Team Ai
Datasetpublic

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.

sourceHugging Facemitupdated 2mo agoView on Hugging Face
2likes1.2kdownloads
rootraw_datayahooequitiesXLK.csv
XLK.csv2840 linesDownload Raw Back to equities
1date,open,high,low,close,volume
22015-01-02,18.23325845932297,18.277077204755386,17.992252016288678,18.084272384643555,16990400
32015-01-05,18.01854529875168,18.01854529875168,17.755629443548436,17.808212280273438,14389400
42015-01-06,17.8607894854276,17.8607894854276,17.510234565161753,17.59349250793457,17491200
52015-01-07,17.729341894729874,17.786307624721193,17.615412106325923,17.742488861083984,13069200
62015-01-08,17.887089329772245,18.17191626374595,17.860797072741644,18.132478713989258,28423400
72015-01-09,18.185060489538944,18.228879243773974,17.944053998089636,18.075511932373047,18339800
82015-01-12,18.066746078817683,18.110566500341847,17.803830235985348,17.865177154541016,11257400
92015-01-13,18.01417463506644,18.237653075623225,17.724966356451013,17.85204315185547,23358400
102015-01-14,17.70743245720377,17.830126332264907,17.589119789861098,17.751251220703125,17661400
112015-01-15,17.825735503637848,17.869554243487347,17.510235227672577,17.52338218688965,18655400
122015-01-16,17.46642134370159,17.711809029603995,17.457657258979612,17.69428253173828,37643000
132015-01-20,17.799450825432643,17.88270880675839,17.619791241130727,17.843271255493164,24031600
142015-01-21,17.76439287394609,17.9484336314939,17.676753701580296,17.87394142150879,27838200
152015-01-22,17.922140510504335,18.180675112983717,17.773154440065742,18.16752815246582,17624400
162015-01-23,18.16314697265625,18.246403255358267,18.101800062078137,18.16314697265625,12957600
172015-01-26,18.141239977683114,18.189439934040443,18.031691431130866,18.088655471801758,19467000
182015-01-27,17.790685665722435,17.790685665722435,17.488332238655577,17.56720733642578,21584000
192015-01-28,17.88269941998389,17.939663441793957,17.53652572631836,17.53652572631836,26094400
202015-01-29,17.545296615242968,17.738101466376598,17.37878234696768,17.703046798706055,33635200
212015-01-30,17.654847061827386,17.742486247772007,17.448895225594292,17.483951568603516,26012600
222015-02-02,17.54530160184796,17.685523655539594,17.260474615023785,17.66361427307129,31247200
232015-02-03,17.716191064515183,17.88270532315068,17.667989436627682,17.865177154541016,19767400
242015-02-04,17.834507989017336,18.031695754404687,17.834507989017336,17.900236129760742,11778800
252015-02-05,17.974732972392196,18.075517475301385,17.917767237155232,18.066753387451172,10183600
262015-02-06,18.09304268361905,18.17629899717321,17.957201851587836,18.009784698486328,9580600
272015-02-09,17.961576804961886,18.071125329415825,17.94404863987058,17.98348617553711,14331400
282015-02-10,18.106188534141175,18.272702837947698,18.04045871981321,18.25079345703125,22491400
292015-02-11,18.277081443554348,18.351575333959584,18.224498602524896,18.32090187072754,12500000
302015-02-12,18.461122529080125,18.58381637293347,18.434830274720873,18.57067108154297,13538400
312015-02-13,18.61449003154991,18.702129208766408,18.579435363610273,18.688983917236328,8631600
322015-02-17,18.706514178195093,18.728425230590283,18.64955012238769,18.697750091552734,10680600
332015-02-18,18.69774092405446,18.732797253435773,18.645158101560284,18.715269088745117,7499600
342015-02-19,18.702128861155373,18.79853212145953,18.667072522289047,18.781003952026367,6250800
352015-02-20,18.781005711985184,18.903699566358426,18.684602442647126,18.877408981323242,13867000
362015-02-23,18.899314697242957,18.903695903373738,18.7941473627454,18.89055061340332,8094000
372015-02-24,18.877410192494008,18.973811796438778,18.781006916970735,18.947521209716797,9311000
382015-02-25,18.894930769755927,18.916840142348725,18.789765112679312,18.82920265197754,11734800
392015-02-26,18.886172607015666,18.973811796438778,18.8335897619932,18.947521209716797,15118800
402015-02-27,18.943137088231158,18.98257463730558,18.864261990082316,18.881790161132812,12112000
412015-03-02,18.947518770325452,19.043920361859033,18.886170175522622,19.03077507019043,13689000
422015-03-03,19.013246520119594,19.013246520119594,18.820441669328844,18.903697967529297,17224200
432015-03-04,18.855493230457704,18.864257313810416,18.72841820078829,18.82920265197754,11765400
442015-03-05,18.873020818223864,18.873020818223864,18.74156291512164,18.80729103088379,15408600
452015-03-06,18.79853803502711,18.824828625869003,18.544384513030387,18.575057983398438,16153400
462015-03-09,18.610108280173538,18.74156620636132,18.583816026304692,18.662691116333008,12498600
472015-03-10,18.557528653881246,18.561911533134722,18.28146743774414,18.28146743774414,17595800
482015-03-11,18.32527833226668,18.32527833226668,18.15000001211955,18.16314697265625,23040400
492015-03-12,18.110571921589173,18.294612732347243,18.093043747732594,18.28146743774414,24669800
502015-03-13,18.25517919861686,18.29899797133302,18.07990076459418,18.180686950683594,30375400
512015-03-16,18.277078835118484,18.40853675472012,18.220114795290595,18.3953914642334,17278800
522015-03-17,18.351574825973174,18.45235929831415,18.320901363590195,18.399776458740234,19067400
532015-03-18,18.37786030412036,18.71526996817022,18.303368108051387,18.6495418548584,31710800
542015-03-19,18.62325422989628,18.688984031103697,18.583816683487488,18.596961975097656,17984800
552015-03-20,18.708277299794243,18.809474269894398,18.67747829491245,18.717077255249023,38592200
562015-03-23,18.721476393766473,18.809474269894398,18.71267643831169,18.717077255249023,7506200
572015-03-24,18.730282280620383,18.78308035164898,18.655485153198242,18.655485153198242,14234800
582015-03-25,18.6334797485054,18.66867957264971,18.175893783569336,18.175893783569336,16348600
592015-03-26,18.074698461356107,18.281491572663946,18.013098763464683,18.18909454345703,18004800
602015-03-27,18.19349153284567,18.25069040634734,18.105495331667658,18.20229148864746,15818600
612015-03-30,18.33868801868726,18.435485852676337,18.30348819599308,18.422285079956055,13210800
622015-03-31,18.365096703827458,18.40029486500234,18.23309898376465,18.23309898376465,15927200
632015-04-01,18.250697489001503,18.26829740743519,18.07910248032458,18.20669937133789,20855600
642015-04-02,18.237491311854626,18.277090273752712,18.167093343860248,18.20229148864746,10938600
652015-04-06,18.074699205742895,18.41348832678758,18.057099291334797,18.3782901763916,14689400
662015-04-07,18.37828685778616,18.48828378534407,18.334287079711046,18.338687896728516,9368600
672015-04-08,18.338696106378645,18.453092223745607,18.303496268160707,18.39589500427246,14407000
682015-04-09,18.395889102044894,18.475087034204332,18.29909125642333,18.444286346435547,14580200
692015-04-10,18.461884940511002,18.532282910908354,18.404687743476906,18.514684677124023,8632600
702015-04-13,18.549885253751423,18.629083190628453,18.45748822020163,18.46188735961914,7774400
712015-04-14,18.47068694928899,18.492686002779198,18.316691896437323,18.40468978881836,11702600
722015-04-15,18.45308045709002,18.60707713346611,18.43548222762328,18.56747817993164,25166200
732015-04-16,18.492687774010612,18.55868661922281,18.448689662816047,18.501487731933594,18228600
742015-04-17,18.347494846825196,18.38709382297887,18.189098942210503,18.24629783630371,20318800
752015-04-20,18.329889564393106,18.580682447161557,18.32108960799877,18.558683395385742,9691600
762015-04-21,18.668681698527514,18.6730808378365,18.527885742757263,18.549884796142578,10002800
772015-04-22,18.580682661642136,18.756678434720353,18.519084644590787,18.739078521728516,12190200
782015-04-23,18.69507808916706,18.888672072704587,18.651078312167705,18.813873291015625,11799600
792015-04-24,18.963472351700286,18.998672179194525,18.871075322158145,18.976673126220703,12457600
802015-04-27,19.04706653855799,19.108664543492075,18.989867671796443,19.02946662902832,18501400
812015-04-28,19.04706826109022,19.161464326539033,18.897472373398756,19.091066360473633,18299600
822015-04-29,18.99867057800293,19.113066650877688,18.87987368785221,18.99867057800293,17142200
832015-04-30,18.901880094132476,18.959078992037284,18.65988708080999,18.73468589782715,17305200
842015-05-01,18.849066804515477,18.972262782044687,18.796268768205717,18.963462829589844,21096800
852015-05-04,19.007473251686786,19.07787123238702,18.97227342212654,18.9810733795166,15397600
862015-05-05,18.932677147223487,18.963476163261312,18.673084241747194,18.6862850189209,16209800
872015-05-06,18.75667735006613,18.791875495594297,18.417886597455084,18.527883529663086,19747800
882015-05-07,18.558687608577035,18.73028260117197,18.519088635022786,18.664283752441406,11280600
892015-05-08,18.85347647005744,18.945875183222743,18.822677458475756,18.932674407958984,19638400
902015-05-11,18.919473534369033,18.941472586515676,18.818276551758398,18.83587646484375,12093000
912015-05-12,18.73468589782715,18.818282995979814,18.571889163668907,18.73468589782715,15301000
922015-05-13,18.813873291015625,18.923870215884197,18.774274330926144,18.813873291015625,18613000
932015-05-14,18.96347305423552,19.126269744797227,18.9458748182566,19.117469787597656,13952400
942015-05-15,19.157070872194236,19.174670788537753,19.011874079990815,19.05587387084961,16936400
952015-05-18,19.029467056907624,19.18346207270543,19.003067192019515,19.148263931274414,6786600
962015-05-19,19.170262920783106,19.192261968912618,19.077865911587285,19.099864959716797,9130800
972015-05-20,19.11306381225586,19.21426077511326,19.042665852075938,19.11306381225586,22021800
982015-05-21,19.086667879512415,19.218663860630322,19.064668829062757,19.196664810180664,7426200
992015-05-22,19.135064908101956,19.23186105620651,19.135064908101956,19.183462142944336,7937000
1002015-05-26,19.126268677990193,19.139467773843233,18.84907591613552,18.906274795532227,15848800
1012015-05-27,18.976669982108483,19.27586175255788,18.96346920977521,19.26266098022461,25174200
1022015-05-28,19.201071086026516,19.25826998119268,19.165872927907742,19.22307014465332,9329600
1032015-05-29,19.223063703368677,19.23186365955482,19.033868841416705,19.08226776123047,15476800
1042015-06-01,19.19226992128248,19.20106987986453,19.016275784902945,19.135072708129883,13872600
1052015-06-02,19.0646714179709,19.18346664221497,18.97227270806301,19.095470428466797,11275600
1062015-06-03,19.126272749547834,19.24066885427351,19.09987287380169,19.135072708129883,11314600
1072015-06-04,19.029471999953966,19.139468947930578,18.915075912563186,18.959074020385742,16694600
1082015-06-05,18.937065608385762,18.97666455722562,18.81386794620652,18.8974666595459,15455000
1092015-06-08,18.89307817254336,18.897478991074756,18.651085184351675,18.6862850189209,16759000
1102015-06-09,18.655485169894824,18.712682380885152,18.519088334660093,18.642284393310547,15413400
1112015-06-10,18.68628231530551,18.972273376909758,18.68628231530551,18.932674407958984,17929600
1122015-06-11,18.998677626115025,19.0470765635855,18.91508052947916,18.941478729248047,11289400
1132015-06-12,18.849077439606834,18.879876451366663,18.756680404327355,18.77427864074707,12317600
1142015-06-15,18.65108354127844,18.68628337274672,18.51908753011307,18.659883499145508,18358200
1152015-06-16,18.651077457185472,18.80507415199405,18.620278453907716,18.78307342529297,18346600
1162015-06-17,18.796274748722077,18.866672712340442,18.68187700882983,18.791873931884766,22047800
1172015-06-18,18.783078232255072,18.989873031545574,18.778679092840907,18.959074020385742,17926400
1182015-06-19,18.920621892798632,18.96481795114967,18.80129051208496,18.80129051208496,26869600
1192015-06-22,18.960400918764122,19.013436531291692,18.911784238125634,18.95598030090332,10876000
1202015-06-23,18.99575883981392,19.000179458002393,18.925044122545003,18.969240188598633,7986600
1212015-06-24,18.925040173041207,19.035532001088374,18.880844116210938,18.880844116210938,9693600
1222015-06-25,18.982498983209496,18.995757464871545,18.832230009143267,18.83664894104004,9827600
1232015-06-26,18.823386018502227,18.845484044716112,18.624500410634596,18.677536010742188,20348600
1242015-06-29,18.478657470600993,18.58914931982158,18.275351186696525,18.27977180480957,26214800
1252015-06-30,18.416782653321118,18.425622204551885,18.24883623785251,18.297452926635742,22765800
1262015-07-01,18.460965459833254,18.500742565174317,18.341634143810058,18.421188354492188,16299000
1272015-07-02,18.47423462822436,18.50959282498436,18.377002959077593,18.447717666625977,10321400
1282015-07-06,18.319543973403743,18.45655275028617,18.270927303166225,18.37257957458496,15018000
1292015-07-07,18.407944623173073,18.425622039504262,18.054369320997463,18.399105072021484,39319800
1302015-07-08,18.24883504444992,18.28861217940111,18.089726504645153,18.09856605529785,32320000
1312015-07-09,18.30628161262046,18.354898277025953,18.027843475341797,18.027843475341797,17987600
1322015-07-10,18.257669975969876,18.37700135063299,18.213472233888275,18.31512451171875,13496600
1332015-07-13,18.430039441695282,18.606825375958795,18.42561882390497,18.59356689453125,14143000
1342015-07-14,18.59798965170596,18.7129004378972,18.58915010108019,18.664283752441406,12252800
1352015-07-15,18.655441005222517,18.726155712139892,18.615663877208267,18.668701171875,13077000
1362015-07-16,18.814551146853443,18.9162034414783,18.779194633318244,18.907363891601562,10413200
1372015-07-17,19.070893088769864,19.19906234741211,19.04437443906539,19.19906234741211,15550000
1382015-07-20,19.265354171728333,19.36258751470199,19.199058404069678,19.300710678100586,18619000
1392015-07-21,19.20348205958023,19.27419676948502,19.154865380401002,19.172544479370117,11950400
1402015-07-22,18.79686723028382,18.955975715349037,18.783608751852157,18.863162994384766,17182600
1412015-07-23,18.91620178998978,18.991337114396448,18.779192993791348,18.823389053344727,12645200
1422015-07-24,18.916203858972573,18.942722509188073,18.70848033318576,18.721738815307617,19492200
1432015-07-27,18.571464419083686,18.690795781289037,18.527266681616172,18.55378532409668,17307200
1442015-07-28,18.63334500056108,18.757095329623162,18.505174053477184,18.721738815307617,15775000
1452015-07-29,18.721739170542943,18.88526663504523,18.655443386732166,18.845489501953125,16752600
1462015-07-30,18.765931670897846,18.911781693186427,18.677537871265812,18.880844116210938,13616400
1472015-07-31,18.902944828198567,18.933882409566134,18.783613434650064,18.818971633911133,21824000
1482015-08-03,18.810132010889976,18.84106959213714,18.60240680596897,18.717317581176758,18396600
1492015-08-04,18.699641217149217,18.717318631731406,18.540532684106754,18.606826782226562,14765400
1502015-08-05,18.726155467392093,18.920622173351934,18.686378339897725,18.78803062438965,20785600
1512015-08-06,18.788034875789407,18.863170216267935,18.536113573310264,18.60240936279297,13019800
1522015-08-07,18.558208989253906,18.642182175278922,18.487494283661377,18.615663528442383,15825000
1532015-08-10,18.699640370399358,18.92946360927928,18.699640370399358,18.907363891601562,11144000
1542015-08-11,18.854325385626606,18.880844031188246,18.57146657685504,18.624502182006836,54689000
1552015-08-12,18.48749525033442,18.743835439271503,18.315126565841474,18.708478927612305,20071400
1562015-08-13,18.72173514639186,18.779191367613134,18.62008286944436,18.655439376831055,13287800
1572015-08-14,18.60681967548457,18.765928147756686,18.59356119811895,18.748249053955078,11906000
1582015-08-17,18.67754053107772,18.85874708744129,18.61566536831529,18.854328155517578,11183400
1592015-08-18,18.810136462849325,18.836653432496192,18.735001114914894,18.757099151611328,9383800
1602015-08-19,18.699638517440288,18.792451252991533,18.527269840881655,18.633342742919922,18455200
1612015-08-20,18.434465677811765,18.514019969842277,18.178125381469727,18.178125381469727,27453800
1622015-08-21,17.983653925457048,18.120664434226704,17.48423194885254,17.48423194885254,47332800
1632015-08-24,16.357211320305446,17.506327472702985,13.842417638318837,16.79475975036621,72207800
1642015-08-25,17.444448874091954,17.475386448447097,16.64448749983566,16.662166595458984,37210800
1652015-08-26,16.99364958366645,17.528429818519,16.84779950908552,17.501911163330078,68776800
1662015-08-27,17.740573545624233,17.912940584986746,17.51517088322066,17.90852165222168,40211000
1672015-08-28,17.828967376233752,17.97481576110246,17.789190237456456,17.943878173828125,27672200
1682015-08-31,17.79802119652168,17.974807083316932,17.73614605184478,17.78034210205078,22100600
1692015-09-01,17.404675615909394,17.554944590125935,17.126235698925743,17.210208892822266,42578000
1702015-09-02,17.46655330298724,17.6433392661072,17.2986052049471,17.625661849975586,25370200
1712015-09-03,17.722894950389463,17.864324406532372,17.585886113110334,17.6389217376709,22062200
1722015-09-04,17.404674297492278,17.49306810256583,17.285342913538727,17.36931610107422,27561000
1732015-09-08,17.700790622313445,17.86873867402624,17.656594565217635,17.855480194091797,18909200
1742015-09-09,17.970391393035296,18.05878519535737,17.581459674401106,17.62123680114746,19304600
1752015-09-10,17.59471867221713,17.899675499706866,17.585879123974777,17.798023223876953,28048800
1762015-09-11,17.674270789683597,17.881994247436523,17.669850173109637,17.881994247436523,13719400
1772015-09-14,17.957134276262792,17.974811689292213,17.793605139460144,17.83780288696289,14890800
1782015-09-15,17.895259944807812,18.116243634644565,17.846643263288247,18.067626953125,17612000
1792015-09-16,18.045527652887305,18.160438421697588,18.02342793667965,18.142759323120117,15436200
1802015-09-17,18.067625313582468,18.297448532474046,17.957133478690647,18.01900863647461,33565200
1812015-09-18,17.80723756513066,17.97150230655817,17.74508343018907,17.7850399017334,36230200
1822015-09-21,17.81611954904499,18.01590193569588,17.798360738326377,17.96262550354004,13921200
1832015-09-22,17.67405222394207,17.745085772332793,17.549742244078267,17.66073226928711,24576400
1842015-09-23,17.72288483139801,17.771720709105058,17.607455960650356,17.705127716064453,11356400
1852015-09-24,17.505345349796176,17.753963593771502,17.412114143395392,17.705127716064453,22056400
1862015-09-25,17.869396965950305,17.89159463588893,17.594142132849335,17.674055099487305,21657800
1872015-09-28,17.5985796026078,17.625217820579202,17.26117064283766,17.270050048828125,25166600
1882015-09-29,17.314449547451613,17.429878465928763,17.070271751522853,17.194580078125,26206800
1892015-09-30,17.403238833201474,17.563064763816502,17.35440294400537,17.536426544189453,24933600
1902015-10-01,17.536420126736367,17.598574256213876,17.310001270272146,17.545299530029297,27036000
1912015-10-02,17.341082898641755,17.793922424316406,17.27892705923376,17.793922424316406,29834000
1922015-10-05,17.90491421172482,18.18904844547008,17.86939658571985,18.144651412963867,17137800
1932015-10-06,18.08249541620832,18.206803707396226,18.07805656019737,18.166847229003906,19715800
1942015-10-07,18.264519891897525,18.326674040536886,18.033660415827377,18.251201629638672,30437800
1952015-10-08,18.180166854409855,18.371069837313282,18.091374493640494,18.335552215576172,30749600
1962015-10-09,18.388828090645244,18.428784570781243,18.313355680151425,18.41546630859375,22753000
1972015-10-12,18.455424753187035,18.468743016792168,18.357752970552852,18.437665939331055,12687400
1982015-10-13,18.33999528991426,18.508698935670413,18.33555473979909,18.397708892822266,17903600
1992015-10-14,18.344433341396645,18.47318219190793,18.313356266248896,18.362192153930664,25512200
2002015-10-15,18.437658713701634,18.60636399207124,18.42877931025344,18.597484588623047,16843800
2012015-10-16,18.64631958527507,18.64631958527507,18.52201132998325,18.63300132751465,14972600
2022015-10-19,18.593052392201926,18.704042434692383,18.53977595243348,18.704042434692383,14184200
2032015-10-20,18.628566555595384,18.708479514083397,18.579730670566768,18.65520477294922,11857800
2042015-10-21,18.69515947740494,18.743995357797417,18.490938244466687,18.51313591003418,18834400
2052015-10-22,18.64632575940568,18.970416456280816,18.64632575940568,18.93045997619629,28472000
2062015-10-23,19.401057370133586,19.53424506595953,19.338903224986375,19.458772659301758,33383400
2072015-10-26,19.44101416400697,19.44101416400697,19.31226532206888,19.383298873901367,16576200
2082015-10-27,19.33890112974534,19.39217586358907,19.250108777623627,19.272306442260742,15358000
2092015-10-28,19.361098297259876,19.560880661010742,19.30338301582669,19.560880661010742,29559200
2102015-10-29,19.445454263564883,19.534246632426996,19.387738969768478,19.50760841369629,15218000
2112015-10-30,19.53868469883481,19.543125248563854,19.37441992390377,19.378860473632812,18679000
2122015-11-02,19.414375615211696,19.56088326599764,19.365539731616384,19.552003860473633,27486600
2132015-11-03,19.48985468146139,19.72515306029536,19.454337050315353,19.65411949157715,13758000
2142015-11-04,19.69850915920119,19.729586230709643,19.627475610957102,19.676311492919922,14597200
2152015-11-05,19.69406155802583,19.791733278579347,19.57863103490392,19.618587493896484,13457600
2162015-11-06,19.596401642743274,19.69407342213626,19.52536808325028,19.68519401550293,13737800
2172015-11-09,19.627479019935556,19.627479019935556,19.401060074823864,19.494291305541992,20292400
2182015-11-10,19.3832964525657,19.387735308062343,19.285624695907003,19.365537643432617,34546600
2192015-11-11,19.409943015256978,19.50761312035423,19.325589482377644,19.356666564941406,16402200
2202015-11-12,19.263424429889685,19.356655624888276,19.18351149315574,19.187952041625977,16068000
2212015-11-13,19.121359304440585,19.147997517247333,18.80614807397343,18.81058692932129,30089800
2222015-11-16,18.779513127778348,19.103603818888534,18.7706337219649,19.099164962768555,18158400
2232015-11-17,19.13912289633818,19.250112937079113,19.063648787976064,19.103605270385742,18788800
2242015-11-18,19.19239708290403,19.40993830159491,19.17019941411686,19.392179489135742,20333600
2252015-11-19,19.409931130624663,19.574195851250682,19.40549058236364,19.48096466064453,18735000
2262015-11-20,19.56088129208565,19.63191483553618,19.53868193372908,19.623035430908203,14576400
2272015-11-23,19.63635726386767,19.645236670111238,19.436574857321315,19.50760841369629,14454200
2282015-11-24,19.36110031160109,19.574200957248735,19.316703285274464,19.512046813964844,22606800
2292015-11-25,19.516479299414655,19.520919847384565,19.44544577405157,19.449886322021484,13153200
2302015-11-27,19.472093635405344,19.529808932619567,19.4410165584993,19.494291305541992,7601400
2312015-11-30,19.52092385576649,19.578637442643444,19.44989031581754,19.516483306884766,34051200
2322015-12-01,19.596391697056113,19.694063426878113,19.556435234271913,19.68962287902832,15558000
2332015-12-02,19.711828610777477,19.78730101292239,19.543123302913152,19.56532096862793,19394200
2342015-12-03,19.618599209628382,19.676314505655455,19.219036074666356,19.312267303466797,23708600
2352015-12-04,19.369974521078145,19.822813906700098,19.33001805488877,19.787296295166016,25680400
2362015-12-07,19.765096950319716,19.782855754573312,19.596391697056113,19.68962287902832,25629800
2372015-12-08,19.520931015898178,19.694075227183415,19.463215714278498,19.64080047607422,22756600
2382015-12-09,19.556443699221536,19.702951357369948,19.258991220299883,19.352222442626953,32507800
2392015-12-10,19.40549659729004,19.5520042510023,19.34778300059139,19.40549659729004,18146800
2402015-12-11,19.192396447663,19.24123233352253,18.988175191862716,19.001493453979492,33920600
2412015-12-14,18.997050421887046,19.152435757671164,18.801706921389133,19.14799690246582,42068400
2422015-12-15,19.29450735933966,19.365540914296385,19.205714992250368,19.23235321044922,34043800
2432015-12-16,19.352224184379033,19.529808932619567,19.15688231617338,19.494291305541992,36347600
2442015-12-17,19.57419677345801,19.57419677345801,19.18351149315574,19.187952041625977,24217200
2452015-12-18,19.1326322215953,19.172789399217947,18.78460278150564,18.81583595275879,45627800
2462015-12-21,18.972003735262486,19.021084919834532,18.847071048773785,19.00769805908203,22326600
2472015-12-22,19.079076474835446,19.177238782579,18.989839870064,19.146005630493164,18965200
2482015-12-23,19.248641155913788,19.324494360021962,19.18617481257776,19.3066463470459,16090600
2492015-12-24,19.32002529875975,19.346797309622758,19.275406982734392,19.29771614074707,4865600
2502015-12-28,19.22632709901666,19.297717430677015,19.119240750486245,19.284332275390625,14354400
2512015-12-29,19.400341016535364,19.59666400399698,19.36018384840915,19.547584533691406,13618400
2522015-12-30,19.538659579250304,19.538659579250304,19.382492065429688,19.382492065429688,14393000
2532015-12-31,19.315564207905368,19.328949362338566,19.11031723022461,19.11031723022461,17669000
2542016-01-04,18.76675505264757,18.8649157111337,18.56596917970768,18.860454559326172,43277200
2552016-01-05,18.91845720147151,18.96307552186751,18.726595360025055,18.811370849609375,32134400
2562016-01-06,18.53473500853679,18.70428600133518,18.467805820482713,18.57935333251953,27716800
2572016-01-07,18.20009509294845,18.436575307850283,18.021618367159775,18.030542373657227,33681400
2582016-01-08,18.186706695396524,18.24917473560019,17.865450999035094,17.887760162353516,38466200
2592016-01-11,18.012689110097345,18.084079439187025,17.780670115035953,18.003765106201172,38270200
2602016-01-12,18.19562851411423,18.25809484472969,17.98592036163087,18.217939376831055,31683200
2612016-01-13,18.351797655089015,18.351797655089015,17.695897721840755,17.727130889892578,43924600
2622016-01-14,17.802974552134042,18.200083220790336,17.58880194006321,18.061763763427734,39591200
2632016-01-15,17.472801503176445,17.722668532674575,17.338944834619543,17.553115844726562,40355600
2642016-01-19,17.758359963640046,17.789593124490864,17.414793492201472,17.570960998535156,39317600
2652016-01-20,17.27202277044892,17.606665430852203,16.968613288850158,17.43265151977539,59263600
2662016-01-21,17.53080940246582,17.785137622791158,17.31217550498747,17.53080940246582,44271400
2672016-01-22,17.86545000853698,18.021615845187842,17.838677992791133,18.017154693603516,22496400
2682016-01-25,17.91898920440692,18.07515501374865,17.776208549557435,17.80744171142578,20961200
2692016-01-26,17.87883515675077,18.02161583649986,17.7672876443168,17.98145866394043,22947400
2702016-01-27,17.834219091825634,17.94130376416282,17.53080968340331,17.61112403869629,36044800
2712016-01-28,17.869917260022877,17.90561329320219,17.624512989197004,17.83868408203125,35133600
2722016-01-29,17.98591828374104,18.414260245972578,17.950222269181918,18.400875091552734,32226600
2732016-02-01,18.32502707546404,18.552584977202848,18.31164191727239,18.46780776977539,29594600
2742016-02-02,18.414264008995666,18.41872516068738,18.079621463476897,18.13762664794922,27902400
2752016-02-03,18.25363784910704,18.262561855809462,17.834219746574604,18.115318298339844,43012400
2762016-02-04,18.07961731902426,18.253631130471437,17.941297819168486,18.133159637451172,36405800
2772016-02-05,18.061775926523218,18.093009098883332,17.553119459995358,17.624509811401367,47554800
2782016-02-08,17.330015342550297,17.41925366069257,17.071224390145645,17.37017250061035,49642800
2792016-02-09,17.16046806979594,17.535267761430042,17.133697757444857,17.28986358642578,49510600
2802016-02-10,17.437100878538423,17.637884957706458,17.30770540817024,17.31662940979004,33950000
2812016-02-11,17.10246789245731,17.3924904454082,17.066771866326622,17.280942916870117,49254600
2822016-02-12,17.419259506289777,17.53526816734965,17.321097153183782,17.521883010864258,21786800
2832016-02-16,17.71820291399999,17.838674407523648,17.620042280153747,17.834213256835938,20586600
2842016-02-17,17.936834482170738,18.235780900868537,17.914525327385434,18.20008659362793,22257400
2852016-02-18,18.262556916520662,18.284866076202867,18.093004239192304,18.128700256347656,23156800
2862016-02-19,18.061769790895287,18.195626441550093,18.01715147470357,18.1420841217041,17158600
2872016-02-22,18.30718054502849,18.409804070991623,18.280410226478278,18.383033752441406,13181400
2882016-02-23,18.30717715315563,18.325025163602493,18.057311815219446,18.093006134033203,16379000
2892016-02-24,17.896682622421533,18.267019467346802,17.802983123328623,18.231325149536133,20288800
2902016-02-25,18.293789650560996,18.467803474904308,18.151008989454706,18.458879470825195,18806800
2912016-02-26,18.561504251508953,18.5793522609046,18.369642405705385,18.409799575805664,19545200
2922016-02-29,18.391956383750045,18.565970249632723,18.28040885925293,18.28040885925293,27203800
2932016-03-01,18.43657177549068,18.824756622314453,18.409799761127708,18.824756622314453,24608400
2942016-03-02,18.75783010278336,18.8783016204834,18.726596935462602,18.8783016204834,17496200
2952016-03-03,18.887225625729325,18.891686777312305,18.731058087045582,18.8783016204834,15767800
2962016-03-04,18.882753676103075,19.021073137665446,18.80690222117087,18.927371978759766,15771800
2972016-03-07,18.82029485410454,18.896146339193695,18.673051333054076,18.811370849609375,31627000
2982016-03-08,18.699828965658558,18.8515336835025,18.628438610324956,18.69536781311035,23401000
2992016-03-09,18.722129003260317,18.860448493931848,18.722129003260317,18.855985641479492,24321200
3002016-03-10,18.93629728600568,19.02107444981245,18.606117738579158,18.838136672973633,25856800
3012016-03-11,19.02553700425457,19.132623328835095,18.98091869522566,19.12816047668457,17640200
3022016-03-14,19.07016571058165,19.186174388199678,19.061241704291007,19.15047836303711,20121800
3032016-03-15,19.07462687161897,19.23971673287276,19.065702865324152,19.22187042236328,12642200
3042016-03-16,19.132624445484858,19.47619089171329,19.12816159307387,19.444957733154297,29513800
3052016-03-17,19.409261555222535,19.57881420171248,19.386952399597945,19.516347885131836,18734200
3062016-03-18,19.592588628947738,19.606043160886525,19.462540698557607,19.547744750976562,18828800
3072016-03-21,19.502896022781716,19.62397480532937,19.493926907281175,19.615007400512695,16007000
3082016-03-22,19.52532032633566,19.695728409479905,19.52532032633566,19.61949348449707,26225800
3092016-03-23,19.592587393604322,19.615011041860352,19.467023174654614,19.507383346557617,21350200
3102016-03-24,19.422184022420172,19.561201095581055,19.395276664380354,19.561201095581055,13486400
3112016-03-28,19.57913313430088,19.606040483820152,19.47599086050309,19.511865615844727,12816000
3122016-03-29,19.47598707822792,19.830259413353026,19.45356514665827,19.816804885864258,20163000
3132016-03-30,19.919948486738075,20.032059862851685,19.88855743828097,19.93340301513672,21976600
3142016-03-31,19.906503970786076,19.991709747004098,19.857174671014494,19.893051147460938,29189800
3152016-04-01,19.754026668138206,20.05448608429742,19.73608843509024,20.045516967773438,19309800
3162016-04-04,20.01412773697032,20.058971612987868,19.928921977579073,19.969282150268555,15292400
3172016-04-05,19.83923493446579,19.888562515574048,19.73609093670816,19.776451110839844,21452200
3182016-04-06,19.780935818173784,19.969282150268555,19.709184590135177,19.969282150268555,22277000
3192016-04-07,19.825778217483276,19.866138387166558,19.606040846406348,19.682275772094727,21261800
3202016-04-08,19.78541804779999,19.861654684172453,19.615009963078645,19.682275772094727,17525600
3212016-04-11,19.767480573470195,19.8840756632286,19.628461837768555,19.628461837768555,16277200
3222016-04-12,19.66434189372063,19.78093872559854,19.5298085352099,19.76300048828125,19184000
3232016-04-13,19.879595826154336,19.996190938585343,19.85717217585069,19.964799880981445,15753200
3242016-04-14,19.937889952923936,20.0230957074348,19.89304607947494,19.960311889648438,13005400
3252016-04-15,19.933404447539097,19.987217432949123,19.84371499806641,19.884075164794922,12921800
3262016-04-18,19.825779694191336,19.969282150268555,19.794388638842207,19.969282150268555,14225800
3272016-04-19,20.00516181339305,20.02758375498142,19.745062501051397,19.857173919677734,12942000
3282016-04-20,19.87510385513108,19.98721522692703,19.816805462805732,19.897525787353516,13755600
3292016-04-21,19.866141043610405,19.910986632968505,19.77645157557852,19.825780868530273,22555800
3302016-04-22,19.511867434751277,19.61052601483489,19.377334095981762,19.48047637939453,29848800
3312016-04-25,19.426664053990038,19.49393158102983,19.377334762252094,19.484962463378906,18715000
3322016-04-26,19.507380300865268,19.552224169007484,19.32800140692857,19.390785217285156,14734800
3332016-04-27,19.14414089293382,19.323519806383192,19.07238966969089,19.301097869873047,25559200
3342016-04-28,19.332489149154657,19.39975495947155,18.996154965517825,19.058937072753906,45339200
3352016-04-29,18.951307781690225,18.98270054334266,18.753992359790782,18.89301109313965,23792400
3362016-05-02,18.933375137130035,19.054455663094817,18.85265478648685,19.032032012939453,25105400
3372016-05-03,18.9019851796383,18.942345357308447,18.79435746895643,18.857139587402344,25062400
3382016-05-04,18.771930117492474,18.852650449566514,18.745022769906484,18.79883575439453,22491400
3392016-05-05,18.85264394946805,18.89748780263264,18.762954532455527,18.807798385620117,27119800
3402016-05-06,18.72708217854685,18.946821212768555,18.72708217854685,18.946821212768555,18459800
3412016-05-09,18.95579032750043,19.03651064940361,18.933368396012597,18.946821212768555,15082400
3422016-05-10,19.005123683465648,19.193470001220703,18.982701747163965,19.193470001220703,27840400
3432016-05-11,19.144138724652006,19.251766402668444,19.05445098876953,19.05445098876953,14304200
3442016-05-12,19.126202968932486,19.126202968932486,18.87955655333812,19.00063705444336,18673000
3452016-05-13,18.996152016784805,19.112747096312418,18.906462572933798,18.928884506225586,21842600
3462016-05-16,18.946825280534,19.238315584508157,18.946825280534,19.193470001220703,12788400
3472016-05-17,19.1351703743323,19.229345237870138,18.94234036592467,19.00063705444336,19880200
3482016-05-18,18.951308531355394,19.184500426834102,18.924402892708954,19.036514282226562,21807000
3492016-05-19,18.991661537033288,19.01408517502665,18.82125352093085,18.933364868164062,17269600
3502016-05-20,19.036516541030686,19.206926352309193,19.02306200942696,19.162080764770508,11746000
3512016-05-23,19.153114905449158,19.233835266066095,19.10827102096621,19.126209259033203,16855400
3522016-05-24,19.20244124476976,19.516353519815002,19.20244124476976,19.484962463378906,18923000
3532016-05-25,19.565680495645417,19.68227558993801,19.538773145877556,19.61949348449707,19629400
3542016-05-26,19.61949366607275,19.713666825105715,19.579133496389463,19.682275772094727,13034200
3552016-05-27,19.67779423793905,19.80335846382239,19.655372299129066,19.776451110839844,15576000
3562016-05-31,19.79438295429461,19.843712230158072,19.700209815291853,19.816804885864258,24742800
3572016-06-01,19.749540711869813,19.821291925191073,19.718149662959505,19.767478942871094,13771000
3582016-06-02,19.686756331090717,19.74953842163086,19.588097782708395,19.74953842163086,15529000
3592016-06-03,19.72263488765928,19.749542236238042,19.597070682326372,19.704696655273438,16609400
3602016-06-06,19.718146231503056,19.812319361845475,19.70020800362348,19.740568161010742,17271200
3612016-06-07,19.803356550956906,19.866138657834266,19.798872847901713,19.8212947845459,8818800
3622016-06-08,19.816804893079595,19.893041513264627,19.785413846733913,19.861650466918945,16317000
3632016-06-09,19.78093251641821,19.888558485169515,19.76747969799528,19.86613655090332,25839000
3642016-06-10,19.713665008544922,19.780932522046573,19.646399205727203,19.713665008544922,16565200
3652016-06-13,19.538778515934958,19.65537535295721,19.4894492164782,19.493934631347656,23566200
3662016-06-14,19.449081231789503,19.57016172441099,19.399751952126984,19.53877067565918,16841200
3672016-06-15,19.57017273589353,19.610532922810023,19.46703041614801,19.489452362060547,14156200
3682016-06-16,19.39078530411398,19.561193372364595,19.283157625133242,19.529802322387695,19192600
3692016-06-17,19.489698489601384,19.534760688677462,19.313953506586895,19.399572372436523,22930400
3702016-06-20,19.570808474792123,19.651921794461604,19.476176841515198,19.480682373046875,13712000
3712016-06-21,19.53926915713679,19.660939165036538,19.521243588778425,19.615875244140625,11487800
3722016-06-22,19.62038700899415,19.69248758000002,19.525755331863923,19.54828643798828,12990400
3732016-06-23,19.674454302880708,19.832173703000716,19.60235376010977,19.814149856567383,19526800
3742016-06-24,19.11567336038017,19.44012665477262,19.012028940007582,19.05258560180664,47246000
3752016-06-27,18.912891820808174,18.912891820808174,18.592944057312828,18.669551849365234,36818000
3762016-06-28,18.876843457983686,19.03907012939453,18.84529957398855,19.03907012939453,26489400
3772016-06-29,19.169753078805165,19.363523635848615,19.165245827331912,19.331979751586914,21008400
3782016-06-30,19.377049014507197,19.552794067736166,19.331986797427653,19.543781280517578,26710600
3792016-07-01,19.55729469220347,19.647419095816257,19.530256339711947,19.588838577270508,14949400
3802016-07-05,19.485192056133208,19.512228686723365,19.386053159935642,19.44463539123535,17361400
3812016-07-06,19.3815466476781,19.584329979897742,19.313953349613346,19.579824447631836,15701600
3822016-07-07,19.561798880542824,19.669950564064198,19.507723898288482,19.579824447631836,12332200
3832016-07-08,19.674455341941826,19.899769764877032,19.65192424345083,19.88625144958496,25496000
3842016-07-11,19.94934297836254,20.04848189325034,19.931317408562403,20.00341796875,11663600
3852016-07-12,20.138611052986548,20.192687775138452,20.075523262822678,20.1656494140625,32085600
3862016-07-13,20.22422173036418,20.23774004475146,20.15662672040276,20.17014503479004,21218800
3872016-07-14,20.282801461866203,20.345890937619647,20.237739269626186,20.300827026367188,30976600
3882016-07-15,20.368423158388126,20.368423158388126,20.224222072443037,20.28280258178711,9729600
3892016-07-18,20.314351015334797,20.44052655338865,20.278299879312108,20.41799545288086,8214400
3902016-07-19,20.381949034871248,20.422505712778445,20.341392356964054,20.372936248779297,8915800
3912016-07-20,20.530649712916365,20.674850798180763,20.50361136479959,20.6387996673584,10769800
3922016-07-21,20.643306387585934,20.670343015995204,20.481079741080347,20.530649185180664,10946800
3932016-07-22,20.517123253193322,20.652313232421875,20.4720610727918,20.652313232421875,9414600
3942016-07-25,20.616271410998745,20.665840863203847,20.56219642632626,20.62528419494629,8489600
3952016-07-26,20.647818017760514,20.733436898032018,20.571211922624904,20.67034912109375,18115400
3962016-07-27,20.89566205447269,20.89566205447269,20.74244815646545,20.84158706665039,21820200
3972016-07-28,20.868622573433495,20.91819030275169,20.773989208887073,20.8551025390625,12658600
3982016-07-29,20.945231421393498,20.98128255913185,20.868625332218794,20.931713104248047,21179400
3992016-08-01,20.931702870863067,21.012816172105683,20.89565175074989,20.972259521484375,15683400
4002016-08-02,20.931712970318756,20.976775173190507,20.715411302311217,20.81454849243164,22224400
4012016-08-03,20.79652377611251,20.886648178100586,20.79201652460544,20.886648178100586,15961800
4022016-08-04,20.89115195837955,21.00831469290421,20.87312639337191,20.99930191040039,16752400
4032016-08-05,21.06689719370433,21.211098277616173,21.044366096657953,21.202085494995117,12126200
4042016-08-08,21.22461696685251,21.27869366353379,21.152516423623346,21.197580337524414,10439200
4052016-08-09,21.197581159686955,21.296718336089313,21.197581159686955,21.242643356323242,29836800
4062016-08-10,21.251658730245538,21.26067151447407,21.148014290136675,21.175052642822266,7112400
4072016-08-11,21.24264660880081,21.310241633117386,21.220115507032915,21.251659393310547,10518600
4082016-08-12,21.24715536155264,21.24715536155264,21.184065865527582,21.229129791259766,6937400
4092016-08-15,21.256169199089005,21.37333370225572,21.242650879113313,21.33277702331543,16561400
4102016-08-16,21.29672093237537,21.29672093237537,21.175052642822266,21.175052642822266,9078000
4112016-08-17,21.18406617942781,21.193078964707794,21.044372305120582,21.16604232788086,10575000
4122016-08-18,21.161532606973058,21.19758374388718,21.098444836386168,21.175052642822266,7086400
4132016-08-19,21.116465669239677,21.206591772300367,21.06689622660567,21.188566207885742,9576200
4142016-08-22,21.129983983044426,21.211097303897805,21.09393457322761,21.188566207885742,9257400
4152016-08-23,21.25165464413684,21.314742402593687,21.247149112395274,21.265172958374023,16630600
4162016-08-24,21.256162123084597,21.26517490640585,21.09844271249433,21.148012161254883,13648800
4172016-08-25,21.111959945983518,21.220111621283117,21.075910533558694,21.193073272705078,11825400
4182016-08-26,21.17955439794874,21.35529936152801,21.08942829075071,21.202085494995117,24227200
4192016-08-29,21.1930788988419,21.314748921224037,21.1930788988419,21.283205032348633,13964800
4202016-08-30,21.242649236859812,21.28771316498362,21.13900478069468,21.211105346679688,11436400
4212016-08-31,21.18406370803797,21.20659652811571,21.1074576206147,21.175052642822266,22322400
4222016-09-01,21.17054281029761,21.260668922582806,21.075911165953837,21.242643356323242,18479200
4232016-09-02,21.34628160986874,21.395851043239393,21.242637212371978,21.337268829345703,13814400
4242016-09-06,21.35080289114788,21.4454345703125,21.323764531809456,21.4454345703125,30214800
4252016-09-07,21.44542720092526,21.504009433187683,21.38684496866283,21.499502182006836,23170000
4262016-09-08,21.42289606930606,21.427401601467366,21.269682190631954,21.32375717163086,16605200
4272016-09-09,21.1299919592061,21.20659977738001,20.80103302001953,20.80103302001953,33618400
4282016-09-12,20.697383309268226,21.193074358848488,20.66583942715017,21.148012161254883,38020600
4292016-09-13,21.066897295233087,21.143503369362467,20.909177896135816,20.994796752929688,34717600
4302016-09-14,20.999305454758147,21.224619898345736,20.994799922252017,21.09393882751465,34217400
4312016-09-15,21.139005197654136,21.48148246308489,21.09394298765458,21.440927505493164,32572600
4322016-09-16,21.448159260654432,21.448159260654432,21.267161451469306,21.362184524536133,31766200
4332016-09-19,21.416487441679703,21.520560590154936,21.262639803472133,21.321462631225586,14242600
4342016-09-20,21.393866794844545,21.434591230667166,21.280743553795453,21.307893753051758,10002200
4352016-09-21,21.38933670814089,21.56128447028725,21.307887859025413,21.54770851135254,24095200
4362016-09-22,21.674409927924724,21.706084291852044,21.624635434289406,21.67893409729004,20997000
4372016-09-23,21.674409799968583,21.674409799968583,21.45268752766294,21.488887786865234,23973000
4382016-09-26,21.398384776822372,21.434583302985573,21.32146010377563,21.362184524536133,19240800
4392016-09-27,21.389342059559198,21.606538469499966,21.335043388604912,21.597488403320312,17569000
4402016-09-28,21.61557837548334,21.647252729162084,21.502455190595608,21.638202667236328,18096800
4412016-09-29,21.61105594297646,21.66535632322848,21.443634085840465,21.506982803344727,22813800
4422016-09-30,21.556758928434327,21.687982268172796,21.538658800306976,21.620107650756836,18510600
4432016-10-03,21.56128668344773,21.611059450906613,21.506986294381612,21.556760787963867,12462800
4442016-10-04,21.62915340756312,21.66535365660886,21.402907029395884,21.47983169555664,17804400
4452016-10-05,21.538660658275163,21.606535281546122,21.516036359225964,21.556760787963867,18015200
4462016-10-06,21.574862499019197,21.629161165941856,21.47983940037367,21.606536865234375,10011800
4472016-10-07,21.62463319157191,21.651781657194938,21.44363536551014,21.54770851135254,12147800
4482016-10-10,21.660834575383646,21.74680933084742,21.64726034078344,21.69703483581543,13315600
4492016-10-11,21.69703093811516,21.724179402438565,21.357661325087673,21.45268440246582,17454600
4502016-10-12,21.470787657264086,21.547710618883915,21.362188605780563,21.488887786865234,11040800
4512016-10-13,21.348611893808563,21.421010677686805,21.172139965988052,21.35313606262207,19338400
4522016-10-14,21.43911146636531,21.579383143511073,21.416487169353722,21.434585571289062,18896600
4532016-10-17,21.43458804626936,21.479838371640653,21.375765212471805,21.389339447021484,10150200
4542016-10-18,21.547707225472198,21.602007605724218,21.47983433934181,21.506982803344727,10117800
4552016-10-19,21.493409853983287,21.570332808079463,21.45268542942555,21.54770851135254,10070000
4562016-10-20,21.49341067403767,21.50246073829837,21.344087202920978,21.448162078857422,12296000
4572016-10-21,21.47983433934181,21.520558761469278,21.421009790463668,21.506982803344727,16153800
4582016-10-24,21.6201069531029,21.728705992239433,21.602008551682786,21.715131759643555,10786200
4592016-10-25,21.746801684222593,21.746801684222593,21.59747825163183,21.638202667236328,8724800
4602016-10-26,21.45722003569679,21.633693778704078,21.448171693503216,21.51604461669922,12559400
4612016-10-27,21.611059346364566,21.615585241826537,21.46173759246351,21.488887786865234,17642200
4622016-10-28,21.54770976388414,21.687983173542026,21.41196224950864,21.46626091003418,20837800
4632016-10-31,21.520559077981932,21.552233437199913,21.45720863342285,21.45720863342285,11760000
4642016-11-01,21.502460785146248,21.52508508278566,21.126890885063528,21.27168846130371,18130600
4652016-11-02,21.271686141565286,21.335036584619676,21.086164159356557,21.13593864440918,16334600
4662016-11-03,21.077118949168245,21.12236754622563,20.923271302600472,20.93231964111328,20251400
4672016-11-04,20.914220199784932,21.063541943560654,20.841821412412987,20.896120071411133,16308000
4682016-11-07,21.20381426433005,21.357661895388873,21.154039776910555,21.34861183166504,26452000
4692016-11-08,21.307886838997277,21.54318331116444,21.2852625433534,21.45268440246582,19560000
4702016-11-09,21.126886236282495,21.461731636485244,21.01376304685389,21.4255313873291,54258800
4712016-11-10,21.547705339416865,21.547705339416865,20.787517343658223,21.08163833618164,79031000
4722016-11-11,20.963991032530217,21.190237419363708,20.963991032530217,21.144987106323242,28183200
4732016-11-14,21.16308862729059,21.176662859036508,20.724170055526656,20.823719024658203,37942000
4742016-11-15,20.963995799628584,21.19024223790928,20.954945734962557,21.117841720581055,34741600
4752016-11-16,21.068067438056396,21.325988221046686,21.04091724601202,21.31241226196289,20248400
4762016-11-17,21.330512969591556,21.466260481255564,21.28978854348003,21.448162078857422,17048200
4772016-11-18,21.497938057949515,21.543188386019846,21.389340722827757,21.430065155029297,17646000
4782016-11-21,21.506987243798832,21.665360796381282,21.47531287850703,21.647260665893555,17951000
4792016-11-22,21.71965592846779,21.751330288606955,21.66535727196111,21.715131759643555,16977600
4802016-11-23,21.70155872116036,21.70155872116036,21.552236964142946,21.629159927368164,16233600
4812016-11-25,21.642736838693356,21.724183974929623,21.620110812164057,21.71965980529785,6219000
4822016-11-28,21.701554568746168,21.837302065366938,21.68798033692101,21.737754821777344,14975600
4832016-11-29,21.724177326795992,21.855400645565062,21.674404571584258,21.751327514648438,11856800
4842016-11-30,21.783003321682152,21.783003321682152,21.488884034576383,21.493408203125,23633200
4852016-12-01,21.466261335297474,21.520561723022045,20.991144162509137,21.049968719482422,43731200
4862016-12-02,21.031867099895575,21.176664671320555,20.982092611070136,21.126890182495117,20105400
4872016-12-05,21.244539979071977,21.384811660007884,21.158565231532407,21.33051300048828,18010000
4882016-12-06,21.38028753725139,21.43006202780355,21.294314515648832,21.393861770629883,18509600
4892016-12-07,21.380288884140093,21.819207536343296,21.366714649906466,21.80110740661621,19945800
4902016-12-08,21.810151499644398,21.950423151313085,21.751326957199808,21.85540008544922,19354200
4912016-12-09,21.93685400149158,22.013778686523438,21.900655469688523,22.013778686523438,24615000
4922016-12-12,21.945907592773438,21.995682092359502,21.878032961315427,21.945907592773438,19170200
4932016-12-13,22.040924108400066,22.330519227303697,22.027349876614917,22.221921920776367,27934000
4942016-12-14,22.235503207362267,22.321477972274156,22.09975566807208,22.145004272460938,35830000
4952016-12-15,22.172148108337712,22.357670094893166,22.135947854315617,22.24454689025879,23140000
4962016-12-16,22.306360897379214,22.310905032671943,22.05184597746017,22.083660125732422,21131400
4972016-12-19,22.101842255479593,22.3154513095587,22.08366224508186,22.242733001708984,13254000
4982016-12-20,22.301816946019215,22.360901112351474,22.27000279501135,22.324541091918945,11413000
4992016-12-21,22.31544916490765,22.324539169232914,22.233640859721348,22.279090881347656,9247400
5002016-12-22,22.27909260326407,22.292726743935198,22.16547014102817,22.233642578125,22210400
5012016-12-23,22.21091480467207,22.26090895728881,22.170010655598457,22.256364822387695,12717400
5022016-12-27,22.279092805813658,22.451799435429912,22.270002800703203,22.347265243530273,13681400
5032016-12-28,22.37453033798514,22.40634448200418,22.13819545831451,22.14728546142578,15555200
5042016-12-29,22.147280991012043,22.21090926620681,22.09728685086174,22.151826858520508,9593000
5052016-12-30,22.201828850591976,22.201828850591976,21.91095561912227,21.979129791259766,17003200
5062017-01-03,22.12002051572227,22.25182299039621,22.04275807220106,22.174560546875,27881200
5072017-01-04,22.19274289328557,22.283639487292206,22.179107017191455,22.2518253326416,14446200
5082017-01-05,22.22909524028414,22.34271768615223,22.20182522912906,22.288179397583008,11005800
5092017-01-06,22.288186555403595,22.483617363758327,22.224558242681866,22.45180320739746,17501200
5102017-01-09,22.46543037384034,22.51996866298759,22.433616227359362,22.447250366210938,16627000
5112017-01-10,22.45180320739746,22.529065663204847,22.374539017848583,22.45180320739746,15471600
5122017-01-11,22.410883651603335,22.556320190429688,22.38361365042078,22.556320190429688,15173000
5132017-01-12,22.4699673273101,22.529051466351454,22.28817251034191,22.501781463623047,13725400
5142017-01-13,22.501791193120336,22.610869517457694,22.501791193120336,22.569965362548828,9665800
5152017-01-17,22.51088415961018,22.547244183753396,22.433621708917904,22.48361587524414,9651600
5162017-01-18,22.54723614536754,22.57450442001208,22.488151994069774,22.54269027709961,12315400
5172017-01-19,22.542691754250075,22.624500051025844,22.469973460865045,22.51087760925293,14500000
5182017-01-20,22.610864650555726,22.692672942764535,22.574504639022575,22.633588790893555,17510800
5192017-01-23,22.610871206826786,22.683589517237785,22.51542874948884,22.67449951171875,23955200
5202017-01-24,22.656313365585433,22.851744096970858,22.647225096268684,22.815385818481445,13021800
5212017-01-25,22.938100193514867,23.03354263305664,22.919920185866637,23.03354263305664,18395600
5222017-01-26,23.02899972921535,23.04717973920422,22.906288996143406,22.96991729736328,14253000
5232017-01-27,23.051718179697694,23.101712324184895,23.01081403727549,23.060808181762695,12046000
5242017-01-30,22.983544408822947,22.983544408822947,22.769933691136174,22.874467849731445,16893200
5252017-01-31,22.801753325580407,22.824479203462012,22.66086259166441,22.76085090637207,19115600
5262017-02-01,22.969919441095755,23.00627773072556,22.806302803408276,22.93355941772461,23362200
5272017-02-02,22.865377439498612,22.929005720123353,22.76993328482088,22.88810157775879,17197800
5282017-02-03,22.97446715717004,23.069909632779726,22.96992302041122,23.038095474243164,13667200
5292017-02-06,23.006273459448792,23.056267615431683,22.94719103305176,23.05172348022461,13453000
5302017-02-07,23.097171799571544,23.169890099173564,23.078991791235783,23.142620086669922,20106200
5312017-02-08,23.142617124103285,23.219881282768903,23.078988836814425,23.183521270751953,12706200
5322017-02-09,23.183524451804292,23.315326912839378,23.183524451804292,23.256242752075195,9739200
5332017-02-10,23.310781068402132,23.360775221249177,23.25169691197009,23.32441520690918,8355800
5342017-02-13,23.365322962253586,23.456221278391446,23.33350881166651,23.428951263427734,13159400
5352017-02-14,23.401674095398324,23.506206512451172,23.333499950748827,23.506206512451172,12467600
5362017-02-15,23.488030772725633,23.60165321193822,23.465306631631282,23.583473205566406,11895000
5372017-02-16,23.615287790854328,23.701641955862666,23.583473645979954,23.638011932373047,14123000
5382017-02-17,23.61074534932288,23.71982192993164,23.574385333292632,23.71982192993164,14175400
5392017-02-21,23.769812915600493,23.851621207019118,23.733454638159305,23.842531204223633,15237400
5402017-02-22,23.81981403388817,23.887988207932008,23.76981987075486,23.869808197021484,13769600
5412017-02-23,23.90161536703442,23.919795372634148,23.760722924247656,23.86525535583496,13405400
5422017-02-24,23.72436525910109,23.928885993024707,23.71072938767898,23.919795989990234,15544200
5432017-02-27,23.91525226581236,23.91525226581236,23.85162397260703,23.90616226196289,15951200
5442017-02-28,23.865261719302755,23.887987599232456,23.756185124101556,23.792543411254883,15243000
5452017-03-01,23.937979557213758,24.160680346466005,23.88344126068428,24.12886619567871,18190600
5462017-03-02,24.106139915825704,24.110684051075374,23.956157446471067,23.96979331970215,14340200
5472017-03-03,23.95161564658517,24.024333953857422,23.901621485259028,24.024333953857422,15714000
5482017-03-06,23.92434205952639,24.02887450226571,23.88343790943353,23.98797035217285,13430400
5492017-03-07,23.969792078374535,24.087958659897833,23.951612070835278,23.98797035217285,13960800
5502017-03-08,24.015241622924805,24.087959923154497,23.98342747493313,24.015241622924805,11361800
5512017-03-09,24.01978658930122,24.04705660298383,23.89252999293123,24.010698318481445,15300400
5522017-03-10,24.124322478329212,24.187950781007082,24.03796829577392,24.137956619262695,14709000
5532017-03-13,24.137956624732666,24.187950786488383,24.11523247859131,24.160680770874023,14922400
5542017-03-14,24.142500330497786,24.142500330497786,24.01524372737959,24.106142044067383,14479800
5552017-03-15,24.14249988995011,24.31066237956334,24.069781584675063,24.269758224487305,17867200
5562017-03-16,24.360652478628197,24.369742482636866,24.256120033140014,24.283390045166016,21956000
5572017-03-17,24.376920998068172,24.413419319490757,24.326734283245724,24.335859298706055,13790800
5582017-03-20,24.34042496910731,24.41342336446607,24.290239986388627,24.358675003051758,9083600
5592017-03-21,24.422546007242644,24.481857741586694,23.993680693753717,24.002805709838867,29811000
5602017-03-22,24.007371196286424,24.18986806640774,23.975434505078066,24.15336799621582,22766600
5612017-03-23,24.11686402939963,24.189862412301782,24.052990661912585,24.089488983154297,22718800
5622017-03-24,24.171611860984704,24.25373525753361,24.025615098324142,24.107738494873047,26281800
5632017-03-27,23.906993381319445,24.15792520836612,23.875056698263617,24.107738494873047,13690000
5642017-03-28,24.084929175614484,24.335861027130118,24.043867473336007,24.281112670898438,16907800
5652017-03-29,24.2719797408477,24.33585309236173,24.217231402466858,24.322166442871094,11410200
5662017-03-30,24.303922576510928,24.399732628065337,24.285672545619022,24.367795944213867,17508400
5672017-03-31,24.34497810549492,24.404289820651503,24.294791403471525,24.322166442871094,12207000
5682017-04-03,24.34498726544986,24.381485591297047,24.153365398390537,24.299362182617188,26035800
5692017-04-04,24.198984268218698,24.31760597229004,24.18985925399498,24.31760597229004,15041600
5702017-04-05,24.34041699556139,24.50466376641864,24.19442025267016,24.217233657836914,20955800
5712017-04-06,24.244613428647718,24.29480014873655,24.162490021305796,24.2218017578125,13870200
5722017-04-07,24.185295496567534,24.271982260121206,24.121422138423863,24.20810890197754,12938800
5732017-04-10,24.22179493513209,24.28110665493215,24.112296509379554,24.16248321533203,9687200
5742017-04-11,24.121418541790355,24.15791859266923,23.875050160030842,24.071231842041016,16914200
5752017-04-12,24.04842665672427,24.07580170225556,23.94349159281569,23.989116668701172,17368400
5762017-04-13,23.961739655479462,24.121423056919056,23.89330291748047,23.89330291748047,19533200
5772017-04-17,23.966298418258692,24.121420164090264,23.966298418258692,24.112295150756836,14132000
5782017-04-18,24.04842676616135,24.15336183054746,24.011928445705557,24.107738494873047,12487200
5792017-04-19,24.14423733522623,24.230924111460414,24.043865646497476,24.089488983154297,14521000
5802017-04-20,24.153361348992835,24.349544821235085,24.11686302926472,24.308483123779297,15163800
5812017-04-21,24.31760869543954,24.32217207327167,24.212673630743623,24.258296966552734,15233000
5822017-04-24,24.522917015726833,24.56397871383503,24.46816866505547,24.54572868347168,16210000
5832017-04-25,24.646104032519833,24.723664056985957,24.605042331208704,24.673479080200195,20089600
5842017-04-26,24.673476042234565,24.732786027611134,24.62328933120931,24.646100997924805,16294400
5852017-04-27,24.70997515946728,24.764723509437538,24.687163492014562,24.746475219726562,17183400
5862017-04-28,24.824035163089253,24.860535223239637,24.751036783207137,24.810348510742188,22836800
5872017-05-01,24.90159786231831,25.02934459683791,24.85597278540508,24.997407913208008,15126000
5882017-05-02,25.047596717850258,25.088658420289445,24.96090993469038,25.05215835571289,15070200
5892017-05-03,24.97003451248023,25.02478286796507,24.892474487244947,25.006534576416016,14309000
5902017-05-04,25.01564865659007,25.02933530437333,24.90615025306974,24.98827362060547,15159800
5912017-05-05,25.029347809802093,25.088659547193654,24.970036072410537,25.07953453063965,13651600
5922017-05-08,25.097779373675742,25.202716179413915,25.052156037595523,25.189027786254883,12140200
5932017-05-09,25.216406608336314,25.289405001247466,25.170781525004987,25.22096824645996,15388600
5942017-05-10,25.248339531053556,25.33502456582687,25.193591179639817,25.316776275634766,10604000
5952017-05-11,25.239210579088773,25.298522299113493,25.13883716680363,25.284833908081055,18196000
5962017-05-12,25.307649318279942,25.362397665492423,25.28027427446441,25.348711013793945,9307600
5972017-05-15,25.380648033726683,25.490144729614258,25.366959641426785,25.490144729614258,19898600
5982017-05-16,25.549454834032808,25.608766555786133,25.46276981025371,25.608766555786133,18122200
5992017-05-17,25.408024790023255,25.430838200150188,24.89703607880286,24.910722732543945,37090000
6002017-05-18,24.84684490326619,25.15252679185062,24.805783208991226,25.05671501159668,33644400
6012017-05-19,25.193595625174282,25.280280675243603,25.16622057442759,25.202720642089844,20438200
6022017-05-22,25.262030122339542,25.435401959334833,25.257468484185,25.403465270996094,21020600
6032017-05-23,25.508391230862692,25.535766271257494,25.38064452319034,25.449079513549805,13221000
6042017-05-24,25.51752732074018,25.55858902894689,25.458215577681795,25.554025650024414,18643800
6052017-05-25,25.63614162304411,25.791263393405867,25.58595665240177,25.736515045166016,12227000
6062017-05-26,25.713699083427446,25.754760772853377,25.65895074433231,25.722824096679688,72564400
6072017-05-30,25.731955200343414,25.859701935274124,25.700018516610736,25.832326889038086,11850600
6082017-05-31,25.928140897483523,25.937264173256835,25.704582351822033,25.79126739501953,28492200
6092017-06-01,25.846013596939542,25.85513687133789,25.695453463087507,25.85513687133789,16872400
6102017-06-02,25.950952844288654,26.096949624081702,25.8688294381027,26.09238624572754,16982000
6112017-06-05,26.09238853713677,26.183636967625503,26.060451847528572,26.115201950073242,13531600
6122017-06-06,26.0832583609539,26.197318441399737,26.033073387509443,26.06501007080078,15370400
6132017-06-07,26.124317559945187,26.192754297832117,26.010257490412663,26.147130966186523,17407400
6142017-06-08,26.192753321024274,26.224690000068883,26.060443227600345,26.206439971923828,14204800
6152017-06-09,26.242940810636757,26.28856414194116,25.193588526868776,25.55858039855957,70285000
6162017-06-12,25.293954255628485,25.449075982170548,24.988274178852777,25.40801429748535,71412800
6172017-06-13,25.5312072240447,25.672642346109015,25.403460494708323,25.590518951416016,36586800
6182017-06-14,25.69088942368269,25.695451060455333,25.25746083270652,25.467330932617188,32361200
6192017-06-15,25.179903484302137,25.389775361305453,25.07040677844009,25.353275299072266,29501000
6202017-06-16,25.354648864639994,25.363810645989762,25.203483840946593,25.308841705322266,43222600
6212017-06-19,25.501238961663063,25.70279469672819,25.487497160610975,25.684471130371094,19858400
6222017-06-20,25.675304545102406,25.689048091015486,25.478330612182617,25.478330612182617,21915400
6232017-06-21,25.565359976215497,25.63407069808626,25.487485727845147,25.620328903198242,24586400
6242017-06-22,25.69820061845167,25.716524176029264,25.547035637013103,25.62948989868164,17585600
6252017-06-23,25.60659504358547,25.853956165378367,25.565367898714783,25.789825439453125,32847200
6262017-06-26,25.92724356917253,25.982214249799394,25.624911815448286,25.65239715576172,19455800
6272017-06-27,25.51497862829046,25.56078578978262,25.23097038269043,25.23097038269043,25791000
6282017-06-28,25.327167226921045,25.569948335458633,25.157676879987964,25.54704475402832,25952000
6292017-06-29,25.42793583931789,25.42793583931789,24.887404836655822,25.088958740234375,41946800
6302017-06-30,25.194318631784125,25.23554576853337,25.043151881226596,25.066057205200195,30743800
6312017-07-03,25.171415023715312,25.21722217674338,24.864501506648462,24.891986846923828,33105200
6322017-07-05,24.983606012363474,25.189741721527746,24.901151728697766,25.139352798461914,29618800
6332017-07-06,24.919474433505545,25.047735871490655,24.850761950338647,24.91031265258789,25514800
6342017-07-07,25.00192994669708,25.28135641501905,24.983606383958584,25.198902130126953,17636400
6352017-07-10,25.203485015169377,25.44168609906774,25.166837888062922,25.38213539123535,11188400
6362017-07-11,25.354650887537662,25.478332324480682,25.258454796836844,25.437105178833008,13713000
6372017-07-12,25.61117140701791,25.789821760160073,25.597429609831888,25.766918182373047,33103800
6382017-07-13,25.803566628012604,25.90892448918057,25.757757722658447,25.81730842590332,16250200
6392017-07-14,25.92724526272176,26.073830259106472,25.890599887341082,26.04634666442871,13379200
6402017-07-17,26.06925167825975,26.124220618073736,26.000539192918954,26.050928115844727,19674200
6412017-07-18,26.00054215074709,26.170032501220703,25.936411422430066,26.170032501220703,19840400
6422017-07-19,26.21125738437713,26.325777031463808,26.188352057014882,26.302871704101562,13347200
6432017-07-20,26.376168871339274,26.38532890637934,26.20667851676545,26.357845306396484,20745800
6442017-07-21,26.243318965316693,26.33035325548974,26.21583362490005,26.325773239135742,11610000
6452017-07-24,26.312035469707194,26.412813325920926,26.25706652424119,26.389909744262695,10756200
6462017-07-25,26.307452233499372,26.39448653212407,26.224997951673426,26.33951759338379,13760600
6472017-07-26,26.481515673865324,26.486095689469963,26.353252520337627,26.440288543701172,21205200
6482017-07-27,26.628107579774603,26.66017293965902,26.014282230309806,26.33951759338379,46094400
6492017-07-28,26.20667483710413,26.362421622386897,26.183771257857185,26.31203269958496,20586200
6502017-07-31,26.353261635657077,26.41281234369896,26.156287695344954,26.183773040771484,21965600
6512017-08-01,26.31661605834961,26.33951963898423,26.220419971225503,26.31661605834961,16614400
6522017-08-02,26.586883691899754,26.591463709258893,26.225001160433415,26.389909744262695,25147800
6532017-08-03,26.426556509057566,26.426556509057566,26.252487881396213,26.330360412597656,21375600
6542017-08-04,26.38532797947229,26.47236403617734,26.330359034006285,26.389909744262695,9513800
6552017-08-07,26.426554314215693,26.550235748291016,26.417392532347385,26.550235748291016,15366000
6562017-08-08,26.513582229614258,26.719717889797526,26.440289744596946,26.513582229614258,20921400
6572017-08-09,26.344091131047637,26.518161432916777,26.330349336600023,26.49983787536621,13945600
6582017-08-10,26.35783659875044,26.38532018965374,25.963888819782724,25.977630615234375,29823800
6592017-08-11,26.018859220346908,26.24331846085765,25.986793864192638,26.156282424926758,29936200
6602017-08-14,26.394488813751497,26.60978631795595,26.33951987025952,26.573139190673828,19517000
6612017-08-15,26.6281005362519,26.673907681846963,26.53190273461332,26.614356994628906,14105200
6622017-08-16,26.655592635231322,26.788435846274,26.60520545796138,26.69223976135254,18111800
6632017-08-17,26.591464000121892,26.632691146530163,26.170032501220703,26.170032501220703,25937800
6642017-08-18,26.170027226585514,26.325773998577684,26.04176404837194,26.142541885375977,33393000
6652017-08-21,26.160860503863677,26.18834409245007,25.959304867933568,26.13337516784668,15957200
6662017-08-22,26.27080245553843,26.541068852570127,26.252480642763224,26.522747039794922,16922400
6672017-08-23,26.376159922610647,26.531904929490246,26.366998143247596,26.4586124420166,17847400
6682017-08-24,26.522748857559634,26.550232452321502,26.3028696148787,26.435712814331055,16187800
6692017-08-25,26.522747417820383,26.60061992865984,26.376162428944195,26.43113136291504,16666200
6702017-08-28,26.49526149542997,26.531906868129035,26.408227206267682,26.48151969909668,11986600
6712017-08-29,26.266221733237924,26.632684190355743,26.23415637745454,26.596038818359375,17379600
6722017-08-30,26.6235283105423,26.806760453422726,26.5639793494227,26.788436889648438,15308000
6732017-08-31,26.852563166167958,26.994568140742736,26.820497808591544,26.948760986328125,18851600
6742017-09-01,27.01747552044834,27.040379100879143,26.893794089204583,26.925859451293945,12026200
6752017-09-05,26.847983029836467,26.898371947926137,26.50900414741656,26.687654495239258,23803400
6762017-09-06,26.77011070761473,26.80675783157902,26.59604211107751,26.710561752319336,18227400
6772017-09-07,26.797595505163795,26.857146206678177,26.701399427862036,26.802175521850586,15387600
6782017-09-08,26.760944797293085,26.797591915602567,26.563972652387367,26.582294464111328,12518400
6792017-09-11,26.793013275891283,26.985405414606927,26.793013275891283,26.95792007446289,14074600
6802017-09-12,27.03580028632196,27.072445667155005,26.898377050193353,27.022058486938477,15723400
6812017-09-13,26.989984984494534,26.994566748158192,26.88004712059853,26.98540496826172,16256600
6822017-09-14,26.884631324755464,27.01747453280158,26.83424414862211,26.8937931060791,15253400
6832017-09-15,26.870344327445476,27.02664751054506,26.824371771431657,27.003662109375,26247600
6842017-09-18,27.045038498839872,27.12778559833219,26.925511598189296,27.026649475097656,20824000
6852017-09-19,27.068028465648,27.20134452607305,26.999070491824533,27.14617919921875,11232200
6862017-09-20,27.141577147246227,27.150771658746145,26.847359793943898,27.035842895507812,17901600
6872017-09-21,27.026650902858194,27.026650902858194,26.80138973430055,26.888736724853516,16209200
6882017-09-22,26.801390876256832,26.93930506013777,26.787599983970935,26.902528762817383,9649600
6892017-09-25,26.81518471636655,26.81518471636655,26.465800231056914,26.5853271484375,27146200
6902017-09-26,26.727832680893616,26.792192507196212,26.59911302828843,26.681861877441406,18106600
6912017-09-27,26.80139146395172,27.035847159997,26.76001703251279,26.95309829711914,15271000
6922017-09-28,26.88413929102174,26.999068067960277,26.828973969119954,26.98527717590332,11178400
6932017-09-29,27.031240975024318,27.192142273215083,26.999061066120866,27.16915512084961,24857400
6942017-10-02,27.238120494940066,27.297883950767805,27.077220906566133,27.21053695678711,15143800
6952017-10-03,27.23351838531983,27.288683696344634,27.201336720742272,27.274892807006836,12932000
6962017-10-04,27.2289262424672,27.297884211671672,27.13698286808591,27.25650978088379,13299200
6972017-10-05,27.33925465404111,27.523139622303418,27.325462010007968,27.518543243408203,12845400
6982017-10-06,27.42660156340884,27.573710248504437,27.417407051381133,27.559919357299805,11852800
6992017-10-09,27.601293949847467,27.688639184122867,27.58290492568195,27.628875732421875,13898400
7002017-10-10,27.71622517268707,27.73921057809077,27.513949396316885,27.656461715698242,10945800
7012017-10-11,27.6196838831465,27.757598061579742,27.6196838831465,27.748403549194336,9961800
7022017-10-12,27.68404530736622,27.812764980812474,27.647267255710705,27.679447174072266,12212800
7032017-10-13,27.78058520293567,27.863334065905008,27.78058520293567,27.81276512145996,11900000
7042017-10-16,27.881726175328964,27.918502477563607,27.817364577488444,27.91390609741211,16612800
7052017-10-17,27.904711583434892,27.91390609741211,27.821962711314168,27.91390609741211,10263400
7062017-10-18,27.99665321212269,28.019638618785777,27.895515318396175,27.982860565185547,12182600
7072017-10-19,27.86332823223736,27.932284434491955,27.716219563019163,27.900104522705078,13745200
7082017-10-20,28.0702052576827,28.12077244671415,28.024232694462334,28.088592529296875,14814800
7092017-10-23,28.134567021272012,28.157552427620967,27.923098476983093,27.955278396606445,14109800
7102017-10-24,28.010435163418848,28.079393115068292,27.918491812444106,28.03342056274414,16071600
7112017-10-25,27.969062907549525,28.051811754462953,27.697830965705215,27.881717681884766,18451800
7122017-10-26,28.042621504995125,28.116175851910448,27.978261670653463,27.99665069580078,18872800
7132017-10-27,28.447171743607175,28.828734376293344,28.447171743607175,28.75058364868164,29078400
7142017-10-30,28.44716969232675,28.925272043590045,28.44716969232675,28.81494140625,17149400
7152017-10-31,28.92526756839268,28.998823653470897,28.810338815968347,28.93906021118164,20222600
7162017-11-01,29.076976612742662,29.11375465812691,28.79195377570964,28.94365882873535,19101400
7172017-11-02,28.943662036012153,28.985036464817313,28.736789891986355,28.957454681396484,20449200
7182017-11-03,29.109160599292288,29.214894864058373,28.93906649977067,29.187313079833984,15319400
7192017-11-06,29.168923885210322,29.26086725733038,29.15053486005152,29.251672744750977,12000400
7202017-11-07,29.28384808295234,29.293042594094032,29.145933923174276,29.265459060668945,11551200
7212017-11-08,29.26546355947807,29.430959524448266,29.187312833270536,29.42636489868164,18201000
7222017-11-09,29.201096670978473,29.242471090644436,28.897684844652574,29.19190216064453,20490800
7232017-11-10,29.15512411930877,29.214887559642616,29.086167922314516,29.19190216064453,11966400
7242017-11-13,29.081576578672372,29.219492512200944,29.076980199269258,29.182714462280273,8600600
7252017-11-14,29.095369723328666,29.155131424963987,28.962051920590227,29.12295150756836,14741600
7262017-11-15,28.98043949083089,29.0218139187871,28.828732670433492,28.906885147094727,16985000
7272017-11-16,29.118352398491403,29.37119533447261,29.118352398491403,29.311431884765625,15282200
7282017-11-17,29.27006020242665,29.293047360858356,29.104564235966553,29.12295150756836,16604200
7292017-11-20,29.1919114710688,29.25627131025968,29.150537038206934,29.233285903930664,13159800
7302017-11-21,29.348210943945304,29.55968121473787,29.3252255405496,29.541292190551758,16348000
7312017-11-22,29.541287287400944,29.550480044294353,29.435551292717385,29.486120223999023,24231600
7322017-11-24,29.532101567887185,29.66541938820056,29.52290880771141,29.651628494262695,8678200
7332017-11-27,29.60105954492492,29.68840654966261,29.55049059558714,29.651628494262695,13778200
7342017-11-28,29.697594282489373,29.77574500647316,29.578067376347942,29.7481632232666,22623200
7352017-11-29,29.697592560887614,29.702190693604752,28.88849481637795,29.090768814086914,67280400
7362017-11-30,29.219495422952313,29.42636759017917,29.113761149408393,29.348215103149414,42095000
7372017-12-01,29.168922809848112,29.3436150350685,28.773567551879086,29.196504592895508,38423600
7382017-12-04,29.380388907789524,29.39417979817609,28.700010841163465,28.72759437561035,33611000
7392017-12-05,28.677028003900322,29.06778513163789,28.55290471829954,28.73678970336914,27854200
7402017-12-06,28.62186544062545,28.985040842356455,28.552909217985174,28.92068099975586,26524200
7412017-12-07,29.04480072714261,29.155131371246057,28.920677437270758,29.099966049194336,23371000
7422017-12-08,29.293045872462745,29.380391107573676,29.168922588668966,29.237878799438477,20118000
7432017-12-11,29.224085181845535,29.490720748901367,29.205696159219535,29.490720748901367,22843200
7442017-12-12,29.472332663211056,29.5872614277666,29.362000277621274,29.481525421142578,16794000
7452017-12-13,29.582662354683922,29.63323129006856,29.453942703649368,29.490720748901367,20712200
7462017-12-14,29.52749934443829,29.619440951934305,29.440152362173826,29.453943252563477,21892000
7472017-12-15,29.545316168587917,29.83140358889694,29.471487554362717,29.789873123168945,42610400
7482017-12-18,30.002118037004003,30.085175414447846,29.951364075633773,30.052875518798828,21521600
7492017-12-19,29.99290099785592,30.011358590151843,29.794486281206918,29.868316650390625,23953600
7502017-12-20,29.997503763179232,29.997503763179232,29.716031758821845,29.859073638916016,17930400
7512017-12-21,29.909839077790302,29.96059656883572,29.77140891668003,29.799097061157227,31883800
7522017-12-22,29.74833784143012,29.808322363532067,29.702195630549774,29.780637741088867,10971000
7532017-12-26,29.596064295579026,29.614521883341652,29.476093495546852,29.58222198486328,12438200
7542017-12-27,29.586836405980737,29.66989378829731,29.56376354183871,29.614521026611328,10693200
7552017-12-28,29.702196473698557,29.72065406265965,29.614523806239635,29.665281295776367,19316000
7562017-12-29,29.683732053640696,29.69295908578527,29.48531741850136,29.50838851928711,13386400
7572018-01-02,29.62836789701154,29.8729248046875,29.554541057159053,29.8729248046875,27445600
7582018-01-03,29.928303285357618,30.140560331018012,29.89600337667943,30.122102737426758,22663600
7592018-01-04,30.242068384878262,30.3528104005474,30.172853304925596,30.274368286132812,21493200
7602018-01-05,30.431257035371157,30.620444713982966,30.37127250139522,30.59276008605957,19356000
7612018-01-08,30.578913390375376,30.76348578565931,30.56045931923005,30.70811653137207,13467800
7622018-01-09,30.768097442381194,30.777324476867875,30.578909791364715,30.629667282104492,21212800
7632018-01-10,30.46354102966574,30.532756083747454,30.375871913557862,30.523529052734375,20815600
7642018-01-11,30.592744023956126,30.661955557426495,30.518913694355895,30.648113250732422,15775600
7652018-01-12,30.611212649826562,30.869615405943755,30.569685709987073,30.82808494567871,16308600
7662018-01-16,31.017273269227925,31.128015298228032,30.629670887089098,30.70811653137207,36443600
7672018-01-17,30.88343605712467,31.197207846277006,30.781921137042577,31.169523239135742,29376200
7682018-01-18,31.16953768144901,31.307964301717995,31.14184954105544,31.22490692138672,29845800
7692018-01-19,31.28489875793457,31.335656247658168,31.123395734036674,31.28489875793457,23894400
7702018-01-22,31.26182700347669,31.59405657696618,31.197227199789875,31.589441299438477,18004200
7712018-01-23,31.690957667526277,31.792472655020845,31.626357861016174,31.727872848510742,20460200
7722018-01-24,31.81092880965245,31.866298058204503,31.377184253726615,31.483314514160156,37019000
7732018-01-25,31.681733583070354,31.709418211174313,31.349503964119865,31.427946090698242,25951800
7742018-01-26,31.644807048473833,31.926279067993164,31.575591982613844,31.926279067993164,20097200
7752018-01-29,31.83399089119017,31.83399089119017,31.594049321232262,31.635576248168945,55179800
7762018-01-30,31.37718528131061,31.534069517912982,31.266443260154503,31.34950065612793,29662400
7772018-01-31,31.534068025031523,31.63558300646262,31.377183795856343,31.58482551574707,30135800
7782018-02-01,31.469453864659634,31.833983167836784,31.464842109735184,31.612499237060547,32650000
7792018-02-02,31.257206081064812,31.28489422080545,30.67119267618665,30.67580795288086,43929400
7802018-02-05,30.34819031597072,30.924976690171675,29.37918991139804,29.393033981323242,98559600
7812018-02-06,28.996205947871545,30.288207130789225,28.830091183171255,30.237449645996094,90269400
7822018-02-07,30.163623558145513,30.472780230986096,29.849851608276367,29.849851608276367,47425200
7832018-02-08,29.932915583873708,29.988284838709138,28.603998901225633,28.61322593688965,55628600
7842018-02-09,29.074652783676918,29.526854943472006,28.133338564246564,29.31459617614746,72700400
7852018-02-12,29.62836496409281,30.025194310240554,29.411494462989097,29.840621948242188,35629600
7862018-02-13,29.669898504904932,29.98828225404441,29.582225831737716,29.91445541381836,19084000
7872018-02-14,29.748333780846785,30.514304234097292,29.729876194929062,30.463546752929688,32117600
7882018-02-15,30.754251408341133,31.044950485229492,30.394337259691323,31.044950485229492,24305000
7892018-02-16,30.952671413485046,31.33104321462149,30.920371510476766,30.99881362915039,20334200
7902018-02-20,30.84192072024974,31.27104994307376,30.809620822636095,31.026493072509766,33835200
7912018-02-21,31.14647223281702,31.40948674641045,30.82347318820247,30.82808494567871,29102400
7922018-02-22,30.93421485714246,31.14647187263827,30.777327094125685,30.864999771118164,21958800
7932018-02-23,31.118789340959648,31.511003494262695,31.04495897211751,31.511003494262695,20772400
7942018-02-26,31.64480468938624,32.00471878051758,31.64480468938624,32.00471878051758,21594400
7952018-02-27,32.0185639013386,32.16622106760551,31.68172264099121,31.68172264099121,25581200
7962018-02-28,31.861679659011596,31.995490995400708,31.45100805587729,31.45561981201172,30464000
7972018-03-01,31.52945772198064,31.64942677790865,30.698883763265467,30.934213638305664,42973600
7982018-03-02,30.583532446093958,31.29413396743491,30.500475033978102,31.229534149169922,38392200
7992018-03-05,31.081871923687903,31.654043159407998,31.01265683797709,31.547916412353516,21777800
8002018-03-06,31.727875832911405,31.769402775105984,31.478703618466657,31.617130279541016,20303800
8012018-03-07,31.381803012403015,31.82477465208422,31.381803012403015,31.7924747467041,22219600
8022018-03-08,31.889373633789493,31.958588720783347,31.732485868575043,31.93090057373047,15248000
8032018-03-09,32.156998116436434,32.535369873046875,32.11546766292707,32.535369873046875,24685000
8042018-03-12,32.63226750512352,32.76608237063357,32.5445948469282,32.63688278198242,27012400
8052018-03-13,32.80299377293223,32.918351050547706,32.15238055780182,32.26312255859375,27618800
8062018-03-14,32.42463108736927,32.452319235608854,32.07394740030788,32.23544692993164,27762800
8072018-03-15,32.244679506889256,32.44309425464569,32.097022265797925,32.253910064697266,23002800
8082018-03-16,32.30852038062462,32.42423857177093,32.17891304013205,32.22057342529297,24404600
8092018-03-19,31.919691640774218,31.970607905410734,31.3225856084857,31.581796646118164,39736800
8102018-03-20,31.503118781205888,31.688268590704165,31.39203030808248,31.567920684814453,18765600
8112018-03-21,31.49848929648031,31.794727548068085,31.294824174224274,31.378141403198242,21867000
8122018-03-22,30.998592813235145,31.179112927566347,30.54497590322385,30.5681209564209,42390200
8132018-03-23,30.549597712036167,30.628285222234076,29.7395704999746,29.753456115722656,41901600
8142018-03-26,30.359819390065073,30.924524661969606,29.938607059810096,30.88286781311035,50251600
8152018-03-27,31.072647896749558,31.091163231392528,29.660888061753187,29.892324447631836,59497200
8162018-03-28,29.822892613239603,30.18393280760943,29.517396656683715,29.693288803100586,53622000
8172018-03-29,29.90621163173546,30.582005490115083,29.697920286113497,30.281137466430664,35368200
8182018-04-02,30.160789394824587,30.295019381586403,29.230414199814472,29.559053421020508,52034200
8192018-04-03,29.781226807826908,29.920090025669182,29.35075683596101,29.850658416748047,36101400
8202018-04-04,29.304473773691164,30.35056538805489,29.239670106956254,30.267248153686523,36298400
8212018-04-05,30.54497250004025,30.591259069838,30.188562028014765,30.392227172851562,32738200
8222018-04-06,30.077475003422375,30.355197967029195,29.517397593854675,29.647003173828125,40477800
8232018-04-09,29.864542174119702,30.461648323389156,29.84140066021137,29.87843132019043,21859400
8242018-04-10,30.350563559284915,30.73937847338887,30.18392910058872,30.61440086364746,31297800
8252018-04-11,30.42462776571746,30.706976897582525,30.382967381384013,30.433883666992188,17315600
8262018-04-12,30.62366064900583,30.933784521822172,30.58200026813159,30.799551010131836,21256000
8272018-04-13,31.01247124740946,31.02635686353486,30.549598542224246,30.697717666625977,22421600
8282018-04-16,30.910639436467626,31.04950266396443,30.730119359584926,30.93378448486328,19477400
8292018-04-17,31.206885326639878,31.609585959743022,31.15134284720457,31.507753372192383,30445600
8302018-04-18,31.475341401080048,31.54477300751713,31.234649167728126,31.42442512512207,19764400
8312018-04-19,31.225395368969618,31.257796320292734,30.96618775838469,31.0772762298584,25811600
8322018-04-20,30.98470540430758,31.007846924728735,30.51720290195534,30.646806716918945,32477000
8332018-04-23,30.76252559908888,30.850472560391424,30.392229481143943,30.53571891784668,37920600
8342018-04-24,30.711607006474576,30.76252329273353,29.785861483859282,30.0034122467041,34847600
8352018-04-25,30.04969632445962,30.109872038560017,29.623854266917945,30.008039474487305,30581600
8362018-04-26,30.38296555580578,30.674574102862973,30.257991473192313,30.554229736328125,33086800
8372018-04-27,30.859724094195045,30.882869143294997,30.336679180059743,30.49868392944336,26313000
8382018-04-30,30.5773731396488,30.76715266475128,30.2626195242253,30.299650192260742,17372200
8392018-05-01,30.257996341967143,30.697724091348263,30.183934998546746,30.679208755493164,18547800
8402018-05-02,30.87361339310526,30.98933158952835,30.591260711317787,30.646806716918945,26587400
8412018-05-03,30.507933422126925,30.8319428153314,30.239466478364633,30.716224670410156,31090800
8422018-05-04,30.600524282386996,31.355005753767145,30.563493606978998,31.299463272094727,21682600
8432018-05-07,31.4475835379466,31.665134349248756,31.39666724034653,31.517011642456055,26914800
8442018-05-08,31.466075745559777,31.61419481203034,31.322582861696,31.5864200592041,30294800
8452018-05-09,31.665115017770773,31.975238800048828,31.56328248473916,31.975238800048828,28826600
8462018-05-10,32.1233672358804,32.4149757759983,32.090966286978414,32.3918342590332,23132600
8472018-05-11,32.35943968775209,32.4705281728189,32.23909176892346,32.345550537109375,17521200
8482018-05-14,32.452007963012186,32.595497381817204,32.30851854420717,32.340919494628906,20261800
8492018-05-15,32.11411080042146,32.14188556738515,31.868788802782007,32.035423278808594,28525200
8502018-05-16,32.08633236844795,32.25296680710111,32.012274579845496,32.17890548706055,13361000
8512018-05-17,32.06319608233428,32.28074685508792,31.88267597971724,32.01228332519531,21600200
8522018-05-18,31.90581917838524,32.04930860253211,31.850273176406354,31.878047943115234,15765800
8532018-05-21,32.16965496511367,32.31314438237969,31.993764597773428,32.15576934814453,22578400
8542018-05-22,32.313143406652195,32.359433503736476,32.0400501973356,32.10948181152344,14782000
8552018-05-23,31.845650588589056,32.345550537109375,31.84102087170815,32.345550537109375,29387600
8562018-05-24,32.33629632530797,32.373326999412605,31.98451198419283,32.30852508544922,22401400
8572018-05-25,32.33167171605953,32.40110335811492,32.20669758551183,32.28538513183594,18782800
8582018-05-29,32.12336742807329,32.29000188954864,31.89656078440239,32.10948181152344,58660800
8592018-05-30,32.27149272421125,32.38721092615897,32.17891604378951,32.345550537109375,19930400
8602018-05-31,32.34554556033865,32.56772602772629,32.28074365973366,32.35480499267578,30568000
8612018-06-01,32.57235895289208,32.910254106273115,32.516812947713156,32.90562438964844,25445800
8622018-06-04,32.988936689702925,33.20186124527156,32.956535741062225,33.16946029663086,19866000
8632018-06-05,33.25278609040907,33.34536278551322,33.16021292674474,33.28519058227539,34549600
8642018-06-06,33.340718960265086,33.502723693847656,33.16945832680851,33.502723693847656,35379000
8652018-06-07,33.484216390823825,33.484216390823825,32.99357235678332,33.23426818847656,39047200
8662018-06-08,32.98431665351025,33.238894574158216,32.91488502735563,33.1787223815918,19809600
8672018-06-11,33.19723250042444,33.32220658271185,33.12317116911438,33.21574783325195,14647000
8682018-06-12,33.27592164162008,33.405525446304125,33.22037564042457,33.37775421142578,15626800
8692018-06-13,33.37776141779973,33.52588058819506,33.19261157194568,33.20649719238281,29278000
8702018-06-14,33.33610360065933,33.52588317846834,33.285190832269436,33.44256591796875,22654800
8712018-06-15,33.3240965743736,33.36590450561417,33.1150675500088,33.3148078918457,33641200
8722018-06-18,33.08256415186927,33.37520560363104,32.98037088631671,33.35198211669922,16580400
8732018-06-19,32.943197323696005,33.19403428329118,32.757391774668534,33.18009948730469,25913400
8742018-06-20,33.25907887800813,33.40772266736442,33.21262835832445,33.24979019165039,22931200
8752018-06-21,33.379850676274394,33.398431591608045,32.91533842477483,32.99430465698242,29634200
8762018-06-22,33.077906923492584,33.08719915030121,32.752749864113646,32.88745880126953,31385800
8772018-06-25,32.62269736009967,32.65521307632346,31.921282859903904,32.20463562011719,36055400
8782018-06-26,32.306828122695386,32.54837293124734,32.22785834748574,32.33469772338867,27719000
8792018-06-27,32.43687264005646,32.585516332934816,31.88410224594078,31.893394470214844,44109200
8802018-06-28,31.851618394223813,32.39045453460371,31.851618394223813,32.28361511230469,35598000
8812018-06-29,32.409012474048765,32.548367542337104,32.251080037672146,32.26966094970703,20019200
8822018-07-02,31.99095348069302,32.56694756220884,31.9444994299051,32.557655334472656,25091200
8832018-07-03,32.65521617357226,32.67843966225063,32.14889592269628,32.172122955322266,12722800
8842018-07-05,32.371851236767455,32.64591169036682,32.27894668507983,32.6273307800293,27320000
8852018-07-06,32.645916980963044,33.05933255711883,32.56695075719101,33.008235931396484,25603800
8862018-07-09,33.18474363186896,33.26835594677357,33.012872889024536,33.259063720703125,17455200
8872018-07-10,33.2637154820421,33.43094014024668,33.2637154820421,33.338035583496094,22986200
8882018-07-11,33.10113766753881,33.33803631859683,33.050041046185925,33.20797348022461,25949800
8892018-07-12,33.351975977719725,33.75145673646835,33.314814152732254,33.73287582397461,23706600
8902018-07-13,33.737521256607955,33.77932919925274,33.58423491743571,33.695716857910156,18516800
8912018-07-16,33.70500754164505,33.774685087553515,33.551721193383074,33.61675262451172,13332000
8922018-07-17,33.375198915339276,33.92332342113989,33.356618003148974,33.867584228515625,14903200
8932018-07-18,33.85829438384255,33.862940498203834,33.691069706305,33.81184387207031,14164000
8942018-07-19,33.72822856567016,33.858291404767385,33.63068143634724,33.69106674194336,14910000
8952018-07-20,33.82113761375291,33.88616904874686,33.65855902626804,33.70036697387695,14439600
8962018-07-23,33.6306895200917,33.89081526081208,33.495980534662245,33.87223434448242,25151000
8972018-07-24,34.21133052360395,34.34603951162437,33.91868551571743,34.058040618896484,21557200
8982018-07-25,34.06732796038685,34.485389709472656,34.01623487144886,34.485389709472656,30466200
8992018-07-26,33.89544813853033,34.06731534555156,33.835059298056024,33.955833435058594,25094400
9002018-07-27,33.997658166066294,34.02088165592389,33.16618067989236,33.37520980834961,63550200
9012018-07-30,33.356616568245784,33.407713188584424,32.664494452676685,32.85494613647461,35695400
9022018-07-31,32.957141587098846,33.15688198949114,32.762047299352076,32.943206787109375,29954000
9032018-08-01,33.18010084529125,33.3473254918655,33.059326701888466,33.24048614501953,29322800
9042018-08-02,32.933919901223405,33.70036583804553,32.933919901223405,33.6585578918457,26209800
9052018-08-03,33.66785306228148,33.779335021972656,33.51456315273886,33.779335021972656,14491400
9062018-08-06,33.76538929868163,33.97906446228858,33.68641953982649,33.96048355102539,15000400
9072018-08-07,34.08126841181147,34.2113312875777,34.03017177576795,34.09055709838867,20545400
9082018-08-08,34.07197066558405,34.24848757750374,33.98371575357119,34.18345260620117,14197200
9092018-08-09,34.215972424408214,34.32745436685182,34.169518366438574,34.197391510009766,23446200
9102018-08-10,33.9419131313621,34.08591080822905,33.82578505803132,33.92333221435547,23138400
9112018-08-13,33.974423973376716,34.234549686235454,33.86758814585846,33.87687683105469,24128800
9122018-08-14,33.9930059517635,34.12771492698115,33.80255423178252,34.085906982421875,18359000
9132018-08-15,33.872236064390705,33.99765636999743,33.51456315273886,33.779335021972656,35584400
9142018-08-16,34.039445165401474,34.132349709161076,33.85363962182826,33.92796325683594,18208800
9152018-08-17,33.82578267425939,34.07197360533946,33.71430072402352,33.97907257080078,18048200
9162018-08-20,34.058026074153396,34.067314756556364,33.793254326344005,33.92796325683594,21239600
9172018-08-21,34.02087715972117,34.19739408783885,33.94191092553553,33.98371887207031,16004600
9182018-08-22,33.881524006184016,34.13700361246813,33.83042737613776,34.085906982421875,12742400
9192018-08-23,34.02550456295677,34.34601898232222,34.02550456295677,34.160213470458984,18735000
9202018-08-24,34.253141620883376,34.51327096138091,34.248499048765126,34.50397872924805,13115200
9212018-08-27,34.6897766084342,34.83842039368938,34.59687557162999,34.81983947753906,16415000
9222018-08-28,34.88950691851871,34.959184447907774,34.782667567595965,34.88021469116211,14770400
9232018-08-29,34.92201882405854,35.21930627606657,34.917372710886106,35.19607925415039,22364600
9242018-08-30,35.098541156708635,35.316862460593796,34.98241310519072,35.08925247192383,21040600
9252018-08-31,35.05674114631859,35.21003104405244,34.99635228384611,35.11712646484375,20537800
9262018-09-04,34.95453702307925,35.033503232916516,34.745507986699124,34.98240661621094,22147600
9272018-09-05,34.93595722989567,34.96382682391834,34.36925185845917,34.54576873779297,32853200
9282018-09-06,34.49468519862203,34.56900532551083,34.02552677232288,34.294944763183594,27957600
9292018-09-07,34.071974552085415,34.4528744745936,34.03481271965842,34.17881393432617,28462000
9302018-09-10,34.304225444622965,34.35067595608195,34.09984248541405,34.28564453125,33309000
9312018-09-11,34.18809317252669,34.65260531765327,34.104480844646055,34.578285217285156,27189800
9322018-09-12,34.50396174110288,34.50860785488178,34.15557763056032,34.43428421020508,32536400
9332018-09-13,34.64796913274719,34.9266793348485,34.63868044651929,34.83842086791992,25454800
9342018-09-14,34.870936009048776,34.96383704558148,34.65261467485483,34.810550689697266,18878400
9352018-09-17,34.759443470180145,34.81982877114088,34.33673573161611,34.373897552490234,29584200
9362018-09-18,34.33210220901748,34.75945262984464,34.33210220901748,34.592227935791016,19302000
9372018-09-19,34.58759109870294,34.703719192726496,34.30888438183603,34.50397872924805,20870600
9382018-09-20,34.708352297125536,34.949897082805634,34.60151293133922,34.91273880004883,27401800
9392018-09-21,35.045107967326075,35.10103617188578,34.76079440760031,34.774776458740234,46041000
9402018-09-24,34.60697462773634,34.95187816034309,34.47180891291243,34.94721984863281,34513600
9412018-09-25,34.9052848815918,34.975198702344215,34.760798926410864,34.9052848815918,21101000
9422018-09-26,34.94256818434771,35.09637785881526,34.71418638514582,34.774776458740234,26641200
9432018-09-27,34.90062845543938,35.07774396976569,34.90062845543938,34.97986602783203,28466400
9442018-09-28,34.88197763128278,35.142988980783876,34.8633372654283,35.1103630065918,23421200
9452018-10-01,35.33408067169627,35.42263840561888,35.1709508112843,35.27815246582031,20668200
9462018-10-02,35.23621742701279,35.483243255058916,35.124357412720634,35.2828254699707,28014000
9472018-10-03,35.40399670078156,35.548482649622855,35.32476270018889,35.3900146484375,26584800
9482018-10-04,35.2175598338078,35.24552749350336,34.52309066208955,34.75147247314453,46584800
9492018-10-05,34.73748830070051,34.844689951733166,33.97776722934435,34.313350677490234,44577000
9502018-10-08,34.15021834829435,34.257420002723066,33.53964506166459,33.92649841308594,39946000
9512018-10-09,33.9125217516956,34.248105263810196,33.842607927344254,34.04768753051758,30277800
9522018-10-10,33.84260579891249,33.847267668499995,32.37442980373015,32.397735595703125,88286000
9532018-10-11,32.30451701711619,32.854500299203714,31.726569628538282,31.987577438354492,136539000
9542018-10-12,32.89178245556859,33.12016424965244,32.36976337026998,33.01296615600586,71818800
9552018-10-15,32.89178076622776,32.91974486644469,32.45365756435504,32.4723014831543,38305000
9562018-10-16,32.882460614902826,33.558285781165736,32.8032230709425,33.45108413696289,41998600
9572018-10-17,33.493039016468416,33.51634480757949,32.99898753740083,33.29728317260742,48329800
9582018-10-18,33.14813534965247,33.17143758479532,32.44900428800655,32.64476013183594,45920600
9592018-10-19,32.83585146183813,33.19007883354799,32.50959174839759,32.630775451660156,44283400
9602018-10-22,32.78457453477592,33.11549960220347,32.588818748720534,32.90109634399414,31962000
9612018-10-23,32.21595005210395,32.947706848117335,31.889686863254408,32.77525329589844,48132200
9622018-10-24,32.69135700665505,32.77059097984909,31.26978957717034,31.307077407836914,68330800
9632018-10-25,31.754526402376207,32.55153525699203,31.703256515006426,32.38374710083008,46754400
9642018-10-26,31.5774271187734,32.31384619873883,31.279131412755937,31.73589515686035,85487200
9652018-10-29,32.1740012127385,32.40238296186129,30.570659988939692,31.199880599975586,68110600
9662018-10-30,31.171928103378566,31.6613213596866,30.906258392916662,31.549461364746094,61121600
9672018-10-31,32.020187683104126,32.556188648609854,32.00620563672829,32.299842834472656,42288200
9682018-11-01,32.346465616957765,32.70069302946332,32.07147220741812,32.67738723754883,31106200
9692018-11-02,32.42569457497716,32.61679208224321,31.768513305618285,32.038841247558594,40426200
9702018-11-05,32.02019619193703,32.071466079581185,31.54478870901226,32.0062141418457,28416400
9712018-11-06,31.978248932633377,32.360440364385326,31.950284833420532,32.20663070678711,18267600
9722018-11-07,32.57950840124318,33.152793884277344,32.537558688163045,33.152793884277344,32629600
9732018-11-08,33.02695802716404,33.166785688934894,32.91509803132646,33.12483596801758,20819400
9742018-11-09,32.84051582573072,32.868479930160255,32.27655053196022,32.55154037475586,25883600
9752018-11-12,32.25323740745243,32.3091691595586,31.367674446201782,31.404958724975586,32862200
9762018-11-13,31.479537136080637,31.982912280985396,31.349033259097318,31.442249298095703,31407000
9772018-11-14,31.791811320926215,31.857063252321726,30.906244822891107,31.064716339111328,38993400
9782018-11-15,31.11599114579996,31.917661922336958,30.934217371581003,31.84308624267578,52602200
9792018-11-16,31.470220976349786,31.982919982186083,31.40496902214604,31.79182243347168,35945800
9802018-11-19,31.642666970024646,31.675292939257808,30.496092622162703,30.579988479614258,38397200
9812018-11-20,29.727044272279553,30.32829725222803,29.540610438841366,29.922800064086914,56129600
9822018-11-21,30.328304245719274,30.44948795448087,30.01602656926088,30.141868591308594,33006600
9832018-11-23,29.820270611685878,30.197802032758016,29.80628855912174,29.866880416870117,10676200
9842018-11-26,30.25838816955437,30.542701721191406,30.099920186524717,30.542701721191406,25069200
9852018-11-27,30.332964770789474,30.649904302453418,30.155849306764097,30.603296279907227,23076400
9862018-11-28,30.910917514746924,31.67530059814453,30.79439565988796,31.67530059814453,33219200
9872018-11-29,31.577417477842445,31.62402550093424,31.19988786804543,31.367679595947266,28230800
9882018-11-30,31.38632409803018,31.689281622011663,31.232517957147625,31.665979385375977,33019600
9892018-12-03,32.45832454269684,32.490950516740604,32.01554295839373,32.365108489990234,32463400
9902018-12-04,32.13672815547926,32.206641983955514,31.064729157381848,31.139301300048828,41982200
9912018-12-06,30.407536749381322,31.20920753479004,30.25373063131527,31.20920753479004,43155800
9922018-12-07,31.06005615178539,31.199883758607847,29.969413620039735,30.109237670898438,39875000
9932018-12-10,29.941457596893404,30.640588790679914,29.76900573359452,30.524066925048828,40895600
9942018-12-11,30.999463477653656,31.06005353899919,30.31431466259341,30.56134033203125,31626200
9952018-12-12,31.055401026370614,31.283786404167607,30.785073046961884,30.799055099487305,33857600
9962018-12-13,30.948204466620776,31.176586299868724,30.673211048005538,30.850326538085938,25638600
9972018-12-14,30.482113981412272,30.64990571508329,30.067296516493467,30.095260620117188,31032400
9982018-12-17,29.983397604697586,30.18847360371898,29.219012920269712,29.45671844482422,46527000
9992018-12-18,29.685100246690876,29.946109781356764,29.452056590804833,29.689762115478516,39253200
10002018-12-19,29.647816406289884,30.174493827882234,28.78555374815721,29.102493286132812,67212200
10012018-12-20,28.976648371716003,29.270283886630644,28.165657415451637,28.580474853515625,79003600
10022018-12-21,28.58749730493765,28.938580047460086,27.59042181617816,27.71213150024414,83227400
10032018-12-24,27.44998394638703,27.787023887645432,26.94910613684959,26.972511291503906,42234000
10042018-12-26,27.15976257736843,28.60154151916504,27.005285305551332,28.60154151916504,58120200
10052018-12-27,28.203651351428082,28.816876612875248,27.655963045390855,28.807514190673828,46877600
10062018-12-28,29.018159032517527,29.219444823875463,28.49387419726702,28.741973876953125,39685800
10072018-12-31,28.99007026084504,29.121140569980643,28.770057854196825,29.01347541809082,33720200
10082019-01-02,28.41897474828331,29.205400163699103,28.381526854343946,29.03219985961914,30885800
10092019-01-03,28.292587244172626,28.3113120856372,27.52956870433252,27.5670166015625,49893400
10102019-01-04,28.072572105371098,28.91048809100743,27.98363001552615,28.788780212402344,41535600
10112019-01-07,28.788783360542382,29.242850921555128,28.723248204457878,29.04624366760254,23817200
10122019-01-08,29.32711108870769,29.430094140711226,28.943260784524014,29.289661407470703,26005200
10132019-01-09,29.448818462439093,29.823306339715014,29.41605088478364,29.66883087158203,28044800
10142019-01-10,29.4347802635481,29.813948516509647,29.299027829073292,29.79990577697754,21868200
10152019-01-11,29.62670296353436,29.762455386653283,29.561167803600863,29.743730545043945,15451200
10162019-01-14,29.48158538537046,29.57052569621736,29.36455781471448,29.46754264831543,14483800
10172019-01-15,29.561169659576244,29.973105486649647,29.509677234767246,29.91225242614746,28654000
10182019-01-16,29.94501070011297,30.122891294180114,29.884155872827506,29.94032859802246,18937000
10192019-01-17,29.832669184461295,30.3054598014327,29.753091290650882,30.132261276245117,20256800
10202019-01-18,30.431857138035262,30.65186959047554,30.23524806201277,30.591012954711914,27303200
10212019-01-22,30.34290684170338,30.394399255898723,29.83734869061048,30.07608413696289,29985000
10222019-01-23,30.20248052489169,30.42717508152458,29.84203709918757,30.1790771484375,19152200
10232019-01-24,30.286737613882977,30.539517626421716,30.272694875086124,30.431854248046875,28341800
10242019-01-25,30.661221224436233,30.956129394784867,30.548875764979293,30.86250877380371,20061600
10252019-01-28,30.403762894587377,30.45993741691548,30.1977967888474,30.450576782226562,19324800
10262019-01-29,30.511428589033358,30.516110691885533,30.076085880130414,30.122896194458008,17147800
10272019-01-30,30.623771779658085,31.148056546761605,30.488019378227765,31.059114456176758,33990600
10282019-01-31,30.89995801299126,31.194866179161888,30.801655290934384,31.02634620666504,36501800
10292019-02-01,31.04039949535745,31.377439554935517,30.993589169615813,31.208919525146484,19475600
10302019-02-04,31.251045082778656,31.714473286531305,31.227638138878756,31.70979118347168,15208600
10312019-02-05,31.817452514389558,32.05618972875359,31.780002839313322,31.976608276367188,24121400
10322019-02-06,32.01407227145425,32.17323167602205,31.892362558714083,32.08428955078125,20379200
10332019-02-07,31.789378966339573,31.925127839457566,31.428931958491468,31.644262313842773,29264000
10342019-02-08,31.35871192228877,31.82682228088379,31.339987079377135,31.82682228088379,16977600
10352019-02-11,31.925120127028986,32.02342643007444,31.737878869451905,31.812774658203125,14869400
10362019-02-12,32.0327860789547,32.276201849155434,31.985975766000475,32.234073638916016,19418200
10372019-02-13,32.39322689981009,32.51025445879986,32.2574780742119,32.27619934082031,18241800
10382019-02-14,32.154501552263376,32.449409791351435,32.13109460586334,32.33238220214844,19484000
10392019-02-15,32.57580887872885,32.6226227871391,32.40729237977116,32.5898551940918,14712000
10402019-02-19,32.458770481252394,32.69750776361662,32.426002899076806,32.599205017089844,16638200
10412019-02-20,32.62728206603623,32.77239866794855,32.46344419748781,32.63664627075195,19704200
10422019-02-21,32.55707135876911,32.78176229288401,32.4494044230988,32.650691986083984,19508200
10432019-02-22,32.80048382904321,33.08603135641135,32.791123195813704,33.06730651855469,24493200
10442019-02-25,33.31540947646931,33.45584399621985,33.203064003507805,33.226470947265625,40341000
10452019-02-26,33.10945058924225,33.390316118574724,33.08136153632972,33.29669189453125,28268000
10462019-02-27,33.17029158236107,33.306043979261105,32.92219372890148,33.263912200927734,19555000
10472019-02-28,33.14221786347683,33.29669158174927,33.08604332957844,33.17030334472656,18876600
10482019-03-01,33.43243487799209,33.48392729379163,33.1281624859215,33.39498519897461,24668000
10492019-03-04,33.53542320472917,33.619683205601284,32.8987928806728,33.26860046386719,31653000
10502019-03-05,33.24988125586675,33.29201304914027,33.067318484945645,33.17030334472656,17907600
10512019-03-06,33.146896014014935,33.184345702848866,32.954972608689125,32.997100830078125,26244200
10522019-03-07,32.90348032360524,32.931565804654326,32.575800901970524,32.683467864990234,36996600
10532019-03-08,32.29024698962522,32.706864831228664,32.224708268181764,32.678775787353516,25781400
10542019-03-11,32.79579419829,33.41369942012582,32.79579419829,33.38093185424805,29153800
10552019-03-12,33.47457176280868,33.689902092888545,33.371586915509944,33.57755661010742,36101200
10562019-03-13,33.72266966217714,33.9988530512905,33.703944819820535,33.79756546020508,35667200
10572019-03-14,33.85373985391092,33.97076743962984,33.7741619527577,33.86778259277344,21313200
10582019-03-15,33.986595773780806,34.432735901470075,33.96311320582376,34.27775955200195,42049000
10592019-03-18,34.301244560367,34.51257335526839,34.21201509530607,34.42334747314453,29675200
10602019-03-19,34.56422615720559,34.65815283651581,34.35759462859601,34.49378204345703,32306200
10612019-03-20,34.456212571070374,34.681629419948194,34.1932214701313,34.39985656738281,27408600
10622019-03-21,34.40455137490741,35.339099310255556,34.39985414586339,35.26395797729492,54548200
10632019-03-22,35.08080957812709,35.22639503210754,34.41864352256678,34.43273162841797,53494800
10642019-03-25,34.32001466179276,34.512558032092336,34.06172084231536,34.28244400024414,43893800
10652019-03-26,34.58301101245657,34.80373422709757,34.26836470274709,34.47030258178711,27930200
10662019-03-27,34.52196694118675,34.65346072871985,33.97250563908487,34.273067474365234,31662400
10672019-03-28,34.376381196792494,34.554840121011324,34.20262308586822,34.4139518737793,21079400
10682019-03-29,34.70043165462935,34.76617856615072,34.531367144163546,34.75209045410156,28694400
10692019-04-01,35.09021505984309,35.26867042824172,34.89297435009659,35.22640609741211,25181000
10702019-04-02,35.254579995179284,35.39546825453708,35.14656518528001,35.34850311279297,23574200
10712019-04-03,35.55983003799664,35.81342671611271,35.49408314918174,35.63496780395508,27738000
10722019-04-04,35.620882638791336,35.71480933266793,35.273362828790496,35.48469161987305,23006200
10732019-04-05,35.60209259422127,35.69132204587565,35.54104293847364,35.653751373291016,13419600
10742019-04-08,35.56922425532961,35.808732848753486,35.418945126363795,35.789947509765625,14619800
10752019-04-09,35.63496441810094,35.76646176617325,35.54104132384281,35.62087631225586,26880200
10762019-04-10,35.6537554763235,35.87917595483617,35.63497013786937,35.869781494140625,17234800
10772019-04-11,35.944917832853626,35.95430870930198,35.747677181010026,35.82281494140625,15394600
10782019-04-12,36.024762377418455,36.07172393798828,35.82282444232453,36.07172393798828,17110000
10792019-04-15,36.07172055484496,36.160950019615036,35.86508899113008,36.05763244628906,19821400
10802019-04-16,36.170347182843464,36.27836200543638,36.067033174502114,36.24079132080078,19218600
10812019-04-17,36.470905937773885,36.489687695537356,36.26427077300183,36.442726135253906,24495800
10822019-04-18,36.522557012346205,36.55543045911769,36.27365754637111,36.54603958129883,22983800
10832019-04-22,36.37696898967372,36.64465374913431,36.34409554843949,36.63056564331055,16168800
10842019-04-23,36.686928244184585,37.07671237947416,36.64935756661014,37.02975082397461,33385600
10852019-04-24,37.05792637595726,37.21289913304872,36.98748225931389,37.0438346862793,21876600
10862019-04-25,37.21290205393389,37.31621962206213,36.83720604057481,37.034446716308594,22775200
10872019-04-26,36.80902246615139,36.90294914705902,36.49907337649749,36.8935546875,22100400
10882019-04-29,36.89825687115235,37.02035978125726,36.860686193745146,36.9029541015625,21226400
10892019-04-30,36.88416570623274,37.01565948332394,36.67753058055417,36.9640007019043,37685800
10902019-05-01,37.335000645743534,37.42892374249535,36.86537799611154,36.87007522583008,30893600
10912019-05-02,36.86068476262286,37.12836955861653,36.4802915217205,36.67753219604492,49977600
10922019-05-03,36.809013732425555,37.05791669057085,36.757354965917635,37.02503967285156,26576600
10932019-05-06,36.142152315337405,36.79962462552392,36.00126769504191,36.73857498168945,26045000
10942019-05-07,36.325326868969746,36.46621515768041,35.62089259129249,35.94963073730469,41251200
10952019-05-08,35.832207062622,36.217297464732425,35.771153829414004,35.907344818115234,27334600
10962019-05-09,35.46121287282784,35.78055646828851,35.062034274236275,35.663150787353516,38601800
10972019-05-10,35.43302988409766,35.93552600995821,34.92114288109977,35.775856018066406,39192400
10982019-05-13,34.766168473554245,34.97280361145705,34.32941921212861,34.42803955078125,50922400
10992019-05-14,34.60179976277977,35.19821899948951,34.5736235480659,34.98219299316406,36808600
11002019-05-15,34.73799548538602,35.47060583084152,34.68163946537512,35.36259460449219,30097200
11012019-05-16,35.386068205892926,35.94492034138757,35.33910665450087,35.68662643432617,30889400
11022019-05-17,35.32031912306913,35.879171223844885,35.31562189334073,35.40015411376953,27087800
11032019-05-20,34.80373559268571,35.07611759518271,34.6158858122417,34.784950256347656,29349200
11042019-05-21,35.15126516454392,35.32502688694678,35.071430150036214,35.212318420410156,29682200
11052019-05-22,34.98219417744264,35.24048809751988,34.96340883935186,35.02915573120117,23042200
11062019-05-23,34.554840121011324,34.573625459504726,34.16035517852382,34.4139518737793,32171400
11072019-05-24,34.60180282032932,34.780258167514106,34.385776794914975,34.42334747314453,23500000
11082019-05-28,34.531361267459076,34.7520845398334,34.30594434715912,34.32472610473633,51545600
11092019-05-29,34.07112488246297,34.28715087272661,33.89266598137906,34.12278366088867,29509600
11102019-05-30,34.20262029890481,34.40455819258298,34.099302737078304,34.33411407470703,22841000
11112019-05-31,33.92084681821837,34.080516805209115,33.74708514154908,33.761173248291016,24079600
11122019-06-03,33.81283710761357,34.00068691924329,32.944035759630374,33.16945266723633,39407400
11132019-06-04,33.59211084631075,34.27775955200195,33.42304638924314,34.27775955200195,30192400
11142019-06-05,34.73329453353297,34.80373865526533,34.3294187240668,34.72390365600586,28791600
11152019-06-06,34.81782819907512,35.19822145600743,34.65815819397066,35.12778091430664,23845000
11162019-06-07,35.31093301111213,35.99188451321636,35.2404888874269,35.780555725097656,23984200
11172019-06-10,36.03883961925395,36.484983267469644,36.03883961925395,36.146854400634766,26927600
11182019-06-11,36.513159478727104,36.55073014902794,35.940219296916496,36.146854400634766,23100200
11192019-06-12,35.97309198215005,36.071712302416174,35.86038355655109,35.944915771484375,15193800
11202019-06-13,36.07171807702096,36.17973287342488,35.92143895785257,36.05293273925781,19734800
11212019-06-14,35.724200770826364,35.855694561378705,35.58331251927053,35.73828887939453,16883400
11222019-06-17,35.761778446069435,35.94493105916518,35.6866370750877,35.766475677490234,18702200
11232019-06-18,36.14686215338502,36.593002314352184,36.03415370124522,36.414546966552734,32362400
11242019-06-19,36.508468904149424,36.63996269123536,36.25956943817433,36.54603958129883,24742400
11252019-06-20,37.08139419555664,37.203497055448196,36.77144519175257,37.08139419555664,27783800
11262019-06-21,36.94378556592879,37.2265539693017,36.89194427249097,36.90608215332031,41430400
11272019-06-24,36.97206992587026,37.09931807411806,36.92022862037614,36.976783752441406,16431800
11282019-06-25,36.95794094484292,36.99093054759574,36.25573163162027,36.29814529418945,26245400
11292019-06-26,36.651589495123325,36.94849937478738,36.64216543977311,36.689292907714844,18138400
11302019-06-27,36.811841293711176,36.91081009295616,36.7034448399114,36.783565521240234,13675000
11312019-06-28,36.89666723761288,36.93908089060717,36.66574007047499,36.778846740722656,35566800
11322019-07-01,37.622438164389166,37.669565639309134,37.20770775566338,37.36323165893555,28553200
11332019-07-02,37.34438728594641,37.48577333407668,37.25955637618756,37.46220779418945,15568400
11342019-07-03,37.556463445998496,37.74968719482422,37.48105660068368,37.74968719482422,10683600
11352019-07-05,37.44334844199114,37.744968593907316,37.306679844438115,37.67898941040039,11847800
11362019-07-08,37.38680359308182,37.43864490304538,37.217141777855005,37.39151382446289,14919800
11372019-07-09,37.198286121635356,37.5517475999498,37.141730990690455,37.52347183227539,18499600
11382019-07-10,37.73083643238655,38.04659811058807,37.70256066248053,37.82038116455078,20217200
11392019-07-11,37.91462659445786,38.10785389515295,37.8345095361384,37.96175765991211,22704400
11402019-07-12,38.07958822857276,38.263387926670475,38.013609034158016,38.23982238769531,15506800
11412019-07-15,38.34349989385436,38.41419290575785,38.25866899868935,38.3670654296875,12572000
11422019-07-16,38.3199362935782,38.32465012010211,37.94291287037586,38.00889205932617,16011400
11432019-07-17,38.07959301714778,38.16442393429101,37.90521735535424,37.90993118286133,13416000
11442019-07-18,37.82509243664291,38.249246934567125,37.79681307305054,38.192691802978516,16044000
11452019-07-19,38.574433392376314,38.58857127796474,37.98061702848669,38.027748107910156,23359400
11462019-07-22,38.173845404467734,38.56029653510885,38.16913157728037,38.466041564941406,13849400
11472019-07-23,38.68752845633186,38.71580781461407,38.39062216133464,38.678104400634766,11010800
11482019-07-24,38.6262677647497,39.012718815666,38.6262677647497,38.99858093261719,18514200
11492019-07-25,38.91375545532383,38.91375545532383,38.630986968200055,38.83835220336914,19846800
11502019-07-26,38.85719281600246,38.998578830059685,38.81949299510347,38.92317199707031,22240400
11512019-07-29,38.94202225734323,38.96558779067511,38.597988482509535,38.89960861206055,16946400
11522019-07-30,38.63097815691404,38.814777811401704,38.54614727056623,38.64982986450195,14728000
11532019-07-31,38.85720662547521,38.89962388300533,37.66486352095027,38.065452575683594,33738600
11542019-08-01,38.131437127720076,38.9373291018489,37.68371696725041,37.872230529785156,57666000
11552019-08-02,37.5658889252291,37.58002681036149,36.91552103996439,37.254844665527344,44743800
11562019-08-05,36.260434522358054,36.31227582470412,35.412125570873236,35.699607849121094,55653200
11572019-08-06,36.18030864331771,36.42537723646815,35.878688525282875,36.293418884277344,38301600
11582019-08-07,35.8786980562351,36.618610666654256,35.680760475368004,36.5196418762207,41164800
11592019-08-08,36.81184433893989,37.42451249420186,36.71758935917513,37.41508483886719,31983200
11602019-08-09,37.19357241253816,37.29725502179965,36.708152556083085,36.99092102050781,31145200
11612019-08-12,36.736427950906695,36.87310015303701,36.33583899740534,36.50550079345703,21786800
11622019-08-13,36.47251805004367,37.56117844952465,36.392400963414495,37.419795989990234,52085600
11632019-08-14,36.731717218149335,36.89666518550236,36.1756043599334,36.269859313964844,47138600
11642019-08-15,36.302860566346716,36.3924053183517,35.89755766177291,36.20389175415039,31324600
11652019-08-16,36.57619823564465,36.967363179206764,36.52435692526429,36.8919563293457,21694000
11662019-08-19,37.47163720561788,37.56589217839378,37.259558123477014,37.45278549194336,15756200
11672019-08-20,37.40566066196927,37.59417062090836,37.245422882154664,37.26427459716797,16675400
11682019-08-21,37.62243192707174,37.79680391492656,37.53288722265206,37.70254898071289,16802600
11692019-08-22,37.80152390124085,37.88635479409708,37.27840066122676,37.61301040649414,15188200
11702019-08-23,37.40566205466927,37.74969597857958,36.21802913379154,36.368839263916016,40797800
11712019-08-26,36.816552554459385,36.887241980708886,36.566770064524164,36.873104095458984,20717000
11722019-08-27,37.11345372921803,37.179432914866744,36.60446835798859,36.81654739379883,20066000
11732019-08-28,36.61860615095499,36.910802254961546,36.354689409010966,36.84953689575195,14279000
11742019-08-29,37.34910010072143,37.60359282310013,37.21714171036132,37.49048614501953,16241200
11752019-08-30,37.73554123909485,37.782668709538534,37.212418047300346,37.481048583984375,20150800
11762019-09-03,37.17000654884934,37.49990245659944,36.89194834466363,37.02390670776367,23675000
11772019-09-04,37.424506474587496,37.67428536682527,37.38680305050727,37.655433654785156,15458800
11782019-09-05,38.150285788777836,38.59800595559466,38.13143766829459,38.442481994628906,20086600
11792019-09-06,38.527301542598046,38.54615325311183,38.30579843855623,38.409481048583984,18300200
11802019-09-09,38.58857369426227,38.60742540809279,37.919354033464394,38.122005462646484,25221400
11812019-09-10,37.94762771924786,37.94762771924786,37.49991122608752,37.92877960205078,19717000
11822019-09-11,38.04659138623756,38.33407005253136,37.96647072633706,38.32464599609375,18818600
11832019-09-12,38.56028870564278,38.84305715432707,38.37177520798795,38.532012939453125,25542000
11842019-09-13,38.47075185914961,38.47075185914961,38.2068350657739,38.24925231933594,33067200
11852019-09-16,37.93348423705475,38.23981823246274,37.895784412626035,38.15498733520508,15451800
11862019-09-17,38.18326059270664,38.310508728027344,38.09371947052829,38.310508728027344,15402600
11872019-09-18,38.2492498512967,38.33407716175399,37.78739189709404,38.30580139160156,17261400
11882019-09-19,38.423622226722905,38.72995625654146,38.33879131993617,38.39063262939453,16387000
11892019-09-20,38.51495943910065,38.533869879949776,37.843655019546674,37.94293212890625,30027200
11902019-09-23,37.94766404293311,38.17458576823717,37.86729735957898,38.061126708984375,15648400
11912019-09-24,38.311684548145315,38.45823598621747,37.53164583578989,37.6923828125,35448200
11922019-09-25,37.6403843464399,38.245504220261765,37.295275002288925,38.14149856567383,23913200
11932019-09-26,38.127316151071724,38.31641701095457,37.88621246455113,38.184043884277344,18178600
11942019-09-27,38.184044818184134,38.264415120189305,37.389824072690246,37.67347717285156,25564200
11952019-09-30,37.83420438845161,38.16040323631974,37.7822015690292,38.070579528808594,22002800
11962019-10-01,38.240767934979615,38.4960535061401,37.70183293146244,37.71601486206055,22044600
11972019-10-02,37.46546152915758,37.47491494823035,36.72797221033015,37.006893157958984,39509600
11982019-10-03,36.99270596790243,37.47490962164304,36.534137661883555,37.46072769165039,34944400
11992019-10-04,37.72546589807692,38.1273028306905,37.6876450179539,38.08002853393555,21876800
12002019-10-07,37.95239627318306,38.236045752497965,37.89094002815112,37.91930389404297,21238800

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