raw_data/yahoo/bonds/EMB.csv

date,open,high,low,close,volume
2015-01-02,64.2993925852437,64.47473594549949,63.55125021254633,63.896095275878906,4506900
2015-01-05,64.22925768009259,64.22925768009259,63.45773523940273,63.486961364746094,1378500
2015-01-06,63.49865033112906,63.65061815906167,63.28238859365884,63.28823471069336,768100
2015-01-07,63.79674780123472,64.1766651886576,63.627246060406634,64.08314514160156,1408700
2015-01-08,64.38124439516126,64.76700349905076,64.32863824596426,64.35786437988281,831900
2015-01-09,64.25847726337254,64.37537283428371,64.16495723921945,64.31692504882812,606200
2015-01-12,64.21172305447679,64.21172305447679,63.913633524648986,63.9428596496582,420100
2015-01-13,64.06561023907116,64.32862756353354,63.98962854649521,64.1474380493164,1375200
2015-01-14,64.56239021406988,64.69682409605404,64.29937302406125,64.63253021240234,685500
2015-01-15,64.89558112997592,65.11184289277084,64.65594381486703,64.7202377319336,1117800
2015-01-16,64.93649239433152,64.93649239433152,64.62086893955495,64.7669906616211,735500
2015-01-20,64.77281342785746,64.91308898187151,64.70851953658446,64.75527954101562,649900
2015-01-21,64.6384013827552,64.8605092492533,64.60333359721591,64.69685363769531,1051000
2015-01-22,64.52148028163784,64.74358360104218,64.39873862149761,64.49810028076172,1794100
2015-01-23,65.07675589512914,65.40407152399015,64.95986032293037,65.25794982910156,1129200
2015-01-26,65.18194304309532,65.26377526884494,64.65006256103516,64.65006256103516,1304200
2015-01-27,64.76116323505376,65.12354233147273,64.76116323505376,65.11185455322266,602400
2015-01-28,65.11769965203851,65.369024784376,64.99495345628404,65.1761474609375,1036700
2015-01-29,65.31640324894947,65.32224936584774,65.12936764173087,65.26380157470703,391800
2015-01-30,65.37481386356788,65.42741996717557,65.15271059982385,65.32221221923828,867800
2015-02-02,65.47415695593278,65.53866965090575,65.20437862898001,65.38618469238281,1557800
2015-02-03,65.56801641829124,65.78500966745247,65.50936524066822,65.73809051513672,933700
2015-02-04,65.62660126075822,65.66765436172302,65.09877248088756,65.1867446899414,636400
2015-02-05,65.27475248084164,65.5386647774117,65.26888647051979,65.53279876708984,505100
2015-02-06,65.53279516916167,65.63836097688483,65.34512311925994,65.36271667480469,507300
2015-02-09,65.38619430732514,65.42724743975789,65.30408804245961,65.3979263305664,566800
2015-02-10,65.03425279597498,65.06357835397378,64.81139376832071,64.92282104492188,829000
2015-02-11,64.98150986172962,65.00496495239446,64.79383781522925,64.86421203613281,447800
2015-02-12,65.09882255615231,65.39792650723093,64.95220358643125,65.38033294677734,2686500
2015-02-13,65.5679989818919,65.59732008844945,65.39205444472482,65.5386734008789,539600
2015-02-17,65.44483965379412,65.54454395147039,65.39205897366176,65.42724609375,761800
2015-02-18,65.3979165398846,65.4331036554289,65.15159330770908,65.40377807617188,303300
2015-02-19,65.28060981721872,65.42722874464897,65.18677603037973,65.21023559570312,343900
2015-02-20,65.27474309514577,65.45068310940952,65.25128353168643,65.39203643798828,401400
2015-02-23,65.28061758032433,65.3040771484375,65.08708397368706,65.3040771484375,649400
2015-02-24,65.28648346815463,65.61490847221108,65.19264967033354,65.60904693603516,592500
2015-02-25,65.81430067957157,65.90813446044922,65.70286886997846,65.90813446044922,587500
2015-02-26,65.9784832524735,66.04886191207895,65.7849452943977,65.83773040771484,613300
2015-02-27,65.84363766571802,66.00785465217228,65.69115717569353,65.94920349121094,350200
2015-03-02,66.02924094496608,66.05865518082663,65.71741772644081,65.72918701171875,1097600
2015-03-03,65.85859392621818,65.93507629300086,65.7350434158776,65.8468246459961,381100
2015-03-04,65.87621316396749,65.87621316396749,65.55851007356652,65.58792877197266,654700
2015-03-05,65.6114683524133,65.69383982278245,65.47615309189622,65.5820541381836,442300
2015-03-06,65.35848271812722,65.5055672551528,65.09373234694672,65.14080047607422,623600
2015-03-09,65.1408028720697,65.21140057969382,65.09373474121094,65.09373474121094,366300
2015-03-10,64.88780451075674,64.89956929682432,64.64070360536938,64.84073638916016,478000
2015-03-11,64.76428470858669,64.97608686734624,64.68779785262808,64.95255279541016,460000
2015-03-12,65.1113968469011,65.29966491833252,64.95843212482018,65.0290298461914,1303500
2015-03-13,64.83486716558214,64.87605065960429,64.48774978577599,64.5524673461914,821600
2015-03-16,64.56426786636551,64.61133602520061,64.3171667654813,64.3642349243164,1381800
2015-03-17,64.4230577846356,64.48777537072715,64.28773797135348,64.45247650146484,447400
2015-03-18,64.41128727333634,65.35850792756288,64.31126633819534,65.29967498779297,628600
2015-03-19,65.27024807456063,65.32319636346142,64.97607894422806,65.0054931640625,836300
2015-03-20,65.31732719458873,65.71739748614517,65.31732719458873,65.71151733398438,582200
2015-03-23,65.75856535287976,65.96448733483561,65.74680056269085,65.88800048828125,561500
2015-03-24,65.95270065003002,66.05860168844005,65.77620191178899,65.92328643798828,894000
2015-03-25,65.99393740316295,66.25869245721016,65.91745500372734,66.08807373046875,674900
2015-03-26,65.99393757779941,66.00570686307735,65.58798700905355,65.72918701171875,527600
2015-03-27,65.71736454253714,65.88210298243833,65.66441626763798,65.8409194946289,480300
2015-03-30,65.92918654355915,66.01743818372466,65.82917011274851,65.99390411376953,397700
2015-03-31,65.9174399037698,66.07040915626692,65.8939058273344,65.96450805664062,637400
2015-04-01,66.21124567297242,66.36472783776976,66.1285955407406,66.2879867553711,1491500
2015-04-02,66.41788171721926,66.63040040446899,66.41788171721926,66.61859130859375,681600
2015-04-06,66.7012197357215,67.00819309528161,66.67170601135756,66.86061096191406,571400
2015-04-07,66.80156979080976,66.84879264404523,66.64217858661299,66.73663330078125,1217500
2015-04-08,66.91369915870474,67.09079941651021,66.91369915870474,67.04947662353516,706200
2015-04-09,67.19119868574502,67.21481236936842,66.97868003698402,67.06723022460938,872700
2015-04-10,67.00819124938118,67.22070987588408,66.9963821568815,67.07312774658203,445300
2015-04-13,67.07312293070964,67.09083206433851,66.96095907926176,66.97866821289062,529800
2015-04-14,67.1026472882703,67.20300206397316,67.00819705932925,67.055419921875,784900
2015-04-15,67.08491817107422,67.16756378572583,67.0081771014258,67.16165924072266,457800
2015-04-16,67.1026493097902,67.16758581457762,66.97277630021536,67.01409912109375,764300
2015-04-17,66.94327676767747,66.99050414550949,66.73666261947567,66.92556762695312,778900
2015-04-20,66.81337115363299,66.83698483103542,66.63627082503896,66.76614379882812,855600
2015-04-21,66.72481767822235,66.86059519058648,66.71301309203115,66.8251724243164,853400
2015-04-22,67.00819826747568,67.07903481449625,66.96097090022887,67.06723022460938,1366400
2015-04-23,67.05540737354883,67.28563961567936,67.02589365296194,67.220703125,1374300
2015-04-24,67.36239624023438,67.36239624023438,67.26794150332044,67.36239624023438,744200
2015-04-27,67.4272975888172,67.48042497274297,67.36236111700964,67.43910217285156,617700
2015-04-28,67.37423123620113,67.47459056542647,67.31519925091384,67.3919448852539,1967500
2015-04-29,67.12628284082844,67.14399198303381,66.9019595331418,66.9668960571289,520900
2015-04-30,66.8960409155193,66.8960409155193,66.68942679349117,66.7779769897461,455500
2015-05-01,66.75545621004663,66.93318819913307,66.559951926034,66.84432220458984,831200
2015-05-04,66.8265844689053,66.8265844689053,66.74364403641573,66.74956512451172,316400
2015-05-05,66.76135229679444,66.76135229679444,66.56584809922302,66.64878845214844,529100
2015-05-06,66.66658706864332,66.71990847081723,66.58364668296129,66.63104248046875,476200
2015-05-07,66.51256528476456,66.57181230255958,66.40592698061154,66.53034210205078,488200
2015-05-08,66.70804252654281,66.91539344494677,66.70211692318526,66.89762115478516,911500
2015-05-11,66.87391949941946,66.93908757295354,66.48884118114997,66.58955383300781,1393900
2015-05-12,66.20448446995158,66.38221643756714,66.1156184861438,66.2341079711914,752200
2015-05-13,66.53033409155208,66.58957658230122,66.28743400359461,66.30520629882812,811200
2015-05-14,66.3170402506989,66.5243911743164,66.31111464719235,66.5243911743164,679800
2015-05-15,66.58365917675593,66.8561782836914,66.5599612735555,66.8561782836914,479700
2015-05-18,66.96874226704486,66.96874226704486,66.64290174757438,66.68437194824219,1375100
2015-05-19,66.59550262166135,66.59550262166135,66.34667692703252,66.35852813720703,639000
2015-05-20,66.41185240939043,66.51849071325927,66.29929301968818,66.41777801513672,849700
2015-05-21,66.53626461920301,66.81470933714307,66.5125667155578,66.77323913574219,768600
2015-05-22,66.74951194272005,66.87984809562134,66.72581404947336,66.86207580566406,633900
2015-05-26,66.76139194026204,66.79693653550525,66.66067472055141,66.67845153808594,295800
2015-05-27,66.67841070942698,66.70210407847253,66.54214897790919,66.55992126464844,373700
2015-05-28,66.46514770991237,66.51846458094441,66.34073715759322,66.37628173828125,469600
2015-05-29,66.39402259644577,66.61322462004003,66.37032471390242,66.5717544555664,563300
2015-06-01,66.39872766380145,66.48792167738966,66.11924098968709,66.2024917602539,849300
2015-06-02,66.14305377116418,66.22035679250219,66.00628200144313,66.11331939697266,529100
2015-06-03,66.04194722736719,66.11330698993812,65.81003367004625,65.88139343261719,699200
2015-06-04,65.73871096210523,65.97656788134277,65.61977796565654,65.81006622314453,824900
2015-06-05,65.53650101230144,65.60191300006613,65.3878382286232,65.45919799804688,633100
2015-06-08,65.41161491100962,65.44729252190358,65.2807909552952,65.29862976074219,447900
2015-06-09,65.28082121512982,65.29271678216008,65.04890756316456,65.05485534667969,758600
2015-06-10,64.90617254921256,65.01915318026609,64.82292175292969,64.82292175292969,529000
2015-06-11,65.28079129039668,65.28079129039668,64.80507317433474,64.995361328125,679800
2015-06-12,65.06674065562612,65.1381004410445,65.02511524833935,65.08457946777344,610300
2015-06-15,65.07864563185576,65.07864563185576,64.73969454155777,64.76348114013672,809000
2015-06-16,64.65045156572823,64.76937994018049,64.64450378595761,64.75154113769531,1126600
2015-06-17,64.71586000817373,65.0429152885187,64.71586000817373,65.03697204589844,501400
2015-06-18,65.23323859586633,65.3819014044593,65.07863254144642,65.37001037597656,580800
2015-06-19,65.45922649311025,65.61978037316912,65.39381447687107,65.53652954101562,804900
2015-06-22,65.72083160067068,65.72677938144172,65.57811661995765,65.63163757324219,521500
2015-06-23,65.71490177147457,65.75057938972904,65.60786437988281,65.60786437988281,626800
2015-06-24,65.76250790969611,65.77440348044847,65.63763163778209,65.66736602783203,536100
2015-06-25,65.70896426194531,65.7684284806084,65.51272825721094,65.57814025878906,515800
2015-06-26,65.51272540191374,65.57813740064095,65.32838497104369,65.37001037597656,723700
2015-06-29,65.21540961460863,65.28676940674767,65.03106915595305,65.19757080078125,595700
2015-06-30,65.20350561889174,65.43541922619164,65.20350561889174,65.36405944824219,788300
2015-07-01,65.55033005681516,65.69359970112926,65.41900182668476,65.60405731201172,7283200
2015-07-02,65.51447720436565,65.67564976853356,65.50850650071128,65.64580535888672,1021600
2015-07-06,65.57417421268579,65.59208177032899,65.35927441234189,65.3712158203125,915500
2015-07-07,65.32946466467288,65.562272146187,65.26380054893146,65.32349395751953,863400
2015-07-08,65.39511241511394,65.4189861291226,65.1981201171875,65.1981201171875,940600
2015-07-09,65.26976080996502,65.50853897707833,65.26976080996502,65.34736633300781,647600
2015-07-10,65.61004469418741,65.64585983721096,65.51453157370291,65.59213256835938,584300
2015-07-13,65.5324093067279,65.59210270269274,65.43093007815627,65.4906234741211,462500
2015-07-14,65.40703923804091,65.53239671176831,65.24586664448091,65.27571105957031,1121400
2015-07-15,65.25183279491081,65.31749688414611,65.22795453025131,65.27571105957031,934400
2015-07-16,65.34137211266601,65.47867098950012,65.28764943541339,65.44882202148438,676300
2015-07-17,65.50849424478419,65.59206586305999,65.3891075199078,65.4726791381836,551100
2015-07-20,65.45476006007566,65.53833166363675,65.36521775502851,65.38312530517578,452700
2015-07-21,65.40708022183165,65.49065192334892,65.35335750842033,65.42498779296875,745000
2015-07-22,65.34733383402963,65.57417047510224,65.34733383402963,65.46672058105469,508900
2015-07-23,65.43687918734875,65.45478674479659,65.24585765071726,65.29360961914062,481000
2015-07-24,65.2578137968408,65.32944860212272,65.00709880982507,65.05485534667969,641200
2015-07-27,64.82200755101965,64.93542812480091,64.77425559486416,64.79813385009766,760800
2015-07-28,64.83397437318503,64.9414242867045,64.76831028412795,64.91157531738281,750800
2015-07-29,65.06679538215727,65.25184627861587,65.05485852451753,65.24588012695312,823400
2015-07-30,65.17420913016839,65.49655875922764,65.03691029481823,65.45477294921875,995300
2015-07-31,65.52044776800987,65.57417043784689,65.3712120571571,65.46075439453125,419500
2015-08-03,65.46615378701293,65.49611724217263,65.12459142838672,65.17253112792969,3302800
2015-08-04,65.35230192216399,65.46615757221623,65.18451753584384,65.2684097290039,1428300
2015-08-05,65.26840770594822,65.28039491704618,65.172532876072,65.2024917602539,810200
2015-08-06,65.15458394017914,65.23248255784044,64.90290269122836,64.96881866455078,1426900
2015-08-07,64.96281916846918,65.04671138068397,64.89690320576004,64.99877166748047,892900
2015-08-10,64.98674945562327,65.05266538283435,64.92083352841219,65.0107192993164,618600
2015-08-11,65.1665654815725,65.1665654815725,64.90290159274537,65.02873992919922,859400
2015-08-12,64.96877211610814,65.10060396829886,64.9208324295333,65.06465148925781,905100
2015-08-13,65.04667635074624,65.13655754987025,64.99873666335995,65.0107192993164,766200
2015-08-14,65.00475342546436,65.04669952392578,64.94482650899215,65.04669952392578,1096000
2015-08-17,64.88490447599446,65.09463496930911,64.88490447599446,65.0886459350586,576600
2015-08-18,64.98078825562384,65.02273435710782,64.83696913186544,64.85494995117188,544700
2015-08-19,64.79501868648742,64.8609346375121,64.62723429179984,64.68116760253906,1407000
2015-08-20,64.32761473357043,64.52536257661838,64.32761473357043,64.44746398925781,1412800
2015-08-21,64.2677010116482,64.43548542033331,64.15384534641949,64.17182159423828,1507000
2015-08-24,63.27894870149577,63.66245712130391,62.93738637223599,63.24299621582031,1862300
2015-08-25,64.09390978290337,64.09390978290337,63.69841869707706,63.734371185302734,1415100
2015-08-26,63.70441297559853,63.88418457509072,63.674454090204286,63.722389221191406,1745800
2015-08-27,64.35154200819748,64.6990977620673,64.35154200819748,64.6451644897461,1856000
2015-08-28,64.59128183955688,64.84895203778308,64.59128183955688,64.6871566772461,799400
2015-08-31,64.93883045928293,64.99275919214364,64.65719044070445,64.72310638427734,523300
2015-09-01,64.68161456930339,64.86215222910803,64.60337745114587,64.77188110351562,3986600
2015-09-02,64.58529182792198,64.66352431555431,64.44687555908858,64.48900604248047,780100
2015-09-03,64.54314163334767,64.91024052183579,64.53110763646538,64.82598876953125,792900
2015-09-04,64.79592347664162,64.91628645173141,64.39873713729038,64.77787017822266,698600
2015-09-08,64.75382232666016,64.87418534774255,64.75382232666016,64.75382232666016,582800
2015-09-09,64.94637113153925,64.99451631963262,64.79592086228084,64.97044372558594,972600
2015-09-10,64.92232427058205,64.98250807524259,64.84409175245489,64.87418365478516,602700
2015-09-11,64.87417357633163,64.91629947822179,64.80797507459296,64.8862075805664,520800
2015-09-14,64.81997460417905,64.92829895019531,64.81997460417905,64.92829895019531,235800
2015-09-15,64.87415499041285,64.99451336379474,64.83804380529617,64.85008239746094,576200
2015-09-16,65.01255547575639,65.16300571228878,64.81396006160318,65.11486053466797,1286700
2015-09-17,65.11484297541249,65.57823215014301,65.09678968651725,65.49398040771484,685600
2015-09-18,65.5722655127522,65.7407691329208,65.54217820422454,65.66253662109375,1064900
2015-09-21,65.63846722919673,65.67457383774727,65.28942137527653,65.29544067382812,790300
2015-09-22,65.06074778713531,65.51811812312475,64.76586639548826,64.77188110351562,571000
2015-09-23,64.82001057739501,64.85010247574608,64.56725516021066,64.63947296142578,748600
2015-09-24,64.2422788462731,64.4769809496892,64.1520077469487,64.42282104492188,1100600
2015-09-25,64.5853116521214,64.5853116521214,64.19413991113538,64.27237701416016,411800
2015-09-28,64.01358626110387,64.09181875316466,63.61037602457085,63.71870040893555,516300
2015-09-29,63.52612315075176,63.616394234743545,63.40576476634809,63.57426834106445,690600
2015-09-30,63.86915783808828,64.03164672851562,63.83305123638382,64.03164672851562,985100
2015-10-01,64.16462365083903,64.30969545851134,63.82611661727083,63.85029602050781,3095400
2015-10-02,64.23111229908547,64.5756607055664,64.09812789452276,64.5756607055664,1013300
2015-10-05,64.77514183454365,65.00483925098364,64.68447022403456,64.89603424072266,623000
2015-10-06,64.91415503510136,65.13176501336667,64.8899756362109,65.1015396118164,726400
2015-10-07,65.36146042876281,65.47631141711747,65.17407585765667,65.30706024169922,709200
2015-10-08,65.15594931513138,65.34937990906155,65.04714431781134,65.33728790283203,666900
2015-10-09,65.45208163905603,65.62133268419808,65.42186087342073,65.60924530029297,463400
2015-10-12,65.50050858292948,65.71811861370998,65.50050858292948,65.69393920898438,277900
2015-10-13,65.5367555082798,65.5367555082798,65.2345199584961,65.2345199584961,775200
2015-10-14,65.42191095696117,65.53675733308778,65.30101396663233,65.53071594238281,701700
2015-10-15,65.77251398295549,65.863185591077,65.68184698658355,65.85713958740234,713700
2015-10-16,66.11705041111901,66.29839359446729,65.95989123808248,66.2137680053711,1156300
2015-10-19,66.01430312629115,66.22586713652888,66.01430312629115,66.2198257446289,723100
2015-10-20,65.95385719919851,66.03848280364537,65.74833458000646,65.85713958740234,1121300
2015-10-21,65.59118223330556,65.7120746489355,65.55491081921654,65.62744903564453,604000
2015-10-22,65.6576562934966,65.94175385285942,65.57907209448776,65.90548706054688,663900
2015-10-23,66.08684147181293,66.14124166952271,65.9659444573197,66.03848266601562,687800
2015-10-26,65.97800932996901,66.15934785950573,65.95382993701459,66.07472229003906,434600
2015-10-27,65.92969942763533,66.02641707116433,65.80276097931683,65.8934326171875,1288800
2015-10-28,65.8994245068441,66.03240886092188,65.57905562388271,65.62136840820312,566300
2015-10-29,65.73020415640086,65.81482976467879,65.66975795216658,65.7181167602539,654400
2015-10-30,65.72417448808262,65.77857469807246,65.53074383297891,65.58514404296875,892300
2015-11-02,65.5729899251666,65.8643149412655,65.53657545578614,65.63368225097656,3335600
2015-11-03,65.84002653793401,66.05245194456447,65.77326360577493,65.9978256225586,1028800
2015-11-04,66.16174409528976,66.33775515835296,65.96145516519753,65.98573303222656,693900
2015-11-05,66.06456756591797,66.16167893839751,65.9128345193125,66.06456756591797,840900
2015-11-06,65.68223158594961,65.70650944002169,65.44552829690578,65.66402435302734,1091200
2015-11-09,65.32413370796317,65.54870036695071,65.25737077233246,65.3484115600586,640700
2015-11-10,65.28167747477357,65.46375913069433,65.2149145096379,65.43341064453125,461500
2015-11-11,65.25735047767976,65.49405830436368,65.25735047767976,65.45156860351562,357600
2015-11-12,65.50012636396362,65.63972281688147,65.48191913761032,65.57295989990234,834700
2015-11-13,65.49408008745776,65.53049455112412,65.36662020357166,65.47586822509766,718900
2015-11-16,65.33020175691065,65.51228332519531,65.26343882390806,65.51228332519531,1843200
2015-11-17,65.621539266033,65.69436819772206,65.52442784974465,65.66402435302734,893700
2015-11-18,65.92503572244193,65.92503572244193,65.76723191388473,65.82185363769531,539600
2015-11-19,65.95535865938561,65.99177776090283,65.88252971740687,65.94322204589844,943100
2015-11-20,66.06458123835945,66.21631431636695,66.03423740107358,66.14955139160156,1427800
2015-11-23,66.09497358382103,66.167802546076,66.02821061473455,66.08283233642578,647400
2015-11-24,66.0767415698608,66.0767415698608,65.89465997143085,66.01604461669922,801300
2015-11-25,66.05249476707156,66.15567222710784,65.88862032533905,65.95538330078125,432900
2015-11-27,65.94321854672145,65.99784025030709,65.88252622145043,65.96142578125,378300
2015-11-30,65.92501216682194,66.00391172764434,65.76720841464949,65.78541564941406,1260600
2015-12-01,65.93471124648838,66.01392140672745,65.8555010862493,65.97736358642578,2350100
2015-12-02,65.89813536501218,65.97125098557618,65.69096359298555,65.76408386230469,793900
2015-12-03,65.76412038357995,65.76412038357995,65.29494451230792,65.30712890625,1245000
2015-12-04,65.14256773516534,65.43503946954698,65.1364732181457,65.40457153320312,1114300
2015-12-07,65.2157173505033,65.45335250188387,65.20962283030572,65.24618530273438,637200
2015-12-08,65.209599227888,65.24616168708299,65.1364836070083,65.142578125,1314400
2015-12-09,65.30708439925122,65.41676246501474,65.22787427071545,65.25224304199219,1022100
2015-12-10,65.20962189096784,65.28274218601504,65.1486906361402,65.15478515625,902200
2015-12-11,64.89888348630957,64.91716240137174,64.10066855478632,64.15550994873047,1817500
2015-12-14,64.06409422768473,64.55155353135383,64.06409422768473,64.41140747070312,1273700
2015-12-15,64.50888110206799,64.69167479745232,64.45403973932419,64.62464904785156,1093800
2015-12-16,64.64294056208267,64.85011236910286,64.36874764114324,64.67340850830078,1379800
2015-12-17,64.8196736961869,64.95981980382354,64.70999554852804,64.72827911376953,943900
2015-12-18,64.74650488445782,64.8074361056413,64.58198547363281,64.58198547363281,1017600
2015-12-21,64.69167833464775,64.71605175844935,64.42357997034071,64.46623229980469,979800
2015-12-22,64.49672054358123,64.69779788116483,64.4296947643867,64.57593536376953,1260300
2015-12-23,64.58199578662307,64.8744722032647,64.5515324955438,64.86837768554688,1357000
2015-12-24,64.87942314374345,65.15503479610149,64.86104965662751,64.89779663085938,955800
2015-12-28,64.92227404761101,64.92227404761101,64.70178293173788,64.71403503417969,534100
2015-12-29,64.7814357125676,64.86718645466176,64.72018918776632,64.77531433105469,438800
2015-12-30,64.59156767428902,64.92230450325034,64.59156767428902,64.9100570678711,1078100
2015-12-31,64.91614803055825,64.94677361387095,64.74465597874621,64.78752899169922,799600
2016-01-04,64.60993110428831,64.8120488026531,64.58543156453415,64.72017669677734,1249700
2016-01-05,64.76916196841408,65.14277169260029,64.75078848571778,64.89165496826172,1170500
2016-01-06,64.79977491732603,64.94064137239775,64.76302328629242,64.8855209350586,913900
2016-01-07,64.4016513627162,64.68951493206026,64.4016513627162,64.57926940917969,1173900
2016-01-08,64.64668287968,64.80592287918658,64.49968564086087,64.52418518066406,2015700
2016-01-11,64.58543253774137,64.58543253774137,64.3526939157839,64.4139404296875,787800
2016-01-12,64.38941923450156,64.46291783015297,64.07093466562797,64.11380767822266,1318100
2016-01-13,64.25468164117471,64.29142860421082,63.8504463565451,63.862693786621094,1520200
2016-01-14,63.57481500048083,64.00354501182012,63.57481500048083,63.93617248535156,720900
2016-01-15,63.452362915512715,63.84434625659185,63.15837774610837,63.30537033081055,1434100
2016-01-19,63.64219484155209,63.691189225045754,63.42170376100537,63.53807067871094,1688500
2016-01-20,63.158366806044874,63.305359365285526,63.023621679737104,63.15224075317383,2162500
2016-01-21,63.28083413502105,63.50745127115266,63.2440871783322,63.44007873535156,803000
2016-01-22,63.972943773248275,64.18118748140839,63.80145170347432,64.03419494628906,1325000
2016-01-25,64.10160450817648,64.15059893296478,63.74024200439453,63.74024200439453,839200
2016-01-26,63.76469224640758,64.03418240200698,63.59320021022888,63.94231033325195,1405200
2016-01-27,64.13217881105336,64.49354105210006,64.13217881105336,64.24855041503906,773400
2016-01-28,64.79978080840506,64.86102730195243,64.5425380590134,64.58541107177734,557400
2016-01-29,64.98967567754963,64.98967567754963,64.68343839876475,64.81205749511719,1099100
2016-02-01,64.68841647964841,64.74376072194366,64.38096201978053,64.49164581298828,2583100
2016-02-02,64.32563043315628,64.36252347166574,64.1965001069898,64.35022735595703,1023500
2016-02-03,64.37486449151622,64.64542142856546,64.22113714652082,64.63312530517578,1051300
2016-02-04,64.71305084228516,64.74379818261542,64.5347265894177,64.71305084228516,1302600
2016-02-05,64.63923240090921,64.73146499299679,64.62693159437545,64.64537811279297,802100
2016-02-08,64.45477492818516,64.45477492818516,64.24570807549532,64.35639190673828,1115800
2016-02-09,64.10429540325322,64.31336231625241,64.10429540325322,64.1473388671875,783800
2016-02-10,64.27647218943073,64.42404911659283,64.19653566459,64.20883178710938,745000
2016-02-11,63.96286174268988,64.1719333390489,63.91981828040795,64.13504028320312,882000
2016-02-12,64.202638001133,64.4608986031458,64.12269684476064,64.3871078491211,991600
2016-02-16,64.70688285479571,64.70688285479571,64.40557403570514,64.59619903564453,2044000
2016-02-17,64.86674917809717,65.12501452387374,64.7929631004896,65.05122375488281,1727400
2016-02-18,65.18037596931273,65.37099632231943,65.13733251246009,65.24801635742188,1249500
2016-02-19,65.29106809639312,65.29106809639312,65.02665691607658,65.19268035888672,570100
2016-02-22,65.50629313531441,65.54933660270464,65.43865273064603,65.51244354248047,657000
2016-02-23,65.50011444091797,65.5985021475403,65.33409105022287,65.50011444091797,645600
2016-02-24,65.18039192630465,65.53089007259256,65.18039192630465,65.51244354248047,847600
2016-02-25,65.51244917534576,65.78915653359097,65.500148359956,65.7399673461914,1161100
2016-02-26,65.96130792831015,66.07814217774553,65.80143491384425,65.85062408447266,1342000
2016-02-29,66.0412271559067,66.13961015581772,65.86290298397316,65.94898986816406,1410100
2016-03-01,66.34353252496761,66.78191646961382,66.26944317935506,66.72016906738281,7117100
2016-03-02,66.45469407179938,66.59670655076025,66.33120864626848,66.55966186523438,2353700
2016-03-03,66.55963518416615,66.66459822485868,66.46084311480956,66.63990020751953,1836700
2016-03-04,66.6769402197835,66.83747496593958,66.6769402197835,66.80043029785156,1642800
2016-03-07,66.86220397873022,66.94246903368656,66.74488952784505,66.93012237548828,1405400
2016-03-08,66.87455324742976,66.97952104421417,66.56583496308463,66.66462707519531,1896900
2016-03-09,66.68314469210075,66.83750382333247,66.59670395546435,66.82515716552734,989600
2016-03-10,66.95479638270541,67.13385348167978,66.75104126552783,66.7880859375,1198200
2016-03-11,66.96099758747944,67.23884688471703,66.96099758747944,67.20179748535156,1250100
2016-03-14,67.10299254238222,67.23882931299966,67.05359649658203,67.05359649658203,1188700
2016-03-15,66.88071897404257,67.03507809323216,66.67079283306462,66.67696380615234,1062000
2016-03-16,66.62139970133885,67.42406432986903,66.62139970133885,67.3376235961914,1478900
2016-03-17,67.6648654388942,67.98593506476801,67.6154740977855,67.8624496459961,1627400
2016-03-18,68.14032265912445,68.1711963820483,67.8624779954849,67.91804504394531,1442700
2016-03-21,68.07238860296607,68.27614382186172,68.07238860296607,68.17118072509766,1932700
2016-03-22,68.07853803430629,68.214374794519,68.01061965419994,68.04148864746094,1738400
2016-03-23,67.91799811825457,67.9735651283228,67.60310426253814,67.6154556274414,1193100
2016-03-24,67.50435211874323,67.60313953618675,67.21415613075075,67.4549560546875,1100800
2016-03-28,67.3252877427045,67.64018172915733,67.18327525134971,67.58460998535156,1212000
2016-03-29,67.54753263223775,67.94269149013469,67.47343857988264,67.93651580810547,1629600
2016-03-30,67.94272810362625,68.10326294823999,67.94272810362625,68.00447082519531,1205200
2016-03-31,68.10324050179388,68.31316662807176,68.07854247917304,68.13410949707031,2063500
2016-04-01,68.12729666205222,68.48060879937094,67.99712480125748,68.31324768066406,1421900
2016-04-04,68.23884335931953,68.41240421042224,68.23884335931953,68.29463195800781,1170200
2016-04-05,68.19546934693021,68.19546934693021,68.00951834480132,68.1148910522461,1325300
2016-04-06,68.09007581982007,68.27603149414062,68.05908636013281,68.27603149414062,1525100
2016-04-07,68.26363478560592,68.26363478560592,67.89172815044024,67.99710083007812,1535600
2016-04-08,68.18307898090427,68.27605685259752,68.13968993798754,68.21407318115234,1011000
2016-04-11,68.5301942206339,68.62317209625682,68.33184362619558,68.5177993774414,1608000
2016-04-12,68.57978460633302,68.70375195727334,68.54879040407229,68.61077880859375,1618100
2016-04-13,68.82150605389927,68.94547810111142,68.82150605389927,68.89588928222656,1859700
2016-04-14,69.03846516013158,69.0942537749001,68.93309244552005,68.98268127441406,752000
2016-04-15,69.05086877489016,69.0632636183139,68.95169111129516,69.0198745727539,734900
2016-04-18,68.80915124964187,69.05709075927734,68.80295146141147,69.05709075927734,891300
2016-04-19,69.26780925448861,69.32359313964844,69.10664792671975,69.32359313964844,2069100
2016-04-20,69.37939453125,69.53435610174515,69.21823317380053,69.37939453125,1628000
2016-04-21,69.42898276130367,69.71411148103375,69.12525468087337,69.13145446777344,1460700
2016-04-22,69.10663266388673,69.16861632116941,69.02605438232422,69.02605438232422,930200
2016-04-25,68.9021081616173,68.92070279158972,68.72854724742153,68.74714660644531,1438000
2016-04-26,68.80292039279182,68.82151502003366,68.72234209839364,68.80912017822266,1135400
2016-04-27,68.8649098677257,69.20582715941315,68.79672640938821,69.11904907226562,1227900
2016-04-28,69.23065297033457,69.36082016008677,69.18106411831853,69.26164245605469,1635200
2016-04-29,69.36079680588465,69.41038564120383,69.13765177599996,69.19343566894531,1128000
2016-05-02,69.42364589928353,69.42364589928353,69.16857447416116,69.18101501464844,1025500
2016-05-03,69.18723003577138,69.18723003577138,68.9134907103466,69.02547454833984,1387300
2016-05-04,68.91343721344005,68.98187199167091,68.83256190574994,68.8636703491211,1001300
2016-05-05,69.08146884057935,69.08146884057935,68.86994170370953,69.02547454833984,975200
2016-05-06,68.9259123265517,69.1249941094537,68.82636906185864,69.112548828125,1031200
2016-05-09,68.9072584070505,69.21832403127422,68.9072584070505,68.93836212158203,1198500
2016-05-10,69.18718506544475,69.28050566086351,69.09386447002598,69.24317932128906,969800
2016-05-11,69.39250483974122,69.43605382774552,69.28674368979988,69.40494537353516,1114900
2016-05-12,69.53557118499627,69.6288917727558,69.43603270547311,69.54179382324219,780200
2016-05-13,69.61647375021498,69.61647375021498,69.42983251435359,69.58536529541016,378100
2016-05-16,69.62892144665963,69.66625254556226,69.54182346002727,69.6227035522461,863800
2016-05-17,69.59778467003014,69.62888836677365,69.5044640868355,69.5728988647461,449300
2016-05-18,69.5666962926419,69.5666962926419,68.86990778315308,68.90101623535156,1817100
2016-05-19,68.6397412558694,68.73306189172038,68.51531215923985,68.66462707519531,1662600
2016-05-20,68.82016837868157,68.95703328213644,68.68952137096196,68.73307037353516,1528400
2016-05-23,68.94456219644464,68.94456219644464,68.68326829677865,68.7392578125,927700
2016-05-24,68.7019344821381,69.01300001818935,68.7019344821381,68.90101623535156,1989200
2016-05-25,69.0938949584961,69.12500341952352,69.00679696340097,69.0938949584961,972900
2016-05-26,69.18719395093721,69.19963923004877,69.08143281090528,69.11875915527344,1003800
2016-05-27,69.19966550944395,69.23076922606833,69.08145904541016,69.08145904541016,555800
2016-05-31,69.06282975337055,69.1561504420037,69.02549863002486,69.0441665649414,976900
2016-06-01,69.15283239666576,69.30274236131265,69.0403987317926,69.28400421142578,1858600
2016-06-02,69.39017737612126,69.49012051106232,69.26525322299592,69.40892028808594,4650500
2016-06-03,69.82740825142382,70.15846148365954,69.82116061528255,69.95858001708984,1301800
2016-06-06,69.99604147840166,70.20841817227469,69.99604147840166,70.08973693847656,903800
2016-06-07,70.47077775645651,70.52074931532563,70.1772008050381,70.20218658447266,1512700
2016-06-08,70.695618053723,70.695618053723,70.47075089009076,70.57069396972656,810000
2016-06-09,70.47705638193003,70.4832992553711,70.29591297554212,70.4832992553711,916300
2016-06-10,70.36459344734983,70.37084108374512,70.20843589631956,70.21468353271484,893100
2016-06-13,70.08350414661463,70.17719962653324,69.95858001708984,69.95858001708984,816300
2016-06-14,69.65251755100921,69.72122725683249,69.55257442779337,69.64002227783203,1144200
2016-06-15,69.74623834991496,69.97110092765679,69.73374307220298,69.91488647460938,1151300
2016-06-16,69.88985374023076,70.00228733635693,69.77117250944511,69.92733001708984,894900
2016-06-17,70.0460412030505,70.10226040793019,69.85240733573922,69.85865020751953,761200
2016-06-20,70.42081424928739,70.42081424928739,70.2209327565072,70.33336639404297,1483700
2016-06-21,70.3833237354647,70.40206187700892,70.25839961480344,70.27713775634766,946300
2016-06-22,70.39582283673005,70.58321380615234,70.39582283673005,70.58321380615234,1392900
2016-06-23,70.68937663659064,70.84553413809351,70.68937663659064,70.75183868408203,583900
2016-06-24,69.65250519014984,70.37707364267767,69.65250519014984,70.15220642089844,1312400
2016-06-27,70.31463719370865,70.55824264510103,69.92736466725218,70.36460876464844,1853900
2016-06-28,70.7331343070389,70.92677294189859,70.63319593646222,70.88304901123047,1278400
2016-06-29,71.44523904863706,71.64512062969317,71.22037167425484,71.59515380859375,1368300
2016-06-30,71.63881062586574,71.95112560145598,71.57010094999202,71.92613983154297,5314800
2016-07-01,72.25185472162244,72.47775981052897,71.91927355949471,72.20165252685547,1587200
2016-07-05,72.40872521833226,72.44637446659438,72.22674587249159,72.36479949951172,1809900
2016-07-06,72.28320015888124,72.48400406114287,72.23927445487222,72.46517944335938,1354700
2016-07-07,72.65345374366291,72.65345374366291,72.38362296450215,72.44010162353516,1119400
2016-07-08,72.58440962451296,73.01739501953125,72.58440962451296,73.01739501953125,1447800
2016-07-11,73.1868637742294,73.37511965177302,73.13666635609083,73.22451782226562,1456600
2016-07-12,73.17427652312688,73.20565408180259,72.97347259521484,72.97347259521484,1644300
2016-07-13,73.1115203775729,73.14916961495429,72.97974325919519,73.01111602783203,1701800
2016-07-14,73.10523841824825,73.33114340065569,72.92325913866767,73.04248809814453,3426400
2016-07-15,73.0111592132891,73.0990106775043,72.94213237889922,73.02371215820312,6078700
2016-07-18,72.99228270574072,73.01738379018295,72.84168098662964,72.92325592041016,3840700
2016-07-19,72.97348571861546,73.04251253008105,72.84798024888525,72.94210815429688,2461700
2016-07-20,73.00485156352026,73.04250559463613,72.83542517990182,72.91072845458984,2212700
2016-07-21,72.97975525950127,72.97975525950127,72.79777593632966,72.91072845458984,1963700
2016-07-22,72.99856428514056,73.25584204048913,72.87305885414143,72.91698455810547,2897300
2016-07-25,72.96723847931777,73.06136642243757,72.72250869973394,72.73506164550781,1088000
2016-07-26,72.6534318594699,72.70991050149078,72.50910659521954,72.5279312133789,3716500
2016-07-27,72.99230929722431,73.0801607310057,72.52795103473066,72.85425567626953,2657800
2016-07-28,72.79781792399214,73.08647346213547,72.61583849586007,72.6785888671875,1636100
2016-07-29,72.72874913141823,72.91700013682275,72.6471693869536,72.91072845458984,1852800
2016-08-01,72.84205623814904,72.89877468599471,72.51433362300283,72.63407897949219,2198100
2016-08-02,72.72228968374165,72.72228968374165,72.4575940543956,72.46389770507812,2596900
2016-08-03,72.4765035320903,72.64036479943691,72.43869124280911,72.56473541259766,2821500
2016-08-04,72.90509363941143,73.09416478846755,72.88618748616163,73.050048828125,1375000
2016-08-05,73.16981954002681,73.16981954002681,72.85470403399027,72.86100769042969,1896700
2016-08-08,73.15087460137016,73.31473592396421,73.15087460137016,73.29582977294922,2728500
2016-08-09,73.51639837502692,73.66134871629687,73.48488492260593,73.63613891601562,2394600
2016-08-10,73.74958651102558,73.86302821722443,73.69917171470911,73.85042572021484,1565800
2016-08-11,73.73698425292969,73.8252161571171,73.59202909132,73.73698425292969,2082500
2016-08-12,73.84408582760456,74.06466547910598,73.84408582760456,74.05206298828125,2981200
2016-08-15,74.0709635915974,74.15289660479871,74.0709635915974,74.14028930664062,866400
2016-08-16,74.2222291255614,74.23483642569222,73.93862738020802,73.94493103027344,3161200
2016-08-17,74.08359733812846,74.20333786372599,73.91343241017212,74.17182922363281,4524200
2016-08-18,74.2348706658092,74.36091487559712,74.16554490794233,74.34831237792969,2233700
2016-08-19,74.2096480751665,74.22855422254914,73.97646103813298,74.00167083740234,1289400
2016-08-22,74.01428604426818,74.12772774895464,73.89454068702189,74.0962142944336,2127300
2016-08-23,74.17180987505382,74.26004173754185,74.14660008458925,74.1592025756836,2851500
2016-08-24,74.16553184508102,74.21595144342709,73.89453251431789,73.90713500976562,1835800
2016-08-25,73.98903446521078,73.98903446521078,73.79365981239698,73.90080261230469,1066800
2016-08-26,74.04572193800131,74.26630147808731,73.78733013626439,73.80623626708984,2447700
2016-08-29,73.81259803028591,74.17812806668516,73.81259803028591,74.17182922363281,1803900
2016-08-30,74.19706420347946,74.20336304866967,73.97018076138387,74.14664459228516,1880300
2016-08-31,74.1528979580068,74.1528979580068,73.87559509277344,73.87559509277344,1646000
2016-09-01,73.74400591084536,73.88957207461021,73.62376064013066,73.781982421875,4263800
2016-09-02,74.02247792978612,74.02247792978612,73.75666649481124,73.99716186523438,2233500
2016-09-06,74.25025815175185,74.4527816772461,74.09203649656754,74.4527816772461,3019200
2016-09-07,74.69332358261282,74.7692717628891,74.45915847671424,74.66168212890625,2922700
2016-09-08,74.60469765428998,74.71229208489855,74.29458446011348,74.31990051269531,2150400
2016-09-09,74.18063334072701,74.21227960023846,73.5161053478581,73.59204864501953,3323500
2016-09-12,73.1617295562852,73.77563066281708,73.1617295562852,73.57943725585938,2943900
2016-09-13,73.52878747311402,73.59207518642071,72.74400920531637,72.76932525634766,5101800
2016-09-14,72.99083244763388,73.20601163204192,72.8579268051684,72.90855407714844,2590800
2016-09-15,72.8895449185577,73.2376344625693,72.8895449185577,73.21231842041016,2640900
2016-09-16,73.30728972424983,73.30728972424983,72.89591227949843,73.00350189208984,1646400
2016-09-19,73.23136945905433,73.31364304793202,73.11111935884834,73.26301574707031,2041200
2016-09-20,73.41483274384208,73.52242228815139,73.27559694365793,73.34521484375,3388800
2016-09-21,73.63636601956058,74.18064896370672,73.5540924874612,74.1426773071289,2238300
2016-09-22,74.62368296893085,74.71228673234779,74.42748478261363,74.4338150024414,4748500
2016-09-23,74.48441731434485,74.48441731434485,74.04139384590195,74.19961547851562,2978100
2016-09-26,74.01611890519186,74.06042079378216,73.88321323942097,73.97181701660156,1771700
2016-09-27,74.02246519586296,74.21865862670623,73.95917745964366,74.1806869506836,2338500
2016-09-28,74.16167307295622,74.2629324469131,74.01610698899847,74.25660705566406,2134600
2016-09-29,74.3452058887659,74.38950776728619,73.95914459228516,73.95914459228516,2133100
2016-09-30,74.1173992144643,74.32625308967829,74.07942753844166,74.1806869506836,1942900
2016-10-03,74.32815551757812,74.40442553250422,74.1756057890974,74.32815551757812,2778600
2016-10-04,74.48703155621034,74.48703155621034,73.93404989660976,74.00396728515625,3174200
2016-10-05,74.03578619287585,74.16926358702628,73.90866140131713,74.0230712890625,1380400
2016-10-06,74.0230096459856,74.0230096459856,73.77512257051914,73.90859985351562,1722100
2016-10-07,73.82598225853428,73.96581700673156,73.66072256981826,73.9531021118164,1368300
2016-10-10,73.95310548011852,74.23913243699818,73.82598562104654,74.2264175415039,816800
2016-10-11,73.80058996201019,73.80058996201019,73.48278533891974,73.63533020019531,2282500
2016-10-12,73.52727779217986,73.6480451007346,73.3365930786001,73.63533020019531,1599000
2016-10-13,73.53361083349131,73.84505790292948,73.47640349868146,73.80692291259766,2624300
2016-10-14,73.87683469226023,73.87683469226023,73.40012795201311,73.43826293945312,1840500
2016-10-17,73.2157991324622,73.47639628968186,73.2157991324622,73.45732879638672,2873600
2016-10-18,73.39376184790441,73.5844416119265,73.34926941803482,73.57173156738281,2285000
2016-10-19,73.45099698059809,73.75609152772223,73.45099698059809,73.66710662841797,1739900
2016-10-20,73.89588863139818,73.94038105835428,73.71791892357378,73.73062896728516,1199800
2016-10-21,73.8132842745941,74.06117143980448,73.78785932825039,74.03575134277344,1019500
2016-10-24,74.00397873681649,74.10567368633096,73.92770388769566,74.02940368652344,1501300
2016-10-25,73.98487962994356,74.06750704420708,73.94038719929226,74.06114959716797,2936800
2016-10-26,73.80056919014844,73.82599413475724,73.56539208950137,73.62895202636719,947000
2016-10-27,73.48276671609506,73.48276671609506,72.89800752164012,72.99970245361328,3326400
2016-10-28,73.08235658603286,73.17769409784846,72.8090444037623,72.8217544555664,1758700
2016-10-31,73.00605499788462,73.20944969747978,72.89164517628033,72.89800262451172,1562500
2016-11-01,73.06585179493669,73.06585179493669,72.72764382760391,72.8233642578125,2315400
2016-11-02,72.81055420662405,72.86798837688228,72.6956907346479,72.74674224853516,1960900
2016-11-03,72.91266088728537,73.0147590516346,72.83608361261801,72.93818664550781,1557700
2016-11-04,72.89353296007532,73.00201380369788,72.7467610368777,72.759521484375,1945200
2016-11-07,73.23180083291865,73.35304222341648,73.13608035833415,73.34666442871094,2077200
2016-11-08,73.44871004323944,73.5699562153625,73.365754954627,73.53804779052734,2773600
2016-11-09,72.59363323458652,72.72763988219145,72.32561507083359,72.44686126708984,5961900
2016-11-10,71.80233097337829,71.80233097337829,69.61992919786161,69.77307891845703,12674300
2016-11-11,69.6582474357817,70.28999453949942,69.30089145702087,69.37108612060547,4638800
2016-11-14,68.86059388159123,69.28813970910892,68.75210810789362,69.02012634277344,5219100
2016-11-15,70.25803698755843,70.28994540089703,69.93897232833379,70.20698547363281,4015300
2016-11-16,69.95178203637671,70.2197953517719,69.95178203637671,70.16236114501953,1974600
2016-11-17,70.28995982281843,70.41120110759236,70.00918130715839,70.01556396484375,1671900
2016-11-18,70.01558383499743,70.14320781367593,69.60718126097503,69.61994171142578,2975600
2016-11-21,70.02195178244612,70.17510149839114,69.87517985611511,69.92623138427734,2473200
2016-11-22,70.08575401973336,70.2325210571289,70.0219420526683,70.2325210571289,1205500
2016-11-23,69.82412252775576,69.88155670930271,69.57525243431527,69.70925903320312,2676500
2016-11-25,69.99007706520328,69.99007706520328,69.7412068312415,69.75396728515625,742800
2016-11-28,70.02833299861558,70.11129295307394,69.91346948890101,69.99642944335938,1923400
2016-11-29,69.83051098610858,70.02195178244612,69.83051098610858,69.92623138427734,1733600
2016-11-30,69.80501883790329,69.90073928216798,69.66462950212095,69.75396728515625,7179400
2016-12-01,69.52008589939786,69.55212476071983,69.18690422849117,69.3663101196289,7691900
2016-12-02,69.32783376297866,69.68665028492208,69.32783376297866,69.4111328125,2809400
2016-12-05,69.53930881620786,69.82123515912672,69.53930881620786,69.70590209960938,3110900
2016-12-06,69.96218463962195,70.20566332275912,69.93655453269545,70.04547882080078,2678100
2016-12-07,70.46199804678162,70.69266424685306,70.33384744204984,70.4555892944336,2872000
2016-12-08,70.36580835018967,70.53880536434009,70.28891807254486,70.41065979003906,3290400
2016-12-09,70.58370773623001,70.58370773623001,70.10955804744725,70.115966796875,2115800
2016-12-12,70.3722776118328,70.3722776118328,70.17364544588075,70.2953872680664,1565100
2016-12-13,70.39790393429703,70.55167972510186,70.34664370788067,70.51323699951172,1972800
2016-12-14,70.62855528854122,70.79514365687609,69.8276327500124,69.89810943603516,3543700
2016-12-15,69.82765036358853,69.9686086596331,69.62261433754385,69.76998138427734,3649500
2016-12-16,69.98140839319738,70.19285311624654,69.84044524449794,69.91092681884766,1879000
2016-12-19,70.06469192073035,70.39787838306087,70.01343171291913,70.2248764038086,2697200
2016-12-20,70.30177481684555,70.42351660231569,70.18003303137543,70.34662628173828,1981600
2016-12-21,70.40425334079083,70.65414064073529,70.38503199286286,70.57725524902344,1650500
2016-12-22,70.68199393031391,70.71410457131373,70.43792757796851,70.59849548339844,1673300
2016-12-23,70.6370115136964,70.70765686035156,70.60489598328243,70.70765686035156,519400
2016-12-27,70.6113219860439,70.6434326171875,70.54067173732906,70.6434326171875,554600
2016-12-28,70.64988947976174,70.78476595347851,70.64988947976174,70.73980712890625,645900
2016-12-29,70.90038285582852,70.93891759537225,70.84899993634029,70.90680694580078,550200
2016-12-30,70.88106291705152,70.96455642418819,70.79114532470703,70.79114532470703,645600
2017-01-03,70.9902889805232,71.15085690272656,70.92606279167069,71.03524780273438,2818100
2017-01-04,71.36920096144621,71.51049655576095,71.36277687529582,71.47838592529297,1975600
2017-01-05,71.79951312855769,72.03715528656156,71.58756241197112,72.03073120117188,3175800
2017-01-06,72.03075001044402,72.03075001044402,71.7609971553345,71.9922103881836,1433300
2017-01-09,71.91513075119575,71.92797402336711,71.79952170108548,71.90870666503906,2148100
2017-01-10,71.97935010009239,72.00504154214563,71.7545561073034,71.7930908203125,1443800
2017-01-11,71.8894686156035,71.89589270437925,71.51694986891438,71.86377716064453,2419800
2017-01-12,72.16561087082917,72.17203495651059,71.93439278771447,72.00504302978516,2753100
2017-01-13,72.17206211816547,72.23628829872601,71.9536872240875,72.03718566894531,3549900
2017-01-17,72.50602221611558,72.52528957522547,72.26838002009515,72.33261108398438,2269900
2017-01-18,72.3647008123025,72.3647008123025,71.76096916730552,71.8251953125,3014300
2017-01-19,71.83809197015327,71.8637834273526,71.56833901977687,71.6518325805664,2110800
2017-01-20,71.58112378821534,71.76096384161023,71.48478702764359,71.74169158935547,1487100
2017-01-23,71.76100228719635,72.12709687392352,71.73531083723302,72.08213806152344,2536600
2017-01-24,72.01790884721805,72.06286766077969,71.8380735929715,71.84449768066406,1188600
2017-01-25,71.81879603812035,71.81879603812035,71.62611263583265,71.76099395751953,2217600
2017-01-26,71.75460710275286,72.13996920714237,71.52338886009014,71.7032241821289,1642400
2017-01-27,71.82524348919992,71.96654404348942,71.7867038561202,71.9151611328125,1900000
2017-01-30,71.90876730985073,71.93445877600256,71.75462341308594,71.75462341308594,2616700
2017-01-31,71.85091150456273,72.01789855957031,71.76099389028406,72.01789855957031,3715100
2017-02-01,71.98050299151681,72.12236269692386,71.77416294352516,72.03208923339844,1830400
2017-02-02,72.43191536402885,72.45125898556928,72.23201979585689,72.24491882324219,3683600
2017-02-03,72.4383281194245,72.72204756274785,72.36095366727112,72.66401672363281,5082600
2017-02-06,72.71559805188994,73.12828311469453,72.59308686280198,72.66401672363281,1677300
2017-02-07,72.66396573229791,72.7155470243583,72.28997307755162,72.57369232177734,2529500
2017-02-08,72.57375308911395,72.9477411374754,72.57375308911395,72.85746765136719,2622200
2017-02-09,72.85741934484331,72.88321245513495,72.70911511008228,72.76069641113281,1482500
2017-02-10,72.68976870620627,72.89610866105555,72.68976870620627,72.87031555175781,1131900
2017-02-13,72.85098247606251,72.99283721839807,72.85098247606251,72.94770050048828,1544100
2017-02-14,73.0766555066071,73.16692892938288,72.75424901968431,72.87031555175781,3047100
2017-02-15,72.56727094121989,72.89612701816462,72.49634110267232,72.85099029541016,3054300
2017-02-16,72.82520828476716,72.88968862431562,72.76072302568411,72.81230926513672,2772000
2017-02-17,72.72853555539794,72.85749632357896,72.68984830885124,72.83170318603516,1661100
2017-02-21,72.8187528420641,72.96706203852325,72.74782299847939,72.94126892089844,1661400
2017-02-22,73.08950924505938,73.16043902658106,72.92830609060644,73.04437255859375,2431600
2017-02-23,73.19275232585561,73.28947529586294,73.17340871576107,73.25723266601562,2271100
2017-02-24,73.31525713601835,73.4184296069516,73.2378827023526,73.39908599853516,2952600
2017-02-27,73.44426051608221,73.46360413445208,73.19922823129929,73.22502136230469,1941900
2017-02-28,73.31529486105522,73.41846738507682,73.19922823129929,73.22502136230469,1596500
2017-03-01,73.15444107947647,73.27096016159626,73.07676004515857,73.25154113769531,2632900
2017-03-02,73.14796006323802,73.14796006323802,72.87608387484292,72.908447265625,2339300
2017-03-03,73.06381298039634,73.27095745888913,72.98613194894381,73.24506378173828,2121000
2017-03-06,73.24505566158489,73.29684301014527,73.09616826915212,73.21916198730469,1129200
2017-03-07,73.27095599315251,73.34863208433724,73.10264956439588,73.1673812866211,1074800
2017-03-08,72.8307706863472,72.8566643620267,72.57831352186409,72.59773254394531,2115400
2017-03-09,72.20934420870704,72.32586329107838,72.11224415027857,72.14460754394531,4940400
2017-03-10,72.49413470478359,72.56534105549837,72.31288397158673,72.44882202148438,2324600
2017-03-13,72.56537460153979,72.63010633064731,72.2740793511988,72.33233642578125,1672700
2017-03-14,72.25464112297031,72.27406014267007,72.06044104854664,72.11222839355469,1965900
2017-03-15,72.14460450463524,73.13501913242442,72.14460450463524,73.09617614746094,2631200
2017-03-16,73.08325844503906,73.08325844503906,72.86963923529284,72.87611389160156,2371400
2017-03-17,73.04439787052857,73.20622966829778,73.03145349974142,73.17386627197266,2351800
2017-03-20,73.32272609187976,73.33567539737804,73.17384364964053,73.3292007446289,1591800
2017-03-21,73.34860720636598,73.44570722612688,73.32918819015623,73.33566284179688,2333100
2017-03-22,73.40043910175297,73.43927715775014,73.16740088833963,73.40691375732422,3487300
2017-03-23,73.49100544613258,73.5816307964165,73.45216742135693,73.51689910888672,2970600
2017-03-24,73.55579250986361,73.71115460335228,73.5298988276155,73.62699890136719,2324700
2017-03-27,73.62695311093968,73.73052777551648,73.57517071736311,73.6204833984375,2234300
2017-03-28,73.8470845810343,73.8470845810343,73.56873370098073,73.5946273803711,1393200
2017-03-29,73.536359452528,73.84707864150695,73.536359452528,73.8341293334961,2221500
2017-03-30,73.83412958596274,73.86002326335903,73.64640412887518,73.70466613769531,1982200
2017-03-31,73.59461976239693,73.66582613867112,73.5104640784108,73.60108947753906,2005300
2017-04-03,73.75507248596602,73.83305320202483,73.61860995118835,73.8005599975586,3490100
2017-04-04,73.72262828092845,73.73562755446163,73.605659607981,73.66414642333984,1971500
2017-04-05,73.74214348655144,73.97607592636982,73.70965025330847,73.93708801269531,1673300
2017-04-06,73.8850720177247,73.9695524081123,73.84608411925004,73.8980712890625,1428400
2017-04-07,73.89804947139741,73.99552414657501,73.80707442996976,73.8525619506836,1374400
2017-04-10,74.09950819640466,74.09950819640466,73.8135837479047,73.84607696533203,1210600
2017-04-11,73.92405592839215,74.01503098567035,73.82658123623156,73.96954345703125,1444600
2017-04-12,74.04103586529597,74.22948564349016,73.98904869384181,74.18399810791016,2048200
2017-04-13,74.27495752455103,74.3009461470311,74.1319953120682,74.1514892578125,2477500
2017-04-17,74.22945236435554,74.3594152769554,74.21645309843515,74.26844024658203,1765600
2017-04-18,74.31395505096532,74.43742333371172,74.28796146734665,74.4049301147461,1632800
2017-04-19,74.4569289074148,74.47642285873023,74.17100440073536,74.19049835205078,3407400
2017-04-20,74.34643647618412,74.38542436654282,74.22296821302378,74.24246215820312,1225200
2017-04-21,74.40492987837797,74.47641099365994,74.37243665951556,74.43092346191406,1232100
2017-04-24,74.46342915779282,74.66487823792234,74.46342915779282,74.65837860107422,2649900
2017-04-25,74.52189683386091,74.61287189528767,74.41142782466684,74.46990966796875,1446500
2017-04-26,74.41791632961807,74.55438386820818,74.39192770659659,74.4569091796875,1123400
2017-04-27,74.45041925497173,74.63236938646392,74.42442567079154,74.62586975097656,1377500
2017-04-28,74.66484259485499,74.85978698730469,74.61285544042791,74.85978698730469,1998600
2017-05-01,74.77109094770296,74.89503196173284,74.67976389443835,74.75804138183594,1754300
2017-05-02,74.84281289961402,75.02546691894531,74.75800569281824,75.02546691894531,2119500
2017-05-03,75.09071059534263,75.11027996066667,74.90153176896106,74.93415069580078,1898600
2017-05-04,74.76455731247256,74.79065146416586,74.52971492418342,74.5949478149414,1877900
2017-05-05,74.56236708839762,74.71892709138127,74.48408459842942,74.67326354980469,2612800
2017-05-08,74.60148937042005,74.6928164334052,74.44492940201003,74.47102355957031,2107400
2017-05-09,74.51666740534557,74.64713318172902,74.33400835067825,74.39924621582031,2216200
2017-05-10,74.54929956658093,74.64715141124,74.50363603600023,74.61453247070312,2248200
2017-05-11,74.66018189913751,74.77108328984443,74.60799857186731,74.73846435546875,1078500
2017-05-12,74.849379997075,75.00594494995701,74.84286019008552,74.99942016601562,2239600
2017-05-15,75.05809783935547,75.08419198758267,74.97329559032949,75.05809783935547,2757200
2017-05-16,75.08422684267069,75.14945975504573,75.01899393029566,75.07118225097656,1947300
2017-05-17,75.00590524874298,75.09070748728699,74.93414759422527,75.06461334228516,3192900
2017-05-18,74.54929302020636,74.78413543598536,74.39273306867072,74.67976379394531,2981200
2017-05-19,74.87541647222427,75.01893174666002,74.85584711242814,74.96674346923828,2241000
2017-05-22,74.96024484188267,75.05157186469454,74.93415069580078,74.93415069580078,1351200
2017-05-23,74.94067654071183,75.01243420398417,74.88196844000713,74.97982025146484,1353400
2017-05-24,75.1690369662906,75.33212174190552,75.05161572876976,75.26688385009766,1951100
2017-05-25,75.26686088336628,75.29295503673666,75.14943968167503,75.2081527709961,2585300
2017-05-26,75.29293664568473,75.3386001586914,75.26032269465121,75.3386001586914,614200
2017-05-30,75.4625793820231,75.4625793820231,75.29949462410698,75.37777709960938,1053500
2017-05-31,75.35819684279244,75.50171221482475,75.27339456702401,75.4299545288086,2408900
2017-06-01,75.51770196770806,75.9760973982973,75.33434379547238,75.55699157714844,7100900
2017-06-02,75.6683190951832,75.97609602379045,75.59628481508872,75.96955108642578,4552000
2017-06-05,75.89089039950068,75.89089039950068,75.74682198448585,75.8385009765625,2083300
2017-06-06,75.9302534577298,76.00228773495559,75.91060865414734,75.99574279785156,2215700
2017-06-07,76.13326768262566,76.15946242160238,75.8320356785966,75.93025970458984,3462200
2017-06-08,75.83855348957816,75.83855348957816,75.62900064885474,75.81890869140625,2416300
2017-06-09,75.89750995863118,75.89750995863118,75.62901766684227,75.65521240234375,4241300
2017-06-12,75.75995705939675,76.01534936979039,75.63553337110606,75.64862823486328,3099900
2017-06-13,75.72075436013158,75.76659393310547,75.65526996961727,75.76659393310547,914900
2017-06-14,76.00884392152005,76.19220209822161,75.85822542143772,75.93025970458984,3760600
2017-06-15,75.92372069552454,75.92372069552454,75.68142308817139,75.68797302246094,1868700
2017-06-16,75.74032824465414,75.8254573673675,75.62899939663359,75.68138885498047,1139400
2017-06-19,75.66176838811934,75.81893181756617,75.4653103542093,75.60282897949219,1569000
2017-06-20,75.41951070958078,75.46535027559099,75.19031287952966,75.24925231933594,2963400
2017-06-21,75.38018577994237,75.38018577994237,75.00691948976308,75.09204864501953,2164100
2017-06-22,75.17063103967905,75.35398921340686,75.14443630112714,75.2557601928711,2058900
2017-06-23,75.47839816209584,75.51768776414652,75.38671909322123,75.50459289550781,2985100
2017-06-26,75.5635437733534,75.68796753515414,75.5635437733534,75.64212799072266,2732700
2017-06-27,75.6094189105197,75.61596884741772,75.24925231933594,75.24925231933594,2162400
2017-06-28,75.39326209932113,75.39326209932113,75.17061436522127,75.3343276977539,4264600
2017-06-29,75.18370819199569,75.18370819199569,74.954510528852,74.98070526123047,5172600
2017-06-30,75.05931666884327,75.08551141071784,74.87595347572119,74.88905334472656,4519800
2017-07-03,74.91730514085233,74.9961949482905,74.57545933974849,74.64777374267578,6778100
2017-07-05,74.5623253063835,74.70037873878763,74.5491795099682,74.58204650878906,6692500
2017-07-06,74.25991394188256,74.36510036428808,74.15473253504169,74.17445373535156,5186700
2017-07-07,74.07579972770814,74.31903942668117,74.02320654702828,74.22042846679688,2760000
2017-07-10,74.50972403164367,74.66750366495529,74.50315364192919,74.5491714477539,2521600
2017-07-11,74.66090234779415,74.68062354122249,74.51627357523583,74.6214599609375,1543100
2017-07-12,75.07509647998258,75.29203973713722,74.9830608585652,75.06195068359375,1957700
2017-07-13,75.14078818461367,75.18680596327805,74.96986285719093,75.06847381591797,1629700
2017-07-14,75.32491717943284,75.38408079079375,75.22630614493245,75.2591781616211,2062800
2017-07-17,75.27888340689431,75.338047005713,75.19999359290487,75.28545379638672,1854100
2017-07-18,75.43008122228477,75.53526763899625,75.33804561544443,75.50239562988281,3067400
2017-07-19,75.63388554443088,75.63388554443088,75.52869911813217,75.5878677368164,1688400
2017-07-20,75.73905861455988,75.7982272267283,75.6075806117301,75.61415100097656,1285900
2017-07-21,75.7785133117791,75.87055394737608,75.71277429969422,75.79166412353516,1105900
2017-07-24,75.76534185669203,75.78506305208215,75.54839867627388,75.64043426513672,1192000
2017-07-25,75.50239898744343,75.50239898744343,75.37092097627172,75.41693878173828,1255400
2017-07-26,75.56813829208652,75.85082053123259,75.52869589169184,75.82452392578125,1598400
2017-07-27,75.85082961756578,75.85740502360746,75.59444395315806,75.71277618408203,1760300
2017-07-28,75.68647957548056,75.7390727926835,75.60101935919974,75.71277618408203,1821200
2017-07-31,75.76531333173455,75.78503451969982,75.66670237634666,75.77188873291016,967000
2017-08-01,75.80099472380454,75.94619552129089,75.75479492782253,75.86039733886719,1365000
2017-08-02,75.78775234268006,75.97915282351845,75.76795316111007,75.96595001220703,2062900
2017-08-03,75.91974934917025,76.23655135674983,75.91974934917025,76.22994995117188,926900
2017-08-04,76.13098509296216,76.13758650166899,75.9527873410736,76.05178833007812,1184900
2017-08-07,75.9989757411216,76.22997465724562,75.9989757411216,76.19037628173828,1293000
2017-08-08,76.12434380679689,76.26954450988741,76.03194427490234,76.03194427490234,1029100
2017-08-09,76.03193376863604,76.09793774120885,75.99893681774577,76.05833435058594,1040000
2017-08-10,75.96593639957685,75.97253780404962,75.72173982344276,75.74153900146484,1487200
2017-08-11,75.7943695385837,75.9329739184515,75.76137257203303,75.88017272949219,935500
2017-08-14,76.08478530281332,76.28278728082238,75.88018695149691,76.05178833007812,1168400
2017-08-15,76.071533203125,76.12432932888296,75.9527331082268,76.071533203125,1926500
2017-08-16,76.16398910109767,76.21018889245968,76.1045864919753,76.13758850097656,1787200
2017-08-17,76.20353107061374,76.24973082777437,76.03853121855488,76.071533203125,790800
2017-08-18,76.20359024760972,76.35539244496223,76.1705932728112,76.26299285888672,974500
2017-08-21,76.32893936690328,76.38174053275928,76.26953679646621,76.33554077148438,3495100
2017-08-22,76.43455409611289,76.46095468506223,76.3355581817997,76.36195373535156,800200
2017-08-23,76.37514232813926,76.5335407969475,76.27614139686041,76.52693939208984,723500
2017-08-24,76.58634858522535,76.62594694700121,76.47414986992912,76.60614776611328,1635200
2017-08-25,76.70517078717502,76.82397094209871,76.67877019325881,76.8107681274414,982200
2017-08-28,76.7381400714554,76.83714100407919,76.6193399593862,76.69194030761719,2025900
2017-08-29,76.76456740267348,76.80417081075984,76.67876925005002,76.73816680908203,1404900
2017-08-30,76.81735894700905,77.00215804355312,76.81735894700905,76.98896026611328,923000
2017-08-31,77.15398424964756,77.39818097395309,77.08798527106227,77.27938079833984,1918800
2017-09-01,77.24028292920283,77.2999101593631,77.10776954851012,77.2071533203125,1325800
2017-09-05,77.32639516872018,77.53841147452049,77.2866436910287,77.46553039550781,1803300
2017-09-06,77.5450256855224,77.5450256855224,77.31975555419922,77.31975555419922,2192000
2017-09-07,77.51855903109622,77.68419697774385,77.45230486341094,77.6179428100586,1851500
2017-09-08,77.82330418603026,77.82330418603026,77.59803908614914,77.6907958984375,677900
2017-09-11,77.71731224254661,77.71731224254661,77.53842046246362,77.55829620361328,1789800
2017-09-12,77.41252554108958,77.47878474414776,77.37277406314867,77.39927673339844,1215900
2017-09-13,77.43902821133935,77.47215781286845,77.36614713186935,77.39927673339844,881300
2017-09-14,77.37942755030306,77.47218440057677,77.33967605871982,77.45230865478516,814300
2017-09-15,77.53842046246362,77.57155006762508,77.47216630700876,77.55829620361328,959500
2017-09-18,77.5384455486046,77.54507248275452,77.37943451309421,77.40593719482422,2226200
2017-09-19,77.2800276908256,77.5450493742794,77.2336492753363,77.29328155517578,1706700
2017-09-20,77.2071196059824,77.25349800525545,76.67708147927117,76.79634094238281,3079900
2017-09-21,76.90239729963791,77.03490565505166,76.86264580398773,77.01502990722656,2297000
2017-09-22,77.16077841328887,77.17403227939577,77.0680215700158,77.14752960205078,2095100
2017-09-25,77.12765898370102,77.15415660793822,76.92226448434393,77.07465362548828,2725800
2017-09-26,77.10113156190582,77.16738571097541,76.98849394813321,77.04812622070312,1232600
2017-09-27,76.84270915433223,76.84270915433223,76.65719052696846,76.72344970703125,2150600
2017-09-28,76.65721427473949,76.93548977455971,76.62408972931212,76.88248443603516,2359400
2017-09-29,77.02161428082175,77.19387909156526,76.93548440288347,77.13424682617188,2763000
2017-10-02,76.98262866569587,77.18217094976634,76.96267545220304,77.06244659423828,2066100
2017-10-03,77.10234009919627,77.142251594064,77.02917494560401,77.04248046875,2161300
2017-10-04,77.22871015436009,77.22871015436009,77.02916792192674,77.10233306884766,1801000
2017-10-05,77.1821717472222,77.22207817462018,77.08905336691282,77.14226531982422,1230600
2017-10-06,76.98260210253041,77.06242000353132,76.86953054870612,76.94934844970703,1313700
2017-10-09,76.96266562441949,76.96266562441949,76.80303486228989,76.84294128417969,1337900
2017-10-10,76.88947138943921,77.11561953528646,76.88281863011673,76.98258972167969,1717300
2017-10-11,77.02252498698313,77.11564334797781,77.00921946422956,77.06908416748047,2132900
2017-10-12,77.16220908276631,77.24867468972874,77.11564989831416,77.21541595458984,1418700
2017-10-13,77.36837074628512,77.46148908114577,77.33511202330546,77.43488311767578,1276000
2017-10-16,77.1954254505559,77.38166209839441,77.1954254505559,77.29519653320312,1054900
2017-10-17,77.34176628502951,77.38832545336416,77.2353475036512,77.33511352539062,1149100
2017-10-18,77.35507957915519,77.38833323155436,77.28191443948006,77.34842681884766,1813600
2017-10-19,77.45483632163611,77.53465421204609,77.30851113440413,77.43488311767578,1315300
2017-10-20,77.33511448726017,77.33511448726017,77.14887781160522,77.18213653564453,940300
2017-10-23,77.22205753571959,77.26196902702168,77.1089859719315,77.11563873291016,2075000
2017-10-24,77.02250664162815,77.1222726656671,76.99590067702815,77.01585388183594,1683400
2017-10-25,76.8362762119149,76.90944135670422,76.74315785937752,76.8828353881836,2402700
2017-10-26,76.902824524086,76.902824524086,76.64342257014926,76.65672302246094,3818800
2017-10-27,76.76974498285628,77.06240549017278,76.67662665317711,77.02249908447266,2868200
2017-10-30,77.13558567196449,77.30186916092723,77.12893291152655,77.2486572265625,2215200
2017-10-31,77.29520189913731,77.4481849130924,77.24198997475568,77.32180786132812,1250200
2017-11-01,77.34521235625321,77.43201532229573,77.25173615749264,77.33853912353516,2356000
2017-11-02,77.4253071101384,77.56552135415801,77.3251526232476,77.55216979980469,4631000
2017-11-03,77.11821288271739,77.24507564223777,77.01805834067875,77.0647964477539,2022400
2017-11-06,76.92455261538746,76.96461237920583,76.87781452624279,76.95793914794922,2305300
2017-11-07,76.79769356437211,76.88449651554146,76.53062166742924,76.55065155029297,1668200
2017-11-08,76.55062132321576,76.65744902099654,76.45714517738215,76.5172348022461,2401700
2017-11-09,76.41710716305096,76.46384525237727,76.31027942776353,76.35701751708984,2011900
2017-11-10,76.35698648929625,76.43043275611682,76.23680215214146,76.41707611083984,1948800
2017-11-13,76.45048221394931,76.57734490624046,76.45048221394931,76.50389862060547,1841800
2017-11-14,76.39039819276364,76.49722591986036,76.33030345734043,76.44380950927734,1950100
2017-11-15,76.4838942294953,76.54398388645636,76.40376959280994,76.49724578857422,1337600
2017-11-16,76.69085338883268,76.89116237312923,76.64411530503936,76.80435943603516,3362800
2017-11-17,76.86446817445756,77.004682451386,76.83108163963506,76.94458770751953,1191700
2017-11-20,76.91790510705665,76.97132154292879,76.89787521712253,76.9245834350586,829000
2017-11-21,76.98460349022054,77.09143116422356,76.95121697668205,77.03134155273438,1248400
2017-11-22,77.19162094003961,77.40528147990115,77.10482309680712,77.3585433959961,1209900
2017-11-24,77.36521178087716,77.3852416579675,77.30511705553774,77.33182525634766,388600
2017-11-27,77.4653837896998,77.47206211536975,77.32516951505016,77.365234375,1518900
2017-11-28,77.50544005841112,77.54549981985053,77.35854747437412,77.47205352783203,1864000
2017-11-29,77.33849715948327,77.33849715948327,77.1782479679275,77.19160461425781,1885100
2017-11-30,77.24502170705634,77.31178965710517,77.0580694092924,77.11148071289062,5257400
2017-12-01,77.31864954868686,77.47281989272687,77.2181041168306,77.36557006835938,2354900
2017-12-04,77.37894097950652,77.43256075149246,77.31190731511056,77.4124526977539,2186100
2017-12-05,77.47949312787406,77.56663485936973,77.42587334766678,77.51971435546875,1224800
2017-12-06,77.58672332763672,77.65375187143646,77.5398028355819,77.58672332763672,1445000
2017-12-07,77.5197367258002,77.5197367258002,77.3521627186601,77.42589569091797,1661400
2017-12-08,77.4794708628287,77.54650451823946,77.35882255656915,77.43925476074219,1246200
2017-12-11,77.49962378989282,77.55324358220179,77.38566958559898,77.39907836914062,1995500
2017-12-12,77.3990832361012,77.43929936134992,77.31194147945853,77.42589569091797,1017000
2017-12-13,77.49290665067764,77.85486703747219,77.45938981128953,77.6470718383789,1888400
2017-12-14,77.6202501950901,77.72079046681746,77.57332969696708,77.6872787475586,3148300
2017-12-15,77.77443301496606,77.86827403252101,77.64707515659067,77.787841796875,1176800
2017-12-18,77.87496763465454,77.92188813693164,77.787831020126,77.8682632446289,1564100
2017-12-19,77.7878405917414,77.82135231809075,77.63367028588853,77.70069885253906,1048400
2017-12-20,77.66715115929709,77.66715115929709,77.49957726329667,77.58000946044922,1947800
2017-12-21,77.64122634256921,77.70174962726631,77.54035762167156,77.57398223876953,1864800
2017-12-22,77.62104767548878,77.86985648391446,77.60760090791793,77.82950592041016,1791700
2017-12-26,77.82946909670018,77.91689100093406,77.7891236826805,77.86981964111328,619400
2017-12-27,77.91693372989901,78.01107650116761,77.78916634157895,77.94383239746094,932700
2017-12-28,78.01106131307962,78.01106131307962,77.89674071559963,77.97071075439453,761100
2017-12-29,78.03122592599648,78.15226732869472,77.91691047078002,78.07157135009766,1109500
2018-01-02,78.02452186580295,78.30022935555448,78.01779591643444,78.27333068847656,5965300
2018-01-03,78.39434342567638,78.39434342567638,78.15226064099559,78.23967742919922,3111100
2018-01-04,78.37418504800708,78.4414291381836,78.22624497138163,78.4414291381836,2974500
2018-01-05,78.55574659432119,78.58264525715218,78.38763379942405,78.4885025024414,1705400
2018-01-08,78.40783108978788,78.48852710357386,78.2666169134601,78.3473129272461,3412900
2018-01-09,78.34057390124404,78.34057390124404,78.04469369714349,78.10521697998047,2979000
2018-01-10,77.80934280711719,77.88331286387597,77.73537275035842,77.8765869140625,2124400
2018-01-11,77.9034622164045,78.00433091176595,77.87656355561512,77.97743225097656,1787900
2018-01-12,77.84970630014122,78.09851519697884,77.83625952779218,78.09178924560547,1651900
2018-01-16,78.11195501345829,78.22627051712901,78.05143172125815,78.09850311279297,3556900
2018-01-17,78.0783374164963,78.15230748561956,78.01781411885119,78.11868286132812,1973900
2018-01-18,77.9639943059223,78.02451245174866,77.89002426298192,77.93709564208984,2175000
2018-01-19,77.82954075162422,77.84971347720638,77.67487976856225,77.71522521972656,3803400
2018-01-22,77.65468039974913,77.78244266140042,77.56725844502327,77.72864532470703,2131900
2018-01-23,77.9102115327334,77.93711020159081,77.79589603788673,77.8765869140625,1812600
2018-01-24,77.74880604160508,77.77570470402458,77.61431272950757,77.76225280761719,2539300
2018-01-25,77.83619504250126,77.91689100093406,77.7218796158499,77.86981964111328,1937700
2018-01-26,77.99763428625894,78.0312589074852,77.8564201118231,78.01780700683594,2166400
2018-01-29,77.66138318917825,77.71518051338205,77.58069233326775,77.5941390991211,3249100
2018-01-30,77.58071246618013,77.58743328565332,77.43949830129517,77.45967102050781,2717200
2018-01-31,77.62105362446894,77.69502367776747,77.47983946737072,77.57398223876953,4581600
2018-02-01,77.54026794433594,77.70883374421493,77.49981379851538,77.54026794433594,4756500
2018-02-02,77.24358665511497,77.25033072715686,76.90645507209618,76.94017028808594,5537200
2018-02-05,76.79858482331332,77.14919944811909,76.34008560981633,76.50190734863281,9921100
2018-02-06,76.67044953241567,76.85250343367264,76.50188377269859,76.64347839355469,5534000
2018-02-07,76.89292790575455,76.98058021507379,76.40071381381296,76.50859832763672,6803800
2018-02-08,76.35352652105362,76.37375358422788,75.61183838743176,75.64555358886719,6040300
2018-02-09,75.48378456848624,75.61864033322576,75.12642579431404,75.42310333251953,6235200
2018-02-12,75.63886056599148,75.72651294697287,75.45006765666477,75.54446411132812,4462100
2018-02-13,75.59839807017812,75.59839807017812,75.10618363013063,75.26800537109375,4145500
2018-02-14,74.92412155793045,75.13988555577869,74.88366227168301,75.09942626953125,3202800
2018-02-15,75.27473977460848,75.64558657524138,75.26799570253705,75.59164428710938,3140100
2018-02-16,75.9624849369981,76.20521492549862,75.85460036946957,76.09059143066406,4307900
2018-02-20,75.7871812234231,75.84786243940681,75.52421899905423,75.59164428710938,2039200
2018-02-21,75.81415224979575,75.87483346568526,75.28148372981347,75.32868194580078,2283700
2018-02-22,75.60512096537424,75.73997667442842,75.38261804781862,75.40958404541016,3240300
2018-02-23,75.55792242729109,76.06361975956916,75.55792242729109,75.97596740722656,4685800
2018-02-26,76.01646220858059,76.23897038841437,75.93555388443889,76.18502807617188,3160900
2018-02-27,76.27263283356562,76.3198310380578,75.81413378526223,76.04338073730469,4536500
2018-02-28,75.98274759904328,76.13108637676989,75.85463590114816,75.88160705566406,2861200
2018-03-01,75.7801196394503,75.88832595958193,75.57046118702036,75.60427856445312,5754700
2018-03-02,75.61783446358713,75.90188713889431,75.60431060276751,75.8613052368164,3030800
2018-03-05,75.82747362604641,75.8680503579448,75.65839703005882,75.7463150024414,2724600
2018-03-06,75.96275225229687,76.05067024714818,75.76662273165053,75.8613052368164,2065100
2018-03-07,75.80043210678146,75.83424433515928,75.67193222344235,75.78014373779297,1728100
2018-03-08,75.7666073849284,75.86805437986051,75.70574228385424,75.78689575195312,1478200
2018-03-09,75.88832771169801,75.9965391941354,75.83422197047932,75.9356689453125,1943100
2018-03-12,75.92218780517578,75.95600004260527,75.82750528467663,75.92218780517578,903300
2018-03-13,75.9086366498109,75.92216566868636,75.77337741990951,75.80043029785156,1445100
2018-03-14,75.92215643997226,76.09799238550855,75.8612861820495,75.96949768066406,1885800
2018-03-15,75.95597924777702,75.98979663575854,75.88158512206486,75.90863800048828,1406300
2018-03-16,75.89512147611626,75.95598658859458,75.84101571404034,75.90188598632812,1183500
2018-03-19,75.66517600682113,75.88159389943297,75.54344061973886,75.58402252197266,1870400
2018-03-20,75.42845916748047,75.45551204524018,75.38111792135321,75.42845916748047,1503900
2018-03-21,75.46900852545626,75.78011392692514,75.45548467138704,75.65837860107422,2371900
2018-03-22,75.6786742273214,75.74630382377399,75.33375657766348,75.4352035522461,2292300
2018-03-23,75.38112516604824,75.52991342812186,75.07678929166809,75.13088989257812,3387900
2018-03-26,75.37436397989181,75.65165214594957,75.36760462936081,75.58402252197266,4068600
2018-03-27,75.80042923968382,75.86805885369041,75.67192936120513,75.69898223876953,2247700
2018-03-28,75.861263193385,75.94918629931756,75.80039811371478,75.89508056640625,2312100
2018-03-29,76.11827999217667,76.36851003359982,76.11151548408722,76.3008804321289,3034000
2018-04-02,76.15435028076172,76.18827497819738,76.03220998065494,76.15435028076172,1588200
2018-04-03,76.2696908924499,76.2696908924499,76.12719476217414,76.2086181640625,2351100
2018-04-04,76.14075147053669,76.38503199121813,76.13396446247044,76.29682159423828,1686900
2018-04-05,76.36468124928768,76.45289165216477,76.24254098078137,76.26968383789062,3002300
2018-04-06,76.51395992333391,76.52752876261378,76.27646640865859,76.3850326538086,2940900
2018-04-09,76.28325905712484,76.3443317849705,76.24933436562931,76.3104019165039,1191800
2018-04-10,76.26291214664708,76.31041086188564,76.13398484372595,76.18827056884766,2810500
2018-04-11,76.10002457837955,76.26287650065441,76.0864505649579,76.21537780761719,941000
2018-04-12,76.26966350736524,76.32394920711329,76.17466612129078,76.21537780761719,1734000
2018-04-13,76.21539365047487,76.33074690369095,76.17468195568574,76.2764663696289,1175200
2018-04-16,76.17468331765323,76.18825215716876,76.0321872063732,76.18146514892578,1148000
2018-04-17,76.07293197583898,76.13399954566465,76.01185922904062,76.01864624023438,2212200
2018-04-18,76.09328783244754,76.1679294246607,76.01864624023438,76.01864624023438,3187500
2018-04-19,75.91682686950367,75.97111258014472,75.63862166216624,75.75397491455078,3141800
2018-04-20,75.57074608693931,75.5911019285237,75.36039031097329,75.42146301269531,3191500
2018-04-23,75.24504536874748,75.31968691408116,75.13647914269724,75.2382583618164,2048000
2018-04-24,75.36720534849319,75.43505990466792,75.04828323980406,75.1229248046875,1668900
2018-04-25,74.94648360080633,74.98041346049038,74.70220310659647,74.85148620605469,1929800
2018-04-26,75.02114866393158,75.09579023705511,74.79722912153234,74.91258239746094,2233400
2018-04-27,74.84472595664933,74.98722208986456,74.81079608718184,74.97364807128906,1253400
2018-04-30,74.97366915926834,75.01438604947609,74.69546382387432,74.73617553710938,1981400
2018-05-01,74.62783045288057,74.6823194836417,74.409879526196,74.6005859375,3342500
2018-05-02,74.30771302541034,74.47798734728174,73.93991986660491,74.0080337524414,3868800
2018-05-03,74.09658966426923,74.09658966426923,73.8854511248562,73.92631530761719,3852100
2018-05-04,73.6811181069707,74.04209890327095,73.33375697248745,73.98760986328125,3246100
2018-05-07,73.91270777002134,73.98082168573293,73.64027289262374,73.68113708496094,1837600
2018-05-08,73.52450189907634,73.6266676034407,72.86384142976243,73.24525451660156,4249400
2018-05-09,72.92510774399315,73.1362463021818,72.82975451149754,73.11581420898438,3879200
2018-05-10,74.08976034137149,74.40306446260959,73.89905393682305,74.04208374023438,4064400
2018-05-11,74.30771585197154,74.40988148825261,74.12382186375372,74.35539245605469,6017200
2018-05-14,74.32132058958096,74.38942926321143,74.13742145478412,74.22596740722656,4601200
2018-05-15,73.67434056341273,73.81056322788976,73.55174276356507,73.7152099609375,5328200
2018-05-16,73.80373271329418,73.94676257867954,73.74243123020786,73.87184143066406,3515600
2018-05-17,73.69478013024012,73.88549187982956,73.49045390736863,73.57899475097656,4195100
2018-05-18,73.4086769127533,73.55170674313578,73.33375578307283,73.49722290039062,4913800
2018-05-21,73.32695497138907,73.57214527611448,73.31333011223913,73.51084899902344,3281500
2018-05-22,73.78329348336044,73.91269847494198,73.59258701462001,73.79691314697266,2728600
2018-05-23,73.81734053580526,74.3077315363749,73.8037208730611,74.25324249267578,3099800
2018-05-24,74.43032021783442,74.53929829195464,74.30091005390682,74.47799682617188,2598900
2018-05-25,74.5869593818845,74.7163643225278,74.5869593818845,74.66188049316406,1687600
2018-05-29,74.58699075784709,74.6210425159788,74.33498280513643,74.45758056640625,3106400
2018-05-30,74.43031373153899,74.49161519197958,74.36220503932954,74.43712615966797,2712800
2018-05-31,74.30770960534603,74.3349541191547,73.91948437720195,74.13062286376953,3376800
2018-06-01,73.68745486773184,73.89947912753863,73.57802753643935,73.86528015136719,2781800
2018-06-04,73.94054341183022,74.04313516350419,73.81743435342811,73.83795166015625,2164800
2018-06-05,73.99524056550122,74.08415061099943,73.91316614178848,73.9542007446289,1735800
2018-06-06,73.84476296664066,73.8789567248336,73.6737785215824,73.79004669189453,2139000
2018-06-07,73.81740330923807,73.85160228475797,73.44123545064343,73.5848617553711,6189900
2018-06-08,73.61905267617105,73.7079626975516,73.4207101195248,73.65325164794922,3288000
2018-06-11,73.52330475433783,73.56433934768671,73.4891057811933,73.50962829589844,3210300
2018-06-12,73.1881744331037,73.2839252932623,73.11294086897472,73.20185089111328,2269100
2018-06-13,73.04457105110264,73.15399840358941,72.77099484283744,72.9693374633789,3705400
2018-06-14,73.40020342222913,73.55751140988033,72.81885734427081,72.88040924072266,4462400
2018-06-15,73.08560770525068,73.16768213544114,72.90094154183022,73.03089141845703,6638500
2018-06-18,72.79836792338016,72.79836792338016,72.5521498072218,72.64105987548828,4085100
2018-06-19,71.99812046560842,72.65470525934751,71.9297277381862,72.6205062866211,7584900
2018-06-20,73.00353521811886,73.06509234690819,72.7162825318552,72.77783966064453,7578500
2018-06-21,72.8598514941881,73.05819396936522,72.79829963190642,73.04451751708984,3220000
2018-06-22,73.41389334331303,73.61907680517086,73.24290886444223,73.4549331665039,4179500
2018-06-25,73.25658223329403,73.37285041340688,73.03088149446442,73.11979675292969,1713300
2018-06-26,73.01716613769531,73.07871800566136,72.86669905862878,73.01716613769531,1788500
2018-06-27,73.07875150853535,73.07875150853535,72.86673246430287,72.87357330322266,2130400
2018-06-28,72.86669905862878,73.05820071633934,72.7709482297735,73.01716613769531,2552100
2018-06-29,73.24974095965966,73.31813369943642,72.99668730068252,73.02404022216797,3386800
2018-07-02,72.86334100744115,73.06251563586926,72.75345462895162,73.02130889892578,3663300
2018-07-03,73.21354117691592,73.39211225927497,73.08305155973271,73.25475311279297,2367700
2018-07-05,73.67373314037403,73.79735852364716,73.43335190620903,73.72180938720703,3749900
2018-07-06,74.03776826059742,74.44298171980644,73.81112078006377,74.35369873046875,3272000
2018-07-09,74.69024075954925,74.75205085742998,74.49106615540005,74.55974578857422,2391900
2018-07-10,74.49107957140478,74.75893385696932,74.44300329553221,74.69025421142578,3235400
2018-07-11,74.51852378898687,74.51852378898687,74.31247969175938,74.38116455078125,3601600
2018-07-12,74.47046770704789,74.5322778090102,74.36057609477648,74.5254135131836,2685700
2018-07-13,74.79325540270901,74.93061465541835,74.71770624174299,74.9100112915039,1832600
2018-07-16,74.8825292747186,75.06110047343226,74.61467509660761,74.71769714355469,2292000
2018-07-17,74.5116637292047,74.73144168222974,74.49106036484606,74.7108383178711,3356400
2018-07-18,74.64902804304351,74.82072973217376,74.57347888063262,74.64215850830078,3866300
2018-07-19,74.51852638242575,74.71083141857396,74.49792301996976,74.62841796875,1749900
2018-07-20,74.85507292715131,74.85507292715131,74.48419662010659,74.55974578857422,2781200
2018-07-23,74.57346121128053,74.69021707464437,74.40175956283306,74.46356964111328,1150700
2018-07-24,74.47045425013667,74.49792714824014,74.37430172673432,74.39490509033203,1640500
2018-07-25,74.67649375096018,75.06110382080078,74.58033599358082,75.06110382080078,2868300
2018-07-26,75.17096289900576,75.30832733120643,75.07481041642394,75.12288665771484,1714900
2018-07-27,75.30835613325003,75.39076958417255,75.23280697662484,75.25341033935547,2253100
2018-07-30,75.21907807938513,75.23968668482179,75.0061696491532,75.04051208496094,2849800
2018-07-31,74.93747200518978,75.08857030255322,74.87565668357803,74.90312957763672,2014800
2018-08-01,74.80038933638792,74.80728676125945,74.51765278978527,74.58661651611328,2994300
2018-08-02,74.33835539634535,74.58661005828972,74.19353579255015,74.52454376220703,1924300
2018-08-03,74.65556399148372,74.8072757491626,74.65556399148372,74.6900405883789,1402300
2018-08-06,74.70387072263539,74.74524476292989,74.55215889329507,74.56594848632812,1808200
2018-08-07,74.59351386368141,74.65558016945121,74.45559692382812,74.45559692382812,1372500
2018-08-08,74.40732546876006,74.49007352819444,74.30388513327308,74.45559692382812,4281700
2018-08-09,74.32459017612985,74.44182012955957,74.05564839534622,74.19356536865234,3005800
2018-08-10,73.51086839962154,73.56603729416723,73.15228110746526,73.35226440429688,7194700
2018-08-13,72.61437352774854,73.11087763089819,72.59368125323957,73.02812957763672,7738100
2018-08-14,73.47635759433456,73.58669007088757,73.2970614010939,73.50393676757812,2450400
2018-08-15,73.35226440429688,73.4970788065828,73.10400964003661,73.35226440429688,2959700
2018-08-16,73.45566532261252,73.64875636366787,73.40050171493247,73.50393676757812,2551700
2018-08-17,73.50391193372862,73.84870935590284,73.46253792664888,73.8004379272461,1868800
2018-08-20,73.69701103709623,73.73148762640116,73.53150446814237,73.70390319824219,1842700
2018-08-21,73.77979522464327,73.97977848092683,73.77979522464327,73.91082000732422,2580700
2018-08-22,74.17975543773149,74.26940091968258,74.04183850223845,74.23492431640625,2943500
2018-08-23,74.1107877797721,74.1935358263291,73.84184610607547,73.86943054199219,2312100
2018-08-24,73.97980767745749,74.11772994028875,73.82809581894129,74.06256103515625,1954900
2018-08-27,74.00047888171635,74.22114919387496,74.00047888171635,74.15908813476562,1932800
2018-08-28,74.14525310561322,74.16594537529957,74.00733620819186,74.02112579345703,3021200
2018-08-29,73.86940162063384,74.04869249210682,73.68320806639272,73.8004379272461,3278800
2018-08-30,73.58670153259332,73.64187041005927,73.31086240645733,73.39361572265625,3149900
2018-08-31,73.17981809968306,73.51082072992061,73.13843882500942,73.16602325439453,3586100
2018-09-04,72.7062612749766,73.05940745181059,72.69241478778224,72.94168853759766,5454600
2018-09-05,72.78242381094884,73.10787170209375,72.7754979265048,72.99015808105469,5362700
2018-09-06,73.38482290003417,73.53715532337775,73.07322160556303,73.3155746459961,4234200
2018-09-07,73.3017400821111,73.37098306450643,73.09400585202418,73.1217041015625,3712900
2018-09-10,73.10092892586967,73.11477540865624,72.94859120071372,72.98321533203125,1736600
2018-09-11,72.84474182128906,72.92091070240781,72.75472645401327,72.84474182128906,3783800
2018-09-12,72.9901466962154,73.24634626876231,72.93475019510755,73.08016204833984,3019300
2018-09-13,73.66872600826962,73.89723258420405,73.57871066755322,73.79336547851562,5337900
2018-09-14,73.93882012047418,73.93882012047418,73.71031341224493,73.87650299072266,2145000
2018-09-17,73.67566272865716,73.78645045022834,73.56486972418476,73.64796447753906,1811300
2018-09-18,73.57183244488027,73.64800135286728,73.39179636391971,73.41949462890625,2801500
2018-09-19,73.59259651572937,73.74493431450743,73.57875002625103,73.6826171875,1588600
2018-09-20,73.96649522020884,74.13960534806769,73.8418557168344,74.09806060791016,2890900
2018-09-21,74.14655171221797,74.32658249122765,74.07038281228952,74.25733947753906,5276900
2018-09-24,74.29197592789883,74.39584310708283,74.1742622568456,74.18118286132812,2862600
2018-09-25,74.11882813668814,74.23654174804688,73.96649038885847,74.23654174804688,3748000
2018-09-26,74.38198413438614,74.63126322714339,74.31274111593218,74.57586669921875,4931700
2018-09-27,74.81823213742636,74.85977689577676,74.7005131839266,74.83900451660156,3777000
2018-09-28,74.81126404925614,74.81818993270906,74.6520004272461,74.6520004272461,4038100
2018-10-01,74.76327543443772,74.90234721450521,74.63116387468105,74.65202331542969,3135200
2018-10-02,74.59640636875442,74.79805650287209,74.51991820391507,74.72852325439453,4698600
2018-10-03,74.8258645904997,74.88844291736943,74.30435731306665,74.33912658691406,3699100
2018-10-04,73.90802728616036,74.13749180891877,73.67856276340194,73.81763458251953,5843200
2018-10-05,73.64375660224046,73.74110416733568,73.43515164558247,73.59507751464844,10611500
2018-10-08,73.46303522319116,73.63687108254322,73.46303522319116,73.57428741455078,2111400
2018-10-09,73.37262436076023,73.62990329746494,73.32395054084836,73.60208892822266,3093500
2018-10-10,73.55336262042846,73.60203640560658,73.28913425875363,73.29608917236328,2744400
2018-10-11,73.35174279928,73.50471913147581,73.04579543993528,73.4073715209961,3540000
2018-10-12,73.6785899911719,73.72030889980059,73.44217576887682,73.57428741455078,2911400
2018-10-15,73.51866251942357,73.68554345569187,73.51866251942357,73.58819580078125,3005000
2018-10-16,73.76196948600702,73.95666463172833,73.6368075630369,73.86627197265625,3367600
2018-10-17,73.85237739189076,73.92191062899708,73.64377768057174,73.69245147705078,3151700
2018-10-18,73.5950996280637,73.5950996280637,73.32391628595143,73.41431427001953,3544300
2018-10-19,73.46300373491474,73.49081809709499,73.28221303326666,73.33088684082031,5447900
2018-10-22,73.40040065645373,73.49774824578226,73.2196153077269,73.25437927246094,3031200
2018-10-23,73.13614110970323,73.34474602948873,73.10137185472448,73.27520751953125,2668000
2018-10-24,73.33085168239042,73.40733981545213,72.94841632212638,72.9901351928711,2058600
2018-10-25,73.09446541559085,73.41432259113,73.09446541559085,73.2196273803711,3057200
2018-10-26,73.22654997604792,73.39343607088355,73.16397166926805,73.31694793701172,3098200
2018-10-29,73.2891520094442,73.34478072170528,72.97624448176009,73.00405883789062,3219200
2018-10-30,72.96931425721755,73.09447624053368,72.89977569589394,73.08056640625,2165600
2018-10-31,72.94147799393727,72.98319687416794,72.72591806763856,72.77459716796875,3564500
2018-11-01,72.97785189290855,73.18737987382733,72.8800735894179,73.12451934814453,4560400
2018-11-02,73.27119015631148,73.32007930673862,72.9918212987916,73.04071044921875,3267200
2018-11-05,73.18036316336207,73.29909314890759,73.07559921731547,73.21528625488281,8168300
2018-11-06,73.29912422273753,73.32008128364373,73.08960157033667,73.12451934814453,3053500
2018-11-07,73.41785339637701,73.47372290186213,73.1873737025045,73.29911804199219,3426100
2018-11-08,73.20830864425389,73.27814950648175,73.02671813964844,73.02671813964844,3568400
2018-11-09,72.99879262100023,73.1105422815825,72.84514483047525,73.06165313720703,2238900
2018-11-12,72.94988187588868,72.95686755973585,72.76829672398618,72.79623413085938,1380200
2018-11-13,72.76134206168953,72.85912036317539,72.65657807337816,72.7054672241211,5848500
2018-11-14,72.81720876353639,72.88006395238986,72.71943047297509,72.84514617919922,1844000
2018-11-15,72.71241891049605,72.74734199977567,72.47495362612825,72.5447998046875,3862500
2018-11-16,72.07688861343243,72.71245290152604,72.07688861343243,72.65657806396484,4184000
2018-11-19,72.60072274568738,72.63564586068193,72.3772286638722,72.39818572998047,2509900
2018-11-20,71.87434580980347,72.0908541271068,71.74164441351182,71.81148529052734,5685500
2018-11-21,72.2095961376325,72.3213458222216,72.11880351529254,72.13975524902344,2425700
2018-11-23,72.0419434859742,72.04892917014672,71.88130472110092,71.88829040527344,1568500
2018-11-26,71.90926026410608,72.0838651128423,71.83243370438076,71.99307250976562,3981700
2018-11-27,71.73468018192274,71.98611167719154,71.34356689084636,71.490234375,4520700
2018-11-28,71.79749335325917,72.44003771570053,71.6508206373505,72.38416290283203,4855600
2018-11-29,72.5028913803325,72.57273755922746,72.21654229522137,72.2584457397461,6056000
2018-11-30,72.39813854706159,72.55877198290327,72.28638891472325,72.4190902709961,4020700
2018-12-03,73.18651726080599,73.26368165673144,72.87785967710421,72.92696380615234,5506900
2018-12-04,73.00414591495017,73.11638700969229,72.58325251356716,72.71653747558594,5871000
2018-12-06,72.69550366578976,72.94102977459538,72.56923508341441,72.93401336669922,6485300
2018-12-07,73.06727971228294,73.21459212880572,72.94802221628377,73.00414276123047,5342800
2018-12-10,73.08130717254474,73.14443877164747,72.84279753249615,73.00414276123047,3945400
2018-12-11,73.10939662936103,73.21462135515303,72.99014443770764,73.05327606201172,3526200
2018-12-12,73.29876680362754,73.42503535242074,73.14443798266369,73.18653106689453,3188100
2018-12-13,73.60043621096966,73.63551290259645,73.29178380285124,73.39700317382812,4406700
2018-12-14,73.46009961340945,73.58636814085904,73.36189135338742,73.41099548339844,3501100
2018-12-17,73.55127350590391,73.60739402705326,73.36187343695919,73.50918579101562,3539200
2018-12-18,73.62994597857347,73.82171216306675,73.48079751210902,73.58733367919922,9264900
2018-12-19,73.67966054196853,73.8075028559834,73.3103413118447,73.48789978027344,9687400
2018-12-20,73.6157471813488,73.75068794199443,73.33875638495145,73.35295867919922,5099200
2018-12-21,73.23221607198045,73.45238684162783,72.99073373418422,73.11857604980469,8372900
2018-12-24,73.23222496026791,73.2535311123482,72.96233800282573,73.08307647705078,1857300
2018-12-26,73.14699561906988,73.50211260681769,72.88421251607583,73.18961334228516,2584800
2018-12-27,73.04756710950993,73.54473416950506,73.04046325216065,73.4950180053711,2844200
2018-12-28,73.48793399149432,73.8004387753803,73.40980779552282,73.54475402832031,3234800
2018-12-31,73.65834976326572,73.82880436502089,73.57311975306109,73.80039978027344,2039000
2019-01-02,73.62284132300435,74.02767438883168,73.55891746068735,73.80039978027344,4241600
2019-01-03,73.80041577124182,74.36859970642368,73.75069419052494,74.1129150390625,3988000
2019-01-04,74.26205898625862,74.77342828972547,74.26205898625862,74.67399597167969,6787700
2019-01-07,74.83020248998217,75.06458084701363,74.74497251870211,74.9935531616211,8315200
2019-01-08,74.77344187571545,74.95810425077632,74.61718951363747,74.93679809570312,4462200
2019-01-09,75.10726070082163,75.19958918879188,74.93680602354712,75.07174682617188,4315400
2019-01-10,74.90128422481052,75.07173888405198,74.75923957855196,74.93679809570312,5080300
2019-01-11,74.89413152061898,75.00777149843408,74.66685698364118,74.94384765625,4425400
2019-01-14,74.80893405387988,74.94387480309929,74.77342019328542,74.85865020751953,3388900
2019-01-15,75.08594698150162,75.22089318919228,75.06464082632013,75.1143569946289,6458700
2019-01-16,75.43398372957563,75.44108758974109,75.17119509002984,75.17829895019531,3549200
2019-01-17,75.19249058294712,75.48368376353814,75.01493204740298,75.43396759033203,4988600
2019-01-18,75.70383920806978,75.94532158497002,75.61861459629178,75.79617309570312,7720500
2019-01-22,75.82458585208616,75.89560817069193,75.66122964250286,75.8174819946289,5983700
2019-01-23,76.10155735435644,76.27201195943798,76.00212504983769,76.19388580322266,3434100
2019-01-24,76.49221230457844,76.59874850595878,76.43539769334438,76.56324005126953,3136300
2019-01-25,76.59873894687429,76.67686512355976,76.42118043961744,76.49220275878906,6431600
2019-01-28,76.20102321897149,76.20102321897149,75.99505466356975,76.14420318603516,5485100
2019-01-29,76.12285410509931,76.21518254256733,75.9879079576315,76.20808410644531,4031900
2019-01-30,76.05895122871085,76.85441520472524,76.03764507716087,76.74787902832031,5268100
2019-01-31,77.13141183490549,77.44391653097652,77.10300182447581,77.33027648925781,8407900
2019-02-01,77.19622128561099,77.50286700118816,77.03219920673543,77.43868255615234,13481600
2019-02-04,77.18190697897839,77.31739770661716,77.02501782417008,77.17477416992188,5968700
2019-02-05,77.6027083770434,77.7595976494262,77.36737446846918,77.68828582763672,5913300
2019-02-06,77.30319842964464,77.44582207870057,77.19622797248097,77.28893280029297,3680400
2019-02-07,77.14633178710938,77.22477644933,77.0179682889979,77.14633178710938,7506700
2019-02-08,76.94659171919467,77.017903504662,76.74691654358996,76.80396270751953,4336500
2019-02-11,76.66133762851572,76.79683382675653,76.56150004267735,76.62567901611328,5676600
2019-02-12,76.96803186423139,77.0250835038534,76.79688238610917,76.91098022460938,3228900
2019-02-13,77.08925554173574,77.1463071761949,76.91097326460834,76.91810607910156,5843400
2019-02-14,76.95376594200839,77.21762023430261,76.86105567434315,77.11778259277344,3100100
2019-02-15,77.21760661543753,77.24613242809241,77.03932436690144,77.18195343017578,8221800
2019-02-19,77.22475438907752,77.31033184362055,77.11778393108462,77.13204956054688,3980100
2019-02-20,77.19620414516572,77.27464876015688,77.07497353681278,77.13915252685547,1981700
2019-02-21,77.30320484810643,77.3317306684348,77.0750037262234,77.08926391601562,2771000
2019-02-22,77.25325123014686,77.58842266712402,77.25325123014686,77.56702423095703,2908100
2019-02-25,77.70254226886765,77.76672671390347,77.4172895547214,77.43868255615234,4948700
2019-02-26,77.54563407077441,77.74530928970186,77.45292927362713,77.6668701171875,2971200
2019-02-27,77.9307471098696,77.95214011233212,77.57418256017895,77.68828582763672,4394400
2019-02-28,77.73104096908375,77.73104096908375,77.50997277708956,77.63833618164062,5154700
2019-03-01,77.56891251376064,77.64051569625394,77.36125946044922,77.36125946044922,4825500
2019-03-04,77.51160453269961,77.51160453269961,77.16074521964305,77.31827545166016,5610800
2019-03-05,77.31828897430643,77.38989214784522,77.20371952626681,77.35408782958984,3170000
2019-03-06,77.38987258540415,77.49728005004808,77.26814667486065,77.28962707519531,3152900
2019-03-07,77.44001280979683,77.44001280979683,77.07482953281591,77.11063385009766,7931400
2019-03-08,77.08912672688088,77.3254165649414,76.9602388774979,77.3254165649414,4364900
2019-03-11,77.51163188801155,77.6620002181036,77.48298952090265,77.61187744140625,4401800
2019-03-12,77.74071624847593,77.91256487958943,77.74071624847593,77.85528564453125,3538900
2019-03-13,77.83381901270094,77.89826567964458,77.69061269522527,77.87678527832031,2460200
2019-03-14,77.91976017493309,77.91976017493309,77.71210715295392,77.7622299194336,4132000
2019-03-15,78.01283909185057,78.1130846188219,77.92691747614458,78.07728576660156,5163900
2019-03-18,78.17752236116937,78.263449430029,78.05579644417969,78.14888000488281,3647800
2019-03-19,78.29212129025927,78.40669076657461,78.14891490783842,78.2061996459961,5537900
2019-03-20,78.20618689282095,79.02963711489316,78.02717621249971,78.90074920654297,7302200
2019-03-21,78.87209524635627,78.97950273135244,78.78616816576499,78.87925720214844,4208900
2019-03-22,78.5856855672953,78.63580833729313,78.26346854059094,78.35655212402344,5784000
2019-03-25,78.33508326562419,78.79335021972656,78.29211698288314,78.79335021972656,5680600
2019-03-26,78.75038808228018,78.92223682144989,78.7217457152564,78.86495208740234,4465800
2019-03-27,78.69308365921628,78.80049114293882,78.34938080389844,78.57135772705078,6022300
2019-03-28,78.44964290009833,78.75754150487816,78.42100053419175,78.7360610961914,3530000
2019-03-29,78.9007291020332,79.00813111248115,78.72887495937441,78.8076400756836,3849900
2019-04-01,79.09094307512952,79.15565121364841,78.91838255347908,78.9471435546875,5361100
2019-04-02,79.01182953599879,79.05496828291403,77.45877430546636,78.99745178222656,3906700
2019-04-03,78.98305681730527,79.05495654668952,78.81049636966351,78.81768798828125,2859800
2019-04-04,78.87522631863051,79.01183968220317,78.78894881372082,78.79613494873047,3540500
2019-04-05,78.92554880525408,79.24191425324221,78.91117105107222,79.10530090332031,3366500
2019-04-08,79.06215398630832,79.06934560545554,78.78893280029297,78.78893280029297,4782700
2019-04-09,79.1125310396475,79.1125310396475,78.78897929984454,78.83930969238281,11591300
2019-04-10,78.91116880279755,79.0405905291418,78.87521618996915,78.99745178222656,2851500
2019-04-11,78.75300051018898,78.8824222602422,78.65953137955037,78.7098617553711,5430200
2019-04-12,78.59483010553403,78.86086526842577,78.59483010553403,78.70268249511719,7801800
2019-04-15,78.75297546386719,78.8895887914752,78.63074537369044,78.75297546386719,8276800
2019-04-16,78.76737171969351,78.84646308184402,78.60199737548828,78.60199737548828,4771400
2019-04-17,78.89683902692201,78.89683902692201,78.65956480340249,78.67394256591797,6140000
2019-04-18,78.81049378219946,78.86801575805742,78.68107207931781,78.73859405517578,5185300
2019-04-22,78.69548432485068,78.76738956898993,78.5301154287703,78.68110656738281,1927200
2019-04-23,78.75302158237619,79.0262483975964,78.73864382212298,78.91839599609375,3612400
2019-04-24,78.96869943927354,79.03340756673448,78.58043421771042,78.69547271728516,4366100
2019-04-25,78.37913226808165,78.99748012853888,78.2928492576921,78.8033447265625,8116000
2019-04-26,78.92553591385776,79.04057987091667,78.65231474423953,78.75297546386719,2902100
2019-04-29,78.76020015399715,78.95433005605197,78.6954865295788,78.83209991455078,3863600
2019-04-30,79.00466007150426,79.07656531732535,78.84648279325806,78.9471435546875,2829200
2019-05-01,79.05468915695678,79.44454855897949,78.76590380270413,78.92473602294922,4642800
2019-05-02,79.03305208407753,79.05471002744275,78.69372961635854,78.8020248413086,5016700
2019-05-03,78.96806952056666,79.2496337890625,78.92475363560536,79.2496337890625,4870700
2019-05-06,78.98971212559204,79.24961287489506,78.92473280717456,79.23517608642578,2701200
2019-05-07,78.92473195836104,79.09078531864444,78.6431677671988,78.81643676757812,6945800
2019-05-08,78.80201736579873,79.05470252796205,78.79479621598738,78.90309143066406,3273800
2019-05-09,78.64316750299375,79.22795381988571,78.43379827034944,78.66482543945312,7474800
2019-05-10,78.79480200248692,79.04748718320684,78.57821155722768,78.93197631835938,7133800
2019-05-13,78.59988149758126,78.65041853789766,78.26778016005575,78.2966537475586,12322200
2019-05-14,78.5565586806976,78.69373300541687,78.44104780840047,78.54212188720703,4524400
2019-05-15,78.72259925826742,78.88864714287995,78.56376701516098,78.83089447021484,5293900
2019-05-16,78.97528243412224,78.99694037434409,78.83810813521963,78.84532928466797,2657300
2019-05-17,78.81643650279096,78.91029490494452,78.6503886511876,78.66482543945312,2724900
2019-05-20,78.78756564125648,79.04025628131525,78.70093388637716,79.01859283447266,5054500
2019-05-21,79.1124267578125,79.24959549661956,79.04023181505282,79.1124267578125,3295200
2019-05-22,79.23519096649567,79.30016478899269,79.01138490039705,79.06913757324219,2430800
2019-05-23,78.94640364831336,79.02581976818126,78.83810843866414,78.96084594726562,3439500
2019-05-24,79.13412086201154,79.28573196354458,78.97528861046546,79.04026794433594,2210700
2019-05-28,79.11242493804949,79.25681482024754,79.05466678192188,79.14130401611328,2661800
2019-05-29,79.06193535219228,79.18466737649108,79.01861395505064,79.09803009033203,1806600
2019-05-30,79.28570565870372,79.38677969285878,79.13409460747111,79.33624267578125,2657100
2019-05-31,79.05467850804617,79.35790061051138,78.9536044738911,79.33624267578125,3540100
2019-06-03,79.08907297749523,79.31382340154205,79.0818270676313,79.30657196044922,7942600
2019-06-04,79.46604487850325,79.86479104172673,79.44429609345964,79.78504180908203,5434900
2019-06-05,80.13301914513578,80.21276836356179,79.9445204896537,80.03877258300781,3103600
2019-06-06,80.14028095208904,80.36502576151916,80.12577807528442,80.34327697753906,2954000
2019-06-07,80.52452360331331,80.90876686729531,80.47377459733885,80.82901763916016,4074300
2019-06-10,80.7420495734505,80.84354761942764,80.71304934156723,80.72754669189453,2191200
2019-06-11,80.7275467891322,80.81454748488683,80.6187973022461,80.6187973022461,1921900
2019-06-12,80.68401078912298,80.71301100723271,80.48826069968877,80.55351257324219,2438500
2019-06-13,80.58977614774844,80.73477172851562,80.51727282613798,80.73477172851562,3000600
2019-06-14,80.64053808005939,80.68403565501642,80.60428641344335,80.6695327758789,2456400
2019-06-17,80.67677980383542,80.76378048021981,80.54628155487254,80.70578002929688,2151400
2019-06-18,81.30024912317937,81.52499389648438,81.29299768594265,81.52499389648438,5856700
2019-06-19,81.43075834692148,82.24999386620367,81.31476299158078,82.2354965209961,5358500
2019-06-20,82.56899583547695,82.61249340499329,82.38774858752284,82.6052474975586,5624800
2019-06-21,82.14124463059812,82.2862401981925,81.80049896240234,81.80049896240234,7054300
2019-06-24,82.05424565221705,82.09774321714114,81.91649598832208,81.95999908447266,2291200
2019-06-25,81.96000757619865,81.96725348361909,81.48876362619906,81.53951263427734,6134200
2019-06-26,81.8295007313689,81.90199851653861,81.62649918917663,81.67725372314453,7807900
2019-06-27,81.86577155976093,82.09776786104032,81.81502254170694,82.01077270507812,2606900
2019-06-28,82.2064852054654,82.21373664270395,82.09048986577845,82.13398742675781,2345000
2019-07-01,82.67838210352883,82.73660764970636,82.33631396060302,82.55465698242188,7904100
2019-07-02,82.56922872814617,82.72934623895576,82.48916997274138,82.70023345947266,3951800
2019-07-03,82.78027841201221,82.94039589612365,82.7147788336179,82.92584228515625,2185600
2019-07-05,82.74393114596685,82.74393114596685,82.2562988787954,82.49647521972656,4950100
2019-07-08,82.56922197554073,82.5765015579899,82.37999725341797,82.37999725341797,2867700
2019-07-09,82.21989456337123,82.27084054430179,82.15438941492025,82.18350219726562,5124300
2019-07-10,82.44549599124092,82.48188835041883,82.24899168868572,82.31449127197266,2810000
2019-07-11,82.37271208326942,82.4527708266962,81.98697753004633,82.07431030273438,3421400
2019-07-12,82.13984539196312,82.28540376799215,82.01612021706883,82.24173736572266,2587200
2019-07-15,82.22719077858851,82.46008753176235,82.22719077858851,82.40914154052734,3883700
2019-07-16,82.46731703731831,82.52554258234791,82.29264595492307,82.36542510986328,4306100
2019-07-17,82.54739290260176,82.6056184597135,82.36544220114865,82.4600601196289,3532600
2019-07-18,82.48917669860252,82.61290740966797,82.27811874735728,82.61290740966797,4855000
2019-07-19,82.67114754371626,82.67114754371626,82.37275117426765,82.48919677734375,5462300
2019-07-22,82.75114541119792,82.83120413368555,82.70019945622332,82.78025817871094,2108200
2019-07-23,82.89676301457511,83.03504180908203,82.84581702655757,83.03504180908203,2811100
2019-07-24,82.67835320602101,83.22420501708984,82.67835320602101,83.22420501708984,3051500
2019-07-25,83.30430880030659,83.33342157897195,82.96224059185693,83.10052490234375,2374400
2019-07-26,83.07867981135162,83.15145897124718,82.90400871706349,83.05684661865234,4825500
2019-07-29,83.0349937563602,83.0641065259077,82.91126865030303,83.04955291748047,4986300
2019-07-30,82.92585219518645,82.94040580789307,82.80212150005411,82.91129302978516,2971000
2019-07-31,82.92587125502298,83.12965519592184,82.3509062488035,82.73664093017578,5488000
2019-08-01,82.71324218085732,83.2830225042702,82.55983464161221,83.09309387207031,9045900
2019-08-02,82.93970893034702,83.04197692871094,82.8593547068914,83.04197692871094,6155100
2019-08-05,82.49408346602209,82.69131294931684,82.16536580280213,82.22380065917969,6506600
2019-08-06,82.74978457725132,82.85935903069849,82.62560279749901,82.80091857910156,4557900
2019-08-07,83.11500954713969,83.37798594446225,83.0419617863694,83.21727752685547,6907900
2019-08-08,83.34147033714406,83.66288721501061,83.33416946132903,83.6336669921875,5808600
2019-08-09,83.69207355491099,83.8016479528393,83.53867162708552,83.58980560302734,4171000
2019-08-12,82.72057297204587,82.92510900076229,82.55986450000046,82.71327209472656,3847200
2019-08-13,82.37721040790588,83.05656513965573,82.2165075711666,82.59635925292969,5700300
2019-08-14,82.6694386559485,82.76440579263253,82.42107507148916,82.48681640625,3466600
2019-08-15,82.66211163838612,82.8228144858231,82.53792431223948,82.81551361083984,5530800
2019-08-16,83.06387163045903,83.37067555510232,83.01273764301848,83.29032135009766,2685800
2019-08-19,82.96161400475148,83.03466177118092,82.88856623832206,82.95430755615234,2308300
2019-08-20,82.86664269771663,82.99082444332734,82.83011603221387,82.97621154785156,2192500
2019-08-21,83.05656910924868,83.29763173565887,82.9908277965115,83.21727752685547,3986900
2019-08-22,83.26843216327755,83.3999203945416,83.19538438439493,83.2611312866211,3454500
2019-08-23,83.1880635035434,83.42912614790731,83.06388174366649,83.29763793945312,2006500
2019-08-26,83.30494833480589,83.39260900232426,83.14423989761599,83.22459411621094,1954400
2019-08-27,83.30494914549459,83.51679158083486,83.27572892270412,83.4583511352539,7732800
2019-08-28,83.5386763716727,83.62633700963111,83.45832218017391,83.55328369140625,3251800
2019-08-29,83.61178261168921,83.78709843707165,83.55334214549852,83.74327087402344,3618100
2019-08-30,83.67750315608542,84.02082824707031,83.67750315608542,84.02082824707031,2256600
2019-09-03,84.01566199407132,84.24293329806103,83.94235101576815,84.21360778808594,5161600
2019-09-04,84.4335836038862,84.74882600463278,84.32361428394728,84.74149322509766,6139300
2019-09-05,84.69017781218774,84.74149608412104,84.15500234677943,84.2869644165039,6563100
2019-09-06,84.3749261991275,84.60953038040549,84.3749261991275,84.58753204345703,3036400
2019-09-09,84.3602416560112,84.38956717012694,83.76641537665977,83.89104461669922,5949600
2019-09-10,83.7957466634773,83.81040662491014,83.17992201116238,83.26789855957031,5065000
2019-09-11,83.45848670580932,83.64176694428126,83.35585021972656,83.35585021972656,3719300
2019-09-12,84.08899209971473,84.147643133006,83.43651473584288,83.51715850830078,3564600
2019-09-13,83.18725493959988,83.2239076398837,82.55677032470703,82.55677032470703,5710500
2019-09-16,82.89402381213465,83.0846369131346,82.76939453555725,82.90868377685547,3930700
2019-09-17,82.96000717162107,83.28257673311526,82.83537230247063,83.172607421875,4057500
2019-09-18,83.39988553960653,83.57583309579732,82.9233555480375,83.17994689941406,4130300
2019-09-19,83.42915895020053,83.61976635314699,83.33384965545883,83.54645538330078,3778200
2019-09-20,83.72978179608974,84.02303143052123,83.67113075054912,83.92039489746094,2774400
2019-09-23,83.84706891583944,83.8910543955053,83.6564558485032,83.72976684570312,3356500
2019-09-24,83.39252030263981,83.48782402655142,83.1872473014334,83.194580078125,3782200
2019-09-25,83.11397773248251,83.26059977976183,82.79140251654093,82.95269012451172,4729300
2019-09-26,83.17259511401728,83.35587540787212,83.06263141232093,83.12127685546875,5400400
2019-09-27,83.24594355181678,83.27526348797166,82.84272451377689,83.01134490966797,2633600
2019-09-30,83.03333358559183,83.260599435918,83.03333358559183,83.09931182861328,2646300
2019-10-01,82.96684129645848,83.11398813112473,82.65784136327606,82.70198822021484,15272900
2019-10-02,82.84913747484637,82.84913747484637,82.64313749941769,82.6872787475586,4805500
2019-10-03,83.01837721903162,83.33473603414969,82.81973592259945,83.0845947265625,7270800
2019-10-04,83.45241968491757,83.87913709735672,83.31263159147903,83.81291961669922,3846100
2019-10-07,83.6363672910775,83.73200854727482,83.34207916259766,83.34207916259766,3268900
2019-10-08,83.39356063435775,83.44506062441769,83.17284879684861,83.2611312866211,3348100
2019-10-09,83.32737529449878,83.4377340549253,83.13608715063147,83.26851654052734,2751100
2019-10-10,83.16554179778967,83.23911245606884,83.02575361790225,83.12875366210938,2336400
2019-10-11,83.22437000468624,83.32001126401582,82.96686437565845,83.06986999511719,2905700
2019-10-14,83.09930018792762,83.23172957967498,83.09930018792762,83.10665893554688,3578800
2019-10-15,83.23172600821836,83.34208476545231,83.15079662711877,83.2832260131836,2325400
2019-10-16,83.19494948622369,83.19494948622369,82.99630258628808,83.15080261230469,2079100
2019-10-17,83.1949459046029,83.32001654698242,83.05515776719066,83.26851654052734,1922000
2019-10-18,83.32000853525052,83.39357916410069,83.24643790640036,83.34207916259766,1463400
2019-10-21,83.27587281622812,83.2832259504465,83.03308467311223,83.04044342041016,3033400
2019-10-22,83.20229103862691,83.37886728356233,83.13607915658551,83.34207916259766,2694700
2019-10-23,83.2905804196377,83.55543917796375,83.24643916427645,83.48922729492188,2369400
2019-10-24,83.48922729492188,83.57750980564437,83.40829791804006,83.48922729492188,1706400
2019-10-25,83.54806192731742,83.60692066348292,83.43035006806446,83.46713256835938,1786500
2019-10-28,83.43771476966228,83.46713852676746,83.24642667000808,83.33470916748047,4973500
2019-10-29,83.22433423089404,83.29790483052952,82.95211683785811,83.11397552490234,3403100
2019-10-30,83.02572275913708,83.27586964001009,82.75351086337096,83.2022933959961,3228600
2019-10-31,83.21701461158028,83.5775146484375,83.14344397735549,83.5775146484375,3954300
2019-11-01,83.55166343709575,83.97990202638807,83.5221287700477,83.87653350830078,8561800
2019-11-04,83.75840252646205,83.80270171153917,83.59596467029678,83.69933319091797,3434800
2019-11-05,83.3375594190654,83.41139328613451,83.07913243457901,83.09390258789062,5758600
2019-11-06,83.2711171685755,83.30803692408871,83.13082885742188,83.13082885742188,2212200
2019-11-07,83.1751105390888,83.1751105390888,82.72471668637992,82.84284973144531,3859100
2019-11-08,82.9609603881836,83.13077763932432,82.90189106902147,82.9609603881836,1800700
2019-11-11,82.89453125,82.93145099401417,82.85761713914788,82.89453125,1274800
2019-11-12,82.90929599884872,82.92406051559516,82.68778881552028,82.7247085571289,2738200
2019-11-13,82.63611913204751,82.68780339951836,82.56967034522613,82.59920501708984,2235600
2019-11-14,83.0495983384476,83.14558179647794,82.93145965179859,83.03482818603516,2826800
2019-11-15,83.15296447803222,83.27848260411012,83.10128021240234,83.10128021240234,2150500
2019-11-18,82.97575972272216,83.00529439469764,82.62874000162624,82.70995330810547,3833100
2019-11-19,82.52532958984375,82.61393356685731,82.4367312459904,82.52532958984375,1810200
2019-11-20,82.65086201140038,82.75423051223251,82.56225802504679,82.6656265258789,2766400
2019-11-21,82.79856043310026,82.87239429923008,82.5918233546716,82.67304229736328,1863800
2019-11-22,82.8428469882774,82.90191632543525,82.77639820884635,82.89453125,2549500
2019-11-25,82.94618679145506,83.07908993746125,82.87973803503202,82.88712310791016,1791700
2019-11-26,83.03482397808142,83.17511225307707,82.98313971358233,83.10865783691406,1805300
2019-11-27,83.07910739371646,83.0938775425762,82.92405462965685,82.99050903320312,1398100
2019-11-29,82.91670907541514,82.93147359714769,82.72473649391064,82.78380584716797,2158500
2019-12-02,82.70821008454993,82.78972566147523,82.38955982577016,82.44884490966797,4050000
2019-12-03,82.52293457171257,82.64891111352556,82.45623745010015,82.61186218261719,2708500
2019-12-04,82.8860733906998,83.03428612495664,82.7749152534416,82.80455780029297,2499700
2019-12-05,82.90830210212543,83.13061837185467,82.83419856346156,83.04910278320312,3857300
2019-12-06,83.05649705583417,83.2788076242426,83.01203041916338,83.21952819824219,2503200
2019-12-09,83.40481506792875,83.56043420902128,83.32329947206055,83.44186401367188,2468900
2019-12-10,83.56043420902128,83.56784060592706,83.41963351547838,83.44186401367188,2367500
2019-12-11,83.66414336635562,83.99761199951172,83.51593068760299,83.99761199951172,2229100
2019-12-12,84.08653569769206,84.08653569769206,83.87904361082,84.00502014160156,4475400
2019-12-13,84.13099968534267,84.36813431507963,84.00502315004957,84.3162612915039,1843700
2019-12-16,84.33850626318633,84.41261544136611,84.30145732783296,84.36814880371094,3503500
2019-12-17,84.52375561998363,84.74607181474772,84.4792946425251,84.67937469482422,2569600
2019-12-18,84.75348527016824,84.87946181088397,84.71643068584677,84.8424072265625,4039900
2019-12-19,84.47119353377015,84.75387799588451,84.47119353377015,84.55302429199219,5080500
2019-12-20,84.6497188648766,84.76130676269531,84.61252100707162,84.76130676269531,3204900
2019-12-23,84.77617097341695,84.91751600314167,84.73153809059671,84.85800170898438,1556300
2019-12-24,84.79108358590486,85.05888665696705,84.75388571946972,85.0068130493164,680100
2019-12-26,85.02912510855754,85.1332723115296,84.89522075107962,85.1258316040039,731500
2019-12-27,85.07374564037772,85.35643005371094,85.07374564037772,85.35643005371094,1828400
2019-12-30,85.1853612483403,85.25231060133324,85.05889190002378,85.21511840820312,1572200
2019-12-31,85.12582768868909,85.28204848596188,85.07375408959815,85.2225341796875,1120400
2020-01-02,85.36388853820132,85.37876427859224,84.99193259685839,85.32669067382812,2004500
2020-01-03,84.9845078156397,85.185367239942,84.94731561989364,85.11097717285156,1904400
2020-01-06,85.02915186270032,85.07378477070425,84.87292533348916,84.93988037109375,4713700
2020-01-07,85.18536417954304,85.22255637395291,85.05145979335164,85.07377624511719,3098800
2020-01-08,85.1853557411787,85.34901727204473,85.17047432441039,85.29694366455078,3606200
2020-01-09,85.23744201660156,85.30439137521626,85.08865620479384,85.23744201660156,3172700
2020-01-10,85.34161373682322,85.38624665537428,85.20770930557005,85.2523422241211,1465600
2020-01-13,85.29694477168222,85.36389412121592,85.1630403970172,85.33413696289062,2108600
2020-01-14,85.24484308816554,85.36387169018964,85.20765090673011,85.31179809570312,1912600
2020-01-15,85.44572063482023,85.66889647335302,85.39364702924223,85.63169860839844,2834400
2020-01-16,85.79535832951353,85.81023406982422,85.6316968081099,85.81023406982422,2948900
2020-01-17,85.77308603630419,85.77308603630419,85.62430017861789,85.70613098144531,2723800
2020-01-21,85.47547779166443,85.66889647335302,85.26718336935241,85.63169860839844,2871400
2020-01-22,85.75072778416232,85.77304991011366,85.66146198274797,85.69865417480469,3377900
2020-01-23,85.68381131039071,85.70612776930724,85.4755167930366,85.49783325195312,2747300
2020-01-24,85.65401632051696,85.65401632051696,85.37133183972357,85.3862075805664,6578300
2020-01-27,85.22999273521897,85.36389711457947,85.081212613973,85.28206634521484,6335300
2020-01-28,85.66890874210948,85.71354164596903,85.55732080686244,85.68378448486328,3189700
2020-01-29,85.86976188476326,86.12268923899676,85.84000472386553,86.07805633544922,3100700
2020-01-30,86.055729664921,86.15243616965654,85.84743523896913,86.0185317993164,1993600
2020-01-31,86.11525385879386,86.29379114786336,86.055739537238,86.27891540527344,3835900
2020-02-03,86.16764373793474,86.31695861806955,86.06312616973051,86.25723266601562,3997000
2020-02-04,86.21994319322343,86.25727335481137,86.04077094832381,86.15275573730469,3943000
2020-02-05,86.2572565415522,86.27965235582639,86.17513475869225,86.18260192871094,1883700
2020-02-06,86.36922863969451,86.41402026167266,86.2199137401323,86.3916244506836,1559500
2020-02-07,86.45881188365082,86.53347218132244,86.37669011283685,86.3916244506836,1486400
2020-02-10,86.37669219514889,86.49614411767833,86.22738298776825,86.40655517578125,2546900
2020-02-11,86.54094484410042,86.59320364175893,86.2871180256967,86.3692398071289,2251100
2020-02-12,86.47378948054165,86.5185811249271,86.41406349083847,86.49618530273438,2525200
2020-02-13,86.48867644825133,86.60066120102958,86.4065546759327,86.51853942871094,2066400
2020-02-14,86.77984720874309,86.87690333463947,86.76491856402629,86.86196899414062,2163000
2020-02-18,86.91422680491762,86.97395277466902,86.86943517549507,86.9366226196289,1412300
2020-02-19,87.01875606510576,87.10834503173828,86.9217056230909,87.10834503173828,1355500
2020-02-20,87.13818768360821,87.17551213915696,87.0709945503702,87.16058349609375,1528900
2020-02-21,87.3472538972604,87.49656316407055,87.30992373266615,87.35472106933594,2561600
2020-02-24,87.093397547349,87.25017393320897,86.93661546570752,86.97394561767578,5879600
2020-02-25,86.91422058763986,87.00380953585834,86.42895708574083,86.4364242553711,5312500
2020-02-26,86.24230955112137,86.66038557411456,86.24230955112137,86.3916244506836,3743300
2020-02-27,85.46588898598567,85.97354821806474,85.01048854121854,85.31657409667969,11337200
2020-02-28,84.59241295888054,85.35390465859768,84.35351483060826,85.19712829589844,8073800
2020-03-02,85.48710024609949,86.12400584092335,85.45713346399283,85.88423156738281,9913200
2020-03-03,86.61857652166677,87.28544919687496,86.28139576379195,86.88082885742188,8219900
2020-03-04,87.39785912679524,87.72755109859477,87.10563423058133,87.52523803710938,5128000
2020-03-05,86.87332325313344,87.09061963701996,86.51365889302136,86.75343322753906,4645000
2020-03-06,86.22892239566055,86.45370760232046,85.67443964255733,86.39376831054688,7200500
2020-03-09,82.42250991097671,82.75969061939854,79.39535522460938,79.39535522460938,9597300
2020-03-10,81.92798239266457,82.42252025821647,80.0697324099975,80.31700134277344,11389100
2020-03-11,79.91989336051853,80.32450806482555,76.45814468102448,76.68292999267578,12859200
2020-03-12,72.79403005238682,76.6229289937683,72.08969073283657,72.90642547607422,11103900
2020-03-13,74.95203224125162,76.2408214897007,73.38600730060054,74.9745101928711,9183100
2020-03-16,70.76349112931759,74.36760178974208,70.05165675019295,71.51278686523438,7732300
2020-03-17,70.35133755083022,72.30699880485469,70.0815907767117,70.81590270996094,7953500
2020-03-18,68.48559595776452,69.17494630599653,63.690104586724246,64.28954315185547,7929400
2020-03-19,64.33448858334079,66.46997883482555,63.765022610721886,65.9229965209961,11321200
2020-03-20,68.24582994823473,70.5461667170321,66.41754724795143,68.2533187866211,9272900
2020-03-23,67.75128285598177,69.57956530372216,67.43658018710934,68.44812774658203,5752200
2020-03-24,69.4821963769615,70.65109590019964,69.4821963769615,70.58365631103516,4422000
2020-03-25,72.16465711579501,74.24020912076537,71.81998182718488,73.41598510742188,5611500
2020-03-26,74.15777530764596,74.86211489518415,73.96295688024098,74.62982940673828,3529800
2020-03-27,73.43096121608556,73.88053738631919,73.04881889888495,73.09378051757812,4298600
2020-03-30,72.12718103648099,73.30357465483502,71.9773185176862,72.9963607788086,3480000
2020-03-31,73.35601284657889,73.88801183687377,72.4418716430664,72.4418716430664,2813100
2020-04-01,71.57577598042558,72.41102779634832,70.57497793201986,70.62012481689453,6601300
2020-04-02,71.49303098545819,72.45620318135401,71.30491123654231,72.06491088867188,10052400
2020-04-03,72.48630100809979,72.61422105596408,71.65104888693581,71.9369888305664,6628100
2020-04-06,72.98291249429415,73.51717171889872,72.71954607948305,73.38925170898438,4993300
2020-04-07,74.32233189378829,74.71362410232905,73.35163925015893,73.8106460571289,6479300
2020-04-08,73.83324262934869,74.23205558664294,73.53977627432238,74.126708984375,3984800
2020-04-09,74.7436981978059,77.0237073604422,74.73617180459173,76.26370239257812,7431400
2020-04-13,75.98530783266293,76.40669410183226,75.73698846363499,76.11322784423828,4715400
2020-04-14,76.42925095600128,76.93341023874461,76.14331115555494,76.61737060546875,6225400
2020-04-15,75.24788269018865,75.36828205815272,74.7963965422391,75.0973892211914,5294400
2020-04-16,75.06728123166015,75.14252795799175,74.3298495353131,74.60826873779297,3219500
2020-04-17,74.78133620472109,75.30807477497491,74.78133620472109,75.13500213623047,3354200
2020-04-20,74.6835307848603,74.99957054486042,74.51798450839593,74.66095733642578,3843700
2020-04-21,73.66767114689844,73.90846411848166,73.06568584746174,73.61499786376953,4927900
2020-04-22,73.78057090872387,73.82571781324604,73.36670514740604,73.67522430419922,2738100
2020-04-23,74.15678011558104,74.40509372993047,73.84826108487478,74.02885437011719,2403100
2020-04-24,74.23955671608262,74.2546037651598,73.38925204881016,73.70529174804688,2309900
2020-04-27,73.70530498220583,73.80313091212325,73.41936507073883,73.57738494873047,3672700
2020-04-28,73.94610053153892,74.42016592271852,73.52471417578685,74.29976654052734,4193800
2020-04-29,75.08233112240188,75.67679004254903,74.8039176503413,75.4886703491211,4191600
2020-04-30,75.07479539826751,75.6316337551098,75.05222195641437,75.62410736083984,3266400
2020-05-01,74.85291510672793,75.54781466171019,74.85291510672793,75.2985610961914,3527800
2020-05-04,75.1323882107199,75.35143376314248,74.82270133094325,75.2985610961914,3424400
2020-05-05,75.95571427281196,76.25784635660247,75.76688244077916,76.12188720703125,2744600
2020-05-06,76.24275552085439,76.24275552085439,75.71402284218009,75.7820053100586,3071400
2020-05-07,76.28050798822065,76.52221251137743,76.09167614942034,76.3862533569336,2229800
2020-05-08,76.78656947330512,77.38327291776595,76.55996899773784,76.77901458740234,3845000
2020-05-11,77.10379014443414,77.24729837181573,76.75634037719657,77.20198059082031,2173700
2020-05-12,77.53436984479858,77.83650200052153,77.05850982666016,77.05850982666016,4866600
2020-05-13,77.09624548910209,77.45125018783672,76.35602231273101,76.59773254394531,3231500
2020-05-14,76.0237167868441,76.96787619611268,75.8046711123708,76.95276641845703,4075100
2020-05-15,76.79410067996815,77.32283307870534,76.79410067996815,77.16421508789062,2010300
2020-05-18,78.19901824423569,78.55402292370958,77.99508245107451,78.50870513916016,4484300
2020-05-19,78.66734908117799,78.99214009045966,78.50117613279798,78.56915283203125,2976200
2020-05-20,79.51332310262916,80.17046009982795,79.2640694081737,80.07981872558594,4965400
2020-05-21,80.298841033958,80.55565530492906,79.98915984675472,80.05713653564453,4151600
2020-05-22,79.95135030815794,79.98911895780552,79.53592397546885,79.69454193115234,2975800
2020-05-26,80.72182855270599,80.74448744909374,79.15074642600435,80.185546875,3645200
2020-05-27,80.5556351133458,80.72180799478876,79.95892602211352,80.32147979736328,2772400
2020-05-28,80.24598811439206,80.44237486846957,79.96652064099958,80.09492492675781,2717800
2020-05-29,79.7549947210133,80.54053568516207,79.69457292583962,80.36681365966797,4575500
2020-06-01,80.56915884116113,80.88740297361696,80.35699608619056,80.75859069824219,6075600
2020-06-02,80.9101245314671,81.57692829125946,80.79646427413878,81.5390396118164,5772600
2020-06-03,81.91033463034096,82.25131544495432,81.69817187333791,81.90275573730469,4908900
2020-06-04,81.90273310978299,81.91789089166782,81.44052482029439,81.51629638671875,4919100
2020-06-05,82.46344369557715,82.5013265829035,81.9784988022066,82.1830825805664,3594900
2020-06-08,82.51649678255176,82.83474083278915,82.34221697542176,82.76654815673828,7028700
2020-06-09,82.68317454216925,82.76652497688804,82.28915325422616,82.54678344726562,5815600
2020-06-10,82.69833706754571,83.01658106917144,82.10731084138389,82.55436706542969,5336500
2020-06-11,81.86484630616219,82.14520744763865,80.56913350490551,80.6600570678711,11072100
2020-06-12,81.80422368259532,81.83453346278294,81.06165430149643,81.59963989257812,4210500
2020-06-15,80.84190104691629,82.09214605821303,80.69793105708268,82.03153228759766,5394100
2020-06-16,82.69834515057595,82.92566562024096,81.82695772485967,82.41798400878906,4984800
2020-06-17,82.3043212890625,82.54679373455362,81.91787884184261,82.3043212890625,4069500
2020-06-18,82.17551312175974,82.50891494209027,81.9936602111248,82.2134017944336,3256600
2020-06-19,82.41038330100369,82.76651588641472,82.1679109123618,82.39522552490234,2908400
2020-06-22,82.4331489931663,82.71351015945179,82.35737742365676,82.53923034667969,2703100
2020-06-23,82.92567421904941,83.0165977915438,82.60742437231819,82.7059326171875,3764400
2020-06-24,82.45584396363282,82.62254481252988,82.19064069538643,82.4482650756836,4442800
2020-06-25,82.31190334475659,82.61499537981474,82.19824888998455,82.50133514404297,2757700
2020-06-26,82.66044233069499,82.89534165074402,82.22853813705477,82.33462524414062,2899300
2020-06-29,82.38012291392647,82.99388025100997,82.06187879699436,82.44074249267578,3111500
2020-06-30,82.433126417227,82.75894927978516,82.38008575499654,82.75894927978516,3466200
2020-07-01,82.79696459452497,83.13137100223092,82.69815782531151,82.94896697998047,6178800
2020-07-02,83.397372365592,83.60257613749043,83.20736651073408,83.3897705078125,3606500
2020-07-06,83.80778655933585,83.93699495776569,83.6101846295377,83.9065933227539,3296800
2020-07-07,83.58741013754432,83.89141498258368,83.16939477783409,83.4354019165039,3478100
2020-07-08,83.6102061100434,83.79261016845703,83.50380325942541,83.79261016845703,2129300
2020-07-09,83.70138908544075,83.76219235935028,83.29857754319893,83.42778015136719,2471400
2020-07-10,83.48097111279657,83.48097111279657,83.26816547928038,83.42017364501953,1959300
2020-07-13,83.57219160308608,83.69379815836378,83.09337883834954,83.25298309326172,3220000
2020-07-14,83.29859146023968,83.49619923420114,83.1313853283123,83.45059967041016,2875600
2020-07-15,83.71660896066139,83.84581159376603,83.58740632755675,83.79261016845703,2276300
2020-07-16,83.82297173410089,84.04337919029206,83.63296590619656,83.94457244873047,3154900
2020-07-17,84.0509947307825,84.14219963678349,83.75458603442813,84.13459777832031,1385400
2020-07-20,84.4537989790771,84.72740785621431,84.36259408719198,84.69700622558594,1641000
2020-07-21,85.06181787028862,85.30502512730266,85.03141623834706,85.15302276611328,3489300
2020-07-22,85.26704524991423,85.39624786376953,85.1530405559456,85.39624786376953,6438100
2020-07-23,85.62423578015245,85.62423578015245,85.16821711863139,85.35822296142578,3418200
2020-07-24,84.96300876808681,85.41902160644531,84.86420782263978,85.41902160644531,2239800
2020-07-27,85.34304614635714,85.58625345332605,85.29744658833783,85.5634536743164,1879000
2020-07-28,85.40385900014091,85.5558614095976,85.23665287062641,85.27465057373047,1547900
2020-07-29,85.38864673258628,85.81426387379666,85.33544531474993,85.77626037597656,2066600
2020-07-30,85.45702459440729,85.7838348563882,85.25941690614684,85.75343322753906,2301100
2020-07-31,85.88268859359269,86.02709496976361,85.68508078386215,85.95108795166016,2590300
2020-08-03,86.13242810165254,86.3153626038267,85.94949359947839,86.2696304321289,4053800
2020-08-04,86.3459093030334,86.71178436279297,86.3459093030334,86.71178436279297,4032300
2020-08-05,86.88708898251602,87.10813763436833,86.73464444383887,86.9861831665039,2666300
2020-08-06,87.15386000541835,87.27582027491692,87.01666342531107,87.20722198486328,1508900
2020-08-07,87.19199211921395,87.22248219290948,86.92521124361177,87.02429962158203,1806300
2020-08-10,87.30630469713307,87.30630469713307,87.09288005469618,87.15385437011719,1660000
2020-08-11,87.39014647625623,87.39014647625623,87.03951946503953,87.06238555908203,3212600
2020-08-12,86.88708797324603,87.17674073490896,86.88708797324603,86.96331024169922,4393500
2020-08-13,86.97853845999029,87.14623090179049,86.68889157939859,86.7651138305664,2916000
2020-08-14,86.6050458612315,86.63553592495262,86.30777500918188,86.37637329101562,2582400
2020-08-17,86.40689607695377,86.47549438476562,86.37640600168608,86.47549438476562,1896600
2020-08-18,86.36114501953125,86.45260940998084,86.23918474508385,86.36114501953125,1893800
2020-08-19,86.52120724879053,86.59742950710402,86.01050590578042,86.16295623779297,2538200
2020-08-20,86.14009638363481,86.38401111714366,86.04862617779926,86.36114501953125,1667100
2020-08-21,86.24680274458893,86.64316197832822,86.24680274458893,86.63554382324219,4261700
2020-08-24,86.65842276984588,86.94806972147688,86.65842276984588,86.81086730957031,2523900
2020-08-25,86.73464503800439,86.73464503800439,86.19345936199092,86.38401794433594,2978500
2020-08-26,86.26205906309248,86.35352927764474,86.14010459240932,86.18583679199219,3300800
2020-08-27,86.20867141922909,86.51356620770758,85.73609002170261,85.78182220458984,3802300
2020-08-28,86.041005811371,86.68890961959043,85.8656951787409,86.58219146728516,4215200
2020-08-31,86.49836268365105,86.64318326587919,86.17821981442883,86.5745849609375,3170600
2020-09-01,86.82914268037456,87.18844715646608,86.62273099592421,87.15786743164062,4618400
2020-09-02,87.41011133142801,87.54771713183936,87.21135193387714,87.51714324951172,3914600
2020-09-03,87.5783041119756,87.5783041119756,87.02788086466816,87.0737533569336,3250700
2020-09-04,87.10435173786433,87.10435173786433,86.6686008791264,86.69918060302734,3473600
2020-09-08,86.50043873213438,86.74507075708502,86.34754007123551,86.35518646240234,4107700
2020-09-09,86.59979753734818,86.93616867746408,86.52335114163624,86.7909164428711,2678600
2020-09-10,86.94379514703897,86.94379514703897,86.53861826087234,86.5462646484375,3250400
2020-09-11,86.69916977143535,86.70681032709156,86.41631173505448,86.57685089111328,2613300
2020-09-14,86.54627720685325,86.72210915145762,86.37045109473452,86.66094970703125,3124200
2020-09-15,86.81385393610309,86.89030616796268,86.72976114704666,86.80621337890625,2293200
2020-09-16,86.90557622161178,86.91322260980867,86.53862541046965,86.59978485107422,3710300
2020-09-17,86.29396866446002,86.40099473849725,86.17930203690842,86.2404556274414,4151000
2020-09-18,86.27106863373146,86.27106863373146,85.68242499935022,85.84296417236328,4581800
2020-09-21,85.12435774206094,85.2084505254981,84.79563299748463,85.00204467773438,4541800
2020-09-22,84.9485212744962,85.07083432392898,84.68859656666295,84.82620239257812,4286700
2020-09-23,84.5280646414219,84.58157769871875,83.67949628108205,83.7330093383789,8371000
2020-09-24,83.71773394736145,84.4134037882332,83.48074251877925,83.95471954345703,7563100
2020-09-25,84.34459922284385,84.3904658950994,84.11525419659351,84.3598861694336,3296300
2020-09-28,84.65038042758395,84.75740653825035,84.46690209573961,84.55099487304688,3870200
2020-09-29,84.52807174435233,84.56629785955616,84.298726718102,84.3598861694336,3130600
2020-09-30,84.36749594875043,84.8949857807368,84.30633652395821,84.77266693115234,5666300
2020-10-01,85.09178064866643,85.13779920809463,84.89235713814332,84.93070983886719,13558400
2020-10-02,84.54720350306975,84.8003114235354,84.38612684668206,84.6315689086914,7086200
2020-10-05,84.75428303697711,85.07642460879433,84.72360205130884,84.96137237548828,3906300
2020-10-06,85.12245026353958,85.2528400656952,84.92302677966644,85.02273559570312,5501400
2020-10-07,85.26053664535762,85.32956449541055,85.0534413915959,85.20684051513672,4359900
2020-10-08,85.63636083024032,86.1655918547355,85.55198956440178,86.03520202636719,4718100
2020-10-09,86.24227905273438,86.32665030075933,86.14256438590505,86.24227905273438,3917900
2020-10-12,86.44938588717257,86.52608544131722,86.26530578686523,86.46472930908203,2194600
2020-10-13,86.47239465498721,86.47239465498721,86.21161500208306,86.24996185302734,3141500
2020-10-14,86.26525681725359,86.32661876645673,86.11952365084548,86.21923828125,3652400
2020-10-15,85.77442141405277,85.95082980298555,85.75141213304423,85.87413024902344,2951000
2020-10-16,86.0735732001556,86.26532505424547,85.96619263000943,86.0045394897461,2711400
2020-10-19,86.11188904825211,86.17325102389499,85.49828684722353,85.5059585571289,3641600
2020-10-20,85.62100690026455,85.70537815574852,85.49061708789847,85.5519790649414,3683600
2020-10-21,85.29885667204032,85.4522615991335,85.11477661132812,85.11477661132812,4228000
2020-10-22,84.96136914824677,85.09176479533375,84.70058955767175,84.71592712402344,4235400
2020-10-23,84.93069655061592,85.14545759674675,84.76195405671324,85.11477661132812,3120100
2020-10-26,84.97674120295754,85.05344076416215,84.76198009086409,84.80799865722656,2802300
2020-10-27,85.1377643083038,85.3295160297189,84.82328867631993,85.31417846679688,3592200
2020-10-28,85.06107960064718,85.09176058363144,84.56252386780143,84.58553314208984,5907000
2020-10-29,84.48584400649209,84.68526751642061,84.36312004598207,84.6162338256836,4872700
2020-10-30,84.52419281950291,84.56254552100368,84.23273218421936,84.3861312866211,4039300
2020-11-02,84.5600994451719,84.76024333958247,84.48312283130296,84.52161407470703,5619600
2020-11-03,85.06817342055791,85.25291850698494,84.7602610278859,85.20673370361328,4640600
2020-11-04,85.68394624740472,86.95408051344063,85.68394624740472,86.85401153564453,8412000
2020-11-05,87.30052646922447,87.42368789624115,86.82326199130205,87.18505859375,7675400
2020-11-06,86.9079011567184,87.0002707195428,86.59998891044927,86.80013275146484,5941400
2020-11-09,87.93940739467904,88.02408341593478,87.08495363323506,87.2158203125,6858300
2020-11-10,86.94636168619155,87.32355686979467,86.79240854349277,87.1234130859375,3642000
2020-11-11,87.50064493471798,87.62381220710307,87.37748353527168,87.45446014404297,2757100
2020-11-12,87.66996108579454,87.69305347167278,87.22348871569392,87.28507232666016,4903200
2020-11-13,87.56221855590974,87.63919515587675,87.44675071949014,87.6238021850586,2239500
2020-11-16,87.8008471890618,87.85473139597129,87.66998638270135,87.81624603271484,2678200
2020-11-17,87.66230010986328,87.74697614384182,87.38517961192241,87.66230010986328,4046500
2020-11-18,87.76237100193634,87.83164818680416,87.54683415176262,87.58531951904297,2573600
2020-11-19,87.73927663690638,87.83934563711477,87.60840994686333,87.78546142578125,3831500
2020-11-20,87.8470458984375,87.9317219274757,87.70078623501902,87.8470458984375,3414200
2020-11-23,88.10876806230026,88.10876806230026,87.71617973195049,87.77776336669922,2943500
2020-11-24,87.96251770973494,87.97021713312826,87.86244869737895,87.90093994140625,3987700
2020-11-25,87.85474980704875,88.01640246165356,87.72388897326476,87.83165740966797,3188500
2020-11-27,88.14724689116389,88.20113109574748,87.87782586824592,88.116455078125,2213700
2020-11-30,87.9471206665039,88.1934493472387,87.55453231276005,87.9471206665039,4760200
2020-12-01,88.0599322565375,88.19124828496784,87.94406274594738,88.16807556152344,11012000
2020-12-02,88.29165149711577,88.31482421536862,88.12171037210578,88.21440124511719,5828100
2020-12-03,88.5697127914088,88.58515930175781,88.45384333701284,88.58515930175781,6414400
2020-12-04,88.73965889876227,88.76283750718598,88.59289640560812,88.66241455078125,3710000
2020-12-07,88.58518244137557,88.67015300390369,88.53883700485724,88.64698028564453,3639400
2020-12-08,88.50022888183594,88.59292566604863,88.43071071370238,88.50022888183594,3035700
2020-12-09,88.3997897661479,88.78601743077684,88.17577701345915,88.28392028808594,6346700
2020-12-10,88.39978284799385,88.80145699469173,88.2839133789998,88.72421264648438,4956400
2020-12-11,88.70876338016245,88.81691254351928,88.62379871948372,88.77056121826172,3868100
2020-12-14,88.8478055692027,88.8864306913563,88.76284090852397,88.77056121826172,2532600
2020-12-15,88.92504537977003,89.09498057455491,88.82462243129997,89.07180786132812,3161300
2020-12-16,89.12587212607765,89.2417415760035,88.4074886085754,89.13359832763672,3171300
2020-12-17,89.38552809124408,89.5172951407232,89.26926061257029,89.42428588867188,5549600
2020-12-18,89.41652100835675,89.43977331821313,89.19949156488545,89.3080062866211,2648100
2020-12-21,88.95921566961822,89.06773631932285,88.78094399472334,89.05223083496094,4485300
2020-12-22,89.14523651488128,89.20724070490265,89.08322641125093,89.16073608398438,2104400
2020-12-23,89.30802410112571,89.37003421551792,89.16075155784671,89.29251861572266,1369700
2020-12-24,89.38551355056919,89.53278606050591,89.33125619116228,89.51728057861328,1067800
2020-12-28,89.40876794203173,89.6257973847137,89.35451058136123,89.54053497314453,2473200
2020-12-29,89.53281295277499,89.74984245559004,89.53281295277499,89.67233276367188,2680800
2020-12-30,89.74981471218055,89.8350771210174,89.6335472534386,89.78856658935547,1902200
2020-12-31,89.81182942115997,89.88158635181993,89.71881426667113,89.84283447265625,1790600
2021-01-04,89.92807968904678,89.98233704395541,89.30799647774928,89.34674835205078,7154100
2021-01-05,89.44754075751963,89.44754075751963,89.23825810720494,89.40878295898438,3575900
2021-01-06,88.87396254837321,88.88946211971646,88.65692715429911,88.76544189453125,4796000
2021-01-07,88.78869340116535,88.78869340116535,88.54840571145988,88.73443603515625,2780500
2021-01-08,88.7964443951159,88.81969670826642,88.57941492089809,88.78094482421875,4835200
2021-01-11,88.42437787470195,88.44763018320256,88.02131814866301,88.08332824707031,4847500
2021-01-12,87.6880396058454,87.81981257092959,87.44000507393652,87.66478729248047,7312000
2021-01-13,87.93607986751992,88.23062495896046,87.89732798058992,88.07559967041016,5885000
2021-01-14,88.30812526137527,88.30812526137527,87.81205621795483,87.81980895996094,4375200
2021-01-15,87.93606994383599,88.03683784842444,87.74229279022366,87.92057037353516,2748100
2021-01-19,88.0911043539818,88.14536172607787,87.95158455236194,88.04459381103516,4028400
2021-01-20,88.12207240212838,88.2228343612433,88.05230957381225,88.14532470703125,3085500
2021-01-21,88.15310194957426,88.23061162533092,87.99807668445177,88.20735931396484,2646800
2021-01-22,88.09108204512408,88.26935368817425,88.07557656353192,88.24610137939453,2056700
2021-01-25,88.4476447677636,88.59491729736328,88.31587772212676,88.59491729736328,2804700
2021-01-26,88.50189763585992,88.5251499470128,88.4476402719668,88.47864532470703,3185400
2021-01-27,88.31587508969903,88.33137465959042,88.05233509267121,88.06784057617188,4735800
2021-01-28,88.19185799405095,88.40114063344393,88.14535336912338,88.25386810302734,4140000
2021-01-29,88.16859171225931,88.41662619525715,88.12208709469989,88.24610137939453,4655400
2021-02-01,88.34098316868311,88.7997531385376,88.34098316868311,88.68312072753906,4772900
2021-02-02,88.62091282002478,88.75310017413818,88.57425985562536,88.68312072753906,5958300
2021-02-03,88.69086651192615,88.69086651192615,88.45759582519531,88.45759582519531,2827000
2021-02-04,88.49645834396343,88.7763878730136,88.36427104759807,88.71417999267578,3177400
2021-02-05,88.98639168390015,89.0019406971325,88.7453374852471,88.81532287597656,3336800
2021-02-08,88.68313549984417,88.82310034882951,88.54317065085883,88.81532287597656,5153500
2021-02-09,88.76087109971736,88.76087109971736,88.49649047851562,88.49649047851562,2742400
2021-02-10,88.69088012423616,88.71420660324232,88.58201926722626,88.67533111572266,1984400
2021-02-11,88.79975392231445,88.90084325603554,88.63646261300264,88.72977447509766,3366600
2021-02-12,88.53538499492791,88.53538499492791,88.18547587104246,88.23990631103516,6524400
2021-02-16,88.0143938194957,88.02216535798598,87.14350097834026,87.15904998779297,8498000
2021-02-17,87.16684173265756,87.68004811571869,87.16684173265756,87.64116668701172,6065900
2021-02-18,87.571161084057,87.61003656868198,87.33788444642177,87.5478286743164,2652400
2021-02-19,87.46229481998651,87.50117030220454,87.07350440298038,87.0812759399414,4524200
2021-02-22,86.42814090379889,86.71584211552181,86.37371046381297,86.49034881591797,5033900
2021-02-23,86.46702246049786,86.63031972437513,86.16376628325166,86.59143829345703,7176400
2021-02-24,85.91490983779369,86.87133693123457,85.91490983779369,86.72359466552734,5420300
2021-02-25,86.10156247112042,86.25707632654404,84.94296229806312,85.17623901367188,9819200
2021-02-26,85.59610950755386,85.6272134563995,85.17621509684521,85.5572280883789,8060000
2021-03-01,85.97926225473951,86.2366866211209,85.86225063806997,86.03386688232422,5013500
2021-03-02,85.95586217233574,86.2132805904055,85.8544493259688,85.97926330566406,5862300
2021-03-03,85.78424787053167,85.78424787053167,85.45662009359216,85.46441650390625,5171300
2021-03-04,85.45662030420942,85.60482946949976,84.6921495380082,84.73115539550781,8697800
2021-03-05,84.840390192277,84.840390192277,84.40354707233007,84.715576171875,12208400
2021-03-08,84.28651736871174,84.28651736871174,83.23341871366283,83.2490234375,9895300
2021-03-09,84.13047499682033,84.4347015555946,84.1070738694464,84.23188781738281,8196200
2021-03-10,84.34890071652163,85.10556897452814,84.34890071652163,85.05096435546875,5711600
2021-03-11,85.6360514208111,85.79206893297494,85.19141192619836,85.68285369873047,6994400
2021-03-12,84.9417609693294,84.94956333014888,84.47372049493849,84.60633087158203,5986400
2021-03-15,84.9027243699043,85.17575333659332,84.67650955117882,85.16014862060547,3879300
2021-03-16,85.50340626281194,85.70622597049848,85.3395924051849,85.45660400390625,4319300
2021-03-17,85.09777101072868,86.71252043945988,84.77794564013091,86.17427062988281,9837300
2021-03-18,85.05875500216469,85.48778953527471,84.80913307063236,85.004150390625,7538500
2021-03-19,85.0665844181447,85.3708110579808,84.84036354082535,85.25379943847656,4752000
2021-03-22,85.01977887826621,85.604831042763,84.92617434088008,85.4410171508789,4615900
2021-03-23,85.49560335848868,85.49560335848868,85.11337102645778,85.13677215576172,4658400
2021-03-24,85.37077517898489,85.47998439090235,85.10554855614554,85.32396697998047,4270500
2021-03-25,85.30058748224423,85.33179097233953,84.94175627333388,85.19918060302734,3860500
2021-03-26,85.12896437479671,85.23037719726562,84.97295288839997,85.23037719726562,1997500
2021-03-29,85.01976095897969,85.18357481633737,84.70773201338818,84.7857437133789,7379700
2021-03-30,84.4347104768955,84.84034989909179,84.34110595750961,84.82474517822266,6058900
2021-03-31,84.6921631578183,85.21480840419625,84.6921631578183,84.9339828491211,8844400
2021-04-01,85.3236969960127,85.65237531305561,85.190661387287,85.60542297363281,7724400
2021-04-05,85.15147897680335,85.5036392211914,85.15147897680335,85.5036392211914,3134600
2021-04-06,85.67582445787909,85.88711587445091,85.52713414624823,85.79320526123047,3791300
2021-04-07,85.6367049332771,85.90277608364845,85.42541348860222,85.49584197998047,3194000
2021-04-08,85.71495494482635,85.98885345458984,85.691478782638,85.98885345458984,3091400
2021-04-09,85.7227858144292,85.8010416817581,85.56626810923144,85.75408935546875,5464200
2021-04-12,86.02015141770521,86.02015141770521,85.81668737823694,85.89494323730469,2741200
2021-04-13,85.86364125940004,86.36448593117936,85.80103418279278,86.34883117675781,3270400
2021-04-14,86.30189528010136,86.3801511554849,86.20016323915684,86.27059173583984,3239700
2021-04-15,86.75579249808169,87.42880381044962,86.68535802697573,87.31924438476562,6935200
2021-04-16,87.13921522071075,87.13921522071075,86.92792383398925,87.03748321533203,3335900
2021-04-19,87.00620283363952,87.05315516084048,86.87316725954342,86.97489929199219,3153900
2021-04-20,86.8653272167878,86.8653272167878,86.69316074809889,86.75576782226562,2521400
2021-04-21,86.73231257141306,86.967080200327,86.70100902678307,86.92012786865234,1670000
2021-04-22,87.0218733304255,87.1079565987977,86.92014127259543,87.05317687988281,1552400
2021-04-23,87.04533914372452,87.20967826964485,86.93577375590384,87.20185089111328,1935100
2021-04-26,86.61491909224438,87.0766329062145,86.61491909224438,86.802734375,2746100
2021-04-27,86.66969652478727,86.67752390277096,86.2549350497519,86.33319091796875,3286000
2021-04-28,86.31755484762597,86.72448900462145,86.23929299734066,86.62275695800781,4071600
2021-04-29,86.66186496612919,86.73229942350453,86.38796645531336,86.72447204589844,3306300
2021-04-30,86.74012571490724,86.9905540480859,86.67752460215266,86.97489929199219,3777200
2021-05-03,86.9576500522443,87.17746317887851,86.76139282400666,86.85559844970703,3258500
2021-05-04,86.83987479334301,87.04397793798235,86.7142673296017,86.93407440185547,4239900
2021-05-05,86.83986376612447,87.06752277327654,86.83986376612447,87.05181884765625,2036400
2021-05-06,87.06753106224643,87.30303606533633,87.03612919730911,87.21668243408203,2512600
2021-05-07,87.59350921363635,87.76621649663002,87.43649987032664,87.60920715332031,5003600
2021-05-10,87.53069647705594,87.6013461823111,87.34229127374874,87.4129409790039,2708300
2021-05-11,86.98118635361877,87.24024128466247,86.98118635361877,87.2088394165039,2550400
2021-05-12,86.82418984583637,86.89484555695985,86.38457560522744,86.41597747802734,5320800
2021-05-13,86.580845817738,86.9498103919156,86.43168839686729,86.86345672607422,3533200
2021-05-14,87.31090413850922,87.4129557264149,87.17745067987228,87.31875610351562,3731600
2021-05-17,87.24022747030997,87.27948129661587,87.14602787004459,87.2716293334961,1495000
2021-05-18,87.41295296935805,87.41295296935805,87.25594960994827,87.26380157470703,1917800
2021-05-19,87.02045380271122,87.16175924661412,86.73784291490539,86.85559844970703,3791600
2021-05-20,87.17744167214882,87.51500426101246,87.13033587627201,87.46005249023438,2877000
2021-05-21,87.46790678422813,87.50716061964327,87.23240173962043,87.287353515625,1784100
2021-05-24,87.35013652593948,87.56994958215616,87.31088868644224,87.38153839111328,1688000
2021-05-25,87.43650881971182,87.81332529292938,87.43650881971182,87.80547332763672,2543400
2021-05-26,87.92320724912567,87.92320724912567,87.72695009008744,87.79759979248047,2000700
2021-05-27,87.37368133249805,87.68768796581429,87.37368133249805,87.63273620605469,2739000
2021-05-28,87.75835694773457,88.00171392221526,87.6955532158384,87.81330871582031,3458600
2021-06-01,87.91409337239357,88.1661088139603,87.75658597461013,87.92984771728516,1936500
2021-06-02,88.13462613753317,88.13462613753317,87.93773885477594,88.0637435913086,2728300
2021-06-03,87.84324927987501,87.84324927987501,87.60698208744202,87.63060760498047,3296400
2021-06-04,87.8904960848232,88.30002506419336,87.85899339344672,88.21339416503906,2624700
2021-06-07,88.09526373677174,88.12676642927904,88.00863283450774,88.01651000976562,1554800
2021-06-08,88.41030179095299,88.46543001139587,88.31579369511147,88.36304473876953,3897200
2021-06-09,88.78830359801483,88.84343180693436,88.63867332153276,88.67804718017578,3847200
2021-06-10,88.47329657239223,88.83557458332302,88.25278370210398,88.81194305419922,3290600
2021-06-11,88.99306799574457,89.00094517087432,88.78830350204018,88.91431427001953,2102300
2021-06-14,88.77253584296595,88.78041301638157,88.30787874780887,88.3787612915039,4677300
2021-06-15,88.2527854497728,88.63868898894437,88.14252901244527,88.57568359375,7737400
2021-06-16,88.48905694606867,88.63081608783163,87.41798921019861,87.81964111328125,6415100
2021-06-17,88.15038935378418,88.42603039446035,88.00863024593298,88.1661376953125,5237800
2021-06-18,88.31576499524334,88.71741676138879,88.31576499524334,88.41814422607422,6615000
2021-06-21,88.2685426514534,88.47330117965528,88.18191173239669,88.36304473876953,2978500
2021-06-22,88.12675923969525,88.35514923534738,88.00074847994632,88.32364654541016,2929800
2021-06-23,88.37877436018978,88.48115359564065,88.27638911621521,88.426025390625,2097600
2021-06-24,88.42600921781916,88.51264009678837,88.38663536916572,88.45751190185547,2504200
2021-06-25,88.64656122648574,88.64656122648574,88.17403277387729,88.30791473388672,3713000
2021-06-28,88.4260079510517,88.52839317483364,88.33150590881918,88.47325897216797,3114800
2021-06-29,88.29212333275345,88.44963073730469,88.268497822923,88.44963073730469,3136500
2021-06-30,88.36301507303305,88.70953863292306,88.36301507303305,88.56777954101562,9725700
2021-07-01,88.49273294901414,88.54013360814253,88.3426228250399,88.4769287109375,5653200
2021-07-02,88.30313092086651,88.65075187779536,88.29523482824658,88.57965087890625,3669100
2021-07-06,88.32683312586863,88.69025227849119,88.32683312586863,88.6823501586914,4849800
2021-07-07,88.83246192896307,88.87986259352982,88.67444966782148,88.80876159667969,3602700
2021-07-08,88.51642387436293,88.77713952697145,88.51642387436293,88.62702941894531,3741600
2021-07-09,88.6270328474943,88.69023774042937,88.51642729863313,88.60333251953125,3386300
2021-07-12,88.69023281580652,88.72973135103497,88.53222059224268,88.65863037109375,3274900
2021-07-13,88.60332122026654,88.74552919745997,88.29520494093903,88.34260559082031,5184100
2021-07-14,88.68232771394133,88.78503113513976,88.60332461859254,88.72183227539062,3359300
2021-07-15,88.85615167586522,89.06156457710284,88.76134433047461,88.99835968017578,4205600
2021-07-16,88.99045785112928,89.03785851020366,88.87195017589256,88.87985229492188,2693000
2021-07-19,89.06945558445452,89.06945558445452,88.82454415728012,88.89564514160156,4850000
2021-07-20,89.13265421745173,89.21165731477683,88.96674590480403,89.14055633544922,5233900
2021-07-21,88.81665575593989,88.87986065902085,88.66655164556177,88.80085754394531,4152700
2021-07-22,88.8403474378581,89.02996212863931,88.78504465993458,88.99835968017578,2874000
2021-07-23,88.77715810699041,89.03786778661231,88.76925598713781,89.00627136230469,2527700
2021-07-26,88.87196574403977,88.9825713196225,88.7218616214928,88.76136016845703,3296000
2021-07-27,88.8482599845028,88.8482599845028,88.39793558925903,88.52434539794922,4321800
2021-07-28,88.44532419267058,88.76134264374994,88.36632108678839,88.74554443359375,3771700
2021-07-29,88.7534321766793,88.86404374757088,88.72973184989897,88.82453918457031,2915700
2021-07-30,88.78503407088932,89.1326549349781,88.74553553568379,89.06155395507812,6666600
2021-08-02,89.29931957754441,89.35479459619465,89.02194448429321,89.1804428100586,6646600
2021-08-03,89.2755143670217,89.2755143670217,89.11701005008945,89.22003936767578,3001200
2021-08-04,89.39443483674442,89.42612966931873,88.99818291999702,89.25970458984375,3663100
2021-08-05,89.22007709437008,89.26762538639483,89.10912704876303,89.2042236328125,1716000
2021-08-06,88.91891318527935,88.97438820271577,88.69701311553365,88.72871398925781,6417800
2021-08-09,88.68113549837204,88.78415876814482,88.41168118665047,88.43545532226562,4868500
2021-08-10,88.5939760839204,88.6177502239491,88.36414931977215,88.41962432861328,2832900
2021-08-11,88.49887179582694,88.63359595097786,88.33244677246597,88.47509765625,4094700
2021-08-12,88.4354593012786,88.62566448740053,88.37998430024011,88.59396362304688,2356600
2021-08-13,88.72075623550553,89.04568554281484,88.6256596939097,89.01398468017578,3617000
2021-08-16,88.96645050240706,89.08532724455424,88.93474963474632,89.02984619140625,2098900
2021-08-17,88.82384033494246,88.97441196744506,88.82384033494246,88.95063781738281,3205500
2021-08-18,88.94267419471316,89.02192333877167,88.80002331687899,88.8792724609375,2362400
2021-08-19,88.83966531429702,88.98231622496567,88.77626356592795,88.96646881103516,1829100
2021-08-20,88.97438481799125,89.02193914993016,88.79211235891553,88.83966064453125,4432600
2021-08-23,88.9823090562854,89.18836169872291,88.88721248771658,89.1725082397461,3305400
2021-08-24,89.17254467791413,89.26764733166735,89.07744807048641,89.22801971435547,1994800
2021-08-25,89.31515287060236,89.31515287060236,89.11702697155815,89.16458129882812,1684100
2021-08-26,89.1011760270937,89.14080362386032,88.95059841496737,89.02192687988281,2477300
2021-08-27,89.15662714633658,89.62420122202562,89.04567716070457,89.5925064086914,4964400
2021-08-30,89.50538358393207,89.84616046921622,89.50538358393207,89.83030700683594,2226400
2021-08-31,89.97293427511617,90.06011015630881,89.79066182994812,89.86198425292969,5386200
2021-09-01,90.00349009253988,90.06708701826929,89.89219850498176,90.0193862915039,5756700
2021-09-02,90.08298371800355,90.26582336425781,90.01144172486276,90.26582336425781,3752800
2021-09-03,89.95579874673905,90.08298653794971,89.91604915045873,89.97169494628906,4474200
2021-09-07,89.90011738275659,89.90806851239064,89.72523498535156,89.72523498535156,3497900
2021-09-08,89.82064227683298,89.93988498549463,89.74910029059767,89.88423919677734,3241000
2021-09-09,89.79676247166311,90.13858821156718,89.74906783142242,90.03524780273438,4375000
2021-09-10,89.96374704903013,89.9875943816811,89.70141425999536,89.74911499023438,3135900
2021-09-13,89.66957327001197,89.947802108403,89.66957327001197,89.8683090209961,3367200
2021-09-14,90.03529834032598,90.17838840629965,89.96375027487049,90.04324340820312,2110100
2021-09-15,89.86834987351942,90.03528725244074,89.86834987351942,90.02733612060547,2088400
2021-09-16,89.6377907541816,89.84447160518798,89.6377907541816,89.72523498535156,4144800
2021-09-17,89.59011570417942,89.59806683609106,89.4311294555664,89.4311294555664,4562500
2021-09-20,89.20059480918228,89.33573372648124,88.88261624823318,89.01776123046875,8051500
2021-09-21,89.37548472580069,89.37548472580069,89.11315195402396,89.18470001220703,3619900
2021-09-22,89.18470301987085,89.41523733633372,89.08930762738856,89.24034881591797,4988400
2021-09-23,89.1608373368048,89.2244281871011,88.46923452976264,88.55667877197266,8424200
2021-09-24,88.45333619482311,88.47718958779565,88.08766301341113,88.19100952148438,5935900
2021-09-27,87.96049414457175,88.03203614405568,87.76970941434405,87.92869567871094,5592000
2021-09-28,87.55507476645258,87.60276943467113,87.3722411616565,87.42788696289062,6043600
2021-09-29,87.44379593975938,87.81742040189214,87.43584480558212,87.50739288330078,5891000
2021-09-30,87.72200465511656,87.73790691978539,87.47557413718218,87.49147033691406,5882900
2021-10-01,87.51141086608045,87.6230524220037,87.20040851972162,87.47154235839844,8394300
2021-10-04,87.3200321921858,87.45559607880605,86.9851075014738,87.04890441894531,11547300
2021-10-05,87.17647276371974,87.17647276371974,86.95318968628295,87.10470581054688,6736600
2021-10-06,86.84954345578737,87.0090296651651,86.61030805771188,86.92131042480469,9146900
2021-10-07,87.1764615564958,87.296079213747,86.99304700417636,87.01697540283203,5635700
2021-10-08,87.07280768707494,87.07280768707494,86.7777515713457,86.80167388916016,4164900
2021-10-11,86.69804101964387,86.8495572013392,86.53854870101462,86.5624771118164,1997500
2021-10-12,86.69801273644019,86.86547505336283,86.65016809846453,86.841552734375,5427200
2021-10-13,86.9531566665838,87.42364496051785,86.9531566665838,87.3917465209961,6229200
2021-10-14,87.67090464582792,87.84634311784824,87.59913159636116,87.76659393310547,6519200
2021-10-15,87.62304350318848,87.75063731640405,87.45558118634897,87.66291809082031,6233700
2021-10-18,87.3917930490411,87.52736301018832,87.2004083940212,87.37584686279297,6353300
2021-10-19,87.39973855178606,87.51935620075237,87.28012090281976,87.31201934814453,5955600
2021-10-20,87.26420605788508,87.47154298494559,87.24028373630281,87.35990142822266,4268100
2021-10-21,87.24826514319743,87.27218746622512,86.94523282748958,86.985107421875,8084000
2021-10-22,87.16850303040725,87.34394148527754,87.02496302951413,87.32799530029297,6091900
2021-10-25,87.28808115555434,87.44757335316311,87.28808115555434,87.3917465209961,4612800
2021-10-26,87.55127299449452,87.63899221651968,87.49545222447921,87.5751953125,3541700
2021-10-27,87.8622619392558,88.2769295843283,87.76656659777443,88.09352111816406,7438500
2021-10-28,87.94202498158403,88.06961879919486,87.88620420738131,87.92607879638672,6509900
2021-10-29,87.71073213815106,87.83832590686612,87.51934756908425,87.63098907470703,6552600
2021-11-01,87.42941074001172,87.58142210235499,87.30140599058589,87.38941192626953,9179200
2021-11-02,87.62940089616097,87.70140850886412,87.39738586128266,87.50139617919922,3496000
2021-11-03,87.42943055102619,87.61344466839584,87.15741658192609,87.36542510986328,5427500
2021-11-04,87.66140962206181,88.05343210603984,87.58140590547949,87.99742889404297,6439700
2021-11-05,88.27745732578416,88.71748698449395,88.17345309004055,88.66148376464844,8755800
2021-11-08,88.59743445330331,88.69344254143418,88.52543296512276,88.58143615722656,5875300
2021-11-09,88.75750526479683,88.86951172135295,88.50148963496939,88.74150085449219,3725500
2021-11-10,88.42945370596165,88.4374559085539,87.33339000261691,87.44539642333984,12496500
2021-11-11,87.605403851832,87.75741518162404,87.42939201815535,87.44539642333984,4485300
2021-11-12,87.76541272268257,87.78941933085385,87.52540157599994,87.6694107055664,4477400
2021-11-15,87.61342795433285,87.81344034188933,87.3574123424163,87.43741607666016,4157800
2021-11-16,87.4214118483812,87.56542101187561,87.22940166501985,87.2374038696289,3689500
2021-11-17,87.23738116358794,87.34938758338696,87.06136933136315,87.33338928222656,4397400
2021-11-18,87.30140322859675,87.58942153555952,87.25339610817413,87.55741882324219,6348500
2021-11-19,87.58141776371698,87.66142149113155,87.49341183239301,87.53341674804688,6923900
2021-11-22,87.31739173274994,87.445402567652,86.58934994689534,86.62934875488281,6330400
2021-11-23,86.35733185231136,86.46133607409557,86.0213064744463,86.08531188964844,7929400
2021-11-24,86.18931687483636,86.2773166854212,86.03730554912335,86.2213134765625,6138800
2021-11-26,85.60529011923605,85.87730399909216,84.93325151919657,85.26126861572266,7474000
2021-11-29,85.48527570481323,86.07731054158147,85.48527570481323,85.99730682373047,8511300
2021-11-30,86.00534664583509,86.38937320494428,85.853335242703,85.9813461303711,8287600
2021-12-01,86.50067750117068,86.74148862558833,86.38829775159505,86.58094787597656,11077400
2021-12-02,86.58096582000144,87.13484193215658,86.58096582000144,87.0947036743164,6419400
2021-12-03,87.0063751649046,87.38365261454692,86.73345470087855,87.2070541381836,5562500
2021-12-06,87.31143402054467,87.43184266938131,87.19103149594632,87.287353515625,5079500
2021-12-07,87.6565786812605,87.84120604314184,87.43181919670002,87.7529067993164,5701800
2021-12-08,87.74487606149422,87.81712367956088,87.47998445988055,87.62447357177734,5153900
2021-12-09,87.56829071044922,87.80910797447203,87.53618745786777,87.56829071044922,4640100
2021-12-10,87.71278197209155,87.81713898034413,87.50408020406152,87.5843505859375,4148900
2021-12-13,87.58433691644075,88.0579363825595,87.58433691644075,87.945556640625,4684400
2021-12-14,87.64053193306799,87.92148130439969,87.60039368391904,87.7208023071289,6808200
2021-12-15,87.51208371465499,87.56827358203789,86.96623666397709,87.4398422241211,10297700
2021-12-16,87.62351014099549,87.69599653643118,87.46241902058634,87.52685546875,4734900
2021-12-17,87.39798720463587,87.51074791447152,87.29327644193287,87.37382507324219,5209800
2021-12-20,87.01135131812364,87.11606205272784,86.56836468978554,86.90664672851562,6982200
2021-12-21,86.84223734800948,87.18051949210624,86.75363876574632,87.16441345214844,5202800
2021-12-22,87.13216539395827,87.29325031837466,87.0274608075872,87.26103210449219,2978900
2021-12-23,87.317444331238,87.44631107976555,87.1644093064261,87.38993072509766,2573300
2021-12-27,87.18050575813396,87.72015325917758,87.15634362950458,87.71209716796875,3472600
2021-12-28,87.71208085322908,87.76846119120974,87.61542621169254,87.63153839111328,2277500
2021-12-29,87.61541696778507,87.61541696778507,87.38989563965617,87.54293060302734,2931200
2021-12-30,87.59128348986401,88.04232629361957,87.54295923088944,87.95372772216797,3857000
2021-12-31,87.87315296256497,88.14700466781697,87.79261051219501,87.84093475341797,2557400
2022-01-03,87.55905012723099,87.57516230743444,86.9308102892142,86.97108459472656,7038900
2022-01-04,87.01944521397121,87.11609990059867,86.77781156990197,86.92279052734375,5048300
2022-01-05,86.93083318168716,86.93083318168716,86.09317779541016,86.09317779541016,7721100
2022-01-06,85.8273658024922,86.09316149053966,85.78709763899806,86.01261901855469,8509900
2022-01-07,85.86765273123295,85.94819521505552,85.58575096535515,85.84349060058594,6154800
2022-01-10,85.3763154636089,85.57767469819288,85.046083369293,85.55351257324219,7931400
2022-01-11,85.48100803745291,85.73069763183594,85.23132458806518,85.73069763183594,7766000
2022-01-12,85.7226535928932,85.81930823769213,85.48102005339395,85.55351257324219,5497000
2022-01-13,85.33605144706782,85.42465001256618,85.13469218820735,85.26356506347656,7146100
2022-01-14,84.84472178980243,84.84472178980243,84.4742215458072,84.51449584960938,8349900
2022-01-18,84.01514762470228,84.0634780325738,83.49161839024309,83.73324584960938,9744600
2022-01-19,84.4420079709473,84.60309905001024,84.15205631862668,84.29703521728516,9557500
2022-01-20,84.64337125059728,84.8930608988121,84.49034239942968,84.59504699707031,7904600
2022-01-21,85.15082283065344,85.24747136306166,84.88502707653434,85.04611206054688,8765600
2022-01-24,84.66752955722808,84.69169168114776,84.13593825101171,84.4742202758789,14850600
2022-01-25,84.48230209509465,84.64338706694909,84.32926707033448,84.60311889648438,6197500
2022-01-26,84.92527161245515,85.20717330811564,84.11177859498108,84.16010284423828,10195900
2022-01-27,84.81253498711433,85.01389427611983,84.44202848774613,84.63533782958984,7410800
2022-01-28,84.5789317944971,84.98165025023417,84.38562251134621,84.90110778808594,7223200
2022-01-31,84.63534852284727,84.95752465496099,84.60313029513603,84.8769760131836,4809900
2022-02-01,85.09757232666016,85.09757232666016,84.67726027825552,85.09757232666016,5899800
2022-02-02,85.38052063945108,85.54218394923919,85.2916073607738,85.48560333251953,7244800
2022-02-03,84.96828204515027,85.04102589999354,84.7015422437438,84.75003814697266,6752600
2022-02-04,84.37823415173874,84.52372804949053,84.13574226654416,84.34590148925781,9835900
2022-02-07,84.15190338930239,84.36206259130803,84.05490541141728,84.2489013671875,5035500
2022-02-08,84.03067779541016,84.06301046253022,83.88518387678275,84.03067779541016,6037700
2022-02-09,84.29742502049186,84.44291895179896,84.21659642906042,84.32975769042969,5457700
2022-02-10,83.95794360769293,84.17618142740436,83.15772387948934,83.2223892211914,9866500
2022-02-11,83.40827747010326,83.5780193200088,82.32515488002653,82.73738861083984,11060200
2022-02-14,83.01220256714105,83.23044648170335,82.73738420578037,83.05261993408203,11158600
2022-02-15,83.44867982011093,83.55376250187528,83.25469003605802,83.36785125732422,7384300
2022-02-16,83.54567099201797,83.6669169097364,83.28701591206963,83.61033630371094,5539500
2022-02-17,83.40021582745887,83.5052923826049,83.0930647046137,83.2223892211914,10384200
2022-02-18,83.31128795881635,83.4325339116034,83.00413688967113,83.25470733642578,7250700
2022-02-22,82.70505784850495,82.89096911704755,82.01800572591897,82.20391082763672,16308300
2022-02-23,81.99375986344396,82.07458843872452,80.82172393798828,80.82172393798828,14922100
2022-02-24,78.55038669499412,80.06190592120774,78.29173162510537,80.00532531738281,21996200
2022-02-25,81.47645590183144,81.63002835673008,80.65198833626826,80.96722412109375,15088800
2022-02-28,79.16470783791188,80.48223135360334,79.14853842454242,80.18315887451172,11971600
2022-03-01,79.39307473701335,81.5427749267741,78.63053583858517,78.94690704345703,15640900
2022-03-02,79.17401818741226,80.06634708656978,78.4844915921103,78.77652740478516,15469300
2022-03-03,78.6954082362764,79.36059954971638,78.2086839416434,78.43582153320312,9996600
2022-03-04,77.69762566246047,77.72196095118301,76.48081171404681,76.7485122680664,9520700
2022-03-07,76.74039554759023,76.74039554759023,75.99408450608175,76.1482162475586,6372900
2022-03-08,76.2536942415275,77.77065825927944,76.2536942415275,76.81343078613281,10283000
2022-03-09,77.60838584449029,78.09511014653809,77.27579327722114,77.5597152709961,10222200
2022-03-10,77.27581840563157,77.7706566938508,77.03245308095292,77.67330932617188,7325500
2022-03-11,77.69759572563804,77.78682920926299,76.90261438484019,77.07296752929688,5711300
2022-03-14,77.17843658381608,77.3406759351498,76.65926323270676,76.91073608398438,5511300
2022-03-15,77.10544407062969,77.48670723112076,77.03243201757523,77.37313842773438,7626000
2022-03-16,78.11947234832546,79.01991533107778,77.30014907259722,78.95501708984375,13249500
2022-03-17,78.6629726990947,79.83111615902058,78.48450564949088,79.45795440673828,8794700
2022-03-18,78.99555834511449,79.42550446713079,78.88198953976246,79.13346862792969,6990100
2022-03-21,78.62239959599312,78.79275279704686,77.65706479002196,77.74629211425781,7045800
2022-03-22,77.72195961287899,77.84364224343224,77.5272711174152,77.60839080810547,7197500
2022-03-23,77.48672841871327,77.89233316715281,77.42994400149323,77.67330932617188,6127700
2022-03-24,77.66517337608435,78.0221074335338,77.3569160831279,77.9815444946289,6757200
2022-03-25,77.85986972941444,77.86797736614125,77.41370214801321,77.80308532714844,4222800
2022-03-28,78.12755523603077,78.57372276687359,78.02210026921111,78.5574951171875,8095700
2022-03-29,79.18215283163767,79.5634222533779,79.14158988458739,79.32817077636719,9243600
2022-03-30,78.92254447137029,79.48228080454723,78.92254447137029,79.38493347167969,4751900
2022-03-31,79.37683124696153,79.66075327302421,79.20647803132391,79.30382537841797,5240700
2022-04-01,78.98865573823515,79.81120149337215,78.80134721422255,79.59131622314453,8681300
2022-04-04,79.55874083249843,80.07181061402423,79.46101059218819,79.90078735351562,5114000
2022-04-05,79.40400561001171,79.5831746168109,78.50002104907354,78.6140365600586,7746100
2022-04-06,78.0031997715897,78.73616072077112,77.85660758175342,78.37782287597656,7718500
2022-04-07,78.19868806327122,78.38600280385818,77.93808030248447,78.14982604980469,4554800
2022-04-08,77.83221497466171,77.87293746379251,77.41686919636957,77.473876953125,5904700
2022-04-11,76.96892687574368,76.97706640011599,76.46399676267855,76.55358123779297,6380400
2022-04-12,77.11552222121713,77.2865454406442,76.76533004428238,76.838623046875,5625300
2022-04-13,76.94450985675215,77.31098734817138,76.8712106304412,77.03408813476562,4503100
2022-04-14,76.92008289124571,77.00152786764173,76.26856657373305,76.31742858886719,6758600
2022-04-18,76.40702657017845,76.64320337395321,76.18714124990838,76.27672576904297,2539000
2022-04-19,75.97535705566406,76.21153374006145,75.88577258181066,75.97535705566406,4402100
2022-04-20,76.3581507721257,76.56175078554394,76.20341277364645,76.49659729003906,3247600
2022-04-21,76.42329901094159,76.43959049171141,75.64962143561884,75.80435943603516,5492200
2022-04-22,75.73106929837817,75.87766157602255,74.41174501295886,74.99810791015625,8558800
2022-04-25,75.04695457816317,75.97536999864532,75.04695457816317,75.87763977050781,9107500
2022-04-26,75.93465330079947,75.93465330079947,75.35643005371094,75.35643005371094,5247000
2022-04-27,75.2016864092805,75.49487088058743,75.07138565168762,75.15282440185547,5571400
2022-04-28,75.04696636515963,75.36458188976881,74.74563610777531,75.2912826538086,4298700
2022-04-29,74.63162587951362,74.85965691707783,73.93938702594234,74.01268005371094,8270000
2022-05-02,74.08132372784891,74.11403146319658,73.25547056581735,73.60707092285156,6916200
2022-05-03,74.03229779637424,74.18765804799772,73.88511604177448,73.9178237915039,5186200
2022-05-04,74.01595074360672,75.275171204675,73.7706519452373,75.18522644042969,9656000
2022-05-05,74.44110896765254,74.44110896765254,73.51713875863545,74.05680084228516,9182500
2022-05-06,73.44355040328462,73.6152613629541,72.90388827837533,73.05924224853516,6780900
2022-05-09,72.66677540898459,72.77307090719499,72.1352854412029,72.41329193115234,7282100
2022-05-10,72.9284085903704,73.12464877190081,72.67492519093224,72.7730484008789,6853800
2022-05-11,72.69947664300317,73.39449904397839,72.42964243514415,73.09195709228516,7871400
2022-05-12,72.87936599424211,73.26367421859864,72.77307049663138,73.14102172851562,5886400
2022-05-13,73.19824717288822,73.49261060728347,72.83847449402143,73.01836395263672,5150200
2022-05-16,72.9774854694049,73.15737494713166,72.58499876905883,72.62588500976562,4832700
2022-05-17,72.86302110168698,73.04291060316484,72.69131009710318,72.8875503540039,4366000
2022-05-18,72.74037870200902,72.83032346523711,72.38059964909662,72.4214859008789,4977500
2022-05-19,72.53593688553184,73.05924830265984,72.44599215086633,72.81394958496094,5067200
2022-05-20,73.01837999895669,73.34544500828072,72.78942575871862,73.2882080078125,3836000
2022-05-23,73.32090802288839,73.54985600061298,73.165554031355,73.33726501464844,3635900
2022-05-24,73.33725886930925,73.9913950025137,73.30455112689444,73.97504425048828,4470900
2022-05-25,74.08951875047569,74.71095338399688,74.0486325125788,74.62918090820312,6416700
2022-05-26,74.59647476353182,75.02984140947875,74.56376702292175,74.87448120117188,4621300
2022-05-27,75.25879468208721,75.73304759695453,74.85813574839233,74.99713897705078,6038200
2022-05-31,74.91535007931317,74.9398793194966,74.41656806770942,74.61280822753906,7140700
2022-06-01,74.97803704532956,75.04369357129758,74.14093199261455,74.4774169921875,6394200
2022-06-02,74.80571163734803,75.29812317971326,74.32150246671961,75.19963836669922,5463100
2022-06-03,74.46099671812367,74.86313193223245,74.41995982916657,74.69078826904297,5257500
2022-06-06,74.61692701729733,74.61692701729733,73.67313487415586,73.70596313476562,5603500
2022-06-07,73.77982422227166,74.2476159528288,73.76340696219589,74.14092254638672,4521000
2022-06-08,73.80447070733928,73.90295551958056,73.3777157103319,73.41053771972656,5419800
2022-06-09,73.21358194990775,73.31206677236334,72.72937899421217,72.80323791503906,6635200
2022-06-10,72.36006497325081,72.45854979484518,71.53937691069014,71.58041381835938,9099400
2022-06-13,70.30832671828891,70.48887904739149,69.20039937130194,69.68460845947266,11596600
2022-06-14,70.40680277213126,70.52169855613879,69.29066693204328,69.65177154541016,9132200
2022-06-15,70.6201996564315,71.8430229323792,69.71743791443781,71.73633575439453,10108900
2022-06-16,69.99644103142234,70.39036754423007,69.55326900850186,70.1441650390625,10930700
2022-06-17,70.5217056274414,70.75970584999321,69.96363765143923,70.5217056274414,7681200
2022-06-21,70.33293932070328,70.81714836046676,70.21804353391549,70.3165283203125,6653800
2022-06-22,70.39858288791818,70.74327018484091,70.37396326118794,70.42320251464844,4419200
2022-06-23,70.75148343884152,70.97307261659708,70.62837903579398,70.89099884033203,6705000
2022-06-24,70.88281418663988,71.3670170285942,70.83356865630351,70.98129272460938,2827100
2022-06-27,70.74327468493799,70.81713983117704,69.98824353088335,70.01286315917969,7757100
2022-06-28,69.8979697407861,70.03748514673171,69.30707359636905,69.47942352294922,5845000
2022-06-29,69.4137884011768,69.78309547460123,68.99523579297089,69.73385620117188,5625600
2022-06-30,69.52046755325169,70.14419207719514,69.16757152460163,70.02108764648438,5880200
2022-07-01,70.61530707139978,71.16750275614339,70.61530707139978,71.00267028808594,6095200
2022-07-05,70.23617889102289,70.47519034244013,70.05485942526121,70.44222259521484,4720100
2022-07-06,70.15378848439111,70.32686450505186,69.79114941941212,69.87356567382812,5243200
2022-07-07,70.03016423456239,70.29390003380456,69.98071573719119,70.0796127319336,5542500
2022-07-08,69.91473187901313,69.91473187901313,69.4119848767945,69.74989318847656,3599100
2022-07-11,69.54386880683889,69.70870754304033,68.85156497865732,69.16474914550781,9389500
2022-07-12,68.74444784164145,69.04938860316203,68.71148008321492,68.96697235107422,7325900
2022-07-13,67.88728510329275,68.74442770746755,67.7966253661619,68.68672943115234,11472300
2022-07-14,67.88731750125656,68.0274257844301,67.47522987689337,67.48346710205078,10206900
2022-07-15,68.04388724114563,68.37355850480905,67.88729826407167,68.15927124023438,6155800
2022-07-18,68.52193211098447,68.8351164529645,68.07687670630231,68.1922607421875,7826400
2022-07-19,68.39005431578182,69.21422943688427,68.34884304454384,69.18949890136719,6148300
2022-07-20,69.38729982958566,69.77466311115695,69.29664007058145,69.73345184326172,6210000
2022-07-21,69.84058108995018,70.17025231615389,69.83234386806292,70.12080383300781,7452400
2022-07-22,70.37631535814693,70.8873062133789,70.37631535814693,70.8873062133789,5028700
2022-07-25,70.58235676625534,71.00268783803864,70.58235676625534,70.93675231933594,5464100
2022-07-26,70.66479875624115,70.73897781378645,70.18678179144928,70.27743530273438,6867700
2022-07-27,70.38453657315681,71.44772293142432,70.31860107311958,71.340576171875,5732300
2022-07-28,71.64556325219193,72.37083529475694,71.57138420113431,72.2636947631836,6680000
2022-07-29,72.28842243710626,72.81589418173414,72.28017892260793,72.54391479492188,6618000
2022-08-01,72.54885524125737,73.0204887403841,72.38337223947572,72.87155151367188,4347000
2022-08-02,72.49920535733793,72.57367080789277,71.81243896484375,71.81243896484375,6272500
2022-08-03,72.0854944362539,73.25216406397487,72.00274662643648,73.19424438476562,4489400
2022-08-04,73.31837307989208,73.63279335078167,73.2108097455076,73.35147094726562,6175700
2022-08-05,72.57366795755223,73.2025146484375,72.48265042415683,73.2025146484375,5134400
2022-08-08,73.64931404367778,74.34435002390572,73.64103800216934,74.28643035888672,7124400
2022-08-09,73.77345904219405,73.84792450736477,73.02877282662409,73.04531860351562,6196200
2022-08-10,73.80654061883692,74.6091464141901,73.53349430401536,74.35264587402344,8858600
2022-08-11,74.88221259778545,75.05597167059013,73.88102576146936,74.0465087890625,10298400
2022-08-12,74.09615261680213,74.65880370194675,73.99685902079813,74.6091537475586,6929200
2022-08-15,74.26990972656058,74.89048048156546,74.20371399762807,74.46849060058594,11595900
2022-08-16,73.82306671142578,74.05474535164478,73.55001417998074,73.82306671142578,9588300
2022-08-17,73.07010380231611,73.17767339290086,72.5074529784178,73.0121841430664,7841700
2022-08-18,73.06186533346354,73.07013506491637,72.71434091650976,72.92947387695312,4122100
2022-08-19,72.33374865567266,72.4413183275365,71.80419528161346,71.82074737548828,6266700
2022-08-22,71.46489666711734,71.4731663947491,71.15874629997403,71.2911376953125,5196500
2022-08-23,71.69661789726344,72.35028659641674,71.58904824644235,72.04413604736328,5325700
2022-08-24,72.18478507025772,72.30890047799406,71.87864088564952,71.9779281616211,3069300
2022-08-25,72.25098067356966,72.73916625976562,71.88691049489957,72.73916625976562,3939900
2022-08-26,72.60679300863946,72.75573027245017,71.60560607910156,71.60560607910156,4766200
2022-08-29,71.47319794455869,71.47319794455869,71.06776016471174,71.17532348632812,4392200
2022-08-30,71.45663259615984,71.51455226313004,70.76159027974724,71.15048217773438,4848200
2022-08-31,70.95191446813999,71.0594777801587,70.54647672446947,70.57957458496094,4062600
2022-09-01,70.17430822502376,70.46496977296769,69.95838550257405,70.4068374633789,8189300
2022-09-02,70.77223995404394,71.36186944071007,70.27396213927852,70.65597534179688,7373700
2022-09-06,70.49820363598481,70.63108113433552,69.90857399293618,70.00823211669922,7778300
2022-09-07,70.26564543140275,71.0961104464663,70.10785505103819,71.07119750976562,7897800
2022-09-08,70.89682809369314,71.25392844200611,70.73903765217533,71.09613800048828,5656300
2022-09-09,71.24561421795305,71.73558567186119,71.24561421795305,71.52796936035156,7071000
2022-09-12,71.84353786203205,72.00962834831711,71.4781311890698,71.50304412841797,4478500
2022-09-13,70.52310208255648,70.83037648235236,70.34870515379012,70.4068374633789,6781300
2022-09-14,70.26565059305756,70.69748964479722,70.21582471599605,70.35700225830078,5210000
2022-09-15,70.39022755943475,70.8137602220761,70.1659984218517,70.30718231201172,6520100
2022-09-16,69.72583819131715,70.1992029712575,69.65939947302327,69.9251480102539,5536100
2022-09-19,69.76739777684054,70.19093055529147,69.74248482939613,70.17432403564453,4833500
2022-09-20,69.5763609097018,69.70923835902144,69.33552528476908,69.52653503417969,4509000
2022-09-21,69.66772743886963,69.9583890013502,69.019965575071,69.32723999023438,7387000
2022-09-22,69.31063464902098,69.31063464902098,68.60474039622567,68.8621826171875,7297100
2022-09-23,68.44694036428406,68.45524679036136,67.60817507292906,68.03170776367188,9751000
2022-09-26,67.21783960008257,67.5168075090601,66.27111000030213,66.42889404296875,11960800
2022-09-27,66.79433789917407,66.89399603635691,65.26627814211403,65.36593627929688,13911900
2022-09-28,65.6150568500594,66.97701926337898,65.44065991937238,66.93549346923828,10066800
2022-09-29,66.2213111145106,66.3541886235633,65.36593274181597,66.08843994140625,8970900
2022-09-30,66.4455031996755,66.47872255837689,65.78112869753744,65.93891906738281,11578700
2022-10-03,66.53215909921222,67.5500838232099,66.4570694223713,66.94100189208984,13613000
2022-10-04,68.14247675800084,68.35941308617933,67.86713522981537,68.20088195800781,9842100
2022-10-05,67.44163846933513,67.49169826846986,66.89095521608651,67.23304748535156,11026900
2022-10-06,67.34985570073212,67.54175583486601,66.8325477859046,66.9743881225586,8467700
2022-10-07,66.45707929701423,66.59891961813808,65.9147415428275,66.07327270507812,6037600
2022-10-10,66.27350723302112,66.27350723302112,65.45582802724763,65.88135528564453,2397800
2022-10-11,65.8229610369532,66.21511304959121,65.49755965746436,65.83130645751953,9676300
2022-10-12,65.83130762204215,65.83965304275611,65.40578028530219,65.59768676757812,6756800
2022-10-13,64.5213673296025,65.82297308581612,64.32111539349894,65.39744567871094,9200400
2022-10-14,65.96480710162018,65.96480710162018,64.86344702152728,64.91351318359375,8054800
2022-10-17,65.49756855117482,65.86469071765495,65.19719702690774,65.27229309082031,7339800
2022-10-18,65.61438948270796,66.02322609166781,65.2305827771569,65.9648208618164,9070600
2022-10-19,65.15549372357536,65.42249636389327,64.86346754284429,64.98027801513672,8645200
2022-10-20,64.54637244844169,65.15545434792143,64.12084520471221,64.32109069824219,6567000
2022-10-21,64.23767728910299,65.07204122041222,63.703684882320424,65.03032684326172,10789100
2022-10-24,64.78002592572997,65.29733394110025,64.46296987058265,64.98861694335938,7385800
2022-10-25,65.35573751835751,66.17341072199534,65.28064144375016,66.11500549316406,9292400
2022-10-26,66.1316919046334,66.93268057447922,66.1316919046334,66.54887390136719,7021500
2022-10-27,66.54048928334467,66.99104633829945,66.40698806749658,66.69902038574219,6896000
2022-10-28,66.5905718135956,67.04947444279173,66.55719649822765,66.86591339111328,4777500
2022-10-31,66.46542474105527,66.46542474105527,65.69780519122116,65.83130645751953,27070100
2022-11-01,66.82232546583802,67.14093037085946,66.45342361317394,67.09900665283203,11197900
2022-11-02,67.09900117524477,67.84519723925665,66.47856985838717,66.58756256103516,8725500
2022-11-03,65.83298144716768,66.51210853316776,65.59822399389786,66.3528060913086,9378500
2022-11-04,66.96485331091009,67.52659523602755,66.77201318910686,67.4176025390625,10249600
2022-11-07,67.62721227328109,67.62721227328109,67.15769097396564,67.39244842529297,4683100
2022-11-08,67.53496930566493,68.17216612437466,67.43435625166163,67.86195373535156,5413800
2022-11-09,67.63555781217698,68.1553821900372,66.6462187682866,66.94805145263672,11738800
2022-11-10,68.94353293058931,70.07540281332312,68.82614781404001,70.02509307861328,14982500
2022-11-11,70.1257023830148,70.25146711804042,69.58911215045495,70.0083236694336,6558300
2022-11-14,69.53882017549337,69.80711533560401,69.36275207635775,69.41305541992188,9605600
2022-11-15,70.39398573538216,70.77127987740741,69.62263820456387,70.7209701538086,19587600
2022-11-16,70.6538947867829,70.83834884777403,70.46944712245084,70.7209701538086,10058400
2022-11-17,69.91610394425723,70.30177781450126,69.83226291101477,70.08378601074219,6657500
2022-11-18,70.36885319975957,70.44430821067957,69.79033919606312,70.08378601074219,4390700
2022-11-21,70.36888251486825,70.41918587643754,69.94967077735483,70.09220123291016,4628300
2022-11-22,70.36048175311252,70.83000315052456,70.34371610165523,70.82161712646484,5782300
2022-11-23,70.99763891957897,71.40846427713566,70.8970258865076,71.28269958496094,2946500
2022-11-25,71.23244686640396,71.62650686336316,71.23244686640396,71.6097412109375,1722000
2022-11-28,71.60970548903202,71.79415316035407,71.2491833734301,71.32463836669922,5452400
2022-11-29,71.5426491386751,71.76902057532132,71.34980899906749,71.65164184570312,4721800
2022-11-30,71.65163339962406,72.59066952253983,71.50910301569746,72.46490478515625,5681500
2022-12-01,72.83441066104925,73.95390564440248,72.68290001351386,73.90340423583984,13699700
2022-12-02,72.81759491133037,73.60039902435146,72.64924614292059,73.59197998046875,5625500
2022-12-05,72.99434077333723,73.16268308408587,72.36304747525858,72.46405029296875,6933900
2022-12-06,72.36305320579824,72.41355461865261,71.85801981171046,72.06845092773438,6509200
2022-12-07,72.50614758188115,73.12902191089115,72.49772853880245,73.11219024658203,6651200
2022-12-08,73.11218754180554,73.38153911372483,72.84283596988625,72.97750854492188,5667700
2022-12-09,72.69135390722039,73.00279439365335,72.47250366210938,72.47250366210938,6389800
2022-12-12,72.85967747511816,72.91859793875145,72.5314054031828,72.74183654785156,5203800
2022-12-13,74.39160654687171,74.40002558971182,73.30578120702873,73.44046020507812,10831800
2022-12-14,73.38152557351081,73.70137849931884,72.57347100685357,73.33102416992188,6368200
2022-12-15,73.25498999893013,73.33949094500636,72.74797142845492,72.94232940673828,6104000
2022-12-16,72.63812167213997,72.7310746479872,72.31701549458256,72.56207275390625,5663900
2022-12-19,72.43531625460213,72.48601553212609,72.11420363826016,72.16490936279297,5357500
2022-12-20,71.76773489879685,72.0212441347561,71.61563064662283,71.8015365600586,5477500
2022-12-21,72.46067352094956,72.82403342447434,72.36772053769836,72.73953247070312,6668600
2022-12-22,72.70573182447534,72.70573182447534,72.17337000590524,72.36772155761719,4473700
2022-12-23,72.1479828552303,72.23249022081907,71.80997918090252,71.9789810180664,2268000
2022-12-27,71.87757751126512,71.89448156352984,71.51421775165721,71.54801940917969,2358600
2022-12-28,71.69170183272549,71.91986150540791,71.2184913219911,71.28609466552734,5823400
2022-12-29,71.79308109152839,71.93673330974896,71.50577665508725,71.83533477783203,4332000
2022-12-30,71.58185087661346,71.70860553335736,71.33679359277782,71.4804458618164,2465700
2023-01-03,72.33392761444628,72.35083167545052,71.7508664500061,71.7931137084961,6537900
2023-01-04,72.39306945878292,72.74797732929623,72.27476683527848,72.67192840576172,6395700
2023-01-05,71.97054842981721,72.14800234086788,71.72549118684006,72.01280212402344,6627500
2023-01-06,72.12266794297435,73.30570071363381,72.0212693706672,73.28880310058594,8135400
2023-01-09,72.89163113045467,73.44934253983114,72.79867815439043,73.14513397216797,8375400
2023-01-10,72.79022488842115,72.79022488842115,72.4522146582059,72.6888198852539,8733300
2023-01-11,73.51693725585938,73.66058949401987,73.30568168903218,73.51693725585938,21637000
2023-01-12,73.86342685712636,74.49719379251042,73.2296599217423,74.38733673095703,11072000
2023-01-13,74.07464630221753,74.53940462616691,74.04084464187453,74.20984649658203,7729700
2023-01-17,73.78736021993093,74.39577741663828,73.72820890619603,74.28592681884766,7286400
2023-01-18,75.27459091601423,75.61260113836943,74.87742938827253,75.16473388671875,13413400
2023-01-19,74.8943475187385,75.0718014835191,74.59859091077084,74.95349884033203,10619900
2023-01-20,74.64080975361374,74.81826363550697,74.51405513883071,74.78446197509766,6131600
2023-01-23,74.6577094582895,74.91121869497947,74.5732085283954,74.7422103881836,4270800
2023-01-24,74.51408870149417,75.09715632391712,74.3788819989571,75.0718002319336,6428700
2023-01-25,74.7506807363431,75.03799170481093,74.6239260869311,75.02108764648438,6291200
2023-01-26,74.8013800173042,75.04643728696493,74.53942513632619,75.02108764648438,5835000
2023-01-27,74.59012281456113,74.99573639456221,74.59012281456113,74.87743377685547,4154600
2023-01-30,74.29434411050018,74.57320296063754,73.92253875732422,73.92253875732422,6648700
2023-01-31,74.10846643063329,74.33662610290338,73.93946451910776,74.28592681884766,10027600
2023-02-01,74.6437936581358,75.74623813951719,74.51659400026078,75.69535827636719,8472000
2023-02-02,76.14481009095414,76.29745614189714,75.7547160652047,75.9412841796875,14188400
2023-02-03,74.94059755154049,75.29676947383379,74.83034923989875,74.898193359375,9056000
2023-02-06,74.20280406318054,74.2706481796885,73.77878803996236,73.83815002441406,8997700
2023-02-07,73.82967959870857,74.47418586778429,73.575273826422,73.906005859375,8378700
2023-02-08,73.90598298029344,73.98230274736147,73.49044915188179,73.86357879638672,7534900
2023-02-09,74.2282506281413,74.32153467919004,73.26149452633764,73.38021850585938,7788500
2023-02-10,73.18515545400474,73.21907103638301,72.54913152990842,72.81201934814453,10120200
2023-02-13,73.02406135816572,73.14278536173477,72.82053541918637,73.01557922363281,6715100
2023-02-14,73.10035822967372,73.24452859161961,72.6933064793948,73.0579605102539,13109600
2023-02-15,72.8459701538086,72.98165194678693,72.667884161165,72.8459701538086,8657100
2023-02-16,72.66787201111151,72.76963172133793,72.35409780798007,72.37105560302734,8208900
2023-02-17,72.17598666707879,72.45583871252006,72.09118478148211,72.39647674560547,8941400
2023-02-21,71.82831173870392,71.87071592901033,71.24317402629583,71.30253601074219,7284700
2023-02-22,71.74349623144668,71.93854641193141,71.51453046910966,71.5823745727539,8897100
2023-02-23,72.35412805754333,72.7951020828187,72.12516214383719,72.72726440429688,7930200
2023-02-24,72.08271904926472,72.37952895135581,71.95551295694837,72.22688293457031,5162400
2023-02-27,72.60850173866895,72.68482151263048,72.3116853644523,72.59153747558594,6826400
2023-02-28,72.24384953458805,72.40497121809507,71.91311756584885,72.28624725341797,5695100
2023-03-01,72.1917039387766,72.27688459055335,71.75727416618788,71.80838775634766,7304200
2023-03-02,71.3058183327189,71.62099392606422,71.21211765628834,71.54432678222656,8891400
2023-03-03,72.06392807106992,72.66020561766662,71.9787474212324,72.6431655883789,6299900
2023-03-06,72.80503244213293,72.82206597701523,72.29394191037059,72.35356903076172,4664800
2023-03-07,72.49836209586331,72.5153956272854,71.91060452935689,72.05541229248047,6995000
2023-03-08,72.04690793684718,72.39615061577832,71.62099810960008,71.7146987915039,6783900
2023-03-09,71.91059363905353,72.14910203604678,71.6380116855089,71.7317123413086,11879300
2023-03-10,72.30244239845916,72.55799086772124,72.09800752237001,72.4046630859375,8826200
2023-03-13,72.19170734897872,72.95834624891836,72.1746738173656,72.28540802001953,14656800
2023-03-14,72.31096006804172,72.56650852901386,71.98727098316203,72.08948516845703,7247100
2023-03-15,72.06394694681288,72.36208254876851,71.80840493036607,72.35356903076172,11381500
2023-03-16,72.40466053344421,72.54095477861054,71.87653008172569,72.0468978881836,7268600
2023-03-17,72.06391936466912,72.10651293387545,71.7146767928689,71.72319030761719,20251600
2023-03-20,71.61245814281196,72.02984783755016,71.61245814281196,71.7317123413086,9517700
2023-03-21,72.22578720664825,72.33652141895435,72.0809794292784,72.2428207397461,5544000
2023-03-22,72.21724909640464,73.30757690978683,72.08947488414688,72.87315368652344,9077600
2023-03-23,72.83907157026178,73.13720703125,72.68574383334418,73.13720703125,6410200
2023-03-24,72.91574348692617,73.12017833486978,72.6942686106484,72.73686218261719,4949900
2023-03-27,72.44724632707702,72.64316115987319,72.39613274119692,72.43020629882812,4239500
2023-03-28,72.41316811823596,72.43872166010136,72.03836550723348,72.1746597290039,11901400
2023-03-29,72.38762278410361,72.54095055154744,72.32799568003472,72.52391052246094,6385500
2023-03-30,72.89020263227363,73.06056395207261,72.75391487620799,73.02649688720703,6493100
2023-03-31,73.11166371195297,73.59720053025495,73.08611016870547,73.49497985839844,7196100
2023-04-03,73.54802238807898,73.8645193420209,73.43681511128975,73.77042388916016,6277000
2023-04-04,73.65065414595992,73.95004574904867,73.59933173578685,73.87306213378906,4683200
2023-04-05,73.72764923377258,73.92438950346678,73.50524123102234,73.7190933227539,4970000
2023-04-06,73.72765116246788,73.7704176661842,73.58222677633775,73.64210510253906,3563700
2023-04-10,73.25719451904297,73.31707286206677,73.09466479101411,73.25719451904297,4056100
2023-04-11,73.43683523535671,73.47960828065048,73.28286140904974,73.33419036865234,4433000
2023-04-12,73.76187916746183,73.85596810002325,73.3427242959428,73.54802703857422,4639100
2023-04-13,73.71056244868149,73.86453626807774,73.56514454321005,73.6250228881836,2987600
2023-04-14,73.4710464477539,73.61646434803765,73.28285550562207,73.4710464477539,4158300
2023-04-17,73.31706043456379,73.32561634675976,72.86369498190922,73.00055694580078,6169600
2023-04-18,72.91501759800812,73.22296517540047,72.91501759800812,72.98345184326172,4666100
2023-04-19,72.70971983563422,72.78670346521376,72.59851908415867,72.63273620605469,5465800
2023-04-20,72.57284901421039,72.74393461818865,72.50442129886758,72.54718780517578,6161300
2023-04-21,72.7182700411348,72.81236548740259,72.40176658312058,72.55574035644531,2954900
2023-04-24,72.46167532793817,72.78672830751881,72.46167532793817,72.75251770019531,4877100
2023-04-25,72.88934859809535,73.29139158818387,72.88934859809535,73.19729614257812,4325800
2023-04-26,73.29995513642065,73.35983346929486,72.94923452512255,73.00055694580078,5070500
2023-04-27,73.07754037570179,73.10320158367858,72.94922780956958,73.01766204833984,3661100
2023-04-28,73.29140026067802,73.69344329833984,73.29140026067802,73.69344329833984,7019700
2023-05-01,73.3326746182289,73.49586725890045,72.8516940598732,72.96334838867188,7072300
2023-05-02,73.10078320211402,73.35845513125571,73.04066062569687,73.2725601196289,4142900
2023-05-03,73.47872782138244,73.71062740222244,73.3498918085283,73.5044937133789,3694700
2023-05-04,73.51307299866578,73.51307299866578,73.100805648889,73.13516235351562,6763800
2023-05-05,73.12655363946851,73.4099914686057,73.08360613097992,73.34127807617188,4066400
2023-05-08,73.19527405877514,73.19527405877514,72.98054960145785,73.04926300048828,3406100
2023-05-09,73.00633228063069,73.10081158781183,72.91185297344953,73.01492309570312,3094500
2023-05-10,73.39281429257989,73.47011850197097,73.2983350104742,73.41858673095703,3712700
2023-05-11,73.65910351118914,73.76216709021881,73.5216766686529,73.6505126953125,3556600
2023-05-12,73.50449353747099,73.58179121327541,73.16093302163942,73.18669891357422,5072200
2023-05-15,72.86890411376953,72.96338341921694,72.82596314493912,72.86890411376953,4737000
2023-05-16,72.73146790534878,72.7829996778043,72.55110014888406,72.58545684814453,2822800
2023-05-17,72.7057084671036,72.76583105792388,72.5253406946428,72.59404754638672,4034600
2023-05-18,72.44802826551965,72.51674166234706,72.27625132632134,72.30201721191406,4421200
2023-05-19,72.41367168187531,72.54250766291335,72.2762514408729,72.29342651367188,4407400
2023-05-22,72.4222789758885,72.47381075888275,72.22472955295773,72.28485870361328,3578900
2023-05-23,72.34497690791919,72.40509950205183,72.13883668271761,72.37074279785156,3190700
2023-05-24,72.54251806017304,72.54251806017304,72.1731916897939,72.25049591064453,4770700
2023-05-25,72.37931907818059,72.43944166568367,71.9756425923002,72.06153106689453,4019000
2023-05-26,72.05295591097662,72.3965164368816,72.05295591097662,72.3621597290039,4146700
2023-05-30,72.60261578625085,72.9290010802548,72.55967483637116,72.91181945800781,4482100
2023-05-31,72.58548319939152,72.98916637116622,72.58548319939152,72.8173828125,4623600
2023-06-01,72.88032258901387,73.30294036865234,72.78544826987292,73.30294036865234,9882600
2023-06-02,73.37194069124573,73.4236879267759,73.14769170349993,73.1908187866211,4724100
2023-06-05,73.23395844672883,73.44958073882694,73.11320390930537,73.43232727050781,6430300
2023-06-06,73.34606902337963,73.59619163554,73.17356726657806,73.56169128417969,3854300
2023-06-07,73.50130260648055,73.60479705958267,73.12180539772513,73.13043212890625,3861300
2023-06-08,73.14771221101095,73.55308321703019,73.13046532108861,73.5444564819336,4117700
2023-06-09,73.42369056628537,73.60481247742116,73.389190214602,73.45819091796875,3415200
2023-06-12,73.7169191319957,73.89804099120674,73.50992366150699,73.86354064941406,5517600
2023-06-13,73.93256386998915,74.09643889839184,73.58756692716372,73.7514419555664,3637300
2023-06-14,73.7773025927655,74.07917239701928,73.53580674936248,73.90667724609375,3561100
2023-06-15,74.04469031528922,74.28618621826172,73.91531563004827,74.28618621826172,5592400
2023-06-16,74.19130397397349,74.19993070680798,73.92393447852638,73.99293518066406,2511600
2023-06-20,74.08780163623403,74.28617040848559,74.01880094142112,74.02742767333984,3889800
2023-06-21,74.11368039650763,74.5621717833878,73.91530503021693,74.4155502319336,11177200
2023-06-22,74.26895237095991,74.320699622034,74.05333005112325,74.13095092773438,3848200
2023-06-23,74.32931482353516,74.52769022232197,74.21719360351562,74.21719360351562,2917300
2023-06-26,74.41555000430806,74.53629793810909,74.34654930491637,74.4500503540039,3700900
2023-06-27,74.49317743619093,74.63117225470546,74.35517603740755,74.4500503540039,4381300
2023-06-28,74.46731543777105,74.55356962322475,74.32069385093253,74.50181579589844,4503600
2023-06-29,74.21718454930566,74.21718454930566,73.96706193798843,74.10505676269531,4319000
2023-06-30,74.32930444991811,74.70880172666652,74.2861773665534,74.63980102539062,4943300
2023-07-03,74.66231380782295,74.82684665059354,74.57572000882705,74.7835464477539,5083100
2023-07-05,74.6536688110749,74.6536688110749,74.31594829627929,74.40254211425781,5234100
2023-07-06,73.8483564277542,73.8483564277542,73.21621541638343,73.33744812011719,7823100
2023-07-07,73.19886900601118,73.51927339463109,72.97371979761111,73.25082397460938,5414500
2023-07-10,73.3373956335624,73.61449970187529,73.3373956335624,73.56253814697266,3788700
2023-07-11,73.92627956576689,74.05616700125847,73.8570018623811,74.03018951416016,5984500
2023-07-12,74.65365650125965,74.97406084230124,74.61901765844296,74.91344451904297,4950600
2023-07-13,75.50228968849372,75.79670993482524,75.34641820317597,75.72743225097656,6892500
2023-07-14,75.55424752531724,75.59754773104251,75.27714338605334,75.28580474853516,3907100
2023-07-17,75.23384361016821,75.4589927891952,75.20786612925815,75.39837646484375,2214500
2023-07-18,75.46767786552664,75.85735341499094,75.4503551350208,75.77075958251953,5535800
2023-07-19,75.7360919570613,75.88330207700812,75.45898783440941,75.56290435791016,6555500
2023-07-20,75.28581475546389,75.29446951241228,74.9740717315199,75.10396575927734,6902800
2023-07-21,75.30312208149076,75.45899357525873,75.22518963794874,75.33776092529297,6036800
2023-07-24,75.62352546621342,75.73609675212052,75.43301513107536,75.48497009277344,5910100
2023-07-25,75.28579193789646,75.47630223997635,75.18187542584852,75.38970184326172,3301300
2023-07-26,75.54558545629702,75.74475715141324,75.38105921078406,75.6321792602539,3514400
2023-07-27,75.69280196570921,75.70145672140058,74.87880567622628,74.91344451904297,6565000
2023-07-28,75.40706271416954,75.83137712466718,75.32912363903306,75.82271575927734,4310300
2023-07-31,75.89198163392692,76.02187566777384,75.77941032815826,75.92662048339844,4705600
2023-08-01,75.53362708879361,75.57709983262623,75.1684799194336,75.1684799194336,8951300
2023-08-02,75.02068273000917,75.02068273000917,74.35993549937592,74.62944793701172,8745800
2023-08-03,74.22951704183865,74.27298978137955,73.97738974512075,73.99478149414062,7354000
2023-08-04,74.50773322040658,75.11631847339228,74.50773322040658,74.97721099853516,6336600
2023-08-07,74.86419914998311,74.95113801455439,74.69901066419054,74.7337875366211,2721200
2023-08-08,74.95112982134435,75.01198768319264,74.76855623579947,74.925048828125,4013300
2023-08-09,75.02068510564672,75.1163198380961,74.91635449760841,75.08154296875,3013000
2023-08-10,75.12502419638439,75.39453667298653,74.78595134022606,74.79464721679688,4229100
2023-08-11,74.81202751384706,74.89027049197188,74.56858943821474,74.62075805664062,4950500
2023-08-14,74.23823214080323,74.24692801756503,73.98610477879538,74.02088165283203,4343600
2023-08-15,73.66441652606736,73.69918676059129,73.38620821881115,73.3948974609375,8907200
2023-08-16,73.54270355522108,73.62095317540556,73.24711009299332,73.25580596923828,6894600
2023-08-17,73.21234667052514,73.29059630508448,73.03846891174418,73.19496154785156,6233600
2023-08-18,73.12538165774623,73.37750896098183,73.06452380062102,73.17754364013672,4198800
2023-08-21,73.10800956703666,73.10800956703666,72.7080854508157,72.81241607666016,5360900
2023-08-22,73.00368663012539,73.09932138028005,72.90805187997074,73.01238250732422,5616800
2023-08-23,73.577480364392,74.18606567382812,73.54270349245192,74.18606567382812,5303800
2023-08-24,74.06434741698668,74.06434741698668,73.64703160092361,73.68180847167969,5073700
2023-08-25,73.73398770125466,74.02958785529148,73.56010993982932,73.79484558105469,4679700
2023-08-28,73.98611403575455,74.10782979360636,73.8991751562906,74.02958679199219,3304400
2023-08-29,74.01218415068219,74.81203896993851,74.00349490712172,74.79464721679688,5650000
2023-08-30,74.60338528936276,74.75118867400117,74.52514229132863,74.59469604492188,3956700
2023-08-31,74.49036960562171,74.63816636556466,74.49036960562171,74.525146484375,3925100
2023-09-01,74.672679268185,74.70760240133403,74.0440761933153,74.3409194946289,5214400
2023-09-05,74.0702746884414,74.105197825273,73.59882899348315,73.61628723144531,5055600
2023-09-06,73.60753982791329,73.72104166478374,73.39800771039955,73.50277709960938,5023300
2023-09-07,73.63373262091578,73.90438521890707,73.59008370317314,73.8956527709961,3756900
2023-09-08,74.07028232009091,74.22743312157105,73.86075013842003,73.956787109375,3568000
2023-09-11,73.74722478704552,73.8607199513757,73.70356921412342,73.84326171875,2913700
2023-09-12,73.79961582669372,73.9218434538229,73.7210437782133,73.8956527709961,2630600
2023-09-13,73.89564496307332,74.03533747126434,73.73849422181114,73.93930053710938,3380600
2023-09-14,74.07901034064787,74.19251220548455,73.93059199837728,73.96551513671875,5665500
2023-09-15,73.89566309432436,73.90439554345528,73.71232162801753,73.72105407714844,5196300
2023-09-18,73.6773744749498,73.82579275725844,73.6424513507175,73.76467895507812,2504100
2023-09-19,73.6948635799473,73.76470319045283,73.59882662198176,73.67739868164062,3252200
2023-09-20,73.90439811462545,74.09647203674555,73.61628723144531,73.61628723144531,5410200
2023-09-21,73.10992179347204,73.14484493510656,72.76069703803496,72.87419891357422,9740000
2023-09-22,73.1186086409063,73.35433137378668,73.07495307586355,73.17098999023438,4928300
2023-09-25,72.87418840203088,72.87418840203088,72.7083051684213,72.75196075439453,5234100
2023-09-26,72.69956337433642,72.74321895469822,72.19319461103407,72.27176666259766,12528200
2023-09-27,72.54242130073057,72.62100002261408,71.86143679530694,71.95747375488281,8379700
2023-09-28,71.61699932805362,72.13210739043816,71.45111605460471,72.12337493896484,9125200
2023-09-29,72.54239689647812,72.57732002102138,71.95744954741463,72.04475402832031,6968200
2023-10-02,71.74052560960469,71.8019019835711,71.24074465315731,71.2582778930664,9072800
2023-10-03,71.03905570364067,71.15304514445181,70.33761258186061,70.46036529541016,8120300
2023-10-04,70.75847542530575,70.88122813592047,70.4252904521402,70.79354858398438,8236500
2023-10-05,71.01275549847851,71.0565986221026,70.65326730494259,70.76725006103516,4510100
2023-10-06,70.17978503091075,70.92507125664902,70.00441923751757,70.79354858398438,7133400
2023-10-09,70.69711261246461,71.16182703683471,70.46914707166678,71.144287109375,3437800
2023-10-10,71.06538549597414,71.69668247554738,70.98646919257558,71.2582778930664,8594900
2023-10-11,71.77559110086095,71.83696746826172,71.4687092638571,71.83696746826172,6297200
2023-10-12,71.67915443213994,71.67915443213994,70.96017113232817,71.08292388916016,6076200
2023-10-13,71.57392597062221,71.68791543737858,71.17936454290951,71.28458404541016,6175000
2023-10-16,71.07415050192178,71.29335279850015,71.06538722651536,71.20567321777344,4714200
2023-10-17,70.68832652703547,71.003978224226,70.65325337295651,70.86368560791016,4325300
2023-10-18,70.55681653456398,70.6444960907373,70.2323948182492,70.40776062011719,6891700
2023-10-19,70.30255085335779,70.72342214647536,69.88167956024022,69.89044952392578,9761700
2023-10-20,70.31133354754687,70.39901313171087,70.1447376549688,70.27626037597656,6853500
2023-10-23,70.17102981504772,70.95138936345434,70.0307438403736,70.67958068847656,6475900
2023-10-24,70.9163313357618,71.26705638159926,70.77604533114112,71.24075317382812,5009200
2023-10-25,70.95139997977088,70.99524311627306,70.62698485193901,70.70589447021484,5211400
2023-10-26,70.84617947364775,71.09168495658395,70.72342673217965,70.98646545410156,5260400
2023-10-27,71.02154541015625,71.09169175184941,70.82864631526172,71.02154541015625,3549800
2023-10-30,71.05661726158573,71.26704959323446,70.96016771592939,71.20567321777344,4727100
2023-10-31,71.27581281217425,71.46871188522975,71.17059331154691,71.1881332397461,5369200
2023-11-01,71.31319857311557,72.15870436919926,71.2339288350075,72.12347412109375,12803100
2023-11-02,72.75761559304499,73.06587190886765,72.66073407671733,72.84568786621094,9214200
2023-11-03,73.58548686433458,73.86732208252711,73.4886053781295,73.5590591430664,9055000
2023-11-06,73.27723828445859,73.32127777572067,72.89852150584673,72.95137023925781,7707800
2023-11-07,73.04825925357648,73.32128531291532,73.00421975778727,73.19798278808594,5946400
2023-11-08,73.17157001450266,73.35652382256491,73.16276077045653,73.33890533447266,4679200
2023-11-09,73.10990881246703,73.18917183966032,72.47577771698671,72.59027099609375,6049700
2023-11-10,72.81926110780998,72.93375438193915,72.64311657538306,72.90733337402344,5256700
2023-11-13,72.40531263633335,72.66072690695029,72.22916810738245,72.51980590820312,5480400
2023-11-14,73.4974310504524,73.85853610723278,73.4445890302343,73.77926635742188,11433000
2023-11-15,73.59430747799709,73.68238646491479,73.26843941654148,73.32128143310547,5009800
2023-11-16,73.62951664998566,74.01704257913487,73.62951664998566,73.92897033691406,6221400
2023-11-17,74.07870630738681,74.26366006307083,73.96421304514884,74.16677856445312,6150700
2023-11-20,74.04347629442057,74.72164006740296,73.98182504233127,74.6335678100586,5572400
2023-11-21,74.66879805689285,74.80090980265065,74.44861405379068,74.6335678100586,4787600
2023-11-22,74.77448576850072,75.01228152564636,74.52788077013274,75.00347900390625,8192200
2023-11-24,74.86253848697046,74.93299895939823,74.75684777832883,74.85372924804688,1816800
2023-11-27,74.85375931796132,75.2148643446047,74.73045680142044,75.17963409423828,5156700
2023-11-28,75.0475161797348,75.593574936401,74.91540443156751,75.56715393066406,16016500
2023-11-29,75.91944204263608,76.16605377197266,75.81375802097439,76.16605377197266,7601600
2023-11-30,75.99870692965754,76.01631869231669,75.42622721074481,75.62879943847656,8840400
2023-12-01,75.59519609037666,76.79764653274576,75.48909514114564,76.78880310058594,12641400
2023-12-04,76.19641787943809,76.30251882388998,75.97537930433477,76.25830841064453,6375900
2023-12-05,76.5500738198308,76.82415946885428,76.41744933800734,76.70037841796875,5618200
2023-12-06,77.15129466394026,77.19549832504694,76.86836559972582,77.12477111816406,7588800
2023-12-07,76.97449306775096,77.28395255711749,76.97449306775096,77.04522705078125,5604900
2023-12-08,76.62081171124211,76.85068696294307,76.56775786845122,76.77995300292969,7276300
2023-12-11,76.63850884369593,76.74460980727248,76.37325980753616,76.65618896484375,5497300
2023-12-12,76.68273559279999,76.8772439490951,76.46169693078929,76.81535339355469,8047900
2023-12-13,76.93912033573565,78.0885238647461,76.8507062363264,78.0885238647461,13651500
2023-12-14,78.7756929219871,79.06866622202682,78.66915286612219,78.89998626708984,9352500
2023-12-15,78.81122558515283,79.00654569881195,78.66029886950044,78.79347229003906,5146200
2023-12-18,78.86446878541761,78.96212880481,78.65138868484567,78.81119537353516,6359600
2023-12-19,78.84671642801948,79.13969651482478,78.82008310621528,79.00652313232422,4787700
2023-12-20,79.03314177551519,79.16631513328181,78.97987514179988,79.01538848876953,3027600
2023-12-21,79.35276872592847,79.44155549530996,78.97100864741843,79.15745544433594,2706800
2023-12-22,79.17519665030134,79.29060995001143,78.96212333796024,79.0509033203125,1791700
2023-12-26,78.97100755955464,79.33501434326172,78.93550098046657,79.33501434326172,2646100
2023-12-27,79.44154251523518,79.66349585546457,79.32612244328973,79.61910247802734,3327200
2023-12-28,79.38827573079477,79.54808242003138,79.24622910340611,79.39715576171875,2700200
2023-12-29,79.2018302821832,79.40603033853492,79.05090363423716,79.06865692138672,3815500
2024-01-02,78.78455735794297,78.8111906755571,78.2074773068822,78.28738403320312,11544700
2024-01-03,77.69255375978277,78.02992041866807,77.4262070261773,77.98552703857422,12091700
2024-01-04,77.47946819375164,77.77244822533864,77.47946819375164,77.63040161132812,6256600
2024-01-05,77.22199849634306,78.09205167727815,77.18648515397138,77.39067840576172,9775000
2024-01-08,77.21315274402434,77.6748128528425,77.21315274402434,77.48837280273438,6378700
2024-01-09,77.07997573867871,77.3907091409899,77.07997573867871,77.18651580810547,7946800
2024-01-10,77.66592617543358,77.83460613059098,77.58601944006065,77.73694610595703,5611000
2024-01-11,78.02990779485243,78.4826944593376,77.79020119217071,78.43830108642578,7736900
2024-01-12,78.52710987903964,78.82008999143783,78.46496319824125,78.58038330078125,7683800
2024-01-16,78.3850426200538,78.3850426200538,77.73693588483279,77.85235595703125,4901100
2024-01-17,77.59490055953063,77.6392871700453,77.36406715502439,77.55938720703125,7209800
2024-01-18,77.69254800402966,77.81684133090975,77.41732126009948,77.63927459716797,5795600
2024-01-19,77.59488185556197,77.6747817993164,77.31965513340407,77.6747817993164,6268200
2024-01-22,77.71031305731469,77.8612397237393,77.51499300736313,77.72807312011719,7577600
2024-01-23,77.40845134370058,77.49723132766317,77.05332463437158,77.32854461669922,7750000
2024-01-24,77.51498419865528,77.66591762140735,77.03556415965836,77.11547088623047,6172900
2024-01-25,77.39955451651645,77.66590118408203,77.37292120445532,77.66590118408203,6469800
2024-01-26,77.63041488283417,77.8257349372836,77.48836147106023,77.78134155273438,3695900
2024-01-29,77.95891308339736,78.14535313383777,77.5682796901567,78.07433319091797,4938200
2024-01-30,78.08320533417451,78.26077212263696,77.88789202708638,78.25189208984375,4118500
2024-01-31,78.28738510311719,78.59811843532623,77.95889170993698,78.10982513427734,7832100
2024-02-01,78.54399314888344,78.91843507709613,78.437013627595,78.76687622070312,11164700
2024-02-02,78.0893317851445,78.30330449172672,77.97343500380256,78.1339111328125,8210600
2024-02-05,77.74162250883225,77.7951190780572,77.36718053351971,77.47416687011719,9149600
2024-02-06,77.81294289564478,78.28545395573856,77.7237910204699,78.17847442626953,6415500
2024-02-07,78.12498482565624,78.24088839538496,77.96450871529184,78.07149505615234,6450300
2024-02-08,77.97343444824219,78.11608291828064,77.92886190274524,77.97343444824219,5166300
2024-02-09,77.76835149962331,78.0001449584961,77.72377217192061,78.0001449584961,3689300
2024-02-12,78.05366740026861,78.18739182402837,78.00017082891202,78.07149505615234,3728200
2024-02-13,77.36718015953527,77.4652492671458,77.04622795314671,77.10863494873047,10951600
2024-02-14,77.36718111211977,77.72379543492592,77.34935345681308,77.6346435546875,4939200
2024-02-15,78.08039531754089,78.27653349890309,77.91991924204919,78.26761627197266,7131300
2024-02-16,77.75945667557862,77.9555948910156,77.68813245144656,77.73271179199219,6211200
2024-02-20,77.70595774738557,77.8842614848425,77.69704051995724,77.72378540039062,3810100
2024-02-21,77.89318490111202,77.97341954878704,77.5722327067077,77.66138458251953,5773300
2024-02-22,77.83968401822489,78.21413275883624,77.83968401822489,78.15172576904297,6108600
2024-02-23,78.30330239667383,78.70448930753793,78.29438516700812,78.58859252929688,6189200
2024-02-26,78.7312168522107,78.81145829782035,78.3567749109704,78.36569213867188,6410900
2024-02-27,78.36568150803744,78.41025403679477,78.19628821394735,78.29435729980469,5653000
2024-02-28,78.38354026541558,78.5083542784295,78.30330560070102,78.45486450195312,6391900
2024-02-29,78.77578742501152,78.82927718156598,78.68663556347038,78.72229766845703,6174300
2024-03-01,78.75455441775858,79.26495889236655,78.5217431358096,79.18437194824219,7205200
2024-03-04,79.18435405231465,79.18435405231465,78.98735468002043,79.11271667480469,6826100
2024-03-05,79.2649546683112,79.47091045629449,79.16646179686943,79.28286743164062,8346000
2024-03-06,79.62313738697593,79.75745578946419,79.49777536644494,79.578369140625,6322200
2024-03-07,79.86489604501324,79.90071473402377,79.6231216021213,79.79325866699219,9071100
2024-03-08,79.90966718040842,80.1514416320683,79.82012387049302,79.88280487060547,5010300
2024-03-11,79.89176467555127,79.95444567835044,79.73058397810813,79.7574462890625,5336100
2024-03-12,79.62312395746643,79.71266726678334,79.46194326800935,79.64998626708984,5657800
2024-03-13,79.69475687345977,79.8917562419519,79.65893818539608,79.73057556152344,5381400
2024-03-14,79.76640294216395,79.84698987530207,79.27390446726339,79.32762908935547,13262600
2024-03-15,79.22017906332914,79.23808499327745,79.06795474775927,79.076904296875,5383100
2024-03-18,79.13957951262343,79.20226051043468,79.07689851481217,79.12167358398438,6625100
2024-03-19,79.25600404123881,79.68581471125844,79.21122896524128,79.48881530761719,5647900
2024-03-20,79.69475399801135,79.94547797369458,79.42611726308448,79.8648910522461,5660700
2024-03-21,80.40215164927022,80.42901395440138,80.10665262939654,80.14247131347656,5595300
2024-03-22,80.23204642379577,80.57232064163392,80.23204642379577,80.40218353271484,6202500
2024-03-25,80.25891427201675,80.33950805664062,80.1872837022294,80.33950805664062,5487300
2024-03-26,80.32157187876999,80.4021656399029,80.2588908786518,80.33052825927734,4173200
2024-03-27,80.3394961775868,80.66185760498047,80.30367748212998,80.66185760498047,5799200
2024-03-28,80.65288831748931,80.65288831748931,80.27680232294875,80.29470825195312,5938500
2024-04-01,80.37203353776579,80.37203353776579,79.77862013986511,79.94944763183594,5906000
2024-04-02,79.47292398616713,80.00340640236094,79.44595158291789,79.98542022705078,11510400
2024-04-03,79.75162821353526,80.17421405235208,79.5808007486944,80.15623474121094,6781000
2024-04-04,80.45296066336309,80.5428709561999,80.06634023042074,80.12028503417969,6796000
2024-04-05,79.83253921120146,80.31806284920587,79.83253921120146,80.24613189697266,6478900
2024-04-08,79.41895916578005,80.30908254727056,79.41895916578005,80.27311706542969,4387000
2024-04-09,80.64177168926088,80.8125991821289,80.56084762656305,80.8125991821289,6975100
2024-04-10,80.04837740683718,80.15627390554508,79.42798454377257,79.53588104248047,11693800
2024-04-11,79.3380513656717,79.75164420197704,79.09529288817001,79.30208587646484,7787900
2024-04-12,79.35603948805125,79.44594978341755,79.03235693695991,79.07730865478516,7635000
2024-04-15,78.78956548630897,78.81654473972334,78.04330410830342,78.16018676757812,12162000
2024-04-16,77.89944852197921,78.10624832333599,77.68366249513474,77.91743469238281,9436100
2024-04-17,78.60977080815277,78.69968110329616,78.33104683529355,78.52884674072266,7853500
2024-04-18,78.76262202436052,78.78060819991028,78.39398774218361,78.46591186523438,5759000
2024-04-19,78.74462548325633,78.80756336448071,78.56479806567621,78.690673828125,5004000
2024-04-22,78.77161935303727,79.14924674331974,78.71767454291589,79.11328125,3935100
2024-04-23,78.85254258697748,79.32008717610483,78.85254258697748,79.22118377685547,8467800
2024-04-24,78.80755701013753,78.83452940567109,78.48387454430679,78.65470886230469,7289500
2024-04-25,78.13324436478239,78.49289242483997,78.02534788885026,78.4299545288086,6358100
2024-04-26,78.58280039221783,78.79858647796036,78.58280039221783,78.77161407470703,3072800
2024-04-29,79.10428883667444,79.21217844848181,78.90648206873972,79.15823364257812,5154200
2024-04-30,78.83454001617977,78.85251932905068,78.3580093383789,78.3580093383789,8032900
2024-05-01,78.40404690319775,79.12633478249091,78.40404690319775,78.6839370727539,7677600
2024-05-02,78.87354580198325,79.34302815955225,78.75617693465315,79.3249740600586,6833700
2024-05-03,79.99307545942992,80.17365087192044,79.70416168769272,79.97502136230469,7832500
2024-05-06,79.9840617179303,80.22783685378482,79.97503811160169,80.20075225830078,3552800
2024-05-07,80.52579106087869,80.52579106087869,80.23687719318495,80.26396179199219,4844000
2024-05-08,79.94795694568249,80.07435632219627,79.89378086414129,79.96601104736328,3699400
2024-05-09,79.98407177917345,80.26396204029727,79.97504817170976,80.23687744140625,3371700
2024-05-10,80.05629533523165,80.17367110503407,79.93892645367863,80.04727172851562,3446100
2024-05-13,80.11951717099528,80.24591658245444,80.10146306432311,80.12854766845703,2199600
2024-05-14,80.17365906834692,80.3632581046596,80.11948299493733,80.30908203125,3054200
2024-05-15,80.71537539752335,81.14874267578125,80.67022981559083,81.14874267578125,5781600
2024-05-16,81.21194405611952,81.21194405611952,80.86886104630223,80.87789154052734,3590600
2024-05-17,80.61605812102795,80.77857256738328,80.60702762727252,80.72440338134766,3692300
2024-05-20,80.77858980402908,80.77858980402908,80.65219041747572,80.73344421386719,2007700
2024-05-21,80.77856913148602,80.87788389382597,80.75148453962025,80.79662322998047,3202000
2024-05-22,80.4896742262932,80.66121231111387,80.41744403886881,80.5348129272461,3410300
2024-05-23,80.48965889283184,80.56188906649622,79.96600046613784,79.98405456542969,4828600
2024-05-24,80.07434234054944,80.34519514796463,80.04725774863275,80.30005645751953,2493100
2024-05-28,80.23687697386201,80.2910461713284,79.74933353191464,79.82156372070312,4121900
2024-05-29,79.6319533318123,79.67709891936104,79.43333065604662,79.53263854980469,6739400
2024-05-30,79.83057111012377,80.1285154121599,79.83057111012377,80.01114654541016,4333500
2024-05-31,80.42647577295521,80.43549938033487,80.11047730841928,80.3993911743164,3414600
2024-06-03,80.54713894242647,80.76470947265625,80.36583131997538,80.76470947265625,7177200
2024-06-04,80.7374985409064,80.87348268989331,80.59245385404385,80.819091796875,4822700
2024-06-05,80.96415630949495,81.03668212890625,80.60154104532414,81.03668212890625,6391400
2024-06-06,80.70124659477989,80.8644262124266,80.67405114457912,80.84629821777344,6800300
2024-06-07,80.60152562806651,80.60152562806651,80.17544516607829,80.21170806884766,5313900
2024-06-10,80.17546788792903,80.27518916969558,79.98509278176836,80.19359588623047,2466700
2024-06-11,80.17544894264832,80.51993616052174,80.17544894264832,80.5018081665039,2707200
2024-06-12,81.03666228538938,81.19984188088546,80.719370548714,80.819091796875,7730500
2024-06-13,81.08201249514902,81.25425267069731,80.91883285969502,81.03668212890625,7293500
2024-06-14,80.87351519893366,81.05482977594697,80.83725228353099,80.93697357177734,6126000
2024-06-17,80.94604082716528,80.94604082716528,80.4565018451203,80.69220733642578,6689500
2024-06-18,80.94603710484976,81.29959186732778,80.85538327896066,81.22706604003906,6888900
2024-06-20,81.19079550419289,81.19079550419289,80.76471495442667,80.92789459228516,3845200
2024-06-21,81.03667823491,81.14546695879939,80.87349860729715,81.0276107788086,5485300
2024-06-24,81.02761038322953,81.15452710225964,80.98228693582875,81.06387329101562,4124100
2024-06-25,81.03668991428506,81.10014828325583,80.92790117471654,81.05482482910156,3534700
2024-06-26,80.82818254105575,80.89164090667575,80.6287399872663,80.78285217285156,6212800
2024-06-27,80.8916248425499,81.01854154858573,80.77376867520111,80.85536193847656,3116800
2024-06-28,80.97320827767992,80.98227573248263,80.21170806884766,80.21170806884766,6568000
2024-07-01,79.67545520665622,80.23084402073073,79.67545520665622,79.89396667480469,7698900
2024-07-02,79.70276718383167,80.30367544962532,79.70276718383167,80.28546905517578,7236900
2024-07-03,80.34010929977929,80.93191794549976,80.34010929977929,80.91371154785156,3882100
2024-07-05,81.20505458291366,81.45998580315765,81.14132177785267,81.4417724609375,5429100
2024-07-08,81.44176749094575,81.4872938973631,81.32340855915669,81.4235610961914,6185200
2024-07-09,81.3689299396268,81.3689299396268,81.05025900709744,81.16862487792969,7367000
2024-07-10,81.34162125916305,81.56923941618514,81.27788845305106,81.55103302001953,5750400
2024-07-11,82.08821484963157,82.25209325292295,81.92432949998536,82.02447509765625,7045200
2024-07-12,82.05177940827042,82.28849724306957,81.79684128822336,82.17924499511719,6538200
2024-07-15,82.17924639132465,82.17924639132465,81.73310988342767,81.84236907958984,4998100
2024-07-16,81.99716933781892,82.22478751337037,81.9516498705219,82.20658111572266,4479100
2024-07-17,81.94252760302524,82.03357346664666,81.85148173940381,81.91521453857422,6142000
2024-07-18,81.869686214771,81.94252568250262,81.4326633010892,81.48728942871094,7227300
2024-07-19,81.40536348636653,81.56924189590366,81.23237145893718,81.26879119873047,5649200
2024-07-22,81.58743868579704,81.87878959867639,81.50549255129933,81.63296508789062,4999200
2024-07-23,81.65117927914783,81.87879741864742,81.65117927914783,81.66028594970703,2737800
2024-07-24,81.57835472665047,81.76045343936545,81.1322250366211,81.1322250366211,5463800
2024-07-25,81.25968452719337,81.60566163569695,81.25968452719337,81.26879119873047,4761100
2024-07-26,81.76953373982485,81.85147987766814,81.44176308115966,81.72401428222656,4145200
2024-07-29,81.7877409819847,81.9971457533027,81.73310791204453,81.86058044433594,4848400
2024-07-30,82.03358143817609,82.03358143817609,81.71491741135819,81.9698486328125,5755700
2024-07-31,82.1883637891978,82.35224914550781,81.97895896779644,82.35224914550781,8133900
2024-08-01,82.4171759466936,82.71893806587234,82.25257906137007,82.30744934082031,10278100
2024-08-02,82.59091013057927,82.8926722172008,82.40802782284598,82.85609436035156,8525900
2024-08-05,81.93250674872951,82.29827826967481,81.84106561262105,82.01480865478516,9960500
2024-08-06,82.03310965137112,82.2434305831744,81.70391591773033,81.74049377441406,11282400
2024-08-07,82.21598475047988,82.38972081911278,81.84106701653887,81.91422271728516,7626700
2024-08-08,82.06053387929957,82.3348642913644,82.05139464833968,82.29828643798828,4410200
2024-08-09,82.5177739261949,82.74638035316636,82.5177739261949,82.6640853881836,2746500
2024-08-12,82.73721535465981,82.76464700111181,82.60005014588754,82.75550079345703,2962100
2024-08-13,83.06640229576844,83.2127137125604,82.9841073562072,83.20356750488281,4940500
2024-08-14,83.26757195812604,83.4504612180297,83.21270866841091,83.3864517211914,4819500
2024-08-15,83.22186645735732,83.38646332592127,83.02983794011818,83.3590316772461,3591700
2024-08-16,83.53275270946702,83.71564196183218,83.44131157154027,83.69734954833984,3384000
2024-08-19,83.72480090071147,83.95340728759766,83.69736925052725,83.95340728759766,3313700
2024-08-20,84.07227659290974,84.16371774096208,83.980828468345,84.15457153320312,4948200
2024-08-21,84.200299278601,84.50206135923466,84.13628977451319,84.40147399902344,9428100
2024-08-22,84.07226728330467,84.18199385821214,83.65163246763228,83.69734954833984,9946700
2024-08-23,84.06313058627063,84.63921609923983,83.95339702243784,84.6026382446289,9595800
2024-08-26,84.60262246994144,84.61176867601691,84.34658451191721,84.42888641357422,3212700
2024-08-27,84.31917572021484,84.38318522706712,84.18201049795628,84.31917572021484,4374000
2024-08-28,84.35577284376365,84.36491905440657,84.09058854723565,84.1820297241211,3237400
2024-08-29,84.20943338935545,84.31916695105265,84.04484351157807,84.14542388916016,4481200
2024-08-30,84.31002330258744,84.38317901260613,84.03569985478606,84.21858215332031,4776700
2024-09-03,84.22592068150819,84.24428647946786,83.83114007937061,83.88623046875,4829800
2024-09-04,83.96886739720443,84.3452892590091,83.95050860115326,84.26265716552734,7196000
2024-09-05,84.34528501584008,84.65743356451087,84.33610211602615,84.583984375,5510700
2024-09-06,84.70333748580327,84.81350426092186,84.2901910656088,84.39118194580078,7799300
2024-09-09,84.51053025727364,84.71250499315973,84.372814797511,84.62069702148438,3758200
2024-09-10,84.60234196420961,84.77677501674437,84.45544359944398,84.68496704101562,5013500
2024-09-11,84.49217279382997,84.94203680255943,84.49217279382997,84.90531921386719,7223400
2024-09-12,84.8135063254057,85.0522126848063,84.7584229365056,85.04302978515625,5108800
2024-09-13,85.25418695863812,85.49289329706309,85.20827946892196,85.42862701416016,5162900
2024-09-16,85.56634532692428,85.96112596864239,85.53880363172306,85.95195007324219,5280200
2024-09-17,86.06211870397418,86.09884329986531,85.80505353723676,85.93358612060547,6273200
2024-09-18,85.8234072976432,86.27327127632424,85.6122426520177,85.6856918334961,9523100
2024-09-19,86.00701988977535,86.08964496233888,85.86012153255238,86.06210327148438,6006200
2024-09-20,85.8876746915086,85.96111686943769,85.58470206736506,85.8968505859375,5187800
2024-09-23,85.60305644045037,85.76831359013171,85.45616508767762,85.64896392822266,5260500
2024-09-24,85.59389808988493,85.81423866645481,85.50208309552188,85.7591552734375,6010800
2024-09-25,85.68569051679226,85.74995679847342,85.49289167174878,85.50206756591797,4842300
2024-09-26,85.75914491376733,85.76832080849468,85.42863058658817,85.62142944335938,6844300
2024-09-27,85.80504276755123,85.88767484905993,85.74995938287847,85.76831817626953,5447800
2024-09-30,85.87848994814864,85.99783961365723,85.70404989475196,85.91521453857422,5789700
2024-10-01,86.18717848361608,86.25171026594005,85.99358313664415,86.1595230102539,6208000
2024-10-02,85.98435413063973,86.01201663481011,85.76310333132933,85.9659194946289,8465100
2024-10-03,85.81841424185423,85.82763507657437,85.56028713717916,85.60638427734375,7976900
2024-10-04,85.21918252666545,85.42199866348969,85.1546507588973,85.2837142944336,8880000
2024-10-07,85.2192113917241,85.24686686821562,84.84123445717321,84.89654541015625,4694000
2024-10-08,85.03482818603516,85.0624836619933,84.93342008523035,85.03482818603516,4639500
2024-10-09,84.96108423321986,85.1178032889635,84.80435814403867,84.89654541015625,5971100
2024-10-10,84.97950581625808,84.97950581625808,84.5738734675397,84.75825500488281,5923300
2024-10-11,84.72139063775457,84.98873862950384,84.72139063775457,84.86888885498047,4002300
2024-10-14,84.82277844621431,85.04402923583984,84.7213703690035,85.04402923583984,1876600
2024-10-15,85.27452087402344,85.302176350038,85.09936014801465,85.27452087402344,4980100
2024-10-16,85.4496501903143,85.51418195510672,85.3574559262381,85.48652648925781,3762500
2024-10-17,85.32062680826007,85.32062680826007,84.92421519987987,84.9426498413086,6027500
2024-10-18,85.13623809814453,85.23764620110684,85.09936178493665,85.13623809814453,4612500
2024-10-21,84.77668779526547,84.96106932859233,84.27886820543743,84.29730987548828,5709900
2024-10-22,84.2512121815161,84.2512121815161,84.02074054144555,84.10371398925781,5541200
2024-10-23,83.85480735675154,83.92855997547187,83.65199117198907,83.79027557373047,5110400
2024-10-24,84.11293650198824,84.1959099583937,83.96543829445422,84.13137817382812,4880700
2024-10-25,84.5277897171415,84.5277897171415,84.12215733790818,84.13137817382812,4617700
2024-10-28,84.22356104540054,84.31574829948678,84.05762117467067,84.21434020996094,4655100
2024-10-29,84.16824303298367,84.42637013612777,84.02995864674617,84.40792846679688,6079000
2024-10-30,84.43558521139067,84.71215398803876,84.2696523855252,84.31574249267578,4005000
2024-10-31,84.21433600236963,84.2973094503073,83.81792449951172,83.81792449951172,10214600
2024-11-01,84.13467796375839,84.1809900600425,83.44930274940306,83.4863510131836,8926100
2024-11-04,84.01427835502837,84.16247141358814,83.76421140150123,83.84756469726562,4915700
2024-11-05,83.80125202787066,84.1161516492569,83.55117803090316,84.10688781738281,6384800
2024-11-06,83.29185659650035,84.00501627354288,83.19923946608671,83.83830261230469,7362600
2024-11-07,84.28287719959958,84.88489916427216,84.1254273666614,84.75523376464844,8684600
2024-11-08,84.94046616061677,84.98677825927734,84.69039920005842,84.98677825927734,7686300
2024-11-11,84.91267196798067,84.91267196798067,84.70891006326931,84.810791015625,2220000
2024-11-12,84.43107197220624,84.52368910720465,84.05133253260799,84.15321350097656,7934800
2024-11-13,84.37548281952074,84.54219646289344,83.97722284181005,84.03279876708984,4797400
2024-11-14,84.31064022412698,84.31990405495758,83.81976318359375,83.81976318359375,6237600
2024-11-15,83.53267292319805,83.76421929935395,83.47709698788108,83.69938659667969,8478400
2024-11-18,83.79200569744098,83.84757456782549,83.48636277785658,83.80126953125,4404400
2024-11-19,83.88460959271231,84.27360575645686,83.75494420479747,84.19951629638672,5749500
2024-11-20,84.01427267541754,84.20877075195312,83.92165555319586,84.20877075195312,6009600
2024-11-21,84.25507529366416,84.38474066639817,84.19024260729715,84.24581146240234,4023400
2024-11-22,84.3754824906621,84.39401015442759,84.06058286898175,84.14393615722656,4167500
2024-11-25,84.7181794357935,84.96824638396343,84.69965177075348,84.93119812011719,7184700
2024-11-26,84.73669449277844,84.82005484753915,84.63481354042277,84.810791015625,4765600
2024-11-27,84.91267203203655,85.19978722549186,84.91267203203655,85.10717010498047,3478100
2024-11-29,85.43132996965765,85.43132996965765,85.26461633324992,85.34797668457031,2447300
2024-12-02,85.04848931343743,85.38332644428654,85.01128439933066,85.25311279296875,5734200
2024-12-03,85.34613835851047,85.43914711406072,85.22522058979328,85.271728515625,4021700
2024-12-04,85.08569542354006,85.60655003613253,85.08569542354006,85.58794403076172,3907000
2024-12-05,85.62516748617124,85.7646841722149,85.52285572281345,85.69957733154297,4392800
2024-12-06,85.9878921508789,86.11810581032357,85.81117766798242,85.9878921508789,4125200
2024-12-09,86.04371108613104,86.04371108613104,85.78328374299022,85.7925796508789,4377000
2024-12-10,85.81118359285402,85.81118359285402,85.61586309020103,85.65306091308594,4801300
2024-12-11,85.82047916668127,85.90419200812846,85.56005183082367,85.60655975341797,3577500
2024-12-12,85.57866050166945,85.57866050166945,85.16011047363281,85.16011047363281,4609100
2024-12-13,85.2066259621411,85.21592896699794,84.70437014157567,84.72296905517578,5677100
2024-12-16,84.86247011102733,84.9182810337738,84.62994470523509,84.79736328125,5256300
2024-12-17,84.74155911847582,84.85317386741377,84.60204245633143,84.75086212158203,7183900
2024-12-18,84.68449597506836,84.74056376203869,83.40422684504856,83.47898864746094,9094400
2024-12-19,83.65656842209579,83.66591543310237,83.0958689662681,83.11456298828125,15042100
2024-12-20,83.17995257561915,83.96493014974052,83.17995257561915,83.69392395019531,6712000
2024-12-23,83.86213040788803,83.86213040788803,83.40422684504856,83.47898864746094,4949100
2024-12-24,83.54443414905677,83.86216123157367,83.40425750043087,83.85282135009766,2512500
2024-12-26,83.61917552307607,83.82475981046377,83.52571969373402,83.76869201660156,2379700
2024-12-27,83.60049001949496,83.61918403913873,83.38555870134795,83.45097351074219,2166200
2024-12-30,83.54937009141501,83.83051903297151,83.54937009141501,83.60559844970703,4014100
2024-12-31,83.81177240565681,83.82114618137477,83.26820781554905,83.44627380371094,4415200
2025-01-02,83.74617217344277,83.87737643608371,83.46501609630015,83.72742462158203,7709700
2025-01-03,84.02733219263024,84.12104850604236,83.85863996844989,83.87738037109375,4988400
2025-01-06,83.93361161910944,84.03670171244126,83.79304071919935,83.91487121582031,5044200
2025-01-07,83.92425001768729,84.01796633993771,83.51188961966889,83.5774917602539,9445600
2025-01-08,83.47438944962674,83.64308166503906,83.31507101009733,83.64308166503906,5579300
2025-01-10,83.28697604373215,83.40880655792766,83.07142204928104,83.19325256347656,7313600
2025-01-13,83.16511981265351,83.16511981265351,82.88397088494686,83.07140350341797,6512900
2025-01-14,83.16513837943896,83.24011430360436,83.00581990316074,83.19325256347656,4067100
2025-01-15,84.01796564179521,84.2710004247785,83.91487554314723,84.149169921875,6638700
2025-01-16,83.89611447390321,84.15853014188704,83.80239816752834,84.04606628417969,5421800
2025-01-17,84.28974061720105,84.39283070684506,84.11167461688933,84.20539093017578,3558200
2025-01-21,84.58027030204593,84.7770767211914,84.47718020390825,84.7770767211914,6997100
2025-01-22,84.84267451706553,84.86142207036542,84.53340423848677,84.54277801513672,6916200
2025-01-23,84.30848625314219,84.53340684901056,84.23351033782046,84.52404022216797,8020700
2025-01-24,84.52403329492512,84.70209214160023,84.4959191165078,84.66460418701172,3170300
2025-01-27,84.58964250343497,84.91765319590057,84.58964250343497,84.90827941894531,5632600
2025-01-28,84.87077331542969,84.88952086533189,84.63647899231943,84.87077331542969,5528600
2025-01-29,84.96452202173873,85.03949079334718,84.55216160245381,84.79582977294922,5118400
2025-01-30,85.16132842861374,85.26441853340468,84.98326240213896,85.1519546508789,5949100
2025-01-31,85.0863402603153,85.22691830571453,84.72084163233515,84.86141967773438,9075200
2025-02-03,84.68341781332099,85.15429981697837,84.68341781332099,84.99420166015625,6566100
2025-02-04,84.93770261843,85.32382214563694,84.90945084632821,85.29557037353516,7381700
2025-02-05,85.54043787314221,85.84180210811658,85.53101821999267,85.77587890625,5726900
2025-02-06,85.76646947437145,85.87006411609204,85.59695162292785,85.70054626464844,3296400
2025-02-07,85.45565832130828,85.54042081256853,85.32381194387118,85.37090301513672,4935800
2025-02-10,85.39915478386057,85.54042081256853,85.29556017514732,85.37090301513672,3331500
2025-02-11,85.0601427743063,85.14490528906933,84.96596779075125,85.0036392211914,5996000
2025-02-12,84.45740968866278,84.89062033765376,84.39148648523133,84.73052215576172,6819800
2025-02-13,85.10721762041689,85.48391748276387,85.08837831624595,85.42741394042969,6017900
2025-02-14,85.6251931311913,85.87005381726267,85.6251931311913,85.69111633300781,7764000
2025-02-18,85.50276713671593,85.63461354151474,85.26732610170518,85.3238296508789,7565300
2025-02-19,85.13546976034017,85.39916253916095,85.06954656563498,85.34265899658203,4731700
2025-02-20,85.3238167526384,85.50275421142578,85.24847390840274,85.50275421142578,5621400
2025-02-21,85.63460811241374,85.7099509632622,85.45567063792107,85.53101348876953,5734700
2025-02-24,85.55925770692572,85.72877551382196,85.49333451452658,85.61576843261719,5036700
2025-02-25,85.90771959127304,86.17141238118582,85.90771959127304,86.15258026123047,8637600
2025-02-26,86.31267001022955,86.46334851044499,86.2279075159736,86.43509674072266,5851900
2025-02-27,86.33150789310291,86.33150789310291,86.09606688291004,86.14315795898438,8490500
2025-02-28,86.33151184036522,86.679967138015,86.21850474876295,86.67054748535156,8204300
2025-03-03,86.23171645944377,86.61946225374332,86.23171645944377,86.487060546875,8870600
2025-03-04,86.46816558420116,86.49653635317095,86.27902231416705,86.35467529296875,7549800
2025-03-05,86.38305074511734,86.5911126826467,86.2033667934495,86.32630920410156,7621500
2025-03-06,85.91018443212558,85.97639251642427,85.73995981085542,85.81561279296875,6056200
2025-03-07,86.03312865959411,86.14661173332156,85.9385570263702,86.05204010009766,5292900
2025-03-10,86.0425685352895,86.16551090915085,85.87233674783069,85.93853759765625,6780900
2025-03-11,85.98583984207868,86.07095936332803,85.71157705304677,85.76832580566406,10043100
2025-03-12,85.90071764691993,85.98582994301763,85.74939727783203,85.74939727783203,7540800
2025-03-13,85.68319234633456,85.7588525272812,85.56024996381026,85.71156311035156,9328700
2025-03-14,85.53190365963232,85.89127879887259,85.53190365963232,85.79670715332031,4198700
2025-03-17,85.881812946001,86.04259266811627,85.85344217602582,86.02367401123047,6304400
2025-03-18,85.8250608493086,86.10878294486885,85.81560152202923,85.99529266357422,4764700
2025-03-19,86.00476407912961,86.53437103557077,85.96693398004759,86.46817016601562,7578200
2025-03-20,86.61002072448753,86.68568091347099,86.2411863223841,86.29792785644531,8001200
2025-03-21,86.20334448966744,86.20334448966744,85.9385410796361,86.04257202148438,5559800
2025-03-24,86.07095936500102,86.11824157427098,85.86289744122428,85.98583984375,4259200
2025-03-25,85.86289145985786,86.1560656691094,85.86289145985786,86.07095336914062,4176200
2025-03-26,85.99530938280375,85.99530938280375,85.55081471383849,85.57918548583984,8930700
2025-03-27,85.39949686522344,85.55081004609285,85.3900375366211,85.3900375366211,5748800
2025-03-28,85.66429503738269,85.66429503738269,85.38057291971448,85.48460388183594,5205100
2025-03-31,85.33327257551667,85.70210692088963,85.33327257551667,85.6737289428711,6536500
2025-04-01,85.86374459523952,86.0917246308326,85.79725011621844,85.9492416381836,10159100
2025-04-02,86.08221116517156,86.08221116517156,85.71174097319982,85.91122436523438,4780700
2025-04-03,85.68324284062739,85.84473561885693,85.36027177887533,85.39826965332031,7118300
2025-04-04,84.88530839258485,84.97079817373827,84.11587137279027,84.15386199951172,15339200
2025-04-07,83.2514388302519,84.92330910873127,82.68148519476117,82.79547882080078,21774200
2025-04-08,83.84040021417914,83.90689468831108,82.03554088399963,82.20652770996094,13280700
2025-04-09,81.94055250595244,84.48635241649973,80.53465997436778,84.32485961914062,18436700
2025-04-10,83.66940837144263,83.66940837144263,82.48200194217267,82.69098663330078,10675300
2025-04-11,82.25401197917812,83.24193496545857,81.87404773221547,82.98545837402344,7298400
2025-04-14,84.41985256313015,84.41985256313015,83.49842398760372,83.84989166259766,5177600
2025-04-15,84.01139319981257,84.40085879189678,83.89739955836238,84.10638427734375,4518700
2025-04-16,84.20135927343655,84.30585161297047,83.92588012806107,84.1348648071289,3566900
2025-04-17,84.47683542641646,84.51483329829674,84.3058486266317,84.35334777832031,3325400
2025-04-21,83.93538328951253,84.07787350546646,83.16594626965616,83.37492370605469,5740000
2025-04-22,84.08737311762711,84.55284167045043,83.94489013957295,84.23936462402344,5868000
2025-04-23,85.34127963519353,85.55976562808337,84.50534803742619,84.6098403930664,5841800
2025-04-24,85.06580169581599,85.52176171795108,84.98030466206949,85.51226043701172,3271700
2025-04-25,85.64524773121131,85.92071962365169,85.52175283388998,85.8542251586914,4015100
2025-04-28,85.71176032062903,85.98723227132022,85.57876411523219,85.9492416381836,5043500
2025-04-29,85.75924900734788,86.08222735568809,85.65475665176908,86.06322479248047,5574100
2025-04-30,85.26527910917855,85.69274250575819,85.26527910917855,85.45526123046875,12070400
2025-05-01,85.70526119821741,85.72434177629488,85.33312804668624,85.4953384399414,4837600
2025-05-02,85.43809649954238,85.47626493874219,85.22817372388613,85.26634216308594,3303100
2025-05-05,85.26633592790064,85.27587985697404,85.0087008021131,85.0945816040039,4309000
2025-05-06,85.39039079151782,85.51444004856512,85.08505053398643,85.44764709472656,7230400
2025-05-07,85.87701840551088,85.90564291353111,85.5430536787998,85.78160095214844,4383400
2025-05-08,85.82931651265942,85.82931651265942,85.42855879170156,85.43810272216797,5234500
2025-05-09,85.57168579101562,85.64802267244316,85.50489283973795,85.57168579101562,3615800
2025-05-12,86.07739976454243,86.12511213256468,85.94381386994249,86.06785583496094,6084800
2025-05-13,86.27778145565209,86.3064059654566,86.08694653703158,86.14419555664062,4821800
2025-05-14,86.06784851818448,86.07739244695463,85.75297166761582,85.8579330444336,3366700
2025-05-15,86.02015358752585,86.18236399634183,85.83885531891652,86.14419555664062,4056700
2025-05-16,86.37319706184223,86.53541474706337,86.12511312893527,86.30640411376953,3062000
2025-05-19,85.78160675101786,86.37319936978795,85.70526987121349,86.36366271972656,3858700
2025-05-20,86.02970840639387,86.30641688945154,86.02970840639387,86.23008728027344,5181900
2025-05-21,85.97244635011178,86.06786381511805,85.39993428018828,85.43810272216797,7544900
2025-05-22,85.485810295599,85.86748744658658,85.35222438473626,85.72435760498047,6326100
2025-05-23,85.81022644042969,85.86747545712414,85.57167916435598,85.81022644042969,4432900
2025-05-27,85.9628815735701,86.4113515582197,85.9628815735701,86.33502197265625,6079000
2025-05-28,86.22053287904814,86.29686975884276,86.00106616960997,86.15373992919922,4109700
2025-05-29,86.05833299695969,86.49725918964455,86.05833299695969,86.44954681396484,4568700
2025-05-30,86.4686346761913,86.51633977198458,86.28733638447214,86.44954681396484,8235700
2025-06-02,86.3392978401634,86.53098962225052,86.22427838336748,86.41597747802734,5414800
2025-06-03,86.6364331296819,86.69393920898438,86.5597534822295,86.69393920898438,5761600
2025-06-04,86.991068128295,87.14442010553782,86.93355473832719,87.01982116699219,4655800
2025-06-05,87.13483715309586,87.14441662389657,86.71310643552381,86.80895233154297,6480100
2025-06-06,86.89521868249881,86.89521868249881,86.63642671963783,86.67476654052734,5160200
2025-06-09,86.83770450840785,86.991063790577,86.70351879279637,86.89521789550781,3577600
2025-06-10,87.18275670379379,87.27860260009766,87.02940473222223,87.27860260009766,6668200
2025-06-11,87.36487374429758,87.604492154286,87.36487374429758,87.53739929199219,6011000
2025-06-12,87.54697761544764,87.69075012207031,87.50864510541682,87.69075012207031,5468100
2025-06-13,87.40322867329226,87.40322867329226,87.0677569912701,87.13485717773438,6522400
2025-06-16,87.31694148502363,87.53739362547493,87.20192933572129,87.23068237304688,5454100
2025-06-17,87.39362880164323,87.4607216654864,87.2019369942552,87.29778289794922,4668500
2025-06-18,87.48947007906403,87.48947007906403,87.03898631169181,87.24026489257812,5097600
2025-06-20,87.28820040678286,87.46072596694665,87.17318092914898,87.35529327392578,3351300
2025-06-23,87.39362681661846,87.67158504981926,87.18276144573693,87.6044921875,5895700
2025-06-24,87.82494154386798,88.22750605104859,87.69075581233243,88.13165283203125,10997500
2025-06-25,88.01662449275463,88.09330412884597,87.85368575048994,88.0837173461914,5299300
2025-06-26,88.17957863196796,88.36169097134022,87.99746629259569,88.35210418701172,5574800
2025-06-27,88.25625488723209,88.43835990702698,88.12206916208908,88.27542114257812,6464900
2025-06-30,88.60130867486737,88.78341370019278,88.42878312121911,88.77383422851562,13050700
2025-07-01,89.13953318876965,89.13953318876965,88.71606513580288,88.9470443725586,10515400
2025-07-02,88.74494980834766,88.87006205045095,88.58133979728214,88.86044311523438,10020700
2025-07-03,88.78345552270757,89.10105663804477,88.72571253544601,89.01443481445312,3216900
2025-07-07,88.82194611977872,88.82194611977872,88.50434503009842,88.56208801269531,6999300
2025-07-08,88.44660715328274,88.44660715328274,88.20600158830791,88.28299713134766,8096700
2025-07-09,88.41774683747941,88.9278295248753,88.35999650154966,88.90857696533203,6169000
2025-07-10,88.80269046001591,88.84118822796786,88.57171119500266,88.77381896972656,5247600
2025-07-11,88.71607467431643,88.71607467431643,88.29260657581952,88.31185913085938,6748000
2025-07-14,88.2156429741123,88.42736973968185,88.17714519599954,88.32150268554688,5403400
2025-07-15,88.47547585000896,88.47547585000896,88.02313622732049,88.08087921142578,8144400
2025-07-16,88.0423946974608,88.25412143430108,87.79216284503212,88.14825439453125,9524600
2025-07-17,88.15788500700438,88.32149504280058,88.08088945744156,88.2445068359375,5462500
2025-07-18,88.61020985796166,88.61020985796166,88.40810208119638,88.43697357177734,6848100
2025-07-21,89.00480557743826,89.00480557743826,88.71607598914785,88.77381896972656,4334500
2025-07-22,88.88931290072175,89.04329663091751,88.76420066101905,88.92781066894531,8572600
2025-07-23,88.94706366599858,88.9951877161643,88.86044918693929,88.96631622314453,7278700
2025-07-24,88.83155842552951,89.08178287255755,88.83155842552951,88.9470443725586,3561900
2025-07-25,89.03367865965069,89.25503165095914,88.93743790939925,89.23578643798828,4583200
2025-07-28,89.19729239395026,89.22616388596141,89.09142536144343,89.17804718017578,7068100
2025-07-29,89.38015405498179,89.59188077513626,89.32240372884984,89.514892578125,6547900
2025-07-30,89.38977237042258,89.54376344877464,89.16841937366493,89.36090087890625,6119000
2025-07-31,89.42828181133835,89.55340141450351,89.3031695508729,89.38016510009766,7525700
2025-08-01,89.55513136920332,89.69046884560852,89.46813186665969,89.6324691772461,11771400
2025-08-04,89.90313444642143,90.09647157036436,89.82579664670887,90.07714080810547,5397900
2025-08-05,90.06747173930677,90.16414030127822,89.98047224613401,90.07714080810547,8602300
2025-08-06,90.07713980386347,90.14480853402294,89.77746505249138,90.13513946533203,5786400
2025-08-07,90.23181602146487,90.36716086911481,90.15448559110087,90.2704849243164,5698300
2025-08-08,90.12548575779698,90.28982306341172,90.12548575779698,90.2704849243164,3442600
2025-08-11,90.27047554227178,90.48315079818184,90.27047554227178,90.38648223876953,3606600
2025-08-12,90.45415583556084,90.59916237015179,90.38648710279689,90.56049346923828,7298100
2025-08-13,90.97618052525426,91.04384926217637,90.8698428850425,91.00518035888672,6574900
2025-08-14,90.82150819387296,90.94718397794034,90.67650902047127,90.80217742919922,7868300
2025-08-15,90.83116062261885,90.86982952022123,90.61848537347488,90.72482299804688,3679500
2025-08-18,90.57983045066075,90.90851244332136,90.57983045066075,90.81184387207031,2727200
2025-08-19,90.81183311517232,90.95683226720374,90.78283328476604,90.85050201416016,4412700
2025-08-20,90.74417427429537,90.81184301106344,90.61849849505528,90.70550537109375,4509500
2025-08-21,90.62814917477245,90.66681807012753,90.3478052149513,90.41547393798828,11054800
2025-08-22,90.4154888799889,91.13084512393317,90.4154888799889,91.07284545898438,8250400
2025-08-25,90.84083995981935,90.89883962511034,90.71516418457031,90.71516418457031,4721200
2025-08-26,90.62815494209036,90.7054927377221,90.4831484191154,90.6958236694336,6172100
2025-08-27,90.61848499770403,90.61848499770403,90.37680992019497,90.58948516845703,4194700
2025-08-28,90.78283402361562,91.1598465726424,90.73449605565284,91.12117767333984,9425600
2025-08-29,90.9375095013249,91.05351620848862,90.86984076598081,90.98584747314453,8476400
2025-09-02,90.40528155373092,90.65769645815153,90.31790146606585,90.6382827758789,9614900
2025-09-03,90.69651951631896,91.04602500789036,90.6771058365536,91.026611328125,9263900
2025-09-04,91.27903996798078,91.39554428506891,91.11399774067087,91.38583374023438,5900200
2025-09-05,91.90038381898401,92.01688072263192,91.79359005265674,91.99746704101562,10635500
2025-09-08,91.74504306763018,92.02658959127788,91.74504306763018,91.98775482177734,6535200
2025-09-09,91.93921035849019,91.99746621676725,91.793589230235,91.90038299560547,6004100
2025-09-10,92.0751205898423,92.5314198385204,91.98774792025256,92.40521240234375,9816200
2025-09-11,92.5314304680944,92.91006022709391,92.50230624155216,92.7450180053711,11143500
2025-09-12,92.63820961510685,92.63820961510685,92.40520843256967,92.4731674194336,5215800
2025-09-15,92.59939143550933,92.86152429391612,92.56055666363517,92.80326843261719,5308700
2025-09-16,92.91977077159973,92.91977077159973,92.66734846327499,92.7450180053711,5454700
2025-09-17,92.94889469789746,93.1042337815879,92.5314301691984,92.69647979736328,8381900
2025-09-18,92.97801539009814,92.97801539009814,92.26930121688169,92.30813598632812,7793600
2025-09-19,92.19163085288112,92.27901093509728,92.07512654558451,92.21105194091797,6499600
2025-09-22,92.34698087813442,92.4634777922683,92.26931133072802,92.4149398803711,5110100
2025-09-23,92.56055187353002,92.78384994850673,92.52172451064057,92.77413940429688,5840300
2025-09-24,92.93917939949937,93.00713838797785,92.64792235917777,92.71588134765625,7173600
2025-09-25,92.81297934925102,92.81297934925102,92.40522535340136,92.48289489746094,7982600
2025-09-26,92.52173249992244,92.61881572947918,92.32755863383332,92.45377349853516,6119900
2025-09-29,92.45376866402368,92.6867698841711,92.45376866402368,92.60910034179688,4182200
2025-09-30,92.64794111561459,92.72561066302099,92.39551879003163,92.4149398803711,7422900
2025-10-01,92.49583802401796,92.77855175173644,92.45684225767589,92.72981262207031,10072500
2025-10-02,92.53483884903052,92.84679755913916,92.52509548517381,92.77855682373047,6074000
2025-10-03,92.87604059183121,92.93453796216491,92.7395591238562,92.81755065917969,4600800
2025-10-06,92.78830385836224,92.78830385836224,92.64207159194237,92.7005615234375,5126800
2025-10-07,92.68106948243386,92.78830598442006,92.58358378181426,92.66157531738281,7018300
2025-10-08,92.8760383198952,92.8760383198952,92.62257699281733,92.71031188964844,10027500
2025-10-09,92.79805678578668,92.82730175220435,92.49584144487909,92.66157531738281,7375700
2025-10-10,92.7493153708504,92.83705771266153,92.19363866498853,92.25212860107422,16586400
2025-10-13,92.62257583897082,92.90528956581916,92.53483350555076,92.88578796386719,4121700
2025-10-14,92.64207954232857,93.04178060899909,92.5250996692993,92.8468017578125,9988300
2025-10-15,93.22700037299462,93.36348184874315,92.99303319138038,93.16851043701172,11401300
2025-10-16,93.25623829047268,93.37321814426464,93.1587451620708,93.30497741699219,7380300
2025-10-17,93.30497592325067,93.35372248667122,93.11974790747018,93.33422088623047,6359200
2025-10-20,93.55845482543232,93.74368286132812,93.53895322287374,93.74368286132812,7665700
2025-10-21,93.98739483378057,94.08488052730812,93.84116257464841,93.86065673828125,4754100
2025-10-22,93.89966236700946,93.89966236700946,93.56820948666166,93.66569519042969,6725600
2025-10-23,93.68518515449941,93.71443012054999,93.51945872175803,93.59745025634766,4820500
2025-10-24,93.90940286925905,94.01663936294756,93.71442404542468,93.87040710449219,4003300
2025-10-27,94.55281636820786,94.60156293460481,94.31884921240241,94.59181213378906,5751700
2025-10-28,94.63080789937027,94.63080789937027,94.46508147391148,94.59181213378906,4779900
2025-10-29,94.5528068007184,94.59180256235375,94.1238682980916,94.172607421875,7368500
2025-10-30,94.09462124520628,94.25060430061089,93.88989906324883,94.06537628173828,9112500
2025-10-31,94.2896141862812,94.38709989166885,94.12388774335393,94.2408676147461,8851600
2025-11-03,94.4934623697731,94.4934623697731,93.9255794562508,93.9647445678711,9436800
2025-11-04,93.80808977469685,94.00391534459963,93.74934583871686,93.85704803466797,6231700
2025-11-05,93.93537732308356,93.93537732308356,93.65143585205078,93.65143585205078,5893900
2025-11-06,94.0528604665308,94.08223243275071,93.88641434463052,93.9647445678711,6867800
2025-11-07,94.11161891394929,94.11161891394929,93.71997523841004,94.01370239257812,6388900
2025-11-10,93.93538355135445,94.25848268741713,93.93538355135445,94.22911071777344,6128300
2025-11-11,94.25848660085884,94.47389101383192,94.20953580608106,94.44451904296875,2303500
2025-11-12,94.44451560871012,94.50325954830035,94.21932552695948,94.48368072509766,7200700
2025-11-13,94.52284442413205,94.53263757057762,93.99412656580157,94.02349853515625,6880200
2025-11-14,94.04307479111166,94.15077698057215,93.9647445678711,93.9647445678711,7216100
2025-11-17,94.19973361592697,94.33680778011751,93.96475040159775,93.98432922363281,9950600
2025-11-18,94.01369999002354,94.11161650889241,93.86684015168345,93.9549560546875,6411200
2025-11-19,94.05286663571748,94.17036197828517,93.98432955338174,94.11161804199219,8184800
2025-11-20,94.18015582723395,94.33680881517832,93.85704923524757,93.88642120361328,14798800
2025-11-21,93.88642930921488,94.23890789999788,93.88642930921488,94.14099884033203,5329600
2025-11-24,94.3759723648087,94.41513747864084,94.22910505543358,94.33680725097656,5421700
2025-11-25,94.38576302170753,94.62074622852197,94.30743279610891,94.58158111572266,10391300
2025-11-26,94.59138085767965,94.71866188066718,94.43472039555779,94.67949676513672,4718700
2025-11-28,94.72846401750353,94.77742228405862,94.59138983512848,94.7088851928711,2628400
2025-12-01,94.2980228203706,94.57322951838938,94.28819186720705,94.37664794921875,11152100
2025-12-02,94.46512144692198,94.81896080975478,94.39631976519455,94.76981353759766,10879900
2025-12-03,95.06467601761739,95.07450697117646,94.76980740140868,94.88775634765625,6136300
2025-12-04,94.81895876160043,94.8582750787127,94.65187003798887,94.80912780761719,8229000
2025-12-05,94.81896170215228,94.97621947665752,94.63221106478267,94.68135833740234,5998300
2025-12-08,94.59289246461127,94.60272341866225,94.23905310698386,94.28820037841797,6617200
2025-12-09,94.33734411039056,94.33734411039056,94.0817918063987,94.20956420898438,7763900
2025-12-10,94.20956317604332,94.6027188319923,94.04247445938164,94.59288787841797,7249100
2025-12-11,94.70100607386183,94.78946965857929,94.59288808077406,94.66168975830078,4875800
2025-12-12,94.612548828125,94.73049027454188,94.53391619796685,94.612548828125,8805800
2025-12-15,94.79929665386814,94.8877602418895,94.66169329367555,94.74032592773438,7951600
2025-12-16,94.79929853789922,95.00571108111104,94.7501587647514,94.99588012695312,8632600
2025-12-17,94.88775444410369,94.88775444410369,94.60271678717221,94.6322021484375,7068300
2025-12-18,95.02535901957785,95.0843297428678,94.84843935088763,95.04501342773438,5520100
2025-12-19,95.12692234871612,95.15652495767421,94.91969655737036,94.9986343383789,4903900
2025-12-22,95.1466567463823,95.22560205755214,94.93943095104092,95.0381088256836,2877200
2025-12-23,94.97890711422399,95.08745503893141,94.88022923593712,94.98877716064453,4529900
2025-12-24,95.20586522870354,95.29467305331144,95.07757722164025,95.27494049072266,1328900
2025-12-26,95.36375355924164,95.44269887121568,95.13679519811542,95.26507568359375,2965600
2025-12-29,95.3440251177773,95.37362772888761,95.18613448700279,95.31441497802734,4935600
2025-12-30,95.30454706586157,95.34401972132106,95.19599914550781,95.19599914550781,4021700
2025-12-31,95.26507527339356,95.33415053891359,95.00850677490234,95.00850677490234,3672200
2026-01-02,95.22560740832408,95.22560740832408,94.93943628573277,95.02825164794922,9525800
2026-01-05,95.17626190185547,95.1960019944956,95.00850875761165,95.17626190185547,6030100
2026-01-06,95.17626118953203,95.17626118953203,94.93943278009915,95.07758331298828,7385000
2026-01-07,95.1762621580745,95.1762621580745,94.87035847908408,94.89009857177734,9562600
2026-01-08,94.66313537273484,94.82101847557861,94.57432001036547,94.74208068847656,8138000
2026-01-09,94.91970260230649,95.08745574951172,94.82101719464262,95.08745574951172,6646400
2026-01-12,94.83088358804522,95.11705469623942,94.83088358804522,95.00850677490234,7895000
2026-01-13,95.0183790597257,95.04798167012613,94.82101577599038,94.89009857177734,7871300
2026-01-14,94.97890782399314,95.09732579600603,94.83088724113692,95.08745574951172,6723900
2026-01-15,95.16639526235305,95.24533304357627,95.0874499524907,95.12692260742188,7041300
2026-01-16,95.17626628833123,95.21573894679125,94.92956781943599,94.93943786621094,9285200
2026-01-20,94.51511734271973,94.65326788468228,94.40656941280062,94.46578216552734,7840300
2026-01-21,94.73220429889896,95.23547124225584,94.70260168963783,95.22560119628906,15998700
2026-01-22,95.22560414593684,95.44269999209537,94.9986382535058,95.20587158203125,10693000
2026-01-23,95.28480499911001,95.46242818067697,95.10718181754306,95.44269561767578,14874100
2026-01-26,95.51177922453027,95.59072454070939,95.47230656644071,95.5413818359375,7558300
2026-01-27,95.54137237341843,95.59071507330336,95.37361923963205,95.50189971923828,7602600
2026-01-28,95.48216938955197,95.52164204465528,95.27494359673896,95.38349151611328,6810800
2026-01-29,95.2946784474348,95.47230163534381,95.17626047928236,95.39335632324219,8092100
2026-01-30,95.46243326924099,95.48217336193348,95.27494756049917,95.30455017089844,10989800
2026-02-02,95.34914325774892,95.59690633893872,95.27976989746094,95.27976989746094,16267300
2026-02-03,95.43834541954206,95.43834541954206,95.11129632563548,95.29959869384766,10483100
2026-02-04,95.50771804501946,95.5374484058488,95.23021703464364,95.3392333984375,12475700
2026-02-05,95.47797612222648,95.63654812151084,95.36896732412984,95.57708740234375,12106900
2026-02-06,95.73565334846137,95.8248519897461,95.5770889078085,95.8248519897461,7991400
2026-02-09,95.78521037873071,96.01314818318734,95.55726501314477,95.85458374023438,12302300
2026-02-10,96.20144441391005,96.22126213259209,96.0726103396547,96.10234069824219,5804900
2026-02-11,96.08252098969217,96.22126771189807,95.9635995484467,96.11225891113281,6827200
2026-02-12,96.33028902171016,96.5285040358492,96.18163721251797,96.37984466552734,7447200
2026-02-13,96.60778523741573,96.73661931935222,96.43930059349348,96.5483169555664,6711900
2026-02-17,96.7267109730098,96.88528298347536,96.66725024965004,96.74653625488281,4672100
2026-02-18,96.83571903764788,96.89517975590975,96.67715460190658,96.78617095947266,7574300
2026-02-19,96.58795590255002,96.70688490012783,96.3699231875552,96.67715454101562,6826600
2026-02-20,96.67716427797272,96.7762680053711,96.5285049063103,96.7762680053711,7931600
2026-02-23,96.84563651753514,96.92492251993255,96.62760379150694,96.83572387695312,7163400
2026-02-24,96.65733899581521,96.87537173276947,96.65733899581521,96.7762680053711,6290800
2026-02-25,96.7564392628631,96.91501126993317,96.72670890181982,96.8654556274414,5507900
2026-02-26,96.87536548728423,96.90509584747407,96.67715804526577,96.80599212646484,4959600
2026-02-27,96.75644138618131,96.86545775315199,96.60778957770277,96.85555267333984,8824800
2026-03-02,96.2912981168988,96.53013343456564,96.22163749956107,96.52017974853516,16800000
2026-03-03,95.49516755747034,96.20172739682259,95.44541431360584,96.08231353759766,16425800
2026-03-04,96.05245379133828,96.46047139575941,95.95293970981339,96.40076446533203,12548500
2026-03-05,95.87332456312032,96.11216746760151,95.75391070331739,95.91313171386719,12868300
2026-03-06,95.26628643909758,95.54492890202154,95.03739722030281,95.28618621826172,12473300
2026-03-09,94.62938212416928,95.62453814234722,94.57962887872311,95.49517059326172,21921600
2026-03-10,95.5946819997277,96.03255306504474,95.47526814005045,95.48521423339844,13780800
2026-03-11,95.64444420244489,95.64444420244489,95.13691251425375,95.17671966552734,14478700
2026-03-12,94.81846342018153,94.89807772316844,94.3805923461914,94.3805923461914,39160000
2026-03-13,94.59952743220887,94.80850928222486,93.89296757955357,93.92282104492188,20572100
2026-03-16,94.10194881444203,94.50001273243898,94.10194881444203,94.29103088378906,11271600
2026-03-17,94.56967501488023,94.77865686721219,94.54977523522675,94.63933563232422,10304200
2026-03-18,94.54977652187408,94.58958367416062,93.90292358398438,93.90292358398438,12867800
2026-03-19,93.47500181982102,94.23132249305002,93.40534120468398,94.1716079711914,15194700
2026-03-20,93.85316089834944,93.89296804985253,92.64902303702343,92.69878387451172,13836900
2026-03-23,93.06698497076376,93.89296626577271,92.99732435506648,93.6043701171875,24642000
2026-03-24,93.22621543761792,93.47500444043048,92.94757296925792,93.12670135498047,12780100
2026-03-25,93.84321241129764,94.09200140751801,93.6939374950779,93.97257995605469,14139200
2026-03-26,93.81335236927947,93.86311320603707,92.97742497730333,93.00727844238281,16244200
2026-03-27,92.72863745329325,92.87791237350262,92.42014151931491,92.49974822998047,15107100
2026-03-30,92.81819470221694,92.9774233030238,92.43008447829719,92.65897369384766,12637900
2026-03-31,93.1466027917751,93.76360226300537,92.84806053855114,93.47500610351562,17521100
2026-04-01,93.83000183105469,94.12000274658203,93.7300033569336,93.86000061035156,13253800
2026-04-02,93.55000305175781,94.12000274658203,93.43000030517578,93.97000122070312,9752600
2026-04-06,93.81999969482422,94.05999755859375,93.76000213623047,93.94000244140625,4038400
2026-04-07,93.94000244140625,94.05000305175781,93.41000366210938,93.98999786376953,6875500
2026-04-08,95.51000213623047,95.61000061035156,94.94000244140625,95.11000061035156,10216200
2026-04-09,95.08000183105469,95.73999786376953,94.91000366210938,95.51000213623047,8487600
2026-04-10,95.7300033569336,95.75,95.33999633789062,95.5,7361300
2026-04-13,95.51000213623047,96.02999877929688,95.37000274658203,96.02999877929688,7197500
2026-04-14,96.22000122070312,96.55999755859375,96.11000061035156,96.45999908447266,5340600
2026-04-15,96.20999908447266,96.41999816894531,96.13999938964844,96.25,5840000
2026-04-16,96.19999694824219,96.2699966430664,95.79499816894531,95.94999694824219,5144964