.604430846758262,28.711588665403653,28.57585433837049,28.61871910095215,3234700
352015-02-20,28.568707958232537,28.98305637659211,28.504412185100218,28.90447235107422,5727500
362015-02-23,28.76158463590693,28.82588039134209,28.70443436730054,28.7901611328125,4540200
372015-02-24,28.797320923885728,28.990208286002474,28.718736880963416,28.961631774902344,3910200
382015-02-25,28.947339097319755,29.018777638950947,28.883043319769413,28.990203857421875,29699200
392015-02-26,28.95447357964359,28.990195565447415,28.854458559884634,28.911611557006836,4267000
402015-02-27,28.96876942560549,29.040210690742782,28.89733088567381,28.93305015563965,4726400
412015-03-02,28.947337496310595,28.983056765150643,28.868753469739175,28.975914001464844,4683400
422015-03-03,28.91876326844981,28.91876326844981,28.740164184979736,28.81160545349121,4558800
432015-03-04,28.68300437927246,28.711578151991446,28.49725986797246,28.68300437927246,4400900
442015-03-05,28.811604716892603,28.861612240969272,28.718732432804934,28.775882720947266,10852400
452015-03-06,28.590130502843316,28.618706999147133,28.36152398282216,28.390100479125977,3938100
462015-03-09,28.397247572519785,28.454400573845945,28.332951808630405,28.404390335083008,4775500
472015-03-10,28.011471464854917,28.011471464854917,27.79715317195479,27.81144142150879,5425000
482015-03-11,27.932898231423383,27.94004372155959,27.761444621038454,27.882890701293945,3745400
492015-03-12,28.325803943409866,28.36152320020164,28.025756190908822,28.225786209106445,5309800
502015-03-13,28.025761953808782,28.082914956591605,27.890027660007334,28.054338455200195,4263000
512015-03-16,28.268658289527185,28.41868084211385,28.24722727493061,28.36867332458496,4533000
522015-03-17,28.268653186093832,28.375813690141307,28.190069179819663,28.340091705322266,5497100
532015-03-18,28.432962573932294,28.983047865821415,28.332947561807853,28.9258975982666,6198700
542015-03-19,28.625866605179908,28.668731374858908,28.52585153446853,28.57585906982422,4467100
552015-03-20,29.09021818470404,29.2973910403814,28.96162663279086,29.19023323059082,3652900
562015-03-23,29.311668097049058,29.404540343557102,29.225941336921014,29.325956344604492,4152000
572015-03-24,29.411693278909894,29.440269783906032,29.29738998413086,29.29738998413086,3463000
582015-03-25,29.44162070338108,29.44162070338108,29.12589384344973,29.14024543762207,7283000
592015-03-26,28.960856392416822,28.982382416352056,28.731236346151398,28.90345001220703,3268800
602015-03-27,28.903444410942214,29.003902819554412,28.846040779143674,28.96802520751953,3159100
612015-03-30,29.011077562155876,29.061306762268266,28.960848362043485,28.989551544189453,6397800
622015-03-31,28.52313334123792,28.738401724657987,28.52313334123792,28.58053970336914,4832100
632015-04-01,28.73841074528274,28.781465530395508,28.58054867444298,28.781465530395508,9692100
642015-04-02,28.946503500003097,29.05413908942887,28.846045076425305,28.996732711791992,4242100
652015-04-06,29.183291115377667,29.441614279543074,29.08283271537692,29.276575088500977,4333000
662015-04-07,29.39856224370624,29.491843479543448,29.26940066162354,29.276575088500977,3437200
672015-04-08,29.54925411950839,29.585131733659306,29.30528251108107,29.412918090820312,3776700
682015-04-09,29.441609638638266,29.463138390449192,29.32679966569413,29.455961227416992,14238800
692015-04-10,29.434440038683483,29.520546848187426,29.369859247234,29.51337242126465,3095500
702015-04-13,29.52773092296613,29.52773092296613,29.305285314293904,29.355514526367188,4847600
712015-04-14,29.556428395111507,29.599483174242632,29.49184759505806,29.577957153320312,3423500
722015-04-15,29.67124727098797,29.771708452322034,29.549262799584703,29.71430206298828,7418700
732015-04-16,29.750161749360004,29.872148884496553,29.62817735150911,29.786039352416992,3700700
742015-04-17,29.477500929962872,29.477500929962872,29.312458966338145,29.427268981933594,4674300
752015-04-20,29.47032184294815,29.62818663058241,29.434444228654865,29.47749900817871,2958100
762015-04-21,29.664064523458023,29.786048960658075,29.65689009544659,29.72864532470703,10277800
772015-04-22,29.75734481719186,29.807574018895927,29.606654474793473,29.793222427368164,3325400
782015-04-23,29.664064868779036,29.97261728530656,29.606658494873187,29.922388076782227,3015200
792015-04-24,30.037192218525966,30.130476189253507,29.915205066453634,30.087421417236328,3020300
802015-04-27,30.245283314083846,30.345741701994367,30.18070253081483,30.202228546142578,3479600
812015-04-28,30.202225568686963,30.259629182997138,30.051538001676562,30.25245475769043,3743900
822015-04-29,30.03001530718807,30.123299278700408,29.87215328303572,29.986963272094727,5476400
832015-04-30,29.778886212566146,29.85064146997054,29.62102136153135,29.68560218811035,7966300
842015-05-01,29.843458783940903,29.936742782592773,29.721471595352018,29.936742782592773,4214100
852015-05-04,29.972612192238113,30.065896165340643,29.900854237049206,29.965435028076172,3197600
862015-05-05,29.836276378512075,29.85780239656653,29.484669239001292,29.51337242126465,4727200
872015-05-06,29.685589995218393,29.72146760918442,29.455969981092036,29.577957153320312,3258500
882015-05-07,29.455970249773532,29.513376622471995,29.34116024166312,29.47749900817871,5227300
892015-05-08,29.936741910257314,30.16636194848876,29.89368712660638,30.116132736206055,2906700
902015-05-11,29.900859014533236,29.9797914092096,29.83628095047425,29.850629806518555,2838500
912015-05-12,29.814752191834717,29.92238777317277,29.764522983820036,29.850629806518555,4218800
922015-05-13,30.173524075183742,30.238104855686768,30.030010925478617,30.06589126586914,3101600
932015-05-14,30.345767344044834,30.43904864747791,30.288360938281627,30.424699783325195,2807400
942015-05-15,30.34574603664944,30.48208204867601,30.273988079830588,30.460556030273438,2733500
952015-05-18,30.324225158153375,30.388805967423135,30.273995943975436,30.360105514526367,2412300
962015-05-19,30.25963579527722,30.324216586291683,30.209406595297757,30.24528694152832,4747400
972015-05-20,30.252467018666554,30.41750624046437,30.20941223752019,30.302696228027344,2924700
982015-05-21,30.34575085051368,30.503612905985094,30.31704766323284,30.467735290527344,2587000
992015-05-22,30.3314010107086,30.360104199649125,30.259643038357282,30.281171798706055,2664900
1002015-05-26,30.008492427680427,30.03001844747811,29.692765609073575,29.771697998046875,3414800
1012015-05-27,29.778867042210116,30.03719018222876,29.757341026303845,30.022838592529297,3807100
1022015-05-28,29.84345909560251,29.979795143296833,29.721471905739683,29.958269119262695,2596500
1032015-05-29,29.821939803765858,29.872169029375833,29.556439340070288,29.671249389648438,5768600
1042015-06-01,29.750165361450687,29.764516951873098,29.48466778185102,29.599477767944336,4166400
1052015-06-02,29.656889593219255,29.850629256398843,29.606657648843765,29.699941635131836,4704000
1062015-06-03,29.80040389065282,30.001323482194334,29.77170343810704,29.872161865234375,2620500
1072015-06-04,29.656888723598545,29.872157138708655,29.448794736167994,29.527727127075195,4941700
1082015-06-05,29.161771572298008,29.319636371513663,29.046961555764813,29.20482635498047,3548000
1092015-06-08,29.176115036010746,29.19764105270996,29.075656641699805,29.176115036010742,3368800
1102015-06-09,29.046955490292916,29.097184690957103,28.889090724041967,29.011077880859375,2786200
1112015-06-10,29.427273992583896,29.692774422901177,29.39857353676316,29.613842010498047,2575500
1122015-06-11,29.72864482126455,29.778874028353552,29.55642844175476,29.699941635131836,3293700
1132015-06-12,29.36268696244929,29.542077775476823,29.283757304037895,29.46314811706543,4435800
1142015-06-15,29.11871306162242,29.298103843705494,29.08283271537692,29.276575088500977,5339700
1152015-06-16,29.125890270808533,29.27657788520439,29.082835493572706,29.2694034576416,3377700
1162015-06-17,29.16894753470872,29.262228787409065,28.903447158383308,29.190473556518555,4701700
1172015-06-18,29.26222576761589,29.68558815566774,29.26222576761589,29.470319747924805,7921900
1182015-06-19,29.448791696710604,29.49184373291731,29.377033740889217,29.405736923217773,3451000
1192015-06-22,29.92955277594511,30.10894353015809,29.89367517255965,29.91520118713379,4391200
1202015-06-23,30.001312576623025,30.05871619813503,29.965432233731445,30.022838592529297,2975100
1212015-06-24,29.886505192358896,29.94390881885718,29.757343611130153,29.77886962890625,5702500
1222015-06-25,29.90085685411932,29.915208446413224,29.750169240962848,29.771697998046875,3495900
1232015-06-26,29.795677686235955,29.853802750122206,29.643103550867934,29.74481964111328,5510400
1242015-06-29,29.170848059813444,29.265297125405745,28.814838994598457,28.851165771484375,6779100
1252015-06-30,29.170848543827656,29.19990830288531,28.705856368684167,28.807575225830078,8670600
1262015-07-01,29.14904550854407,29.185372280111157,28.894755336019443,28.996471405029297,8379000
1272015-07-02,29.134521164167023,29.134521164167023,28.98194702442054,29.06913185119629,4504900
1282015-07-06,28.46609390831748,28.69858858142997,28.371642081254553,28.473358154296875,7686800
1292015-07-07,28.269930851685782,28.50969258341106,27.91392176348766,28.46609878540039,10381300
1302015-07-08,27.993838508657902,28.022901036686648,27.732281299509612,27.775875091552734,8466600
1312015-07-09,28.378906671535475,28.437028949064825,28.17547177129553,28.226329803466797,4590200
1322015-07-10,29.040067198116745,29.119987764013267,28.909288594205204,29.08365821838379,3625300
1332015-07-13,29.214429008654186,29.250755773012564,29.149039724187322,29.207164764404297,9134000
1342015-07-14,29.30163365704182,29.43967655072899,29.25077283141383,29.410614013671875,3326500
1352015-07-15,29.367007023575844,29.39606954758515,29.214432929859257,29.294353485107422,3046300
1362015-07-16,29.563175436211313,29.62130048527768,29.512317404055686,29.541379928588867,5037800
1372015-07-17,29.51958384699079,29.526848092205398,29.454194553839994,29.497785568237305,2328200
1382015-07-20,29.570447941721493,29.621305983316933,29.475996105234792,29.563180923461914,3222300
1392015-07-21,29.490529170243278,29.53412296779542,29.439671125543562,29.483264923095703,6341700
1402015-07-22,29.19264277825404,29.26529633005134,29.156316002355393,29.236236572265625,3813700
1412015-07-23,29.301631560837848,29.301631560837848,29.10546360707007,29.14179039001465,6613800
1422015-07-24,29.07639838739872,29.10546091969332,28.807576892562718,28.82937240600586,3634300
1432015-07-27,28.785770799932838,28.829364586550696,28.5968699343652,28.647727966308594,4463100
1442015-07-28,28.87296066882999,29.025534776791208,28.72038378931368,29.00373649597168,3684000
1452015-07-29,28.981939146260824,29.199902539729056,28.923816868061593,29.105453491210938,4959300
1462015-07-30,29.025537817824148,29.090927124023438,28.872963693877598,29.090927124023438,2922300
1472015-07-31,29.352472445528505,29.352472445528505,29.17083586547339,29.228958129882812,7070100
1482015-08-03,29.243506490881817,29.258037758370826,29.054605556636485,29.14179039001465,4785500
1492015-08-04,29.21443223045655,29.265290260477855,29.11271617041394,29.170841217041016,4030000
1502015-08-05,29.345216989566158,29.432401806300202,29.30162596697681,29.323421478271484,3435300
1512015-08-06,29.28709404466245,29.3161538018844,29.119988661526246,29.192642211914062,3139200
1522015-08-07,29.098194442391158,29.18537926934194,29.025540881858117,29.163583755493164,6327600
1532015-08-10,29.250758569044805,29.526846993357353,29.22169881771301,29.519582748413086,3204200
1542015-08-11,29.112722048771083,29.149048824470615,28.945616663308957,29.05459976196289,6032800
1552015-08-12,28.691318738930285,28.880219584654068,28.52421062689381,28.86568832397461,5319300
1562015-08-13,28.80756901589753,28.916549324871074,28.75671098406557,28.858427047729492,5826800
1572015-08-14,28.80756852972749,28.93108009879071,28.742179236824956,28.909284591674805,5182300
1582015-08-17,28.684060380564823,28.851165771484375,28.61140682679299,28.851165771484375,4422800
1592015-08-18,28.676779261417977,28.72763727344631,28.582327479842313,28.62592124938965,4500500
1602015-08-19,28.40796110518324,28.531475425581966,28.240855777688555,28.3934326171875,5641000
1612015-08-20,28.102820429893605,28.131882956709195,27.695953369140625,27.695953369140625,8959600
1622015-08-21,27.623302748667673,27.68142503689828,26.98394094879862,26.998472213745117,11455700
1632015-08-24,25.901387266678068,26.693323167506087,25.509051439503384,26.090288162231445,30085700
1642015-08-25,27.260031958708907,27.37627931746767,26.34458158337244,26.351848602294922,16331900
1652015-08-26,27.521579494842392,27.528843739645243,26.41722859064583,27.034791946411133,12509400
1662015-08-27,27.180114598701184,27.441671879772244,27.12925654644359,27.39081382751465,10178800
1672015-08-28,27.26002728301808,27.390805885634755,27.19463798170974,27.31814956665039,16730900
1682015-08-31,27.165581253936008,27.252766083775924,27.034802623398246,27.114723205566406,5561300
1692015-09-01,26.38817174779435,26.497154844176034,26.15567706229834,26.228330612182617,8833200
1702015-09-02,26.66425157554363,26.67151581955323,26.35910066760735,26.635189056396484,12515100
1712015-09-03,26.72964336956181,26.88948169678195,26.62066029829635,26.671518325805664,6449000
1722015-09-04,26.13387539440932,26.221060188040454,25.952238790937592,26.07575035095215,5774100
1732015-09-08,26.73691375331365,26.838629831687292,26.63519767494001,26.83136558532715,7679900
1742015-09-09,27.230960832157955,27.23822784878699,26.693318006909767,26.729644775390625,9047300
1752015-09-10,26.765973655013795,26.99846831749484,26.686053095119377,26.904016494750977,6462000
1762015-09-11,26.678786119134976,26.89674949645996,26.65698784131418,26.89674949645996,4743200
1772015-09-14,26.700586318969723,26.72238182906714,26.58433897919152,26.700586318969727,3850100
1782015-09-15,26.671519102676474,26.918545002726045,26.627928090144305,26.89674949645996,12290600
1792015-09-16,27.107443110108274,27.310875184654464,27.092911851704383,27.28181266784668,5132900
1802015-09-17,27.151044426147564,27.61603378546558,27.136513162224475,27.296354293823242,6130000
1812015-09-18,26.787775482648133,26.91855410758829,26.620670077792518,26.642465591430664,5019400
1822015-09-21,26.751448702732677,26.77324421637082,26.518953985406984,26.642465591430664,6297200
1832015-09-22,26.075757633594385,26.133882693285177,25.850529956181045,26.017635345458984,9546600
1842015-09-23,26.053962313815088,26.068493578844777,25.792405086391547,25.894121170043945,7533800
1852015-09-24,25.712482527074794,25.872323658491112,25.51631462166982,25.806934356689453,11915400
1862015-09-25,26.198078336070605,26.24916071519485,25.935367366985414,26.044828414916992,8630000
1872015-09-28,25.876994468698314,25.8988889125471,25.49022696067862,25.541309356689453,7232700
1882015-09-29,25.47562375273065,25.55589685998175,25.32967290170874,25.490219116210938,10210400
1892015-09-30,25.92807153481518,26.022940015240188,25.7383373577464,26.008344650268555,11450200
1902015-10-01,26.15429575806035,26.2126744347055,25.862394023490825,26.081321716308594,11944100
1912015-10-02,26.00105225193403,26.511878967285156,25.906183757307566,26.511878967285156,6594200
1922015-10-05,26.85486063448526,27.044597625732422,26.84026526717535,27.044597625732422,5477300
1932015-10-06,26.993505928251768,27.16134841879336,26.993505928251768,27.073776245117188,5664300
1942015-10-07,27.394872665405273,27.49703743256347,27.197839421408265,27.394872665405273,4639600
1952015-10-08,27.38027719743516,27.628392824072908,27.23432633756923,27.62109375,4215500
1962015-10-09,27.715962804083354,27.759748898089974,27.591906380069688,27.679475784301758,4267800
1972015-10-12,27.59920053878605,27.664878282832525,27.570009811702956,27.62839126586914,2732600
1982015-10-13,27.329191869994,27.504330655941285,27.27081041882436,27.30000114440918,7393700
1992015-10-14,27.336492887121,27.438657660555606,27.25621976977058,27.343791961669922,7472100
2002015-10-15,27.60650587041673,27.8692141223736,27.57731513671655,27.847322463989258,4211400
2012015-10-16,27.759743869164513,27.84001696841054,27.70866149396807,27.832717895507812,8056300
2022015-10-19,27.70136418599549,27.723258622317967,27.61379479204811,27.715959548950195,3950100
2032015-10-20,27.635689114364705,27.694070571823524,27.577310440687,27.62109375,3867600
2042015-10-21,27.78894775151949,27.803540336673333,27.577319077622995,27.599210739135742,3019500
2052015-10-22,27.71596271252474,28.015160727795323,27.71596271252474,27.92759132385254,4527000
2062015-10-23,28.139222971815418,28.24138775140394,28.058949849629734,28.183006286621094,4939500
2072015-10-26,28.13921679437351,28.146513083978874,28.051644616424085,28.080835342407227,3311300
2082015-10-27,27.891099343606985,27.91299099475384,27.788934593214098,27.832717895507812,3714700
2092015-10-28,27.92758325622526,28.153807166822908,27.74514542684081,27.9859619140625,4545600
2102015-10-29,27.67948003657095,27.81813184655392,27.664884669659862,27.781644821166992,3988600
2112015-10-30,27.83271867254564,27.934883425790773,27.74514928173277,27.75974464416504,8679000
2122015-11-02,27.89839535085928,28.029750823974606,27.876503699933604,28.02975082397461,4404600
2132015-11-03,27.86920462710462,28.095428560532273,27.825421325253267,28.02975082397461,4448600
2142015-11-04,28.03705666547726,28.05165203232735,27.781644705054642,27.847322463989258,4603200
2152015-11-05,27.920284469031152,27.94947519013781,27.752441998338437,27.810823440551758,6804600
2162015-11-06,27.628393399851284,27.701367439414483,27.50433419205645,27.679475784301758,4523000
2172015-11-09,27.533520265718796,27.54081933870961,27.292703748855264,27.387569427490234,5023500
2182015-11-10,27.28540155271565,27.380270004272464,27.21242753384449,27.38027000427246,5948300
2192015-11-11,27.599209976118047,27.62840071318268,27.467854443109104,27.511640548706055,3887400
2202015-11-12,27.30731071032202,27.38758385281747,27.17595794889021,27.18325424194336,5813200
2212015-11-13,27.066479484221585,27.08107484624662,26.905933285726913,26.97161102294922,6452400
2222015-11-16,26.99350755063097,27.300001825576523,26.964316824317805,27.292705535888672,9150400
2232015-11-17,27.3802774063587,27.467846809434008,27.27811263880732,27.329195022583008,6153500
2242015-11-18,27.409465821644027,27.61379533949908,27.365679731911843,27.591903686523438,5392100
2252015-11-19,27.75245509339233,27.825431930593254,27.701372699242537,27.73785972595215,5082700
2262015-11-20,27.82542664720932,27.86920995743477,27.672176710076734,27.679475784301758,4761300
2272015-11-23,27.613805344650363,27.672184034997724,27.453259074576785,27.511640548706055,6850700
2282015-11-24,27.351085356072005,27.57730931885053,27.321894628530064,27.548118591308594,6010700
2292015-11-25,27.5700092497669,27.642986065987202,27.504331507059074,27.591903686523438,4139500
2302015-11-27,27.59920725979603,27.628397993987704,27.555421158508523,27.584611892700195,1730400
2312015-11-30,27.584605608845518,27.621092626382442,27.518927863766656,27.548118591308594,6409600
2322015-12-01,27.759753046670298,27.854618755523507,27.71596694612003,27.847322463989258,6266900
2332015-12-02,27.737855906736314,27.774345712203353,27.51163470201602,27.555418014526367,6458600
2342015-12-03,27.7232626609358,27.730558951585625,27.307301715583268,27.42406463623047,7369500
2352015-12-04,27.32919481404925,27.679475207458818,27.32189573997634,27.62109375,7851700
2362015-12-07,27.504333722882862,27.504333722882862,27.278112533827173,27.394872665405273,27559000
2372015-12-08,26.957019822556312,27.044592008225916,26.862154130419217,26.978914260864258,7716100
2382015-12-09,27.015404528586995,27.21243779436751,26.767288873579844,26.920536041259766,8952800
2392015-12-10,27.015403299194684,27.073781976890732,26.891344085445965,26.913238525390625,8758600
2402015-12-11,26.57755439922722,26.57755439922722,26.380523898692356,26.43160629272461,13250700
2412015-12-14,26.54107072751567,26.577557758753453,26.21268187881154,26.489988327026367,17119500
2422015-12-15,26.614044177471353,26.730804332801352,26.54106734052655,26.59214973449707,17785300
2432015-12-16,26.920529697474876,27.20513230860894,26.796473291095733,27.132158279418945,13682200
2442015-12-17,27.110268711152038,27.11756500111953,26.81107071442704,26.81836700439453,14836400
2452015-12-18,26.679716654044277,26.73079903789627,26.53376579284668,26.53376579284668,13327600
2462015-12-21,26.828192757362274,26.879587537292416,26.55653143395388,26.7033748626709,14329900
2472015-12-22,26.776794343827813,26.930978662695463,26.688686618070527,26.901609420776367,12726000
2482015-12-23,27.121877463696425,27.342144012451172,27.07048268253512,27.342144012451172,12581600
2492015-12-24,27.25403028470746,27.342138005173624,27.202635514837983,27.268714904785156,6669200
2502015-12-28,27.232002082838985,27.232002082838985,27.099843315912786,27.18794822692871,11549900
2512015-12-29,27.42289037243415,27.540364494373634,27.393523942552275,27.474285125732422,8858600
2522015-12-30,27.39353145278556,27.408216072154442,27.283398207921323,27.305423736572266,8108800
2532015-12-31,27.17325852088765,27.180602229233447,26.952994884183504,26.960338592529297,11420100
2542016-01-04,26.512477028923836,26.556528091430668,26.2334748295585,26.556528091430664,12529400
2552016-01-05,26.490440970019787,26.534492015020152,26.33625391010657,26.527151107788086,6913600
2562016-01-06,25.969156547349318,26.130684574309395,25.917761775281114,26.042579650878906,10205400
2572016-01-07,25.624070819226983,25.822306143020796,25.52127850214319,25.550647735595703,31307000
2582016-01-08,25.690152423450783,25.712177950049387,25.19822752324751,25.23493766784668,15695200
2592016-01-11,25.51393878427633,25.535964309990966,25.11746251658661,25.345069885253906,12922300
2602016-01-12,25.543305506457816,25.565331030005844,25.227593265183547,25.447856903076172,9926200
2612016-01-13,25.616737015215858,25.660790882428127,24.992655967471414,25.066076278686523,12504800
2622016-01-14,25.168864908350752,25.491920987739725,24.970626714399856,25.35976219177246,15388200
2632016-01-15,24.522756407264698,24.713650874748968,24.331859138975414,24.478702545166016,21773800
2642016-01-19,24.904543671592194,24.91188738185185,24.530095671689566,24.69162368774414,17414400
2652016-01-20,24.199702046109355,24.273125154742672,23.656385046248868,24.12628173828125,14011600
2662016-01-21,24.030833221325686,24.44933513987449,23.854623361307887,24.30983543395996,18334300
2672016-01-22,24.897193398257453,25.05872135356107,24.845798648988808,25.014667510986328,14333900
2682016-01-25,24.853152153365055,24.919231550319918,24.640232141670673,24.654916763305664,17822600
2692016-01-26,24.80910108029558,25.124813443320754,24.779731837036216,25.102785110473633,6704400
2702016-01-27,25.051387927235737,25.30836457984681,24.838467936084182,24.94125747680664,8531000
2712016-01-28,25.2055748405174,25.212915750166193,24.831124029916147,25.03670310974121,10151300
2722016-01-29,25.139496432092486,25.48457521515831,25.1248118114166,25.469890594482422,10950700
2732016-02-01,25.256969956492185,25.513943809794032,25.168862234670172,25.418495178222656,12162500
2742016-02-02,25.09544674260647,25.10278765376246,24.772393436438907,24.845813751220703,7540900
2752016-02-03,24.9853122558667,25.095445523494703,24.55212569776474,25.066076278686523,10571000
2762016-02-04,24.97061878699054,25.227595386813654,24.90453940998509,25.117462158203125,11076300
2772016-02-05,25.02202128427261,25.05873143411733,24.654914184215592,24.743019104003906,10073200
2782016-02-08,24.361224416784392,24.375909035094754,24.08222227049662,24.29514503479004,13906800
2792016-02-09,23.817911374418042,24.13362375398692,23.80322675201887,24.030834197998047,14142400
2802016-02-10,24.140966823024424,24.28781024230226,23.95006953772166,23.97943878173828,12716300
2812016-02-11,23.68574661224729,23.781195233416113,23.45814202435846,23.663721084594727,27173800
2822016-02-12,23.715117641268783,24.03817367553711,23.619669012889066,24.03817367553711,11300000
2832016-02-16,24.45667183317075,24.5080665943283,24.243749079344077,24.500722885131836,9176700
2842016-02-17,24.66959620397737,24.977967626949674,24.66959620397737,24.94125747680664,9328500
2852016-02-18,25.014676418018304,25.0660711855872,24.794412728322353,24.823781967163086,8859800
2862016-02-19,24.64757105991184,24.801755373409293,24.56680704784985,24.77972984313965,11576300
2872016-02-22,24.955942070598155,25.10278267101479,24.948598360094373,25.08075714111328,9063600
2882016-02-23,24.897208422782203,24.93391858001246,24.6328908094356,24.662260055541992,6969700
2892016-02-24,24.273120550006627,24.632883911242676,24.1629873083521,24.58883285522461,9894700
2902016-02-25,24.713649838553458,24.889862478754928,24.618201208410795,24.882518768310547,8416200
2912016-02-26,24.97796423213933,25.02201808680646,24.765041469121652,24.794410705566406,5811100
2922016-02-29,24.765046318492075,24.904546017714004,24.67694139271007,24.684282302856445,10145300
2932016-03-01,25.029366508986122,25.34507889352841,24.98531264109462,25.32305335998535,6417000
2942016-03-02,25.29367518405402,25.5065979358096,25.24962133171702,25.49925422668457,9564000
2952016-03-03,25.572673055220083,25.778252063614953,25.557988440219887,25.77090835571289,6772000
2962016-03-04,25.947134546303534,26.101318883481973,25.895739767244056,25.969160079956055,7626100
2972016-03-07,25.712181880928078,26.035235123915456,25.690156350962216,25.94713020324707,12654200
2982016-03-08,25.807638659802258,25.822320483878055,25.63142596202878,25.660795211791992,7501500
2992016-03-09,25.763567448614758,25.844331430713865,25.70482898861398,25.77090835571289,5706800
3002016-03-10,25.998526696903347,26.138026397274835,25.550655552546043,25.74889373779297,28665000
3012016-03-11,26.233474864288972,26.431713048247442,26.204105622042142,26.417028427124023,5780600
3022016-03-14,26.35094410168919,26.42436719356736,26.29220842899123,26.358287811279297,5980900
3032016-03-15,26.08322118608539,26.134841700029277,25.98735612482219,26.09059715270996,5866600
3042016-03-16,25.93573492416099,26.392949246731014,25.93573492416099,26.36345100402832,8075400
3052016-03-17,26.36344575253358,26.67316879989451,26.333947515706814,26.606801986694336,6595400
3062016-03-18,26.592053550694107,26.65104721275485,26.518307956734716,26.56255531311035,6833000
3072016-03-21,26.496193336055658,26.56256298323041,26.429823688880905,26.510942459106445,5915700
3082016-03-22,26.333949302073453,26.53305819450064,26.311827029506063,26.48143768310547,5297800
3092016-03-23,26.400325941952726,26.42982418861205,26.164345594893412,26.193843841552734,5261300
3102016-03-24,25.906240793412117,26.03160411152296,25.854620272647956,26.02423095703125,5802700
3112016-03-28,26.245458883336592,26.289706244081223,26.120092767780324,26.18646240234375,5374900
3122016-03-29,26.105343506263527,26.496185302734375,26.03159791336836,26.496185302734375,4990000
3132016-03-30,26.724799300659832,26.8427894665589,26.643680534146576,26.695301055908203,5391300
3142016-03-31,26.59205935334453,26.65105302827828,26.444570946349092,26.459320068359375,5447900
3152016-04-01,25.92098940332749,26.20121427819382,25.88411519227535,26.164342880249023,5803600
3162016-04-04,26.238085949928156,26.267581377565026,26.07584843894356,26.1053466796875,8759600
3172016-04-05,25.655508479517405,25.692379874073872,25.56701375685338,25.618637084960938,5392100
3182016-04-06,25.721877865153612,26.031600952148438,25.670257350654474,26.031600952148438,5042600
3192016-04-07,25.81774531637172,25.891490924699234,25.596514117603817,25.662883758544922,6946300
3202016-04-08,26.149593353271484,26.245461236928392,26.083223712756286,26.149593353271484,5736200
3212016-04-11,26.333951390267156,26.429819267505998,26.171716690063473,26.171716690063477,9456200
3222016-04-12,26.392951003190703,26.636304488915062,26.245462592969076,26.569934844970703,6381000
3232016-04-13,26.916529730146635,27.027146730992854,26.87228236718671,26.990272521972656,4354800
3242016-04-14,27.078771884673717,27.108267318590404,26.99027714360064,27.019775390625,5240600
3252016-04-15,27.01239930513718,27.041894735854225,26.94602966308594,26.946029663085938,5351600
3262016-04-18,26.901781714808806,27.211507642043472,26.88703259321598,27.189382553100586,4375000
3272016-04-19,27.58022477166847,27.705588074315383,27.54335056443627,27.661340713500977,5620200
3282016-04-20,27.646603686128035,27.801465281298352,27.587607185239538,27.668725967407227,4809800
3292016-04-21,27.646586831546905,27.661333134671036,27.44010201742742,27.506471633911133,4594500
3302016-04-22,27.4917328955563,27.565478504546647,27.388491856077156,27.484359741210938,5629500
3312016-04-25,27.37374430955482,27.388493432201656,27.277879232011642,27.366371154785156,4449500
3322016-04-26,27.491736307819906,27.50648543144863,27.38112210026601,27.469614028930664,5341500
3332016-04-27,27.395876227090376,27.543361864096934,27.34425569151644,27.513866424560547,4544200
3342016-04-28,27.20413377628057,27.403242713504383,27.10089273026249,27.159889221191406,9761000
3352016-04-29,27.196758184764132,27.24100273588919,26.96815102255801,27.071392059326172,10557400
3362016-05-02,27.29262517663063,27.32949938930844,27.1820109779196,27.30000114440918,12828100
3372016-05-03,27.041894809880468,27.064019899363025,26.805914484853925,26.842788696289062,8450300
3382016-05-04,26.61417650758859,26.6584238651035,26.44456585677502,26.518308639526367,9979400
3392016-05-05,26.540432658471477,26.599426319680884,26.392944285787866,26.496185302734375,7024000
3402016-05-06,26.3855727382442,26.569932531693325,26.348701342175815,26.55518341064453,6479000
3412016-05-09,26.59943124953123,26.621553524946485,26.437193728200022,26.466691970825195,6645700
3422016-05-10,26.687927520149838,26.857538223266598,26.651056117404057,26.8575382232666,4971200
3432016-05-11,26.72479848966607,26.805914440610323,26.65842884754269,26.665802001953125,6016200
3442016-05-12,26.857535814498373,26.89441002704473,26.525690406440805,26.643680572509766,6321900
3452016-05-13,26.444563614939916,26.540431474874953,26.297075248833696,26.348695755004883,5473200
3462016-05-16,26.45194838668036,26.702677875264868,26.45194838668036,26.673179626464844,4569600
3472016-05-17,26.65104789896426,26.739539800887243,26.481437248150694,26.518308639526367,9874200
3482016-05-18,26.496185302734375,26.761663810943528,26.392944285787866,26.496185302734375,10720900
3492016-05-19,26.311833082943163,26.37820272902157,26.215965191250454,26.31920623779297,20024200
3502016-05-20,26.547806194318472,26.59942670353666,26.496185685100283,26.56255531311035,10857900
3512016-05-23,26.47406578063965,26.540435414584145,26.415069300196976,26.47406578063965,7097100
3522016-05-24,26.62892754497633,26.857531875837132,26.614178424742242,26.798538208007812,12342500
3532016-05-25,26.946024296124804,27.130384063646556,26.946024296124804,27.064014434814453,8883600
3542016-05-26,27.159888662699327,27.218882339307626,27.06402077346494,27.123014450073242,6272900
3552016-05-27,27.10826386219748,27.14513807283018,27.041894221408857,27.08614158630371,4320300
3562016-05-31,27.204130556618175,27.25575107351783,26.923902884086363,26.990272521972656,14875800
3572016-06-01,26.887032081818635,26.990273117897424,26.828038409676722,26.975526809692383,8542300
3582016-06-02,26.82803526882159,26.98289680480957,26.791163876411154,26.98289680480957,4733700
3592016-06-03,27.108257838093714,27.211501666571785,26.982894551744653,27.196752548217773,14495400
3602016-06-06,27.277883435131685,27.447494152043557,27.263134310212223,27.38112449645996,9932900
3612016-06-07,27.594970046616954,27.653966525496013,27.57284777359078,27.587596893310547,4908800
3622016-06-08,27.683464299419207,27.757207083671048,27.646592907293282,27.676088333129883,4654100
3632016-06-09,27.351624385032437,27.40324491218321,27.25575648613482,27.32950210571289,6600600
3642016-06-10,26.842789544008713,26.842789544008713,26.51094132236402,26.592060089111328,5918400
3652016-06-13,26.260211983319945,26.474070039668618,26.156970939043337,26.20859146118164,10385200
3662016-06-14,25.970864180995452,26.01571704139112,25.694258233563,25.836299896240234,13060100
3672016-06-15,26.06057189002605,26.165232363193383,25.95591141685872,26.008241653442383,14624200
3682016-06-16,25.626975609830417,26.02319393051594,25.43260656427047,26.015716552734375,10151400
3692016-06-17,26.12785636199121,26.314750895550826,25.985814691343975,26.262420654296875,9513300
3702016-06-20,27.069802017205088,27.069802017205088,26.87543296813965,26.87543296813965,13512400
3712016-06-21,27.04736898934104,27.2641672674879,26.95766043871536,27.084747314453125,9676800
3722016-06-22,27.152030026194392,27.271642380203833,27.03241767218495,27.039892196655273,14039300
3732016-06-23,27.585632037912553,27.794952985808216,27.413686571530796,27.750097274780273,7340800
3742016-06-24,25.582128990801063,26.10543149180345,25.477468490600586,25.477468490600586,20033400
3752016-06-27,25.133572649608073,25.17095098086954,24.67754959358007,24.98405647277832,16229100
3762016-06-28,25.53726287688468,25.64940071105957,25.357842912561566,25.64940071105957,19627400
3772016-06-29,26.00075814119221,26.180178089849882,25.94842791695525,26.112895965576172,12729900
3782016-06-30,26.157753647277406,26.44183121414607,26.068042240260777,26.434356689453125,15905200
3792016-07-01,26.456783278572495,26.561443735620834,26.44183137731079,26.49416160583496,10763000
3802016-07-05,26.195140040012387,26.210091945785642,25.918534060883815,25.970867156982422,7082700
3812016-07-06,25.694254000115304,25.978334426879883,25.544737835934807,25.978334426879883,10036700
3822016-07-07,26.053084401010256,26.11289199205652,25.776481421878547,25.86618995666504,6562500
3832016-07-08,26.142802587905685,26.262414949329152,26.08299498130213,26.22503662109375,5240300
3842016-07-11,26.531549229589626,26.681062574957394,26.531549229589626,26.583879470825195,8942000
3852016-07-12,26.935235209881583,27.062324956501016,26.897856879152517,26.957664489746094,10073600
3862016-07-13,26.995041677886384,27.062323811064466,26.88290383866168,26.93523406982422,8674400
3872016-07-14,27.166982650756836,27.23426477991628,27.114652422719885,27.166982650756836,6508900
3882016-07-15,27.084753256403175,27.114657063766607,26.96514087873347,27.03242301940918,6603800
3892016-07-18,27.024945801816504,27.144558167572995,26.965138193046386,27.092227935791016,8629700
3902016-07-19,26.90533677623713,26.927763206418195,26.815625351944682,26.87543296813965,4204200
3912016-07-20,27.024946567153716,27.129607033681626,26.98009085930583,27.069799423217773,6348100
3922016-07-21,27.01747723665898,27.114663206716045,26.950195080740194,27.002525329589844,8032800
3932016-07-22,27.069799639810594,27.069799639810594,26.957664646969395,27.01746940612793,7760000
3942016-07-25,27.062322845438672,27.069797370287883,26.91280668240194,26.972614288330078,3846900
3952016-07-26,27.084756651572917,27.181942611794664,27.00999997557735,27.099708557128906,4521600
3962016-07-27,27.234264568853295,27.286594796484692,27.009991757321085,27.21931266784668,5256500
3972016-07-28,27.196886242228512,27.249216469859913,27.0772738859591,27.21931266784668,4251200
3982016-07-29,27.451066359639253,27.593105159656723,27.38378422241332,27.533300399780273,5422100
3992016-08-01,27.488442463348285,27.525820791714878,27.34640367484176,27.376304626464844,10705200
4002016-08-02,27.361345882959196,27.361345882959196,27.137073117056175,27.24173355102539,7383400
4012016-08-03,27.032424481289603,27.144562339074742,26.98756876781871,27.1370849609375,7072300
4022016-08-04,27.249220247404143,27.316502385369443,27.18193810943884,27.2940731048584,7456400
4032016-08-05,27.301551576805892,27.406212050773537,27.26417324350088,27.391260147094727,4473600
4042016-08-08,27.46602132988976,27.495922287275306,27.443592047120344,27.48097038269043,4865100
4052016-08-09,27.623002414298476,27.779993079998455,27.57814671619139,27.705236434936523,7133900
4062016-08-10,27.914565142661075,27.914565142661075,27.787475388312387,27.802427291870117,4781100
4072016-08-11,27.936985950136634,28.07155020329281,27.91455952520508,28.01174545288086,3871100
4082016-08-12,28.04165503689828,28.05660694205118,27.899616215622217,27.936994552612305,3882600
4092016-08-15,28.041650575253406,28.123884614618117,28.019224146984435,28.056602478027344,6785800
4102016-08-16,28.004272657999746,28.071554795584674,27.97436885201002,27.989320755004883,6848000
4112016-08-17,27.92203861741995,28.04165098959495,27.78747434225009,27.989320755004883,6099900
4122016-08-18,27.99679673921676,28.13136100769043,27.96689293471511,28.13136100769043,4580100
4132016-08-19,27.854762601656354,27.94447403934199,27.77253139478798,27.92204475402832,5043300
4142016-08-22,27.847273999348705,27.96688633735512,27.78746640445395,27.944459915161133,4844400
4152016-08-23,28.146319061173354,28.18369739907738,28.056607628062434,28.064085006713867,7786300
4162016-08-24,28.071554420700142,28.093983700784854,27.944467524616858,27.98184585571289,9368300
4172016-08-25,27.884662056950138,27.959421576672884,27.862235626925354,27.892139434814453,4531800
4182016-08-26,27.95195161803976,28.176224533168153,27.593114383477367,27.69777488708496,8167800
4192016-08-29,27.66038848574771,27.817379195427844,27.64543658218998,27.802427291870117,4362900
4202016-08-30,27.824858331709848,27.86223666707458,27.69776856932872,27.742624282836914,4919800
4212016-08-31,27.72766937321237,27.750095801643795,27.563201293291538,27.645435333251953,5791700
4222016-09-01,27.794949879050336,27.884658439295084,27.7127158439161,27.87718391418457,5829300
4232016-09-02,28.13136346422671,28.20612013022511,28.04165204288782,28.161264419555664,5723200
4242016-09-06,28.28087798842248,28.43786868887696,28.258448708511953,28.430391311645508,5048700
4252016-09-07,28.527577253167546,28.542529155846616,28.37806107816068,28.430391311645508,5116800
4262016-09-08,28.415446892724447,28.505158332426117,28.340690211424313,28.370594024658203,8884200
4272016-09-09,28.131355182320455,28.131355182320455,27.76504078249009,27.772518157958984,7267600
4282016-09-12,27.570678878284337,28.004272657999746,27.518348643694267,27.989320755004883,6300300
4292016-09-13,27.63255010486034,27.66259433631028,27.28705003871286,27.39971160888672,11134200
4302016-09-14,27.384696960449215,27.549937413306214,27.339633466161956,27.38469696044922,9598400
4312016-09-15,27.369669794793094,27.67761603141452,27.332115934751624,27.62504005432129,9381500
4322016-09-16,27.324611744098423,27.35465311900177,27.23447902385908,27.287057876586914,7787700
4332016-09-19,27.595000336471326,27.625041707196434,27.42975990419108,27.467313766479492,7653400
4342016-09-20,27.707666085616978,27.730197833339567,27.57998236162037,27.587491989135742,5993200
4352016-09-21,27.895432425627693,28.158315176220004,27.79779009739764,28.113248825073242,10972100
4362016-09-22,28.51132933282485,28.571417810365467,28.35360137704519,28.391155242919922,4444200
4372016-09-23,28.165830138371422,28.23342824531057,28.120763778686523,28.120763778686523,4717600
4382016-09-26,27.902957608359127,27.948021114827093,27.842869112832282,27.872913360595703,9302800
4392016-09-27,27.775250613945207,28.030620802258014,27.75271887723895,28.008089065551758,5045600
4402016-09-28,28.075700753080167,28.25596046447754,27.932992044282756,28.25596046447754,5659800
4412016-09-29,28.21089039898011,28.248444258010334,27.827833587414748,27.91045379638672,6147200
4422016-09-30,28.00809861186978,28.18835829730991,27.94050051353572,28.098228454589844,5468900
4432016-10-03,28.05316201590701,28.09822836971894,27.97805429139649,28.045652389526367,6687000
4442016-10-04,28.135781824813932,28.188357804245662,27.872901927655295,27.963031768798828,7483400
4452016-10-05,28.06818247392648,28.15080268510761,28.030628613892112,28.113248825073242,5694900
4462016-10-06,27.970544260246786,28.000585630510635,27.88041155392726,27.963031768798828,3518100
4472016-10-07,27.857875962562417,27.872898078207676,27.58748361129895,27.78276824951172,5814300
4482016-10-10,27.78276804246958,27.978049814051477,27.78276804246958,27.895429611206055,3996500
4492016-10-11,27.760235740216768,27.760235740216768,27.414735649806605,27.489843368530273,5274900
4502016-10-12,27.4748280069444,27.52740399053009,27.37718566663831,27.452293395996094,6390900
4512016-10-13,27.17439529934857,27.437275255393644,27.09177506596965,27.37718963623047,4618700
4522016-10-14,27.55743952623549,27.61752798913537,27.39971160888672,27.39971160888672,8612700
4532016-10-17,27.377187016844843,27.42976300302351,27.309588911018505,27.354652404785156,9982600
4542016-10-18,27.69263695510683,27.715171562301318,27.594997496241763,27.647573471069336,4969200
4552016-10-19,27.67761446461331,27.805301019737136,27.67761446461331,27.74521255493164,4518800
4562016-10-20,27.66259521358764,27.7977885290486,27.63255098118489,27.74521255493164,10378900
4572016-10-21,27.557438803227743,27.685125350952152,27.519884947488404,27.68512535095215,4023500
4582016-10-24,27.715171562301318,27.752725420724477,27.579975379837354,27.647573471069336,4953800
4592016-10-25,27.62504005432129,27.67010640547657,27.534910217186592,27.62504005432129,5510300
4602016-10-26,27.489843368530273,27.579976069209646,27.4297577665865,27.489843368530273,5511400
4612016-10-27,27.57245846270093,27.57245846270093,27.42975267753191,27.459796905517578,10445200
4622016-10-28,27.42224193002571,27.519884244594515,27.377178450359693,27.44477653503418,6561100
4632016-10-31,27.4222469329834,27.474825777478756,27.332117092032476,27.4222469329834,18429300
4642016-11-01,27.54241731723529,27.54241731723529,27.257005714954268,27.347135543823242,6305300
4652016-11-02,27.324604952986114,27.347136694857813,27.114298189872606,27.14434242248535,5851600
4662016-11-03,27.26451824228372,27.279540359556798,27.099280682631708,27.129322052001953,7686200
4672016-11-04,26.986617637971786,27.054215736625256,26.896487794825845,26.90399742126465,6716500
4682016-11-07,27.2194577078361,27.27203369140625,27.15185960536359,27.27203369140625,4577600
4692016-11-08,27.174401069202098,27.414749327240436,27.151869315378892,27.339641571044922,5014900
4702016-11-09,27.054215140248658,27.414737370061218,27.054215140248658,27.29456329345703,9636800
4712016-11-10,27.294559454948786,27.347135426995717,27.01665747910421,27.204429626464844,6318300
4722016-11-11,27.05422570228919,27.091779578668632,26.858940960832715,26.98662757873535,5972100
4732016-11-14,26.798847437739827,26.88146766054409,26.753781080253066,26.866445541381836,8338300
4742016-11-15,26.83640019958506,27.03168487548828,26.798846335811717,27.03168487548828,9805200
4752016-11-16,26.79884703959337,26.866445142231083,26.75378068277615,26.783824920654297,12684400
4762016-11-17,26.903999962052044,27.02417405265444,26.881468215431696,26.964088439941406,9553200
4772016-11-18,26.79132912575975,26.79884161629709,26.678667554280423,26.72373390197754,7158200
4782016-11-21,26.836399406698305,26.964085977966526,26.828889780235972,26.956573486328125,7021900
4792016-11-22,27.039196014404297,27.0467056415085,26.919021924502886,27.039196014404297,8564700
4802016-11-23,26.783823267137606,26.941551208496094,26.74626940469645,26.941551208496094,9165900
4812016-11-25,27.024171509677085,27.024171509677085,26.949063784559353,26.99412727355957,3040500
4822016-11-28,26.964086289343154,26.979105542441264,26.881466071423056,26.896488189697266,8419500
4832016-11-29,26.903995617098435,27.099280273524368,26.85892926595956,27.046701431274414,6618100
4842016-11-30,27.12932937890198,27.12932937890198,26.97911103077721,27.0091552734375,9457100
4852016-12-01,27.016661798554455,27.046703169401752,26.919019464066608,26.941551208496094,11308100
4862016-12-02,26.88897222670015,27.069234757543292,26.88897222670015,27.016658782958984,5816100
4872016-12-05,27.159366854008262,27.30207267332027,27.106790875041945,27.226964950561523,8858000
4882016-12-06,27.257007864812206,27.437267536767884,27.249495373794822,27.414735794067383,6882900
4892016-12-07,27.519884972739476,27.83534366462558,27.497353232310303,27.77525520324707,7037000
4902016-12-08,27.75273084918905,27.827838580726524,27.69264237181803,27.797794342041016,7522300
4912016-12-09,27.80530342574102,27.887923639409884,27.76023707323729,27.88041114807129,14272300
4922016-12-12,27.82783706685075,27.887925540952867,27.75272933939925,27.790283203125,7630400
4932016-12-13,28.0005916661231,28.135787889568352,27.978059917274425,28.08321189880371,9579900
4942016-12-14,28.015606502139466,28.060672853294747,27.579976568341873,27.62504005432129,9630300
4952016-12-15,27.51237894023242,27.61753089620006,27.504866448991354,27.57997703552246,15570100
4962016-12-16,27.557447748721316,27.67011221768718,27.53491600099873,27.587491989135742,8161000
4972016-12-19,27.587484592022882,27.67010479842112,27.557440359664305,27.564952850341797,10052500
4982016-12-20,27.594998685393634,27.67010640547657,27.564954451290113,27.62504005432129,12220200
4992016-12-21,27.647574662486864,27.65508428842481,27.534910217186592,27.62504005432129,13280800
5002016-12-22,27.617464672452407,27.62503605392991,27.54173641398891,27.5493106842041,9488900
5012016-12-23,27.57204063297232,27.60990333557129,27.54932358916075,27.60990333557129,7653400
5022016-12-27,27.6174660711488,27.640183105469518,27.57202911376953,27.57202911376953,10197000
5032016-12-28,27.594749277412088,27.602323548869826,27.481161204189462,27.519023895263672,8027600
5042016-12-29,27.58717847860188,27.655332479473266,27.572032824103992,27.617469787597656,8605900
5052016-12-30,27.821930563012327,27.829501945558196,27.617468569416797,27.67047691345215,10007300
5062017-01-03,27.80678947947473,27.852223559693613,27.753781126726988,27.84465217590332,10866500
5072017-01-04,27.988528461156033,28.192990465588778,27.988528461156033,28.1854190826416,8637100
5082017-01-05,28.261147280656637,28.458037921744012,28.238430240815223,28.435317993164062,8102200
5092017-01-06,28.321718215942383,28.359580896297118,28.276281266274296,28.321718215942383,8368600
5102017-01-09,28.238430622341436,28.29143897517995,28.170276613157835,28.253576278686523,9042000
5112017-01-10,28.283855438232422,28.374729346537098,28.268712675585938,28.283855438232422,5933000
5122017-01-11,28.2460071910083,28.48076057434082,28.23086153188306,28.48076057434082,10396500
5132017-01-12,28.541335979543092,28.541335979543092,28.39745657285322,28.50347328186035,13565600
5142017-01-13,28.533756437807565,28.61705608213773,28.488319480335335,28.609481811523438,5351700
5152017-01-17,28.571630401997805,28.57920467560169,28.503476383257727,28.533767700195312,13265500
5162017-01-18,28.458030988076754,28.495893674833557,28.321723004762006,28.405019760131836,6247700
5172017-01-19,28.34445459997203,28.397462966410185,28.253583527326526,28.352025985717773,6868800
5182017-01-20,28.43531486537833,28.488323211669922,28.389880790693095,28.488323211669922,6399500
5192017-01-23,28.473185661760862,28.564059614474,28.41260591535781,28.548913955688477,10408100
5202017-01-24,28.50347511588055,28.677645847418876,28.50347511588055,28.670074462890625,11370900
5212017-01-25,28.798815969134548,28.97298674753213,28.798815969134548,28.95026969909668,5481800
5222017-01-26,28.93511183276304,28.95783176035514,28.821523749756178,28.859386444091797,5924900
5232017-01-27,28.82909575790031,28.844241413710467,28.738224711777814,28.79123306274414,5153300
5242017-01-30,28.571625355558837,28.60948805067386,28.465608653741377,28.58677101135254,7074400
5252017-01-31,28.670067434906603,28.715501508416423,28.556476473655767,28.685213088989258,21455200
5262017-02-01,28.851805341092202,28.859379611409107,28.707925981186037,28.78365135192871,8474200
5272017-02-02,28.84424149630763,28.874532808014695,28.745796177628918,28.8290958404541,8355700
5282017-02-03,28.889689940355606,28.97298674753213,28.844252954745077,28.95026969909668,6353400
5292017-02-06,28.68521567983309,28.745795412897117,28.639778713481267,28.738224029541016,9355600
5302017-02-07,28.685213365559125,28.723076056761744,28.65492205710176,28.71550178527832,10453700
5312017-02-08,28.715507394892857,28.78366140786682,28.647356270657625,28.760944366455078,5720000
5322017-02-09,28.813946459202207,28.88967472867884,28.768512386254333,28.866954803466797,6141900
5332017-02-10,28.866950475193967,28.988112799451557,28.85180482356956,28.97296714782715,5006500
5342017-02-13,29.086562318823283,29.124425009019394,29.025982592257126,29.078990936279297,5487200
5352017-02-14,29.02598389623769,29.063846588134766,28.889675894417636,29.063846588134766,6902300
5362017-02-15,28.957831258942228,29.177436037781675,28.935111331743528,29.169864654541016,6229600
5372017-02-16,29.177441318021057,29.230449676513672,29.147152890838765,29.230449676513672,7128700
5382017-02-17,29.07141164259857,29.147139898646014,29.04112034017959,29.131994247436523,6862100
5392017-02-21,29.13957220980281,29.26073455810547,29.132000826856878,29.26073455810547,5225000
5402017-02-22,29.139572723426827,29.260735073865135,29.109281413632676,29.238018035888672,8044300
5412017-02-23,29.351601067479177,29.37432099028723,29.245584390167593,29.2910213470459,8303800
5422017-02-24,28.9956940814468,29.086565124430244,28.97297415414716,29.041128158569336,5977900
5432017-02-27,28.988118505357704,29.071418161319485,28.957830084884712,29.056272506713867,5032400
5442017-02-28,29.033554179816612,29.101708178146104,28.950254527554105,28.988117218017578,8058800
5452017-03-01,29.169865230372892,29.344035935729902,29.154719574854226,29.268310546875,7916300
5462017-03-02,29.162290405118807,29.1774360603502,29.063847979222285,29.086565017700195,6527900
5472017-03-03,29.101715916957,29.238023949863408,29.056278943075238,29.230449676513672,8626800
5482017-03-06,29.131994247436523,29.147139898646014,29.05626599138908,29.131994247436523,6501700
5492017-03-07,29.056272506713867,29.10170947053072,28.995692777029635,29.056272506713867,6354000
5502017-03-08,29.04112941059491,29.05627506653484,28.897250012273304,28.904821395874023,6088200
5512017-03-09,28.988123944482705,29.048706574272472,28.927544203431722,29.025989532470703,14453500
5522017-03-10,29.22287298096577,29.275881329824703,29.147147593663977,29.253164291381836,13367400
5532017-03-13,29.30616759444702,29.39703862131112,29.30616759444702,29.389467239379883,7891900
5542017-03-14,29.192581693001355,29.215301620200055,29.12442768888198,29.169864654541016,5433600
5552017-03-15,29.245585333738624,29.631792257820205,29.215296916913672,29.624217987060547,12069200
5562017-03-16,29.76810032521431,29.790817360079387,29.692372061100876,29.745380401611328,13666800
5572017-03-17,29.80596863846936,29.866548372456,29.737814632272862,29.790822982788086,7982100
5582017-03-20,29.798388039578512,29.866542031304814,29.71509128412444,29.775671005249023,6544100
5592017-03-21,29.99527977776585,30.017996812962416,29.60150146484375,29.60150146484375,8359800
5602017-03-22,29.525783777646186,29.669663185924268,29.487918190806806,29.639371871948242,8815000
5612017-03-23,29.609084325990118,29.78325795914806,29.59394155581375,29.722675323486328,9725400
5622017-03-24,29.775877986290556,29.859497207770183,29.745473369241942,29.79868507385254,11122000
5632017-03-27,29.745476396625687,29.889907766722647,29.7074684465813,29.867103576660156,7904900
5642017-03-28,29.912710397743965,30.041940900944283,29.897509538375044,30.00393295288086,9109100
5652017-03-29,29.89751565840944,30.034343719482422,29.874708565046312,30.034343719482422,5715100
5662017-03-30,29.95072039898914,30.01153253420749,29.889905363950316,29.920312881469727,5419200
5672017-03-31,29.806285084181233,29.92031182092705,29.77587756773963,29.87470054626465,9458800
5682017-04-03,29.82909464204953,29.859499261189054,29.623848238799532,29.844295501708984,11709700
5692017-04-04,29.707466759976235,29.82909393310547,29.661855482620066,29.82909393310547,8516000
5702017-04-05,29.813879246621447,29.889895114533225,29.661844610978413,29.669445037841797,10772700
5712017-04-06,29.68465550643603,29.73026677739264,29.631443806896726,29.692258834838867,8593100
5722017-04-07,29.646652576113773,29.715068044205324,29.631448816557807,29.654253005981445,8311800
5732017-04-10,29.631448816557807,29.684660525093385,29.601041297445867,29.654253005981445,6221100
5742017-04-11,29.745478099064016,29.775882720947266,29.563035868660148,29.775882720947266,7078900
5752017-04-12,29.737872793502515,29.783484073029147,29.639052704259175,29.753076553344727,7282700
5762017-04-13,29.669455563026343,29.692262651346233,29.55543172070893,29.563032150268555,6970200
5772017-04-17,29.730268062412517,29.806283950805664,29.66945303184179,29.806283950805664,9615100
5782017-04-18,29.585839371581336,29.639053983235716,29.47941594791419,29.631450653076172,8820200
5792017-04-19,29.677061593569032,29.692265353892616,29.479415609183253,29.494619369506836,7136600
5802017-04-20,29.75307972904939,29.821495205731342,29.730275536762402,29.760683059692383,8640900
5812017-04-21,29.75307852957961,29.783486051283734,29.692266385992237,29.775882720947266,8488500
5822017-04-24,30.368801003440055,30.444816865848956,30.345993924861965,30.42961311340332,7876000
5832017-04-25,30.566454713745774,30.657677260436685,30.528446769201373,30.627269744873047,8824000
5842017-04-26,30.558859725069013,30.650079388179204,30.513248443603516,30.513248443603516,9383900
5852017-04-27,30.596861092546355,30.596861092546355,30.48283436332929,30.558853149414062,5931300
5862017-04-28,30.566464043399463,30.581667805821855,30.520855655953472,30.536056518554688,8718400
5872017-05-01,30.59686858376992,30.695691579965487,30.59686858376992,30.619672775268555,7222300
5882017-05-02,30.718489546337757,30.824912951525786,30.710889117318743,30.802108764648438,7157200
5892017-05-03,30.718488974860644,30.764100247587105,30.65007351568108,30.703285217285156,14817900
5902017-05-04,30.80211320637764,30.931340817077903,30.764105256161134,30.92374038696289,8104300
5912017-05-05,30.95414459432428,31.265814392457607,30.931337506778632,31.23540687561035,8788500
5922017-05-08,31.12138133328313,31.12138133328313,31.03776500847057,31.09097671508789,6294800
5932017-05-09,31.083377701162153,31.098581462280862,30.98455470380101,31.037769317626953,6998300
5942017-05-10,31.060567928418735,31.083372116088867,30.99975289487117,31.083372116088867,6317900
5952017-05-11,30.976950748810747,31.030162456761705,30.90093485168669,31.02256202697754,10625300
5962017-05-12,31.05295939029672,31.159385681152344,31.037758534280123,31.159385681152344,10749400
5972017-05-15,31.273417645450643,31.341833114624023,31.25821388565426,31.341833114624023,9291400
5982017-05-16,31.486259179166026,31.516666693636708,31.448251235987765,31.501462936401367,8947800
5992017-05-17,31.326631999186322,31.37224328242563,31.10618181326105,31.12138557434082,10037700
6002017-05-18,31.045364735299145,31.197399422115865,30.999753459307993,31.18219566345215,7409200
6012017-05-19,31.395040240237204,31.562278673759447,31.37983648266061,31.539474487304688,7657400
6022017-05-22,31.607893699154747,31.66110540708028,31.56228242100975,31.62309455871582,9855800
6032017-05-23,31.691513425708212,31.699116756124987,31.569886237428012,31.592693328857422,7562800
6042017-05-24,31.55467408877426,31.66110038757324,31.516666146256117,31.661100387573242,5689000
6052017-05-25,31.676299973205694,31.714310814018177,31.60788741931127,31.65349578857422,6054300
6062017-05-26,31.509071207896564,31.569883346557617,31.48626411855561,31.569883346557617,5719700
6072017-05-30,31.48626652018785,31.547081563308243,31.471065659228614,31.516674041748047,5553500
6082017-05-31,31.683909453579883,31.691509883326194,31.531874760268384,31.577486038208008,11459500
6092017-06-01,31.691506005957347,31.790328979492188,31.661101390871433,31.790328979492188,11354200
6102017-06-02,32.003179757189294,32.11720650233291,31.942367619647793,32.09440231323242,12526000
6112017-06-05,31.949967700165644,31.965171459339974,31.896755992965762,31.957571029663086,6422400
6122017-06-06,31.828347652834466,31.881559371948242,31.78273926492049,31.881559371948242,8859300
6132017-06-07,31.927162947465767,31.96517089482008,31.752324069779533,31.858747482299805,6071400
6142017-06-08,31.75232110961262,31.820736568400427,31.714313165801666,31.813133239746094,6673900
6152017-06-09,31.68390246047315,31.805529608313314,31.592682824548007,31.699106216430664,7002900
6162017-06-12,31.623100213747996,31.66111106890979,31.509076347725966,31.600296020507812,5699500
6172017-06-13,31.820729731642068,31.873941421508793,31.759914714754604,31.87394142150879,5147900
6182017-06-14,32.063989963454794,32.063989963454794,31.73711643643524,31.835939407348633,9200000
6192017-06-15,31.364633566490532,31.516668246514758,31.341829379424013,31.493864059448242,10635600
6202017-06-16,31.630696054865602,31.775127410888672,31.585084779364433,31.775127410888672,5207500
6212017-06-19,31.873956394885887,31.942371871113906,31.858752633521775,31.88916015625,7286500
6222017-06-20,31.79033869703231,31.8207462212333,31.562288065167138,31.600296020507812,7489100
6232017-06-21,31.56337821948665,31.62490374557753,31.509542283967715,31.571067810058594,6565600
6242017-06-22,31.609514705872222,31.678732741209835,31.563371304872348,31.63258934020996,4580100
6252017-06-23,31.61720687608778,31.74026083377849,31.571060541764602,31.701807022094727,5949100
6262017-06-26,31.89408650738493,31.924847803656178,31.747957881283035,31.76333999633789,7147000
6272017-06-27,31.786408068357915,31.8325514701502,31.701807919954923,31.755643844604492,20451000
6282017-06-28,31.886388717868005,32.06327861103315,31.85562449283807,32.04020690917969,16558100
6292017-06-29,31.955597499742023,31.955597499742023,31.59412822879075,31.717182159423828,8548100
6302017-06-30,31.83255105761888,31.855622758216022,31.601825250133967,31.778715133666992,10787500
6312017-07-03,31.7556359626522,31.817161461050173,31.717182159423828,31.717182159423828,5231100
6322017-07-05,31.640282808389152,31.732572555541992,31.547993061236316,31.732572555541992,7208700
6332017-07-06,31.540300369262695,31.65566475296676,31.486464439224306,31.540300369262695,7132800
6342017-07-07,31.524928668639564,31.624908028808107,31.44032849169784,31.594146728515625,6872900
6352017-07-10,31.58644365920972,31.694115508888633,31.54798984630123,31.647972106933594,4998300
6362017-07-11,31.61720985610168,31.75564593828145,31.555681404538205,31.747953414916992,6251000
6372017-07-12,31.932530414896306,32.07096647357514,31.924837892837733,32.03251266479492,7592300
6382017-07-13,32.07865149677308,32.140179929135535,32.0248155853745,32.12479782104492,5408300
6392017-07-14,32.23247583064909,32.39398359584517,32.21709371960599,32.35552978515625,5368800
6402017-07-17,32.30170440673828,32.36323287099367,32.27863269956183,32.30170440673828,7084200
6412017-07-18,32.32476050392702,32.370906829833984,32.278617111857294,32.370906829833984,5403000
6422017-07-19,32.440138146518926,32.52473831176758,32.41706644102872,32.52473831176758,5468400
6432017-07-20,32.60163629193231,32.67085432173028,32.54780037251584,32.63240051269531,5468100
6442017-07-21,32.50934816051152,32.54780197143555,32.401676316389164,32.54780197143555,5023400
6452017-07-24,32.44781797653808,32.493964307475785,32.35552824850024,32.48627471923828,13680400
6462017-07-25,32.6247074334356,32.64008954355442,32.50934600830078,32.50934600830078,6288900
6472017-07-26,32.58626398737877,32.75546431865333,32.53242805176204,32.717010498046875,5841300
6482017-07-27,32.778531666864545,32.778531666864545,32.50165950116228,32.59395217895508,6910300
6492017-07-28,32.517042039376776,32.62471389770508,32.48628074688162,32.62471389770508,7022400
6502017-07-31,32.663174098541894,32.73239214818585,32.57857393410612,32.69393539428711,9722100
6512017-08-01,32.932345442718976,32.963109664520935,32.847745299682416,32.878509521484375,12099500
6522017-08-02,32.878510773596155,32.90927499656971,32.778528515850994,32.863128662109375,7917600
6532017-08-03,32.83236819723184,32.90158623992636,32.78622479132757,32.816986083984375,10051200
6542017-08-04,32.863128662109375,32.88620036242065,32.73238511522844,32.863128662109375,7841900
6552017-08-07,32.80929994008995,32.8939001049171,32.80161034957768,32.886207580566406,4860600
6562017-08-08,32.840064484290615,32.87082871431116,32.7016283830366,32.717010498046875,5742600
6572017-08-09,32.532418262134335,32.647782623076814,32.4862748648274,32.63240051269531,5456800
6582017-08-10,32.46320142776751,32.46320142776751,32.15556801032182,32.16325759887695,6088200
6592017-08-11,32.17095309625711,32.2324786119007,32.094042534405176,32.15557098388672,7542000
6602017-08-14,32.37860870361328,32.470901390448574,32.36322952297908,32.37860870361328,6936600
6612017-08-15,32.340169715969004,32.363244365179334,32.24787992064677,32.347862243652344,5740700
6622017-08-16,32.44013012731319,32.5631840825727,32.42474801617604,32.54780197143555,7648800
6632017-08-17,32.447821901384856,32.486278648736736,32.17864227294922,32.17864227294922,6265500
6642017-08-18,32.255549132089506,32.370913503722896,32.209405730506425,32.270931243896484,6275100
6652017-08-21,32.29400378439349,32.332457594498436,32.20940364186002,32.278621673583984,5113600
6662017-08-22,32.363216903183904,32.45550662019316,32.355524382028094,32.44012451171875,7009300
6672017-08-23,32.324766519671485,32.4708951119866,32.324766519671485,32.45551300048828,5024600
6682017-08-24,32.48628653611112,32.50935824305351,32.40168636553751,32.41706848144531,4743800
6692017-08-25,32.54012261276547,32.67086619777793,32.50166585591368,32.60934066772461,6432900
6702017-08-28,32.64010196583195,32.65548408180494,32.570883910872816,32.60934066772461,4691200
6712017-08-29,32.40937303118038,32.53242701349688,32.38630132632053,32.47090148925781,4998600
6722017-08-30,32.44013721093153,32.46320891575633,32.38630127711476,32.42475509643555,6580600
6732017-08-31,32.56318593500543,32.724693710376705,32.54011423390607,32.701622009277344,8558300
6742017-09-01,32.85544576388679,32.86313535427718,32.74008137116233,32.763153076171875,5650200
6752017-09-05,32.66317441238566,32.693935708426444,32.424756031579314,32.52473831176758,9332100
6762017-09-06,32.70162755153364,32.80929942002933,32.67086332229533,32.763153076171875,8755800
6772017-09-07,33.02462178128745,33.040003885950284,32.94771419180977,33.03231430053711,8976500
6782017-09-08,33.09384570198642,33.09384570198642,33.00924557813398,33.024627685546875,4412400
6792017-09-11,33.239971601106326,33.32457171820301,33.19382528255265,33.27073287963867,3838200
6802017-09-12,33.33227623069518,33.37073004645795,33.30151200454973,33.3399658203125,5504600
6812017-09-13,33.29382910587192,33.31690081319861,33.16308258539714,33.1861572265625,4154700
6822017-09-14,33.13231290229434,33.278438568115234,33.13231290229434,33.278438568115234,4668500
6832017-09-15,33.30920917210213,33.324591287319485,33.23229859601533,33.293827056884766,5258300
6842017-09-18,33.4091779428546,33.46301386215156,33.28612399391331,33.347652435302734,8944100
6852017-09-19,33.493796043025476,33.51687068783847,33.43227050248213,33.509178161621094,5868100
6862017-09-20,33.53155886944881,33.631953587376614,33.26899305415289,33.42344284057617,8169300
6872017-09-21,33.353935384890946,33.41571764903811,33.315322942769214,33.369380950927734,4991400
6882017-09-22,33.47749386564442,33.50838499485602,33.41571455316144,33.44660568237305,9814700
6892017-09-25,33.353935174565684,33.40799318238332,33.22265228299156,33.29987716674805,6579000
6902017-09-26,33.230377135895566,33.25354696024518,33.099094230324525,33.17631912231445,12621700
6912017-09-27,33.15314886122706,33.261264877357995,33.14542460525171,33.222652435302734,6196000
6922017-09-28,33.23810954698589,33.36167117204771,33.23810954698589,33.330780029296875,5278200
6932017-09-29,33.423447127106805,33.554732997532916,33.3616677938025,33.523841857910156,9159800
6942017-10-02,33.42343959746578,33.53155561584781,33.40799403113398,33.48522186279297,6474500
6952017-10-03,33.51611290720793,33.61650466918945,33.5083886510921,33.61650466918945,5919600
6962017-10-04,33.55472946166992,33.59334190915894,33.52383832530235,33.55472946166992,5822800
6972017-10-05,33.48522940635232,33.54700873965661,33.46978383654094,33.523841857910156,7337700
6982017-10-06,33.40027272093836,33.49294317298859,33.353936021942964,33.48522186279297,5228100
6992017-10-09,33.54700514524722,33.5547294022959,33.46978025040584,33.50067138671875,3604100
7002017-10-10,33.716907467851016,33.832747769861356,33.686016327856095,33.80957794189453,11610600
7012017-10-11,33.84819775433931,33.94086824046891,33.82502792335068,33.92542266845703,4630300
7022017-10-12,33.90997709644516,33.97948069752777,33.86364038040954,33.92542266845703,5523200
7032017-10-13,34.11075283235872,34.14164396659427,34.072140387534624,34.09531021118164,5178700
7042017-10-16,34.087589487529236,34.11848062496639,34.03353146998472,34.064422607421875,4093100
7052017-10-17,33.97174381289295,33.99491068732096,33.902240243668636,33.987186431884766,4890600
7062017-10-18,34.0258100181816,34.07214377820512,33.98719462357401,34.04897689819336,6325300
7072017-10-19,33.89451598823244,33.987186431884766,33.855903548872334,33.987186431884766,7668800
7082017-10-20,33.96402381092305,33.96402381092305,33.88679892253161,33.94085693359375,5360500
7092017-10-23,33.95630597682237,33.971751545270074,33.84818994362944,33.85591125488281,5933300
7102017-10-24,33.93313980102539,33.99492208146148,33.8868060366396,33.93313980102539,5581100
7112017-10-25,33.94085984280637,33.94858115393108,33.67056681838707,33.79412841796875,6246900
7122017-10-26,33.863643564645635,33.88681339781295,33.75552749633789,33.75552749633789,5499400
7132017-10-27,33.77095858033316,33.8945201690909,33.709179258924614,33.88679885864258,5806800
7142017-10-30,33.77095842442395,33.971747846441204,33.77095842442395,33.96402359008789,6782700
7152017-10-31,34.07214397613936,34.149371819862175,34.01808595850389,34.11848068237305,7383200
7162017-11-01,34.28837882583496,34.35015815457169,34.19570541381836,34.19570541381836,6043300
7172017-11-02,34.18799571844511,34.288390475936865,34.17255014452777,34.265220642089844,22398300
7182017-11-03,34.265202150066905,34.265202150066905,34.13391926153236,34.23431396484375,8057800
7192017-11-06,34.180264124598615,34.326995572358854,34.17254281226768,34.296104431152344,6684900
7202017-11-07,34.24204197901351,34.280654427557806,34.095313496168785,34.180259704589844,7343500
7212017-11-08,34.26520595103433,34.350155098187166,34.21887219508969,34.326988220214844,4444500
7222017-11-09,34.02580663212199,34.11075283235872,33.88679947400268,34.09531021118164,13268200
7232017-11-10,34.033527595243235,34.04897316220332,33.940857139423386,34.01036071777344,5202800
7242017-11-13,33.701454499612325,33.88679835295339,33.65512074573251,33.87907409667969,6368500
7252017-11-14,33.82502810589805,33.8636405631653,33.73235761926833,33.84819793701172,15887300
7262017-11-15,33.57789623705542,33.72462471543592,33.52383822154992,33.686012268066406,5290300
7272017-11-16,33.933132882973005,34.033527595243235,33.894520438543125,34.01036071777344,5634600
7282017-11-17,33.894519663286495,33.9254107965001,33.82501608652617,33.87907409667969,15984200
7292017-11-20,33.97174806732659,34.025806078388726,33.94085693359375,33.94085693359375,4444100
7302017-11-21,34.17253522673461,34.25748437322503,34.16481391611762,34.203426361083984,6224700
7312017-11-22,34.342433281823844,34.37332147001854,34.21114743471878,34.31926345825195,6459600
7322017-11-24,34.56638776195165,34.58955758627595,34.52777531599887,34.535499572753906,2766800
7332017-11-27,34.496883060619396,34.496883060619396,34.31154214768845,34.31926345825195,5874700
7342017-11-28,34.427386929357446,34.50461182885294,34.35788334143506,34.489166259765625,8238400
7352017-11-29,34.51232161137256,34.520045866306425,34.28836829927217,34.34242630004883,6059800
7362017-11-30,34.473720859030195,34.512333308966504,34.35788350922126,34.41194152832031,10494700
7372017-12-01,34.30382969591584,34.38105755783018,34.1339342915877,34.311553955078125,12404600
7382017-12-04,34.396491245886885,34.43510369053222,34.164813632074164,34.17253494262695,9098100
7392017-12-05,34.226592526516995,34.280650537532935,34.126197814941406,34.126197814941406,8701000
7402017-12-06,33.97175216674805,34.07214394458321,33.964027909412415,33.97175216674805,7545900
7412017-12-07,34.072139739990234,34.157088884553204,33.97174797454368,34.072139739990234,7165700
7422017-12-08,34.2497750681725,34.27294490201952,34.15710457061042,34.265220642089844,5064100
7432017-12-11,34.3347053527832,34.3501509181988,34.27292603706121,34.3347053527832,5710800
7442017-12-12,34.35788345336914,34.38105033410505,34.272934296082695,34.35788345336914,6777900
7452017-12-13,34.435100766763036,34.574107912436176,34.404209635293356,34.50460433959961,6202800
7462017-12-14,34.473709174523535,34.5046003023788,34.3269807361212,34.34242630004883,6137800
7472017-12-15,34.32698771475615,34.37332147001854,34.249759879417674,34.31926345825195,10562900
7482017-12-18,34.66677467821347,34.798060500042766,34.65132911411943,34.705387115478516,8428900
7492017-12-19,34.63588722163162,34.67450260893025,34.53549546328843,34.59727478027344,7037600
7502017-12-20,34.67451813179607,34.67451813179607,34.543232237276484,34.57412338256836,6628800
7512017-12-21,34.63804916922514,34.755018112111884,34.59906051314416,34.684837341308594,6751600
7522017-12-22,34.684833989451,34.77840734993142,34.66144139299177,34.77061080932617,6891300
7532017-12-26,34.76282259498635,34.825203858700135,34.739427018280004,34.77841567993164,5914900
7542017-12-27,34.86419677734375,34.92658102331899,34.794015987943894,34.86419677734375,15495000
7552017-12-28,35.027946690244896,35.03574620736312,34.94217282445386,34.97336196899414,5982900
7562017-12-29,35.129321135579694,35.129321135579694,34.981163024902344,34.981163024902344,7046100
7572018-01-02,35.12150896343953,35.2930596008709,35.082520317416176,35.28526306152344,9308000
7582018-01-03,35.33206942190396,35.51141966571328,35.31647336053212,35.50362014770508,10178700
7592018-01-04,35.768752818941415,35.8467331379596,35.70637153837188,35.82333755493164,9883400
7602018-01-05,35.916903354872304,36.018273277759874,35.870115177247484,35.99488067626953,8111400
7612018-01-08,35.963686320912196,35.987081895591466,35.916901120841544,35.97928237915039,8245900
7622018-01-09,35.979286853033656,36.01047897338867,35.870117406435426,36.01047897338867,7721300
7632018-01-10,35.987092875019044,36.002685963370645,35.870123889868054,35.91691207885742,10860500
7642018-01-11,36.00268727214201,36.15864493313109,35.97149811966017,36.150848388671875,7529600
7652018-01-12,36.28339992577141,36.50174177758042,36.22101866428605,36.49394226074219,8460100
7662018-01-16,36.61091751188325,36.64990617884672,36.415971202421304,36.454959869384766,16171900
7672018-01-17,36.571928824563734,36.774671677447685,36.47055591079945,36.649906158447266,8804800
7682018-01-18,36.52514020924987,36.603117542214974,36.454959419723444,36.56412887573242,8192100
7692018-01-19,36.743478446489426,36.75127796442945,36.626512449189796,36.727882385253906,7359800
7702018-01-22,36.76685881697214,36.930612930241075,36.73566670740378,36.922813415527344,9186700
7712018-01-23,36.96181378944127,37.055387165653826,36.90722907209695,37.039791107177734,7836800
7722018-01-24,37.26593060738646,37.2971227252713,37.00860009680263,37.156761169433594,11007800
7732018-01-25,37.30492358360827,37.31272012665951,36.915030988869326,37.024200439453125,14271300
7742018-01-26,37.17234824159186,37.34390188756787,37.17234824159186,37.33610534667969,7027900
7752018-01-29,37.07097649404376,37.07877303454438,36.930614967885006,36.99299621582031,9953000
7762018-01-30,36.852642670044496,36.87603824589954,36.642103309857845,36.712284088134766,11411900
7772018-01-31,36.85264447302616,36.85264447302616,36.595316923184015,36.64210510253906,13972600
7782018-02-01,36.587510942608155,36.77466065232319,36.556321803192084,36.73567199707031,10588800
7792018-02-02,36.36138085032597,36.36138085032597,35.893507995188735,35.9402961730957,12300600
7802018-02-05,35.48021607874654,35.62837415193994,34.380719391775514,34.47429275512695,24899300
7812018-02-06,34.37293090036504,35.23069337701798,34.3261427204107,35.14491653442383,36830300
7822018-02-07,34.809604406869575,35.07473144476564,34.645850259104215,34.66924285888672,13805700
7832018-02-08,34.7550246279422,34.76282414540691,33.788092687421894,33.811485290527344,25921100
7842018-02-09,34.06103292702657,34.185798495546436,33.16427835822106,34.04543685913086,41241300
7852018-02-12,34.263761789826574,34.57567707035986,34.123400211051056,34.49769973754883,19705000
7862018-02-13,34.27935073041623,34.435308338285566,34.22476601385856,34.36512756347656,11755700
7872018-02-14,34.20916742046493,35.04353713989258,34.177978280917564,35.04353713989258,11178000
7882018-02-15,35.254083964100246,35.30087214137958,34.94996824839487,35.26968002319336,9923900
7892018-02-16,35.300873941972704,35.550404950902085,35.28527788208408,35.394447326660156,9084000
7902018-02-20,35.12931326474169,35.261878260083456,34.96555913047569,35.03573989868164,8778500
7912018-02-21,35.160521203583706,35.38665966676738,34.89539406821371,34.90319061279297,10894000
7922018-02-22,35.05913855291502,35.246288292008444,34.97336171310738,35.05134201049805,9645000
7932018-02-23,35.21509104135269,35.41783383573548,35.152709787174814,35.40224075317383,9922500
7942018-02-26,35.53479863135755,35.690756210571195,35.38664056715846,35.68295669555664,6249500
7952018-02-27,35.48801251905303,35.50360857534135,35.12931214835241,35.13711166381836,7921200
7962018-02-28,35.20729144930729,35.22288453051778,34.76281426872093,34.77061080932617,7700200
7972018-03-01,34.58346350538235,34.700432445054616,34.07660504097114,34.318336486816406,14945600
7982018-03-02,34.13899275273977,34.427515398611355,33.99863118843582,34.419715881347656,11738000
7992018-03-05,34.16239609052321,34.59907396787358,34.13900050806162,34.56008529663086,7697900
8002018-03-06,34.903187025301285,34.934379149702295,34.75502889636356,34.848602294921875,7502100
8012018-03-07,34.645850495890855,34.840796761127855,34.5522771214774,34.80960464477539,8727500
8022018-03-08,34.93437664360692,34.98116482685198,34.77841900743456,34.91098403930664,9444800
8032018-03-09,35.00455409427586,35.1839043176516,34.93437331342064,35.16830825805664,5860500
8042018-03-12,35.19950778363258,35.27748809801536,35.12932698801051,35.222900390625,6268200
8052018-03-13,35.3398548970071,35.36324749441614,34.91877029578265,35.004547119140625,8971800
8062018-03-14,35.261885054321645,35.28527765668301,34.965565867619276,35.059139251708984,8914200
8072018-03-15,35.09033067187129,35.207299630635205,34.98116123016854,35.05134201049805,9127100
8082018-03-16,34.96555846524435,35.09812048342041,34.96555846524435,35.004547119140625,12060400
8092018-03-19,34.879795762385065,34.8953918251861,34.54448784877482,34.716041564941406,9602300
8102018-03-20,34.708238889007,34.80961180067001,34.65365416149104,34.747230529785156,7377000
8112018-03-21,34.70043053903118,34.96555754303424,34.67703794223911,34.83299255371094,8314200
8122018-03-22,34.46650723859198,34.552284088535174,34.17798754076495,34.193580627441406,15901500
8132018-03-23,34.255961220604405,34.28715333992091,33.75689921011713,33.77249526977539,13756700
8142018-03-26,34.28282622912381,34.40023436463489,33.96191404264817,34.37675094604492,13566600
8152018-03-27,34.533287960979415,34.57242300388607,33.97756258859263,34.094970703125,12650100
8162018-03-28,34.3219538480259,34.517632040969744,34.157584882548015,34.25933837890625,13320700
8172018-03-29,34.51764737972779,34.76028952169453,34.43937726209393,34.63505554199219,8230000
8182018-04-02,34.494151940513824,34.58025082395588,33.91494615596013,34.11845016479492,15016300
8192018-04-03,34.337607235917105,34.4315349149618,34.17323827630714,34.38457107543945,12164900
8202018-04-04,33.92277782732182,34.4785032799146,33.89929739535145,34.46284866333008,20156300
8212018-04-05,34.619384507157925,34.79158226728434,34.588075280623634,34.72113800048828,6644000
8222018-04-06,34.66634899013231,34.79158291278079,34.32978226317474,34.439361572265625,12728900
8232018-04-09,34.775924740352025,34.96377411219464,34.65851664359144,34.73678970336914,8316300
8242018-04-10,35.05771532435252,35.17512048064684,34.99509685234508,35.120330810546875,9749500
8252018-04-11,34.98726855385064,35.16729216937946,34.95595932006836,34.95595932006836,6022200
8262018-04-12,35.00292088102794,35.13598063717923,34.97161164929375,35.089019775390625,6036100
8272018-04-13,35.21425851855803,35.22991015074681,35.01075147034694,35.120330810546875,6468300
8282018-04-16,35.23773873592509,35.24556455197135,35.1203305945398,35.18294906616211,11688300
8292018-04-17,35.26903992992265,35.43340890173328,35.21425027265244,35.36296463012695,5740100
8302018-04-18,35.511676590827136,35.6056042705044,35.48037035008023,35.57429504394531,5022700
8312018-04-19,35.55864555171613,35.58995478278428,35.323832290330216,35.40993118286133,6195100
8322018-04-20,35.28469959802592,35.30818002998696,35.18294608317338,35.237735748291016,6645200
8332018-04-23,35.22991083453851,35.26122007114992,35.104676873905994,35.198604583740234,4742700
8342018-04-24,35.29252108556911,35.29252108556911,34.9246451056229,35.04205322265625,10248400
8352018-04-25,34.924648216933456,35.018575913252796,34.80724307525335,34.963783264160156,9085100
8362018-04-26,35.17512019179024,35.25339328115677,35.09685008823678,35.222084045410156,7172100
8372018-04-27,35.229894543735554,35.28468717537521,35.12814405051905,35.26120376586914,4644300
8382018-04-30,35.22207862600755,35.32383213362132,35.0733642578125,35.0733642578125,5684200
8392018-05-01,35.11249749571377,35.11249749571377,34.83072040348369,35.04205322265625,5858000
8402018-05-02,35.17510257720061,35.23772101733648,34.96376982045941,34.995079040527344,6324700
8412018-05-03,35.04987044411098,35.151623921539425,34.791576830099345,35.06552505493164,7903900
8422018-05-04,34.846383136394685,35.23773963659793,34.80724808353698,35.198604583740234,7123500
8432018-05-07,35.17511458018077,35.284696887811855,35.10467030389565,35.19076919555664,12361700
8442018-05-08,35.08118987373814,35.198597996150866,34.99509098207715,35.19076919555664,6713700
8452018-05-09,35.175108643755536,35.33948058455518,35.15162821756076,35.30034255981445,5192400
8462018-05-10,35.433399042050404,35.558632936079405,35.370780602130125,35.550804138183594,13671900
8472018-05-11,35.676046603699874,35.71518164187151,35.605602340666124,35.621253967285156,5637000
8482018-05-14,35.76214994494697,35.801287977085636,35.660399421661836,35.68387985229492,5169600
8492018-05-15,35.39428052273964,35.49603105636313,35.28470118756792,35.386451721191406,7081500
8502018-05-16,35.441235427079725,35.53516311498095,35.394274568941555,35.49602508544922,5840000
8512018-05-17,35.5116785951601,35.60560628013879,35.44906312431999,35.54298782348633,5153000
8522018-05-18,35.44124700778642,35.46473043034135,35.370802711748496,35.41776657104492,4018200
8532018-05-21,35.60560220562913,35.644737243652344,35.558638368514075,35.644737243652344,4164300
8542018-05-22,35.70735284274997,35.75431668004314,35.574293115804004,35.621253967285156,5238700
8552018-05-23,35.182937367288496,35.292516670377644,35.09683849034357,35.284690856933594,6443800
8562018-05-24,35.22207939630485,35.23773401211184,34.94030228340438,35.16728973388672,6320100
8572018-05-25,34.97943683783627,35.026400684596425,34.893340930828245,34.97161102294922,4372300
8582018-05-29,34.45501852734034,34.53328861463518,34.1341063921316,34.26716613769531,13770600
8592018-05-30,34.517630953239745,34.78375340668974,34.447186686567335,34.76027297973633,7097700
8602018-05-31,34.67418317677103,34.69766659568407,34.41588945523129,34.57242965698242,8894400
8612018-06-01,34.83854862380141,34.877686656056966,34.713314683696524,34.83072280883789,8203500
8622018-06-04,35.09684204000197,35.135977082804445,34.96377931149869,34.98726272583008,6324800
8632018-06-05,34.99509242352865,35.002921224445345,34.8463780500512,34.9481315612793,14417000
8642018-06-06,35.073364890789485,35.25338849316271,35.01074642780089,35.24555969238281,5836700
8652018-06-07,35.284695271146035,35.284695271146035,34.98726356425734,35.04205322265625,7713000
8662018-06-08,35.04987419804238,35.14380187302625,34.9324690830306,35.10466384887695,7188900
8672018-06-11,35.23774031323784,35.394283513487736,35.206431076025225,35.3316650390625,5298100
8682018-06-12,35.253387790162726,35.27686822040889,35.06553539075562,35.11249923706055,6875900
8692018-06-13,35.20643249440486,35.24556754959068,34.97944499418841,35.1281623840332,5963500
8702018-06-14,35.120323310136854,35.20642219785298,35.018572793574556,35.04205322265625,6612000
8712018-06-15,34.80724057405204,34.83072100353825,34.65069741058151,34.79941177368164,5549800
8722018-06-18,34.431532598853124,34.56459232316432,34.14192675333117,34.556766510009766,8370700
8732018-06-19,34.07932170394745,34.21238146891643,34.00887742078362,34.18107223510742,13129700
8742018-06-20,34.36109291957851,34.43153719061175,34.188895149094506,34.25151062011719,7888000
8752018-06-21,34.13410886990619,34.14193468487877,33.96973988316812,34.016700744628906,9282400
8762018-06-22,34.46846878844902,34.516020499094175,34.30202873105288,34.38128662109375,7828100
8772018-06-25,34.119727855240015,34.16728257217176,33.80270547916324,33.89781188964844,14761700
8782018-06-26,33.969157382186935,34.01670909663852,33.81856889074464,33.93745422363281,11488200
8792018-06-27,34.000853784744244,34.095960218129285,33.61249772807187,33.62834930419922,11752800
8802018-06-28,33.612482262295565,33.77099492725513,33.53322744150459,33.74721908569336,13981600
8812018-06-29,34.00878258431287,34.13559218681837,33.937451993942304,34.000858306884766,14208600
8822018-07-02,33.47776272132457,33.644199729902034,33.453983846257145,33.63627243041992,10628700
8832018-07-03,33.87403965521377,33.897815504525965,33.68382379058038,33.70759963989258,5607100
8842018-07-05,33.977075532874714,33.99292710929318,33.84234166838634,33.92159652709961,11226200
8852018-07-06,34.000854226649665,34.214842948702454,33.969151073982935,34.15143966674805,6931200
8862018-07-09,34.42882999375138,34.48430899165438,34.357499421679144,34.460533142089844,7613500
8872018-07-10,34.428837259553966,34.516019424194205,34.38920982745729,34.50016784667969,6864500
8882018-07-11,34.08802471061885,34.18313414448234,33.80270547916324,33.89781188964844,7643900
8892018-07-12,34.09595004064345,34.20690801703539,34.02461948105176,34.18313217163086,6812800
8902018-07-13,34.159366328835844,34.27825164794922,34.1118146198939,34.27825164794922,5308200
8912018-07-16,34.294098258734415,34.31787410976204,34.20691610712802,34.286170959472656,8143800
8922018-07-17,34.19898466875047,34.373345912066924,34.16728152510086,34.3257942199707,4972400
8932018-07-18,34.27031753548603,34.38127552234511,34.222762816812825,34.34164810180664,5268500
8942018-07-19,34.111800111616866,34.278237068883975,34.080096970219905,34.19898223876953,9086100
8952018-07-20,34.24654707001508,34.428835667936134,34.24654707001508,34.405059814453125,5343000
8962018-07-23,34.36542280038839,34.38127437274943,34.27824066409179,34.349571228027344,8638000
8972018-07-24,34.619050935968524,34.72208467148519,34.492241347401496,34.56357192993164,6523800
8982018-07-25,34.579423327927785,34.88059420960793,34.45261374001534,34.82511520385742,6210800
8992018-07-26,34.73794282483235,34.777570261878544,34.650760649302946,34.68246078491211,5301700
9002018-07-27,34.85680875198222,34.91228774244564,34.70622335263555,34.76962661743164,6977600
9012018-07-30,34.848883312524364,34.91228657520066,34.72207376379365,34.745849609375,20543500
9022018-07-31,34.856812217766795,34.88851536500618,34.73000265218781,34.777557373046875,8507300
9032018-08-01,34.75378640212004,34.82511698793622,34.63490410801255,34.6586799621582,5964600
9042018-08-02,34.25447931468043,34.405064780774836,34.22277615654069,34.39714050292969,6967000
9052018-08-03,34.30201812566721,34.444679260253906,34.27031800283117,34.444679260253906,5908900
9062018-08-06,34.23862421603784,34.33373065730099,34.16729362924567,34.27825164794922,6910900
9072018-08-07,34.23862173187501,34.65075364528567,34.23862173187501,34.49224090576172,6163800
9082018-08-08,34.46846159882346,34.53979217329202,34.37335215061288,34.484310150146484,5502400
9092018-08-09,34.52394361446451,34.55564374325849,34.39713402915156,34.4209098815918,5627700
9102018-08-10,33.850266211877404,33.88196936496438,33.691753469821634,33.77101135253906,10333800
9112018-08-13,33.683838621757126,33.75516922447957,33.50947425435116,33.604583740234375,11000500
9122018-08-14,33.652130126953125,33.70760913990329,33.55702367952133,33.652130126953125,7920200
9132018-08-15,33.21621392490563,33.25584134939458,32.94674320565061,33.136959075927734,15658500
9142018-08-16,33.33510208728723,33.47776324641377,33.32717478768079,33.36680221557617,9928200
9152018-08-17,33.35888648499502,33.66006045623468,33.319259046948154,33.58872985839844,6512200
9162018-08-20,33.69174620344815,33.77100406907186,33.66797035545025,33.73137664794922,7384300
9172018-08-21,33.96122475277973,34.064258490226166,33.8898941689136,33.95330047607422,6822600
9182018-08-22,34.09595605347876,34.175210901055884,34.0563286296902,34.11973190307617,6437700
9192018-08-23,33.937442325420115,34.00877289546913,33.84233590648094,33.866111755371094,5393000
9202018-08-24,34.040477055499046,34.15935932686473,33.992922332925595,34.11973190307617,6412100
9212018-08-27,34.38921255311848,34.59528005376075,34.33373353911007,34.58735275268555,7969900
9222018-08-28,34.666607537712125,34.666607537712125,34.49224321024829,34.508094787597656,7737200
9232018-08-29,34.531877606082645,34.706241968711076,34.47639858586084,34.69831466674805,6574500
9242018-08-30,34.4367644797472,34.484316188800676,34.302027582877386,34.38920974731445,7994100
9252018-08-31,34.2227714054123,34.333729420117585,34.032555506361,34.17521667480469,10313700
9262018-09-04,33.75516438033925,33.83441925048828,33.66798220914762,33.83441925048828,7757000
9272018-09-05,33.644190128239984,33.675893270362906,33.45397429888049,33.58078384399414,9421000
9282018-09-06,33.50945430966732,33.58871216739606,33.30338992632885,33.4619026184082,11412000
9292018-09-07,33.168657346195474,33.29546691149421,33.10525407523537,33.19243621826172,7552100
9302018-09-10,33.43812479188116,33.46982793596105,33.343018383019725,33.37472152709961,7660000
9312018-09-11,33.25583476459009,33.43019902587099,33.16865263394964,33.422271728515625,9174700
9322018-09-12,33.45398340200516,33.636271983747235,33.43020755063237,33.56494140625,7249700
9332018-09-13,33.881968211094005,33.889892487406335,33.69175232242918,33.778934478759766,7189600
9342018-09-14,33.90574832892979,33.93745148492551,33.755162873019145,33.85026931762695,9603800
9352018-09-17,33.98498788282135,34.048391137225146,33.85025105422447,33.881954193115234,5925300
9362018-09-18,34.12766310817107,34.27824854515532,34.111811532165525,34.23069381713867,8703700
9372018-09-19,34.27031638960042,34.38919864724081,34.262389091730746,34.349571228027344,5705100
9382018-09-20,34.666608848975756,34.76171529329014,34.579426681946174,34.72208786010742,5950600
9392018-09-21,34.70623513188238,34.78548999562104,34.67453197703521,34.730010986328125,6237700
9402018-09-24,34.71414819719205,34.73792706733713,34.57148706983466,34.57941436767578,7657800
9412018-09-25,34.840956015078504,34.86473488403797,34.72999803786139,34.745849609375,7012200
9422018-09-26,34.72835597720653,34.982892471784915,34.70449412906305,34.76017379760742,6888800
9432018-09-27,34.68063213453482,34.83176527686703,34.62495246135388,34.66472625732422,6565900
9442018-09-28,34.40223150090042,34.56131757135129,34.362460741866315,34.41814041137695,8478500
9452018-10-01,34.56132543413102,34.61700511630891,34.465874983871075,34.505645751953125,8653900
9462018-10-02,34.22724116034291,34.33064757530249,34.17156148328348,34.282920837402344,7640600
9472018-10-03,34.35450595530682,34.36246192797691,34.179514002653534,34.227237701416016,7127000
9482018-10-04,33.98065302020844,34.01246780406343,33.64657199806088,33.78974914550781,9168500
9492018-10-05,33.71815012817798,33.75792087141403,33.47156969952657,33.62269973754883,8283200
9502018-10-08,33.232945541411816,33.43975830078125,33.1534040396936,33.43975830078125,11331700
9512018-10-09,33.08977896718673,33.3761333196273,33.03409929135826,33.32045364379883,11610000
9522018-10-10,33.20114856946647,33.30455197030004,32.51708036424538,32.56480407714844,16517000
9532018-10-11,32.4454778077817,32.580698981943996,31.92049595140235,32.11139678955078,33864500
9542018-10-12,32.40570914150913,32.4852506568124,31.93640691886551,32.270484924316406,34798700
9552018-10-15,32.17503484494821,32.357982759563725,32.09549029447558,32.214805603027344,18358700
9562018-10-16,32.62047331137782,32.819330142921814,32.55684070312726,32.7716064453125,13520700
9572018-10-17,32.668204348361655,32.684113261099405,32.42957672592509,32.57275390625,11655400
9582018-10-18,32.3977552828412,32.46934386500991,31.936409002220806,32.055721282958984,13088800
9592018-10-19,32.18298848787577,32.38980128932093,32.18298848787577,32.22275924682617,13201100
9602018-10-22,32.23866757572381,32.26253245811509,31.976178143934597,32.07162857055664,9708400
9612018-10-23,31.52277622969874,31.864810119010542,31.331872394191457,31.745494842529297,18121600
9622018-10-24,31.562553854671602,31.602324610727017,30.83075919913235,30.870532989501953,17447900
9632018-10-25,31.085303836836207,31.355746236312843,30.973941453486507,31.21257209777832,15142600
9642018-10-26,30.775083971180415,31.140982868865255,30.52850342749444,30.9500789642334,20149700
9652018-10-29,31.268243814402844,31.323923474749655,30.576219976982927,30.822803497314453,20833400
9662018-10-30,30.93417489081834,31.204620361328125,30.86258629467413,31.204620361328125,19149100
9672018-10-31,31.47505540843239,31.602323644507095,31.411422807552086,31.45914649963379,17049400
9682018-11-01,31.729589361245964,31.888675402286403,31.602321135276384,31.872766494750977,14964300
9692018-11-02,32.19093305209034,32.230703796946365,31.761401725293254,31.96025848388672,16380700
9702018-11-05,31.936409701883218,32.03186013542779,31.848912206836292,31.94436264038086,10887600
9712018-11-06,31.976175615388488,32.11139678955078,31.936404860300406,32.11139678955078,9456900
9722018-11-07,32.381845063533596,32.52502222208612,32.27048572561816,32.50911331176758,10109900
9732018-11-08,32.35002238020219,32.42956691983818,32.09548592199487,32.1829833984375,11523800
9742018-11-09,31.96026271804975,32.007989438787924,31.793223746936768,31.952306747436523,12446100
9752018-11-12,31.737550125768834,31.753456001392813,31.37960723794308,31.40346908569336,11566700
9762018-11-13,31.498920304102104,31.753456800894956,31.39551693837115,31.522785186767578,18233600
9772018-11-14,31.737556467700003,31.769371259619636,31.363704595231315,31.55460548400879,18431300
9782018-11-15,31.363701299483424,31.737553132667163,31.220524130788142,31.658008575439453,21519900
9792018-11-16,31.467104481851447,31.721640970265035,31.41937775240604,31.689823150634766,17132900
9802018-11-19,31.66596062489193,31.673913562472027,31.323926656977445,31.427330017089844,14276700
9812018-11-20,30.989849225689092,31.109164543446976,30.775083474313654,30.84667205810547,20991700
9822018-11-21,31.220524470484133,31.41938131424518,31.18075370859485,31.300065994262695,18226000
9832018-11-23,31.0455330710203,31.172801344388162,31.029624157559947,31.093259811401367,6264100
9842018-11-26,31.467100224899287,31.586412480900492,31.419373501910478,31.51482391357422,16424000
9852018-11-27,31.371647741489188,31.42732740286093,31.26824438997822,31.419374465942383,17083200
9862018-11-28,31.44324220491838,31.896635552111555,31.323929922891754,31.88072967529297,18897800
9872018-11-29,31.713686273871105,31.85686343365228,31.63414475591019,31.729595184326172,15866500
9882018-11-30,31.554598995016555,31.64209648201084,31.467104542336564,31.618234634399414,14300400
9892018-12-03,32.103441997883266,32.12730384269497,31.920494107594337,32.0398063659668,16144100
9902018-12-04,31.872766958785665,31.91253771104633,31.188699096372144,31.228469848632812,20493400
9912018-12-06,30.66372056220603,30.950074864061154,30.35350441330106,30.934165954589844,40213600
9922018-12-07,30.965986580418637,31.093254833411017,30.51259323948864,30.608043670654297,39750900
9932018-12-10,30.4648685475262,30.504639310316513,30.035337027035578,30.345556259155273,31901800
9942018-12-11,30.631907355589313,30.631907355589313,30.226240723088427,30.377370834350586,63207200
9952018-12-12,30.862574824127183,31.045522716430323,30.83871297905276,30.85462188720703,31096300
9962018-12-13,30.89440828766189,30.981905809668635,30.759184017019955,30.79895782470703,23093100
9972018-12-14,30.441006481817606,30.56827474243697,30.369417895574546,30.377370834350586,29362600
9982018-12-17,30.377359432906545,30.401224308906887,29.97964588845434,30.114870071411133,40511500
9992018-12-18,30.25009562792013,30.353502014153264,30.05919479798171,30.146692276000977,34008500
10002018-12-19,30.273971043244657,30.504642706838336,29.7330801129901,29.82057762145996,36605200
10012018-12-20,29.868299349485046,29.971705764854192,29.58194498957962,29.709213256835938,52253900
10022018-12-21,29.510354351070724,29.66944043267649,29.10468772557492,29.128549575805664,57168100
10032018-12-24,29.17194907713928,29.268410985156365,28.810213088989258,28.810213088989258,29000600
10042018-12-26,28.97902688958352,29.549764281981602,28.729833331294667,29.54172706604004,54247600
10052018-12-27,29.188029314539154,29.589957546577303,28.98706519852008,29.565839767456055,56908400
10062018-12-28,29.887392661736623,29.9115073817167,29.670350982505973,29.75877571105957,46759800
10072018-12-31,29.93562448264128,29.967776419721776,29.734660310156087,29.823081970214844,48032600
10082019-01-02,29.45330353456558,29.807002379504688,29.421148536576684,29.78288459777832,16891700
10092019-01-03,29.686421484742265,29.742691195740992,29.43722485998415,29.54172706604004,17809700
10102019-01-04,29.991882975204884,30.506350573490188,29.95168770258297,30.45008087158203,12485600
10112019-01-07,30.474201631359104,30.707320766379684,30.393817203095846,30.54654884338379,15899600
10122019-01-08,30.835948540579402,30.85202604518252,30.651061837349204,30.763601303100586,11334300
10132019-01-09,31.052978489656933,31.229824840358148,30.980631279584387,31.141403198242188,19657300
10142019-01-10,31.012791367802517,31.28609968797816,31.004751083991586,31.2700252532959,16334500
10152019-01-11,31.061015625918223,31.141403118275345,30.988668416031455,31.07709312438965,33654600
10162019-01-14,30.8118197608894,31.02082109244489,30.8118197608894,30.916318893432617,18893100
10172019-01-15,31.028861620065463,31.14944132921793,30.916322193640163,31.109249114990234,11882000
10182019-01-16,31.141413951701843,31.253953413682584,31.141413951701843,31.205720901489258,14810700
10192019-01-17,31.02887468939202,31.390610902742917,31.020837469748965,31.310226440429688,21667100
10202019-01-18,31.61568474844475,31.671954470819955,31.51921973882735,31.647836685180664,19598500
10212019-01-22,31.310214955296498,31.350407171709907,31.08513302373621,31.157480239868164,30300000
10222019-01-23,31.398638151533394,31.438830366001422,31.165519014561657,31.31825065612793,11262900
10232019-01-24,31.32630371315527,31.4388431861449,31.24591618496935,31.358455657958984,12446700
10242019-01-25,31.67998738058613,31.800567092976674,31.67195016411251,31.752334594726562,9600800
10252019-01-28,31.49510333869634,31.599605560302734,31.446870836461912,31.599605560302734,31278200
10262019-01-29,31.752334518386224,31.832718948807013,31.67998730441973,31.688024520874023,15471300
10272019-01-30,31.84075721420639,32.17837548034456,31.736255008105363,32.04172134399414,21287500
10282019-01-31,31.977415507043887,32.11407272762655,31.913108571717082,32.04976272583008,22931200
10292019-02-01,32.01760934360288,32.09799377574391,31.937221844992322,32.03368377685547,11993900
10302019-02-04,31.985456846951557,32.162303224793575,31.921146843030993,32.1462287902832,11355000
10312019-02-05,32.315029128888284,32.4034538269043,32.282874135706294,32.4034538269043,9177000
10322019-02-06,32.306997447438384,32.33915244918,32.17034328974116,32.1944580078125,8225900
10332019-02-07,31.94526443503763,31.993493871217357,31.69606777105328,31.78449249267578,9575700
10342019-02-08,31.567449077243566,31.671951293945316,31.46294686054182,31.671951293945312,8842200
10352019-02-11,31.671960776050327,31.704112719187027,31.56745852806219,31.607650756835938,15304300
10362019-02-12,31.94526177845555,32.04976092580127,31.921143995901584,32.0256462097168,11663000
10372019-02-13,32.138185991814424,32.20249599070287,32.03368377685547,32.03368377685547,13952800
10382019-02-14,32.03368377685547,32.17034099125865,31.96133656134073,32.03368377685547,12063700
10392019-02-15,32.29092017842381,32.48384712378898,32.274845743907335,32.467769622802734,7194400
10402019-02-19,32.38737988199237,32.676768719427514,32.3632621012266,32.628536224365234,10200500
10412019-02-20,32.66070204583908,32.86970346077329,32.66070204583908,32.757164001464844,7913900
10422019-02-21,32.700880153772296,32.73303514725528,32.59637795818706,32.67676544189453,14204700
10432019-02-22,32.78127433562767,32.87773934481084,32.75715961656682,32.7973518371582,7491700
10442019-02-25,32.982236089347936,33.02243137346518,32.877736936758104,32.901851654052734,11415400
10452019-02-26,32.94204361929017,33.12693027222819,32.92596611906039,33.03850555419922,7349500
10462019-02-27,32.98224281111762,33.02243810342666,32.8777436372309,32.93401336669922,6379100
10472019-02-28,32.87773934481084,32.92596878293255,32.7973518371582,32.7973518371582,8353800
10482019-03-01,33.01438758775873,33.070657299789985,32.88577066504881,32.99831008911133,7584200
10492019-03-04,33.02243229518227,33.03850672951426,32.733043413690744,32.86969757080078,8081600
10502019-03-05,32.85361805591134,32.958120271481164,32.805388622932604,32.8938102722168,8698000
10512019-03-06,32.92596878293255,32.93400906693275,32.78127433562767,32.7973518371582,13048000
10522019-03-07,32.66873382535209,32.68481132635799,32.35523022191159,32.37934494018555,9295200
10532019-03-08,32.162300048252575,32.339149475097656,32.146225615329804,32.339149475097656,7386300
10542019-03-11,32.371310299362584,32.63658142089844,32.371310299362584,32.63658142089844,7616000
10552019-03-12,32.65263748168945,32.700869956873916,32.61244528560307,32.65263748168945,9305900
10562019-03-13,32.77323362330042,32.92596527184898,32.749118906811056,32.8938102722168,5589900
10572019-03-14,32.84558250303161,32.917929722634,32.80539028469021,32.86166000366211,6084800
10582019-03-15,33.07066249246357,33.207319719189435,32.998315270425124,33.19124221801758,8872000
10592019-03-18,33.23143999730324,33.319864735306915,33.18320748571842,33.30378723144531,8404000
10602019-03-19,33.504751374436765,33.52082887827171,33.30378717620548,33.3922119140625,9600600
10612019-03-20,33.27162167674536,33.5449330228134,33.13496753694602,33.36004638671875,8245600
10622019-03-21,33.17517021199628,33.3922119140625,33.17517021199628,33.3922119140625,13446200
10632019-03-22,32.998316228855934,33.05458595135687,32.72500483393573,32.749122619628906,13786300
10642019-03-25,32.68481261307362,32.79735205807548,32.620505672988216,32.749122619628906,10398000
10652019-03-26,33.006358226398675,33.05458766734903,32.87774127308098,32.95008850097656,6809200
10662019-03-27,33.00635387311221,33.04654609075981,32.716964999698064,32.901851654052734,9081600
10672019-03-28,32.87359254875564,32.91395734486575,32.736348546417425,32.88166427612305,5665300
10682019-03-29,33.01891128498701,33.026983013089385,32.84937419846895,32.99468994140625,10436600
10692019-04-01,33.30146798114618,33.43870891641856,33.261103181338825,33.42256546020508,10483400
10702019-04-02,33.38220644199358,33.45486433278843,33.2934050907,33.44679260253906,7091400
10712019-04-03,33.672838450062315,33.78586115287254,33.624401908650896,33.70513153076172,6524600
10722019-04-04,33.6001762707555,33.66476242391278,33.56788627381414,33.640541076660156,6496000
10732019-04-05,33.62440207726364,33.72127824020996,33.60018072679879,33.71320343017578,6636700
10742019-04-08,33.713209217886714,33.737430572509766,33.63247958151182,33.737430572509766,8791500
10752019-04-09,33.62439554077478,33.632467269602145,33.51136977973199,33.53559112548828,9074300
10762019-04-10,33.608253226066424,33.68898284303143,33.55174187826342,33.67283630371094,7879800
10772019-04-11,33.640543478250436,33.68091136667424,33.535595591333575,33.608253479003906,6652200
10782019-04-12,33.84237396676503,33.87466704885997,33.785862612917796,33.8585205078125,7984600
10792019-04-15,33.88273148511642,33.898878021220206,33.81007361246783,33.874656677246094,6677100
10802019-04-16,33.99575756812974,34.01190410585309,33.90695315046989,33.93117141723633,9451500
10812019-04-17,34.06841120639721,34.07648293443533,33.93924200032971,33.98767852783203,6838600
10822019-04-18,33.90694916729844,33.987678766794424,33.86658436755045,33.923095703125,6382900
10832019-04-22,33.85851121753729,33.93116909249574,33.78585334257884,33.890804290771484,5444200
10842019-04-23,33.826222787069135,33.97153854370117,33.802001441205725,33.97153854370117,6280000
10852019-04-24,33.76971553963393,33.77778726947544,33.61632495590793,33.67283630371094,7732900
10862019-04-25,33.57595509987354,33.656684704702286,33.54366202608724,33.64861297607422,5055200
10872019-04-26,33.70511695046683,33.777774810791016,33.64053081700696,33.777774810791016,5774000
10882019-04-29,33.81815129460717,33.939248796887114,33.77778648705966,33.90695571899414,5154900
10892019-04-30,33.89080661274654,33.97961103040639,33.78585565736334,33.93117141723633,9859300
10902019-05-01,33.97961655743127,34.01998136848668,33.69705980040571,33.70513153076172,10312700
10912019-05-02,33.76163857401142,33.76163857401142,33.57595800314016,33.640541076660156,9772300
10922019-05-03,33.8100762497059,34.003828538790536,33.78585490384249,33.97153854370117,7104500
10932019-05-06,33.28532359507084,33.67283124159544,33.22881225576332,33.64861297607422,12393600
10942019-05-07,33.341830677082854,33.35797721191431,32.96239788727172,33.083492279052734,11427200
10952019-05-08,33.09156269832643,33.228803606740684,33.026976567564745,33.131927490234375,8012200
10962019-05-09,32.720210504544795,32.94625896477783,32.599116084784534,32.889747619628906,11418700
10972019-05-10,32.9139595259697,33.148079670413885,32.68791418906455,33.10771179199219,10374500
10982019-05-13,32.518381537208036,32.55874942112965,32.29233616950539,32.364994049072266,9748100
10992019-05-14,32.58296758624246,32.77671987805894,32.55874931967469,32.67177200317383,7504400
11002019-05-15,32.46993865905711,32.849371440751575,32.44571731750974,32.817081451416016,8211100
11012019-05-16,32.92204165518172,33.14809014314082,32.88975165373418,33.0189208984375,9826100
11022019-05-17,32.8090107999631,32.97854481408517,32.79286426343191,32.833229064941406,6324900
11032019-05-20,32.67177307857685,32.78479576579617,32.59911519684482,32.68791961669922,6632200
11042019-05-21,32.85745197713433,32.93818158400482,32.77671929062675,32.913963317871094,5243400
11052019-05-22,32.76864731657908,32.849376922845444,32.75250077939839,32.784793853759766,6691900
11062019-05-23,32.42150331350559,32.53452599011469,32.332698901987875,32.45379638671875,9943600
11072019-05-24,32.7847787693268,32.80092529907839,32.66368133600768,32.792850494384766,4992000
11082019-05-28,32.80901438609285,32.841307462684966,32.502236317742316,32.510311126708984,7649300
11092019-05-29,32.27618134736258,32.30847441435617,32.130865625527804,32.292327880859375,15917200
11102019-05-30,32.34883931136365,32.41342544555664,32.29232798376297,32.41342544555664,10201300
11112019-05-31,32.009778562307865,32.17931258333103,31.977485487930952,32.16316604614258,11501200
11122019-06-03,32.2277417468722,32.373057468706975,32.15508696559118,32.292327880859375,13251800
11132019-06-04,32.5345302831671,32.720210859188576,32.445725859931315,32.71213912963867,6741800
11142019-06-05,32.84938284221147,32.84938284221147,32.63948398031349,32.69599533081055,6745200
11152019-06-06,32.8090107999631,32.889743482619046,32.72020638886002,32.833229064941406,5489700
11162019-06-07,33.09156825370345,33.2933953267619,33.09156825370345,33.22073745727539,4747500
11172019-06-10,33.2691749950107,33.38219766661672,33.253028459118866,33.309539794921875,8921800
11182019-06-11,33.59209431718293,33.600166044052195,33.40641380282625,33.47099685668945,5219200
11192019-06-12,33.32568806448035,33.38219940322319,33.188447121715456,33.204593658447266,5131800
11202019-06-13,33.26917398384191,33.30146705464407,33.15615131567105,33.22073745727539,5483300
11212019-06-14,33.026983013089385,33.043129548930956,32.97047167746231,32.99468994140625,11293100
11222019-06-17,33.00285781379041,33.10081249241782,32.97020521627358,33.01918411254883,11016600
11232019-06-18,33.264075056799555,33.48447543698166,33.198769856483366,33.47631072998047,7667300
11242019-06-19,33.533455209892054,33.74569088859619,33.484476308380295,33.6640625,9811200
11252019-06-20,34.09669708947658,34.10485868241373,33.892623012891676,33.990577697753906,7468800
11262019-06-21,33.8599612108859,33.949754278407156,33.83547332480644,33.868125915527344,7400100
11272019-06-24,33.94160144943929,33.982415641415045,33.900784143540285,33.917110443115234,6369800
11282019-06-25,33.941603842831,33.95792702963374,33.72120345391247,33.73752975463867,9371500
11292019-06-26,33.83548751614718,33.8681401205633,33.7538560051069,33.77834701538086,6432400
11302019-06-27,33.85997772216797,33.900791923510276,33.83548982414738,33.85997772216797,5449200
11312019-06-28,34.015061637597825,34.07220523721036,33.982412155720134,34.04771423339844,13621200
11322019-07-01,34.37423748414721,34.37423748414721,34.1130229188347,34.202816009521484,9976600
11332019-07-02,34.27627614977568,34.325251925066645,34.227297260562075,34.30892562866211,8552800
11342019-07-03,34.464029869334716,34.51300565312622,34.3987246723818,34.48851776123047,4425200
11352019-07-05,34.23546279473273,34.27628009740636,34.04771503534147,34.25178909301758,5966800
11362019-07-08,34.00690004560913,34.09669312709936,33.99057374770882,34.04771423339844,5973000
11372019-07-09,33.77833655920604,33.90077911697843,33.75384555651334,33.88445281982422,4815400
11382019-07-10,34.088527813773005,34.129345114757925,33.96608525258686,34.03138732910156,5333700
11392019-07-11,34.12118297621295,34.12118297621295,33.949761509301155,34.039554595947266,5383500
11402019-07-12,34.031389146548285,34.08036804199219,33.97424865882526,34.08036804199219,4566900
11412019-07-15,34.145666812010994,34.145666812010994,34.05587374421835,34.113014221191406,6409900
11422019-07-16,34.0395592091092,34.08037340477332,33.93343980924365,33.95792770385742,5385200
11432019-07-17,34.03138512176741,34.03138512176741,33.892616271972656,33.892616271972656,5296700
11442019-07-18,33.76201572843427,34.0069039975515,33.73752783569953,33.990577697753906,6102800
11452019-07-19,34.00689141657707,34.055870297849914,33.91709835787126,33.94158935546875,6632100
11462019-07-22,33.982415500172195,34.01506498526315,33.91711030214382,33.97425079345703,7009900
11472019-07-23,34.14567812136093,34.178327609071864,34.080372918092095,34.170166015625,5734700
11482019-07-24,34.08037096770226,34.17832565307617,34.055883074839606,34.17832565307617,4641700
11492019-07-25,34.11302058220242,34.11302058220242,33.810988731685406,33.835479736328125,7144900
11502019-07-26,33.95791760534907,33.95791760534907,33.884450829432005,33.93342971801758,7172300
11512019-07-29,33.99057979926538,33.99057979926538,33.87629880753999,33.92527770996094,4483000
11522019-07-30,33.59876130851872,33.60692290278318,33.5008066077262,33.56610870361328,6246300
11532019-07-31,33.58242853962835,33.65589532955735,33.1089783153595,33.35386657714844,10458000
11542019-08-01,33.35386242174794,33.64772954485242,33.10080948486957,33.2232551574707,10101500
11552019-08-02,33.10896967432264,33.10896967432264,32.81510259130236,32.9620361328125,11014100
11562019-08-05,32.45593142760518,32.45593142760518,31.957993424421396,32.12125015258789,19670400
11572019-08-06,32.357978212834084,32.415118693028404,32.09676369939644,32.341651916503906,12852600
11582019-08-07,32.17023082094336,32.5130768197089,32.08043774712566,32.472259521484375,13397200
11592019-08-08,32.562057543831166,32.85592469774052,32.537569652313096,32.80694580078125,9269800
11602019-08-09,32.66818327568208,32.717162182154915,32.4885970658721,32.570228576660156,9542000
11612019-08-12,32.41512139480573,32.51307918095153,32.22737364224395,32.29267883300781,9166400
11622019-08-13,32.23554265274108,32.67634029356915,32.1865637531276,32.61103820800781,9306400
11632019-08-14,32.00697389782638,32.047788085861946,31.713106761693567,31.729433059692383,12302500
11642019-08-15,31.81923238641978,31.884537591231545,31.664137195877178,31.79474449157715,15610100
11652019-08-16,31.990648510996706,32.202887277103436,31.97432221253288,32.17023468017578,15206500
11662019-08-19,32.431448165439754,32.480427059226905,32.366146087646484,32.366146087646484,7340000
11672019-08-20,32.38246819082353,32.39063289647701,32.23553774221203,32.27635192871094,7429200
11682019-08-21,32.61103196310195,32.62735825984667,32.5130772965563,32.54572677612305,8014700
11692019-08-22,32.521239151301174,32.56205333653212,32.325326702700806,32.43144607543945,7855800
11702019-08-23,32.34165778251085,32.57838445135112,32.015141138452755,32.03146743774414,11896900
11712019-08-26,32.325325104754704,32.35797769689443,32.178391554048524,32.30900192260742,9964200
11722019-08-27,32.455925952226764,32.47225224507363,32.27634295875513,32.30083084106445,8188100
11732019-08-28,32.18655625904474,32.38246558403794,32.12125107476529,32.30900192260742,6669200
11742019-08-29,32.57022601721352,32.61920180591398,32.46410661849004,32.56206130981445,8436700
11752019-08-30,32.7987857005113,32.815112000240525,32.57022373214865,32.725318908691406,7499400
11762019-09-03,32.50491821304631,32.627363902847755,32.46410402108691,32.59471130371094,10164000
11772019-09-04,32.953876321611325,33.0681572899948,32.921226840589505,33.05183410644531,7377400
11782019-09-05,33.31304736239524,33.40283732417018,33.28039476870104,33.32120895385742,6302100
11792019-09-06,33.37835372424869,33.46814681148281,33.36202742530402,33.39468002319336,6155200
11802019-09-09,33.492633308290266,33.5089596065551,33.411004930889085,33.459983825683594,6446800
11812019-09-10,33.4273227535958,33.58241787690259,33.37834387121998,33.55792999267578,10696500
11822019-09-11,33.64772390444973,33.76200485229492,33.63139760991152,33.76200485229492,7106400
11832019-09-12,33.762003238057126,33.990565122819454,33.729350650541896,33.94158935546875,9438000
11842019-09-13,34.09669494628906,34.21097592376562,34.064042348746305,34.09669494628906,7986300
11852019-09-16,33.91710489963119,33.957919084936194,33.851802825927734,33.851802825927734,7072300
11862019-09-17,33.794677859954916,33.982425689697266,33.7701868463891,33.982425689697266,15503100
11872019-09-18,33.91710415983698,33.9742446408022,33.71303012384046,33.892616271972656,6214700
11882019-09-19,34.09669251953913,34.153833004210576,34.015061031492166,34.03138732910156,4483100
11892019-09-20,34.08037340477332,34.1375139014878,33.92527821568024,33.95792770385742,5914500
11902019-09-23,33.77018640640756,33.91712003019142,33.74569850708495,33.908958435058594,10087500
11912019-09-24,34.011660766147685,34.011660766147685,33.74048945057967,33.765140533447266,13552600
11922019-09-25,33.592579950607416,33.74049273154586,33.469318254933675,33.70762252807617,15322500
11932019-09-26,33.847307690325145,33.863742787932445,33.72404916028195,33.78157043457031,7247500
11942019-09-27,33.78978809581231,33.81444231078605,33.55970298722075,33.63365936279297,9373000
11952019-09-30,33.65830927371986,33.78978692187211,33.63365819427706,33.756919860839844,7563800
11962019-10-01,33.682980656014806,33.707631748022244,33.387155013221644,33.4528923034668,14038800
11972019-10-02,33.058452397028155,33.066671515800365,32.70510552203162,32.78728103637695,10410200
11982019-10-03,32.78727934302007,33.017364501953125,32.65580166153329,33.017364501953125,13239800
11992019-10-04,33.01736298833405,33.28853432254879,33.01736298833405,33.27210235595703,6326500
12002019-10-07,33.23101806640625,33.37071488098577,33.19815099357182,33.23101806640625,8294300