File size: 260,142 Bytes
2c037b2 | 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 121 122 123 124 125 126 127 128 129 130 131 132 133 134 135 136 137 138 139 140 141 142 143 144 145 146 147 148 149 150 151 152 153 154 155 156 157 158 159 160 161 162 163 164 165 166 167 168 169 170 171 172 173 174 175 176 177 178 179 180 181 182 183 184 185 186 187 188 189 190 191 192 193 194 195 196 197 198 199 200 201 202 203 204 205 206 207 208 209 210 211 212 213 214 215 216 217 218 219 220 221 222 223 224 225 226 227 228 229 230 231 232 233 234 235 236 237 238 239 240 241 242 243 244 245 246 247 248 249 250 251 252 253 254 255 256 257 258 259 260 261 262 263 264 265 266 267 268 269 270 271 272 273 274 275 276 277 278 279 280 281 282 283 284 285 286 287 288 289 290 291 292 293 294 295 296 297 298 299 300 301 302 303 304 305 306 307 308 309 310 311 312 313 314 315 316 317 318 319 320 321 322 323 324 325 326 327 328 329 330 331 332 333 334 335 336 337 338 339 340 341 342 343 344 345 346 347 348 349 350 351 352 353 354 355 356 357 358 359 360 361 362 363 364 365 366 367 368 369 370 371 372 373 374 375 376 377 378 379 380 381 382 383 384 385 386 387 388 389 390 391 392 393 394 395 396 397 398 399 400 401 402 403 404 405 406 407 408 409 410 411 412 413 414 415 416 417 418 419 420 421 422 423 424 425 426 427 428 429 430 431 432 433 434 435 436 437 438 439 440 441 442 443 444 445 446 447 448 449 450 451 452 453 454 455 456 457 458 459 460 461 462 463 464 465 466 467 468 469 470 471 472 473 474 475 476 477 478 479 480 481 482 483 484 485 486 487 488 489 490 491 492 493 494 495 496 497 498 499 500 501 502 503 504 505 506 507 508 509 510 511 512 513 514 515 516 517 518 519 520 521 522 523 524 525 526 527 528 529 530 531 532 533 534 535 536 537 538 539 540 541 542 543 544 545 546 547 548 549 550 551 552 553 554 555 556 557 558 559 560 561 562 563 564 565 566 567 568 569 570 571 572 573 574 575 576 577 578 579 580 581 582 583 584 585 586 587 588 589 590 591 592 593 594 595 596 597 598 599 600 601 602 603 604 605 606 607 608 609 610 611 612 613 614 615 616 617 618 619 620 621 622 623 624 625 626 627 628 629 630 631 632 633 634 635 636 637 638 639 640 641 642 643 644 645 646 647 648 649 650 651 652 653 654 655 656 657 658 659 660 661 662 663 664 665 666 667 668 669 670 671 672 673 674 675 676 677 678 679 680 681 682 683 684 685 686 687 688 689 690 691 692 693 694 695 696 697 698 699 700 701 702 703 704 705 706 707 708 709 710 711 712 713 714 715 716 717 718 719 720 721 722 723 724 725 726 727 728 729 730 731 732 733 734 735 736 737 738 739 740 741 742 743 744 745 746 747 748 749 750 751 752 753 754 755 756 757 758 759 760 761 762 763 764 765 766 767 768 769 770 771 772 773 774 775 776 777 778 779 780 781 782 783 784 785 786 787 788 789 790 791 792 793 794 795 796 797 798 799 800 801 802 803 804 805 806 807 808 809 810 811 812 813 814 815 816 817 818 819 820 821 822 823 824 825 826 827 828 829 830 831 832 833 834 835 836 837 838 839 840 841 842 843 844 845 846 847 848 849 850 851 852 853 854 855 856 857 858 859 860 861 862 863 864 865 866 867 868 869 870 871 872 873 874 875 876 877 878 879 880 881 882 883 884 885 886 887 888 889 890 891 892 893 894 895 896 897 898 899 900 901 902 903 904 905 906 907 908 909 910 911 912 913 914 915 916 917 918 919 920 921 922 923 924 925 926 927 928 929 930 931 932 933 934 935 936 937 938 939 940 941 942 943 944 945 946 947 948 949 950 951 952 953 954 955 956 957 958 959 960 961 962 963 964 965 966 967 968 969 970 971 972 973 974 975 976 977 978 979 980 981 982 983 984 985 986 987 988 989 990 991 992 993 994 995 996 997 998 999 1000 1001 1002 1003 1004 1005 1006 1007 1008 1009 1010 1011 1012 1013 1014 1015 1016 1017 1018 1019 1020 1021 1022 1023 1024 1025 1026 1027 1028 1029 1030 1031 1032 1033 1034 1035 1036 1037 1038 1039 1040 1041 1042 1043 1044 1045 1046 1047 1048 1049 1050 1051 1052 1053 1054 1055 1056 1057 1058 1059 1060 1061 1062 1063 1064 1065 1066 1067 1068 1069 1070 1071 1072 1073 1074 1075 1076 1077 1078 1079 1080 1081 1082 1083 1084 1085 1086 1087 1088 1089 1090 1091 1092 1093 1094 1095 1096 1097 1098 1099 1100 1101 1102 1103 1104 1105 1106 1107 1108 1109 1110 1111 1112 1113 1114 1115 1116 1117 1118 1119 1120 1121 1122 1123 1124 1125 1126 1127 1128 1129 1130 1131 1132 1133 1134 1135 1136 1137 1138 1139 1140 1141 1142 1143 1144 1145 1146 1147 1148 1149 1150 1151 1152 1153 1154 1155 1156 1157 1158 1159 1160 1161 1162 1163 1164 1165 1166 1167 1168 1169 1170 1171 1172 1173 1174 1175 1176 1177 1178 1179 1180 1181 1182 1183 1184 1185 1186 1187 1188 1189 1190 1191 1192 1193 1194 1195 1196 1197 1198 1199 1200 1201 1202 1203 1204 1205 1206 1207 1208 1209 1210 1211 1212 1213 1214 1215 1216 1217 1218 1219 1220 1221 1222 1223 1224 1225 1226 1227 1228 1229 1230 1231 1232 1233 1234 1235 1236 1237 1238 1239 1240 1241 1242 1243 1244 1245 1246 1247 1248 1249 1250 1251 1252 1253 1254 1255 1256 1257 1258 1259 1260 1261 1262 1263 1264 1265 1266 1267 1268 1269 1270 1271 1272 1273 1274 1275 1276 1277 1278 1279 1280 1281 1282 1283 1284 1285 1286 1287 1288 1289 1290 1291 1292 1293 1294 1295 1296 1297 1298 1299 1300 1301 1302 1303 1304 1305 1306 1307 1308 1309 1310 1311 1312 1313 1314 1315 1316 1317 1318 1319 1320 1321 1322 1323 1324 1325 1326 1327 1328 1329 1330 1331 1332 1333 1334 1335 1336 1337 1338 1339 1340 1341 1342 1343 1344 1345 1346 1347 1348 1349 1350 1351 1352 1353 1354 1355 1356 1357 1358 1359 1360 1361 1362 1363 1364 1365 1366 1367 1368 1369 1370 1371 1372 1373 1374 1375 1376 1377 1378 1379 1380 1381 1382 1383 1384 1385 1386 1387 1388 1389 1390 1391 1392 1393 1394 1395 1396 1397 1398 1399 1400 1401 1402 1403 1404 1405 1406 1407 1408 1409 1410 1411 1412 1413 1414 1415 1416 1417 1418 1419 1420 1421 1422 1423 1424 1425 1426 1427 1428 1429 1430 1431 1432 1433 1434 1435 1436 1437 1438 1439 1440 1441 1442 1443 1444 1445 1446 1447 1448 1449 1450 1451 1452 1453 1454 1455 1456 1457 1458 1459 1460 1461 1462 1463 1464 1465 1466 1467 1468 1469 1470 1471 1472 1473 1474 1475 1476 1477 1478 1479 1480 1481 1482 1483 1484 1485 1486 1487 1488 1489 1490 1491 1492 1493 1494 1495 1496 1497 1498 1499 1500 1501 1502 1503 1504 1505 1506 1507 1508 1509 1510 1511 1512 1513 1514 1515 1516 1517 1518 1519 1520 1521 1522 1523 1524 1525 1526 1527 1528 1529 1530 1531 1532 1533 1534 1535 1536 1537 1538 1539 1540 1541 1542 1543 1544 1545 1546 1547 1548 1549 1550 1551 1552 1553 1554 1555 1556 1557 1558 1559 1560 1561 1562 1563 1564 1565 1566 1567 1568 1569 1570 1571 1572 1573 1574 1575 1576 1577 1578 1579 1580 1581 1582 1583 1584 1585 1586 1587 1588 1589 1590 1591 1592 1593 1594 1595 1596 1597 1598 1599 1600 1601 1602 1603 1604 1605 1606 1607 1608 1609 1610 1611 1612 1613 1614 1615 1616 1617 1618 1619 1620 1621 1622 1623 1624 1625 1626 1627 1628 1629 1630 1631 1632 1633 1634 1635 1636 1637 1638 1639 1640 1641 1642 1643 1644 1645 1646 1647 1648 1649 1650 1651 1652 1653 1654 1655 1656 1657 1658 1659 1660 1661 1662 1663 1664 1665 1666 1667 1668 1669 1670 1671 1672 1673 1674 1675 1676 1677 1678 1679 1680 1681 1682 1683 1684 1685 1686 1687 1688 1689 1690 1691 1692 1693 1694 1695 1696 1697 1698 1699 1700 1701 1702 1703 1704 1705 1706 1707 1708 1709 1710 1711 1712 1713 1714 1715 1716 1717 1718 1719 1720 1721 1722 1723 1724 1725 1726 1727 1728 1729 1730 1731 1732 1733 1734 1735 1736 1737 1738 1739 1740 1741 1742 1743 1744 1745 1746 1747 1748 1749 1750 1751 1752 1753 1754 1755 1756 1757 1758 1759 1760 1761 1762 1763 1764 1765 1766 1767 1768 1769 1770 1771 1772 1773 1774 1775 1776 1777 1778 1779 1780 1781 1782 1783 1784 1785 1786 1787 1788 1789 1790 1791 1792 1793 1794 1795 1796 1797 1798 1799 1800 1801 1802 1803 1804 1805 1806 1807 1808 1809 1810 1811 1812 1813 1814 1815 1816 1817 1818 1819 1820 1821 1822 1823 1824 1825 1826 1827 1828 1829 1830 1831 1832 1833 1834 1835 1836 1837 1838 1839 1840 1841 1842 1843 1844 1845 1846 1847 1848 1849 1850 1851 1852 1853 1854 1855 1856 1857 1858 1859 1860 1861 1862 1863 1864 1865 1866 1867 1868 1869 1870 1871 1872 1873 1874 1875 1876 1877 1878 1879 1880 1881 1882 1883 1884 1885 1886 1887 1888 1889 1890 1891 1892 1893 1894 1895 1896 1897 1898 1899 1900 1901 1902 1903 1904 1905 1906 1907 1908 1909 1910 1911 1912 1913 1914 1915 1916 1917 1918 1919 1920 1921 1922 1923 1924 1925 1926 1927 1928 1929 1930 1931 1932 1933 1934 1935 1936 1937 1938 1939 1940 1941 1942 1943 1944 1945 1946 1947 1948 1949 1950 1951 1952 1953 1954 1955 1956 1957 1958 1959 1960 1961 1962 1963 1964 1965 1966 1967 1968 1969 1970 1971 1972 1973 1974 1975 1976 1977 1978 1979 1980 1981 1982 1983 1984 1985 1986 1987 1988 1989 1990 1991 1992 1993 1994 1995 1996 1997 1998 1999 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 2025 2026 2027 2028 2029 2030 2031 2032 2033 2034 2035 2036 2037 2038 2039 2040 2041 2042 2043 2044 2045 2046 2047 2048 2049 2050 2051 2052 2053 2054 2055 2056 2057 2058 2059 2060 2061 2062 2063 2064 2065 2066 2067 2068 2069 2070 2071 2072 2073 2074 2075 2076 2077 2078 2079 2080 2081 2082 2083 2084 2085 2086 2087 2088 2089 2090 2091 2092 2093 2094 2095 2096 2097 2098 2099 2100 2101 2102 2103 2104 2105 2106 2107 2108 2109 2110 2111 2112 2113 2114 2115 2116 2117 2118 2119 2120 2121 2122 2123 2124 2125 2126 2127 2128 2129 2130 2131 2132 2133 2134 2135 2136 2137 2138 2139 2140 2141 2142 2143 2144 2145 2146 2147 2148 2149 2150 2151 2152 2153 2154 2155 2156 2157 2158 2159 2160 2161 2162 2163 2164 2165 2166 2167 2168 2169 2170 2171 2172 2173 2174 2175 2176 2177 2178 2179 2180 2181 2182 2183 2184 2185 2186 2187 2188 2189 2190 2191 2192 2193 2194 2195 2196 2197 2198 2199 2200 2201 2202 2203 2204 2205 2206 2207 2208 2209 2210 2211 2212 2213 2214 2215 2216 2217 2218 2219 2220 2221 2222 2223 2224 2225 2226 2227 2228 2229 2230 2231 2232 2233 2234 2235 2236 2237 2238 2239 2240 2241 2242 2243 2244 2245 2246 2247 2248 2249 2250 2251 2252 2253 2254 2255 2256 2257 2258 2259 2260 2261 2262 2263 2264 2265 2266 2267 2268 2269 2270 2271 2272 2273 2274 2275 2276 2277 2278 2279 2280 2281 2282 2283 2284 2285 2286 2287 2288 2289 2290 2291 2292 2293 2294 2295 2296 2297 2298 2299 2300 2301 2302 2303 2304 2305 2306 2307 2308 2309 2310 2311 2312 2313 2314 2315 2316 2317 2318 2319 2320 2321 2322 2323 2324 2325 2326 2327 2328 2329 2330 2331 2332 2333 2334 2335 2336 2337 2338 2339 2340 2341 2342 2343 2344 2345 2346 2347 2348 2349 2350 2351 2352 2353 2354 2355 2356 2357 2358 2359 2360 2361 2362 2363 2364 2365 2366 2367 2368 2369 2370 2371 2372 2373 2374 2375 2376 2377 2378 2379 2380 2381 2382 2383 2384 2385 2386 2387 2388 2389 2390 2391 2392 2393 2394 2395 2396 2397 2398 2399 2400 2401 2402 2403 2404 2405 2406 2407 2408 2409 2410 2411 2412 2413 2414 2415 2416 2417 2418 2419 2420 2421 2422 2423 2424 2425 2426 2427 2428 2429 2430 2431 2432 2433 2434 2435 2436 2437 2438 2439 2440 2441 2442 2443 2444 2445 2446 2447 2448 2449 2450 2451 2452 2453 2454 2455 2456 2457 2458 2459 2460 2461 2462 2463 2464 2465 2466 2467 2468 2469 2470 2471 2472 2473 2474 2475 2476 2477 2478 2479 2480 2481 2482 2483 2484 2485 2486 2487 2488 2489 2490 2491 2492 2493 2494 2495 2496 2497 2498 2499 2500 2501 2502 2503 2504 2505 2506 2507 2508 2509 2510 2511 2512 2513 2514 2515 2516 2517 2518 2519 2520 2521 2522 2523 2524 2525 2526 2527 2528 2529 2530 2531 2532 2533 2534 2535 2536 2537 2538 2539 2540 2541 2542 2543 2544 2545 2546 2547 2548 2549 2550 2551 2552 2553 2554 2555 2556 2557 2558 2559 2560 2561 2562 2563 2564 2565 2566 2567 2568 2569 2570 2571 2572 2573 2574 2575 2576 2577 2578 2579 2580 2581 2582 2583 2584 2585 2586 2587 2588 2589 2590 2591 2592 2593 2594 2595 2596 2597 2598 2599 2600 2601 2602 2603 2604 2605 2606 2607 2608 2609 2610 2611 2612 2613 2614 2615 2616 2617 2618 2619 2620 2621 2622 2623 2624 2625 2626 2627 2628 2629 2630 2631 2632 2633 2634 2635 2636 2637 2638 2639 2640 2641 2642 2643 2644 2645 2646 2647 2648 2649 2650 2651 2652 2653 2654 2655 2656 2657 2658 2659 2660 2661 2662 2663 2664 2665 2666 2667 2668 2669 2670 2671 2672 2673 2674 2675 2676 2677 2678 2679 2680 2681 2682 2683 2684 2685 2686 2687 2688 2689 2690 2691 2692 2693 2694 2695 2696 2697 2698 2699 2700 2701 2702 2703 2704 2705 2706 2707 2708 2709 2710 2711 2712 2713 2714 2715 2716 2717 2718 2719 2720 2721 2722 2723 2724 2725 2726 2727 2728 2729 2730 2731 2732 2733 2734 2735 2736 2737 2738 2739 2740 2741 2742 2743 2744 2745 2746 2747 2748 2749 2750 2751 2752 2753 2754 2755 2756 2757 2758 2759 2760 2761 2762 2763 2764 2765 2766 2767 2768 2769 2770 2771 2772 2773 2774 2775 2776 2777 2778 2779 2780 2781 2782 2783 2784 2785 2786 2787 2788 2789 2790 2791 2792 2793 2794 2795 2796 2797 2798 2799 2800 2801 2802 2803 2804 2805 2806 2807 2808 2809 2810 2811 2812 2813 2814 2815 2816 2817 2818 2819 2820 2821 2822 2823 2824 2825 2826 2827 2828 2829 2830 2831 2832 2833 2834 2835 2836 2837 2838 2839 2840 | date,open,high,low,close,volume
2015-01-02,59.878383753935054,59.92477524056361,59.66187835122324,59.816524505615234,1245867
2015-01-05,59.522709028476726,59.58456435340686,59.30620752558991,59.39899444580078,4987433
2015-01-06,59.22884470348263,59.41441841941395,59.07419862926885,59.1205940246582,3541367
2015-01-07,59.49175749896471,59.60000820697984,59.337111383049326,59.44536209106445,2964233
2015-01-08,59.77014623045886,59.955720095832675,59.445393932462785,59.847469329833984,2579100
2015-01-09,59.98663687383694,60.24952984081436,59.754667633026294,60.172210693359375,3645567
2015-01-12,60.203123190103646,60.203123190103646,59.9092987053291,60.11033630371094,2963433
2015-01-13,60.0484619140625,60.29589485960309,59.80103290133516,60.0484619140625,2600400
2015-01-14,59.708267951083734,59.94023322724771,59.63094488142418,59.909305572509766,2299067
2015-01-15,59.94025477721473,60.002114041745216,59.55364322273547,59.56910705566406,2711900
2015-01-16,59.58456585428075,59.84746279030294,59.5691020226587,59.73921203613281,2944567
2015-01-20,59.77013969937691,59.87839438636282,59.60003361871857,59.73921203613281,2261133
2015-01-21,59.77010805958547,59.98661338613266,59.61546589241026,59.97114562988281,1862033
2015-01-22,60.07939349026335,60.094857311957156,59.893819764311225,60.0484619140625,2225267
2015-01-23,60.094869723458345,60.18765660559785,59.971151258729634,60.06393814086914,2380200
2015-01-26,60.156723698174865,60.419620513916016,60.033009168984776,60.419620513916016,3590467
2015-01-27,60.09484855020296,60.38867291798573,60.0484531590727,60.34227752685547,3243767
2015-01-28,60.37323313729266,60.38869696288907,60.033013242914635,60.11033630371094,2593067
2015-01-29,60.12577618908136,60.419600556864125,60.11031236964216,60.34227752685547,2079333
2015-01-30,60.26497755917757,60.3113690322209,60.156722923115275,60.21858215332031,1772567
2015-02-02,60.269827128935006,60.440736237968196,60.16106534995693,60.347511291503906,1136767
2015-02-03,60.37864220062437,60.73600151800641,60.36310535439712,60.64277648925781,2602100
2015-02-04,60.611671585511544,60.642745261965004,60.45629925186117,60.47183609008789,1709433
2015-02-05,60.53399652974497,60.8602860085786,60.53399652974497,60.82920837402344,3549267
2015-02-06,60.922413586476786,60.98456488401557,60.86026624032064,60.9534912109375,2809067
2015-02-09,60.96905703698371,61.04674520800063,60.87583202204031,60.8913688659668,1462300
2015-02-10,61.000123613016925,61.0933486170915,60.93797624455658,61.06227493286133,2438467
2015-02-11,61.03116722248731,61.093318511704986,60.93794621573397,61.077781677246094,1324933
2015-02-12,61.093334621405134,61.10887145996093,61.01564647724299,61.10887145996094,1865867
2015-02-13,61.155467033128815,61.26422882080078,61.06224207921257,61.26422882080078,1647433
2015-02-17,61.295347453855655,61.34196194070058,61.20212243155063,61.23320007324219,3767967
2015-02-18,61.217655688734375,61.419642566659334,61.186582000248876,61.38856887817383,2074867
2015-02-19,61.34197193679653,61.38858247985213,61.26428374698504,61.32643508911133,943400
2015-02-20,61.35745101463283,61.450675964355476,61.23315239879655,61.45067596435547,1333500
2015-02-23,61.38854542784864,61.52838487538415,61.34193491292553,61.51284408569336,552033
2015-02-24,61.497355618197076,61.65273202625177,61.48181876766884,61.62165832519531,1110500
2015-02-25,61.574995115481784,61.69929377277172,61.574995115481784,61.65268325805664,5203800
2015-02-26,61.69933769425546,61.82364039141498,61.683800844957,61.73041534423828,1616433
2015-02-27,61.730379305939906,61.8236042986917,61.714842465711875,61.80806350708008,1285900
2015-03-02,61.900182242788844,61.900182242788844,61.72845713353377,61.79090118408203,1434667
2015-03-03,61.77530195772609,61.82213897482081,61.603572845458984,61.603572845458984,3886067
2015-03-04,61.58793908541655,61.58793908541655,61.47865804621719,61.50988006591797,2118167
2015-03-05,61.61918656447162,61.61918656447162,61.4942905016189,61.572349548339844,2190300
2015-03-06,61.478673626734235,61.49428464054092,61.213274481277686,61.22888946533203,4270333
2015-03-09,61.306963805751025,61.3538008321416,61.182071685791016,61.182071685791016,3159167
2015-03-10,61.04155731201171,61.15083839314392,60.8854392131096,61.04155731201172,4468767
2015-03-11,61.15081914080852,61.244489176609676,61.010312101983324,61.13520812988281,2736133
2015-03-12,61.22887040333597,61.29131443912239,61.18203340624974,61.27570343017578,1626200
2015-03-13,61.135235189394976,61.18206824290121,60.901058011117755,60.994728088378906,2049067
2015-03-16,61.0103061690426,61.041532158104374,60.86980311412754,60.885414123535156,2201700
2015-03-17,60.823009920179935,60.823009920179935,60.52638861707001,60.588836669921875,3798967
2015-03-18,60.57320066938089,61.119606018066406,60.46391959964379,61.119606018066406,3825733
2015-03-19,61.057189512538905,61.150859610330755,60.62006106609377,60.65128707885742,3255067
2015-03-20,60.854198171901054,61.1039822878195,60.80736116876201,61.08837127685547,2485167
2015-03-23,61.10401262197267,61.197682704504906,61.0727905845449,61.182071685791016,2099233
2015-03-24,61.22888946533203,61.29133352055875,61.150830426050966,61.22888946533203,2256733
2015-03-25,61.22886939868825,61.291313433450085,61.07275137129096,61.103973388671875,2357700
2015-03-26,61.08838398964088,61.19766505937798,60.99471393411654,61.119606018066406,2772467
2015-03-27,61.16642139368007,61.213254419751436,61.07275137129096,61.103973388671875,1107133
2015-03-30,61.150832964264495,61.33817307821599,61.150832964264495,61.244503021240234,1708100
2015-03-31,61.213274481277686,61.32255554817211,61.150830426050966,61.22888946533203,1915300
2015-04-01,61.321439189257504,61.39987621245855,61.18025573907379,61.38418960571289,2742667
2015-04-02,61.3371400732337,61.415573120117195,61.32144947438361,61.41557312011719,2247667
2015-04-06,61.44694482065035,61.6195014978006,61.33713457538273,61.55675506591797,2185867
2015-04-07,61.619437185003505,61.807684263122155,61.556690818609866,61.744937896728516,1639400
2015-04-08,61.80775948236394,61.823450082526485,61.650889386002106,61.77638626098633,1392533
2015-04-09,61.85474802738626,61.88612121058308,61.68218754086601,61.744937896728516,1919133
2015-04-10,61.7920946032768,61.839158441368795,61.72934813845431,61.80778121948242,924933
2015-04-13,61.80770362805042,61.91751778258282,61.776330435024086,61.839080810546875,1716167
2015-04-14,61.82344456158592,61.933254816075085,61.72932091638474,61.91756820678711,1663967
2015-04-15,62.027368737862794,62.1371789751381,61.964618321074305,62.07442855834961,1968700
2015-04-16,61.98030357535684,62.04305399077598,61.93324375589698,62.01167678833008,1381000
2015-04-17,61.917525985804346,61.933212584395775,61.82340240478515,61.823402404785156,1988967
2015-04-20,61.964616968870224,62.074427203749224,61.9489303623836,62.01167678833008,1237200
2015-04-21,62.15287819168276,62.15287819168276,62.043067932128906,62.043067932128906,1782300
2015-04-22,62.105780572068674,62.121471163014334,62.02734756469726,62.027347564697266,1052500
2015-04-23,62.011676788330085,62.10580041672246,61.964616968870224,62.01167678833008,1181033
2015-04-24,62.04307002067633,62.10581646283445,62.02738341013681,62.09012985229492,1860967
2015-04-27,62.121512789869776,62.19994584979821,62.05876235245297,62.13719940185547,2102333
2015-04-28,62.10581646283445,62.10581646283445,62.01169281012359,62.09012985229492,2284500
2015-04-29,61.90186883703635,62.0116790759663,61.85480901584044,61.94893264770508,2766167
2015-04-30,61.94892804680591,61.94892804680591,61.77636740295789,61.87049102783203,3639400
2015-05-01,61.9618853396976,62.04069800249109,61.914596138590085,62.00917053222656,1204867
2015-05-04,62.08799624663288,62.103757980789176,61.99342183311577,62.05647277832031,1728167
2015-05-05,62.05645973333409,62.072221464177076,61.86731094606112,62.00917053222656,4983267
2015-05-06,61.993443875928314,62.02497136403041,61.77277150211773,61.82006072998047,2890000
2015-05-07,61.757031070963045,61.914652531535864,61.74126932576398,61.77279281616211,2300267
2015-05-08,62.05645770237375,62.22984475312918,61.99340677248675,62.16679382324219,4619867
2015-05-11,62.182618723524165,62.182618723524165,61.86737177099356,61.898895263671875,3241533
2015-05-12,61.75700450106897,61.96191511766189,61.70971527723496,61.88310241699219,3864533
2015-05-13,61.91465311662999,62.009227597300296,61.74126990921964,61.78855514526367,4238367
2015-05-14,62.00921621265942,62.15107991191039,61.946169242842544,62.11955642700195,3417933
2015-05-15,62.16678679440416,62.19831025149428,62.009161491797656,62.18254852294922,2536067
2015-05-18,62.0722345124766,62.11952372352485,62.00918356727206,62.05647277832031,1249733
2015-05-19,61.977682253062504,62.040733220804796,61.91463128532021,61.930397033691406,2112533
2015-05-20,61.96192051327214,61.993443992852875,61.86734606594911,61.930397033691406,1855667
2015-05-21,61.96192286931827,62.04073557984772,61.88311015878883,61.993446350097656,2363600
2015-05-22,61.94615245217486,62.10377384257485,61.94615245217486,62.07225036621094,1528267
2015-05-26,62.040757902005076,62.040757902005076,61.96194516311895,61.97770690917969,2064167
2015-05-27,62.040729056339714,62.13530349731446,62.02496731760735,62.13530349731445,2190367
2015-05-28,62.05648862802898,62.088012104392895,61.99343766672074,62.07225036621094,2073667
2015-05-29,62.072252533804445,62.13530349731446,62.02496731760735,62.13530349731445,2049600
2015-06-01,62.06402955190947,62.174885972921764,62.06402955190947,62.111541748046875,2924700
2015-06-02,62.11152786466115,62.12736391734014,61.95315928291055,62.048179626464844,1793733
2015-06-03,62.00067392053392,62.048186111016655,61.65226864274381,61.73145294189453,4150867
2015-06-04,61.68398297345684,61.74733126163481,61.57312648975803,61.58896255493164,3599833
2015-06-05,61.36723061863444,61.50975918862423,61.335558498077205,61.446414947509766,2852533
2015-06-08,61.49388249923645,61.541394676163186,61.35135402341545,61.383026123046875,3785067
2015-06-09,61.43056509721443,61.43056509721443,61.19301216391463,61.28803253173828,4303167
2015-06-10,61.27219647501457,61.38305289956193,61.24052436156714,61.28803253173828,3162600
2015-06-11,61.39890780320536,61.4780921386116,61.351399618451175,61.43058395385742,2480733
2015-06-12,61.35138967535621,61.39889785241084,61.2722053527832,61.2722053527832,3750933
2015-06-15,61.1138203553195,61.193004656705035,60.939619725248356,60.9554557800293,5915467
2015-06-16,61.066310899010084,61.22467949843059,60.987126599299835,61.208839416503906,2174500
2015-06-17,61.208853360003246,61.272201619698464,60.97130443423915,61.177181243896484,2506500
2015-06-18,61.224691969695776,61.41472868923713,61.224691969695776,61.335548400878906,2862033
2015-06-19,61.33554472939079,61.44640115393815,61.28803253173828,61.28803253173828,2521800
2015-06-22,61.54147083503818,61.636491279001866,61.47812252990087,61.525634765625,1968200
2015-06-23,61.478093501128605,61.55727783828978,61.44642137725721,61.509765625,926967
2015-06-24,61.47806430443839,61.50973641326831,61.36720789605289,61.39888000488281,2205100
2015-06-25,61.44638843196205,61.44638843196205,61.27218378910612,61.303855895996094,3035833
2015-06-26,61.24051686198631,61.27218897155513,61.06631220439601,61.097984313964844,2981933
2015-06-29,60.87628823080698,60.92380043570524,60.6545753479004,60.65457534790039,4443333
2015-06-30,60.89210377875151,60.97128807525446,60.781247374639634,60.86043167114258,2476967
2015-07-01,61.01799918434467,61.16123619493089,60.9384275644485,60.954341888427734,3354467
2015-07-02,61.08168352552778,61.14534489280044,61.033940535614356,61.06576919555664,2200367
2015-07-06,60.9702737578636,61.0657637766048,60.84295508200459,60.906612396240234,2434100
2015-07-07,60.76336942175148,60.90660240266769,60.65196509273063,60.84294509887695,3476200
2015-07-08,60.683768955207626,60.71559759410094,60.460960388183594,60.460960388183594,2108967
2015-07-09,60.65196132889881,60.731537001086124,60.62012863159179,60.6201286315918,1919533
2015-07-10,60.906619439041705,60.93845214722816,60.620149349692795,60.89070510864258,4550767
2015-07-13,61.01799918434467,61.01799918434467,60.8111048778415,60.954341888427734,3181833
2015-07-14,60.90660190180942,60.9702632524637,60.85885892435898,60.93843460083008,1615200
2015-07-15,60.9384275644485,61.01799918434467,60.89068054512423,60.954341888427734,1827233
2015-07-16,61.018035888671875,61.08169727026976,60.98620722156743,61.018035888671875,1652533
2015-07-17,61.01799752824369,61.01799752824369,60.77927458026129,60.795188903808594,2377367
2015-07-20,60.79520349297797,60.827036195097996,60.63605617192756,60.667884826660156,3754533
2015-07-21,60.620146466315965,60.63606484334614,60.476913452148445,60.47691345214844,1878467
2015-07-22,60.30181371339518,60.36547504343875,60.14266645936483,60.1585807800293,4627167
2015-07-23,60.142698144445895,60.20635546064044,60.1267797680094,60.1904411315918,2185133
2015-07-24,60.17453432135514,60.19044865239227,59.951725592058565,59.9676399230957,2023933
2015-07-27,59.82435593744636,59.919845896178636,59.68112302304055,59.71295166015625,4574000
2015-07-28,59.77662788971647,59.95169353228353,59.71296655222313,59.91986083984375,6004200
2015-07-29,60.04719620632276,60.30183351534354,60.01536350715487,60.285919189453125,2275733
2015-07-30,60.30180909894619,60.47687470763025,60.25406614060621,60.460960388183594,3031167
2015-07-31,60.508740347062485,60.54057305280662,60.34959300789336,60.429168701171875,2475733
2015-08-03,60.44991968905642,60.44991968905642,60.24202346801758,60.24202346801758,2111733
2015-08-04,60.30602321235859,60.35400148047562,60.242057610854424,60.25804901123047,2934367
2015-08-05,60.37001237970182,60.37001237970182,60.1940987847694,60.2260856628418,2714833
2015-08-06,60.17807279791023,60.19406419426187,59.98616790771484,59.986167907714844,3100100
2015-08-07,59.842236922985165,59.922197965917995,59.73029308967424,59.74628448486328,3169800
2015-08-10,59.81026014652034,59.858238407161714,59.730303157098504,59.842247009277344,1370167
2015-08-11,59.69830094008639,59.73028779461645,59.50639608085489,59.58635711669922,1917267
2015-08-12,59.36249784190711,59.47444171879724,59.20257569378453,59.45845031738281,3369300
2015-08-13,59.410457611083984,59.442444473130095,59.34649202096812,59.410457611083984,2585733
2015-08-14,59.42646751455397,59.45845031738281,59.36249784190711,59.45845031738281,1470567
2015-08-17,59.36251048726894,59.44247157836349,59.2985408009953,59.378501892089844,1969767
2015-08-18,59.37848300740102,59.37848300740102,59.26653914226722,59.362491607666016,2498600
2015-08-19,59.234550915697696,59.33050337230528,59.13859845909011,59.21855545043945,3914567
2015-08-20,59.02666294049938,59.09062854261266,58.86674080123828,58.89872360229492,2834500
2015-08-21,58.81874959055414,58.89871064259056,58.6908143474887,58.722801208496094,4916800
2015-08-24,57.603371691670155,58.51491819436078,57.299522857439946,58.051151275634766,5857000
2015-08-25,58.738765497734036,58.78673966662311,58.21102523803711,58.21102523803711,4309233
2015-08-26,58.48291731194511,58.83474430965572,58.418947657728275,58.786766052246094,3260533
2015-08-27,58.97868507449378,59.13860721484645,58.88273260367997,59.122615814208984,4719167
2015-08-28,59.04264294291562,59.170578189433385,58.962681888721455,59.15458679199219,2918733
2015-08-31,59.026624542743356,59.202533901112,58.85071111738841,59.18654251098633,2373467
2015-09-01,58.82655176068118,59.11585906591083,58.82655176068118,58.92298889160156,1976533
2015-09-02,59.18009585802629,59.244388580322266,59.019370183577834,59.244388580322266,2455567
2015-09-03,59.260507379792635,59.34087232403164,59.164070264212,59.228363037109375,2447033
2015-09-04,59.148005585411504,59.26051488658582,59.148005585411504,59.16407775878906,1480900
2015-09-08,59.38908244571667,59.54981231689453,59.35693810649327,59.54981231689453,1855000
2015-09-09,59.64623397995626,59.64623397995626,59.46943198493993,59.485504150390625,3836233
2015-09-10,59.48550939064476,59.61409081310677,59.453365056911686,59.598018646240234,3179367
2015-09-11,59.42123172089569,59.61410184652036,59.40515546352403,59.53374099731445,2188667
2015-09-14,59.48552040026043,59.565885336996814,59.45337606057806,59.53374099731445,2035900
2015-09-15,59.46943198493993,59.51764848129201,59.421215488587855,59.485504150390625,1584267
2015-09-16,59.32477765996855,59.3890663209603,59.228340580951595,59.29262924194336,2325633
2015-09-17,59.22839022343877,59.48555325800655,59.164097421030455,59.356971740722656,6548967
2015-09-18,59.21229203967583,59.27658481828608,59.051566224447036,59.0676383972168,5308400
2015-09-21,59.14802158872013,59.21231029962457,59.06765661255709,59.0837287902832,2705733
2015-09-22,58.73009688142304,59.08369686291826,58.68187628676944,58.69794845581055,2510267
2015-09-23,58.730095467606375,58.76223980491478,58.569365606004,58.5854377746582,2048233
2015-09-24,58.37648715860715,58.44077991607507,58.215761396232146,58.24790573120117,3791867
2015-09-25,58.29615684293378,58.32830528451858,58.006845393864424,58.03899383544922,3981900
2015-09-28,57.81392248590026,57.81392248590026,57.20315170288086,57.20315170288086,4801200
2015-09-29,57.10674384770054,57.315694328050405,57.05852733591027,57.154964447021484,3918200
2015-09-30,57.363890322669825,57.42818306959214,57.171016169432114,57.315673828125,3644633
2015-10-01,57.37547770471894,57.37547770471894,57.11695912329256,57.14927291870117,3252067
2015-10-02,56.84228262074834,57.13311912245006,56.713023323018355,57.08464431762695,4774067
2015-10-05,57.278537336475736,57.73095105808607,57.278537336475736,57.71479415893555,8933200
2015-10-06,57.714794717782446,57.957156425545335,57.6501630114754,57.89252471923828,6220433
2015-10-07,58.2641413730558,58.47418925168198,58.15103898526313,58.44187545776367,6439533
2015-10-08,58.37725594452395,58.651935577392585,58.26415353312615,58.65193557739258,4191033
2015-10-09,58.813476435044834,58.958896676432474,58.6195855192461,58.668060302734375,3560133
2015-10-12,58.84582039650186,58.894291092386084,58.538826995331455,58.60345458984375,1866300
2015-10-13,58.490360260009766,58.603462675089496,58.44188955743827,58.490360260009766,4237900
2015-10-14,58.538835071660834,58.554991972517996,58.458046458295435,58.490360260009766,2811200
2015-10-15,58.57111471727428,58.619585391579804,58.441855476715695,58.52264404296875,6573333
2015-10-16,58.58727514956546,58.781166076660156,58.58727514956546,58.781166076660156,2214033
2015-10-19,58.716577016265674,59.007413618006034,58.66810630384914,58.99125671386719,3011767
2015-10-20,58.81352255017913,59.02357052214488,58.81352255017913,58.99125671386719,3981300
2015-10-21,59.03970957017245,59.1043371626837,58.86197547260875,58.91044616699219,6385033
2015-10-22,59.10431968228256,59.10431968228256,58.845801170537946,58.89427185058594,4084367
2015-10-23,59.152806982215736,59.21743456928178,59.00738669316008,59.13665008544922,5004667
2015-10-26,59.20128842044705,59.20128842044705,59.02355430559092,59.07202911376953,4509667
2015-10-27,58.9589209704545,58.99123476671013,58.86197547260875,58.91044616699219,3401500
2015-10-28,58.89429449901021,59.03971481323243,58.748878293867236,59.03971481323242,4467833
2015-10-29,58.89428926886438,59.00739166483795,58.89428926886438,58.91044616699219,2270133
2015-10-30,58.926631927490234,59.00741645206443,58.82968638892059,58.926631927490234,5566367
2015-11-02,58.986630675317436,59.100284576416016,58.88921245593074,59.100284576416016,2710600
2015-11-03,59.11658824484215,59.18153104184074,59.035405619474055,59.1328239440918,2723800
2015-11-04,59.18150251451007,59.19773820593361,59.03537716258037,59.051612854003906,3174667
2015-11-05,59.03540762006646,59.10035041926584,58.90551376342773,58.905513763427734,2493700
2015-11-06,58.71067598745394,58.75938308249862,58.56454644408064,58.645729064941406,3356800
2015-11-09,58.532066258491746,58.5483019544021,58.3697010411502,58.38593673706055,5765633
2015-11-10,58.2885110803965,58.38592937269001,58.14238570651549,58.207332611083984,5801667
2015-11-11,58.23979972474135,58.288506802754384,58.06119884712391,58.07743453979492,1073467
2015-11-12,57.85010646077741,57.963760399057676,57.639034271240234,57.639034271240234,8271167
2015-11-13,57.55786616143659,57.68775581935924,57.47668357681577,57.509159088134766,4973067
2015-11-16,57.44423754753559,57.72025680541992,57.37929062535117,57.72025680541992,3809000
2015-11-17,57.78515958356722,57.88257783482413,57.639034271240234,57.639034271240234,4258833
2015-11-18,57.720244674745004,57.83389866784216,57.687769155918154,57.752716064453125,3235067
2015-11-19,57.752708915847116,57.752708915847116,57.39551128591535,57.411746978759766,5068467
2015-11-20,57.34679614367852,57.49292562748869,57.249377864177724,57.2656135559082,3759333
2015-11-23,57.31431814007458,57.33055382992974,57.13571729343292,57.21689987182617,2102933
2015-11-24,57.05456445447475,57.28187248916518,57.005857359520924,57.2494010925293,2839267
2015-11-25,57.28187248916518,57.31434801492068,57.216929695893405,57.2494010925293,2590700
2015-11-27,57.2980888531514,57.42797851562501,57.281849032364015,57.427978515625,981600
2015-11-30,57.460454057293006,57.460454057293006,57.31432869257506,57.411746978759766,2439400
2015-12-01,57.480304414328344,57.70885749368172,57.463980084016136,57.676204681396484,4756567
2015-12-02,57.69251242260409,57.74148955111848,57.49661636352539,57.49661636352539,4311800
2015-12-03,57.496667753391534,57.54564077401783,57.300767367559686,57.382389068603516,3822300
2015-12-04,57.30071157714418,57.36600887440301,57.15378435499323,57.26805877685547,3682700
2015-12-07,57.13747582510349,57.13747582510349,56.8599497800595,56.87627410888672,4148500
2015-12-08,56.50080026704253,56.56609758024361,56.141648437795375,56.22327423095703,11601300
2015-12-09,56.174329057555845,56.50082824018951,56.174329057555845,56.35390090942383,6235967
2015-12-10,56.239629279028065,56.386556617307214,56.09270609241148,56.1253547668457,3705000
2015-12-11,55.68455996160907,55.71720862367574,54.460185314177,54.99890899658203,11666433
2015-12-14,54.851971061815846,54.96624549986906,54.23162174000704,54.55812072753906,9248433
2015-12-15,55.145835626789385,55.52131187102569,55.064213966443454,55.1948127746582,7474233
2015-12-16,55.407041620193255,55.71721640814533,55.21114131710125,55.668243408203125,7894400
2015-12-17,55.749876352742135,55.749876352742135,54.99892780675005,55.04790496826172,6972600
2015-12-18,54.98259396396385,55.04789545080168,54.75404498752397,54.83566665649414,4682567
2015-12-21,54.982540284832,55.04784170791644,54.639717154868386,54.78664016723633,4289900
2015-12-22,54.88461000691092,55.276410383310434,54.754011265330796,55.26008605957031,4508167
2015-12-23,55.37438452856059,55.635582125168646,55.37438452856059,55.53763198852539,4925367
2015-12-24,55.58663815454313,55.78253853010953,55.52133664546663,55.602962493896484,2109833
2015-12-28,55.39069503220903,55.48864514440099,55.24376778809113,55.27642059326172,2415267
2015-12-29,55.50462643393198,55.7180422908458,55.40612648651292,55.652374267578125,3630900
2015-12-30,55.52103311131212,55.71803297320627,55.45536509902599,55.668785095214844,2666333
2015-12-31,55.652364960920146,55.86578078214477,55.570285164267766,55.668785095214844,1560367
2016-01-04,55.32406812185841,55.40615214521507,55.143484105467145,55.38973617553711,4693933
2016-01-05,55.422573713712495,55.68524177999529,55.34048968206367,55.50465774536133,2972267
2016-01-06,55.32404379674077,55.521043696192216,55.24195980947516,55.45537567138672,3976133
2016-01-07,55.11062571673654,55.258377722860914,55.02854173277465,55.15987777709961,3911100
2016-01-08,55.356894341410175,55.42255820838492,54.96289443969726,54.962894439697266,6831233
2016-01-11,55.127038473051414,55.24195437393008,54.84795878875949,54.88079071044922,5172967
2016-01-12,55.04500465058064,55.17634080694159,54.815172639401595,55.01217269897461,3705200
2016-01-13,54.96286833598029,55.044948130716264,54.20770082469631,54.27336883544922,6201700
2016-01-14,54.24055648274464,54.48680430570522,54.010720449687035,54.404720306396484,5919233
2016-01-15,53.46899088359256,53.76449087642852,53.3869068564214,53.731658935546875,5987500
2016-01-19,53.665967346584736,53.715219411277495,53.354051520081335,53.46896743774414,5995133
2016-01-20,52.992876281305286,53.27196014262807,52.336212792861296,53.00929641723633,8860200
2016-01-21,53.04212311894083,53.403286749551114,52.77945524443535,53.25553894042969,7467200
2016-01-22,53.6659935616666,54.15849357434741,53.6659935616666,54.1092414855957,4869467
2016-01-25,53.89580685462054,54.12564289763127,53.61672708983705,53.649559020996094,5192633
2016-01-26,53.71524565041831,54.12566163182444,53.69882550418957,54.1092414855957,5090233
2016-01-27,54.05995109324058,54.25695094351675,53.81369919291337,53.977867126464844,5879767
2016-01-28,54.289773832454465,54.38827374121311,54.05994210367205,54.22410583496094,3953667
2016-01-29,54.35548944521648,54.56890540531816,54.28982139019791,54.5196533203125,5222267
2016-02-01,54.41239350319946,54.41239350319946,54.03280920464638,54.16483688354492,4482733
2016-02-02,53.90075598871949,53.917258916127544,53.63669655894388,53.719215393066406,2883400
2016-02-03,53.81823745422673,54.0822926883902,53.43865333339919,53.917259216308594,5410733
2016-02-04,53.88426960237492,54.032804400377685,53.71923606769658,53.785247802734375,3763467
2016-02-05,53.768724121503176,53.768724121503176,53.24060945956251,53.30662536621094,4148500
2016-02-08,52.9270458253347,52.943548754153525,52.41543404653824,52.66299057006836,4885033
2016-02-09,52.44841111295679,52.67946458083278,52.16785308288216,52.4154052734375,3725600
2016-02-10,52.695989807098854,52.8445203448898,52.266896923389375,52.332908630371094,3746133
2016-02-11,51.88731454047792,52.15137396840713,51.60675218525605,51.96983337402344,4799567
2016-02-12,52.16787646649391,52.861024589576125,52.10186056078419,52.81151580810547,7081500
2016-02-16,52.97657327655406,53.09209800691773,52.84454141578094,52.8940544128418,3123967
2016-02-17,53.141599655820606,53.43866500695949,53.12509672471564,53.29013442993164,5269000
2016-02-18,53.35615213339372,53.587205786004425,53.27363327153873,53.33964920043945,2957633
2016-02-19,53.09209313805519,53.43866729736328,53.009574281910396,53.43866729736328,1638333
2016-02-22,53.669659349523585,53.96672439575195,53.653156435357374,53.96672439575195,3662667
2016-02-23,53.8347256880848,53.983256192126575,53.55416340591576,53.90074157714844,6390133
2016-02-24,53.471657020624754,53.99977586170597,53.40564531330118,53.98326873779297,3031267
2016-02-25,53.917229312109846,54.230797351940645,53.75219173448103,54.21429443359375,3949300
2016-02-26,54.428850644873556,54.61038697671741,54.362834762424434,54.5773811340332,5098600
2016-02-29,54.56090949904583,55.25406197244713,54.56090949904583,55.17154312133789,9575300
2016-03-01,55.302627098956805,56.21548644203542,55.153252110899295,56.18229293823242,11803967
2016-03-02,55.81714812452821,55.866942601722606,55.634575409722196,55.78395462036133,5471900
2016-03-03,55.75078443378028,56.08273652319571,55.5184213479464,55.93335723876953,3517200
2016-03-04,56.04956406076756,56.331721775649,55.83379763790176,56.1159553527832,3813400
2016-03-07,56.09931579938844,56.23209406120483,55.999731047789936,56.16570281982422,3742733
2016-03-08,56.032914343501105,56.16569258111272,55.78395462036132,55.78395462036133,7055900
2016-03-09,55.983135474960434,55.983135474960434,55.75076823569346,55.916744232177734,2307967
2016-03-10,56.21550541348277,56.38148143039891,55.94994463060603,56.31509017944336,4325200
2016-03-11,56.77981530424169,57.095166354243936,56.77981530424169,56.97898483276367,4775633
2016-03-14,56.929198492509016,56.96239200923983,56.61384742072933,56.84621047973633,3269300
2016-03-15,56.53083542951061,56.61382340708264,56.348262723040925,56.481040954589844,3878033
2016-03-16,56.28187890092255,57.06195580395382,56.24868117544982,56.8793830871582,4483000
2016-03-17,56.879385271408836,57.410502468982926,56.84619176560554,57.26112747192383,6525833
2016-03-18,57.37730108560926,57.60966403621879,57.294313111550515,57.327510833740234,4526633
2016-03-21,57.393923985990746,57.42712172330599,57.16156092951221,57.310935974121094,3210167
2016-03-22,57.21131996962993,57.31090045702609,57.09513429244841,57.2279167175293,4107233
2016-03-23,57.16156611098862,57.17816287067786,56.91260627375802,56.929203033447266,4161533
2016-03-24,56.51424598725437,56.730012224280685,56.46445150589361,56.68021774291992,3012600
2016-03-28,56.76320873289385,56.796406462538016,56.36486974472108,56.398067474365234,3119667
2016-03-29,56.2984922108711,56.613843259471714,56.13251619752537,56.564048767089844,4212800
2016-03-30,56.613846696399484,56.862806510586644,56.613846696399484,56.763221740722656,3811833
2016-03-31,56.73002895023283,56.96239200923983,56.69683543350202,56.84621047973633,4860300
2016-04-01,56.68599214090717,57.03641916546552,56.485746914376,56.969669342041016,6019433
2016-04-04,56.886261124333565,57.019760836893994,56.686020042981795,56.75276565551758,4251533
2016-04-05,56.45238849075255,56.68601082788252,56.41901568990987,56.51913833618164,3964700
2016-04-06,56.65262450780781,56.98636519282389,56.58587891705043,56.93630599975586,6397600
2016-04-07,56.769468420835175,56.902968171873106,56.569223038023935,56.60260009765625,4184433
2016-04-08,56.969669342041016,57.019732770544984,56.86954672877544,56.969669342041016,3272233
2016-04-11,57.03642853524294,57.2032967556033,57.03642853524294,57.069801330566406,1763033
2016-04-12,57.18663425345225,57.48700226810172,57.13657503954975,57.43694305419922,3370800
2016-04-13,57.68725434399698,57.970935987121344,57.62050447392498,57.837440490722656,3164133
2016-04-14,57.82071486450927,57.85409190122808,57.73728288206912,57.7873420715332,2925933
2016-04-15,57.703912652870194,57.75397609198318,57.603790018387464,57.67053985595703,2906767
2016-04-18,57.503689324805244,58.08773895609291,57.47031651515848,58.07105255126953,2845633
2016-04-19,58.20453314741504,58.40477844157136,58.13778330144834,58.388092041015625,2440633
2016-04-20,58.454857497057944,58.655102859226325,58.28798919108111,58.504920959472656,3607667
2016-04-21,58.588342362138185,58.63840156810053,58.27128799314424,58.30466079711914,3966333
2016-04-22,58.35471424727201,58.504896083168305,58.304650806144295,58.47152328491211,3379300
2016-04-25,58.38808359739228,58.47151983184882,58.23789752662188,58.27127456665039,2403667
2016-04-26,58.454857497057944,58.50492095947265,58.32136200352743,58.504920959472656,2928533
2016-04-27,58.554961488933095,58.888706481854555,58.538275088035796,58.821956634521484,3179100
2016-04-28,58.78858856113951,59.05557948445833,58.77190215890011,58.805274963378906,3150100
2016-04-29,58.78861310251126,58.972167847514,58.588367704557385,58.90542221069336,4680767
2016-05-02,58.772889145412314,58.95738983154297,58.772889145412314,58.95738983154297,1925100
2016-05-03,59.14455124839767,59.14455124839767,58.739912803308485,58.80735397338867,3397200
2016-05-04,58.672495643936585,58.739932548990005,58.45331712711814,58.5038948059082,5377633
2016-05-05,58.72303295763712,58.72303295763712,58.470136162128384,58.520713806152344,4380867
2016-05-06,58.30157551535311,58.68935487019994,58.267857062826394,58.5038948059082,3938733
2016-05-09,58.50382644535397,58.58812676586492,58.402666918279316,58.47010803222656,2799833
2016-05-10,58.52071568792527,58.97593593725117,58.52071568792527,58.92535400390625,3611367
2016-05-11,58.975934188554184,59.16138983813434,58.84105189543018,58.90849304199219,3854800
2016-05-12,59.093952979266824,59.093952979266824,58.84105189543018,58.90849304199219,2467200
2016-05-13,58.925355458565576,58.99279660879216,58.605017498455055,58.67245864868164,3472833
2016-05-16,58.8241815880647,59.04335991344199,58.723022031144886,59.0265007019043,2746000
2016-05-17,59.11082254809833,59.11082254809833,58.89164414299766,58.97594451904297,3279533
2016-05-18,58.9590767220344,59.161391592330276,58.79047599447746,58.92535400390625,3982367
2016-05-19,58.723013740179375,58.841032491974076,58.57127657006993,58.79045486450195,3945100
2016-05-20,58.79049769238803,59.043394589365924,58.79049769238803,58.99281692504883,3978367
2016-05-23,58.97592306729124,59.09394183574873,58.90848193344681,59.0265007019043,2057933
2016-05-24,59.21199917499488,59.464896088185,59.14455799721917,59.38059997558594,3550333
2016-05-25,59.53231636992248,59.59975752402614,59.464875215818836,59.51545715332031,2650500
2016-05-26,59.66718259291256,59.66718259291256,59.36370389099304,59.39742660522461,1930600
2016-05-27,59.34683262279206,59.464851379394524,59.329973412947886,59.46485137939453,2005733
2016-05-31,59.51544538579986,59.58288223887478,59.380567391955886,59.39742660522461,1809633
2016-06-01,59.29064507889893,59.44319200823108,59.20589486901453,59.42624282836914,5022800
2016-06-02,59.37537525746037,59.46012544490557,59.2397775438922,59.44317626953125,2353500
2016-06-03,59.56182527413986,59.629626286741676,59.39232920849577,59.54487609863281,3127433
2016-06-06,59.714389764549416,59.86693668863644,59.646588736858185,59.833038330078125,3583400
2016-06-07,59.9008520513162,60.17205192849234,59.86695368313511,60.1212043762207,3836400
2016-06-08,60.17205842550252,60.42630483546427,60.17205842550252,60.39240646362305,2704000
2016-06-09,60.256802159520866,60.29070052770196,60.08730169746381,60.1212043762207,3050367
2016-06-10,59.90085943131091,60.00255885895971,59.68051138983457,59.79916000366211,3309133
2016-06-13,59.697430184467784,59.79912524242489,59.42623043152731,59.46012878417969,2883733
2016-06-14,59.35845524163628,59.409307103313566,59.07031049757593,59.25675582885742,5982367
2016-06-15,59.37538723286161,59.5109892843529,59.138090108613554,59.188941955566406,5822000
2016-06-16,59.036414038758274,59.239812885742936,58.7652184498295,59.17201614379883,7776633
2016-06-17,59.239795684814446,59.35844425934188,59.1550454714163,59.23979568481445,4619933
2016-06-20,59.79915675259525,59.90085617471502,59.62966058944638,59.66355895996094,3278767
2016-06-21,59.84999364864393,60.002540588378906,59.71439588992673,60.002540588378906,4725567
2016-06-22,59.93473767986201,60.036437066049686,59.86693665221203,59.95168685913086,7143200
2016-06-23,60.10425737124379,60.42630483546427,60.10425737124379,60.39240646362305,2576533
2016-06-24,59.10419307957591,59.90083467476549,59.10419307957591,59.494041442871094,6622533
2016-06-27,59.23980614303601,59.29065800428228,58.426215158276904,58.460113525390625,13028600
2016-06-28,59.12115804867751,59.27370932313365,58.968611084797075,59.25675582885742,7293300
2016-06-29,59.680489900640964,60.07033828468446,59.61269318033761,59.98558807373047,6612667
2016-06-30,60.0364648133528,60.52800848162652,59.917816193059956,60.494110107421875,7383500
2016-07-01,60.45489638315784,60.71048186093622,60.36969977947196,60.54008865356445,3719433
2016-07-05,60.4548858820195,60.4548858820195,60.08002262422784,60.25041580200195,3349567
2016-07-06,60.09707151433299,60.574169895006364,60.028917698007696,60.54008865356445,5060733
2016-07-07,60.540091292756415,60.77864266013217,60.42081777570826,60.64232635498047,5382700
2016-07-08,60.91493396882715,61.49426290272753,60.82973739032704,61.46018600463867,9373700
2016-07-11,61.54540612110504,61.71579934327194,61.52836766554427,61.57948303222656,5327100
2016-07-12,61.85208062243065,62.022469426750035,61.732807159423835,61.73280715942383,5458433
2016-07-13,61.71579934327194,61.78395316551499,61.42613259890006,61.57948303222656,4732100
2016-07-14,61.71583478256481,61.76695017859927,61.545441462552375,61.630638122558594,3794300
2016-07-15,61.76688632075572,61.76688632075572,61.51130093825675,61.52833938598633,2164433
2016-07-18,61.63055471544654,61.817981913868884,61.57943505531225,61.783905029296875,1886533
2016-07-19,61.69872778630931,61.80096280528464,61.51130052925256,61.596492767333984,4118700
2016-07-20,61.73283566001979,61.83507072312194,61.562442443756375,61.749874114990234,2504067
2016-07-21,61.74984560652802,61.88615751663903,61.66464903772958,61.73280715942383,1780567
2016-07-22,61.76687219274587,62.005419072952144,61.664637196475084,61.95430374145508,1673133
2016-07-25,61.920275901630255,61.920275901630255,61.596532189887945,61.61357498168945,1949267
2016-07-26,61.647646420174354,61.66468487718127,61.409099355517405,61.44317626953125,3395300
2016-07-27,61.562455272845725,61.647651898731674,61.3750235625527,61.61357498168945,3835367
2016-07-28,61.46022176446623,61.51134147462083,61.30687130056346,61.323909759521484,2451767
2016-07-29,61.30686428019585,61.460214726538176,61.170547957580446,61.44317626953125,4062433
2016-08-01,61.37123605877961,61.37123605877961,61.04579567809578,61.062923431396484,3530067
2016-08-02,61.16568952942664,61.19994938934211,60.960147793893135,60.994407653808594,8601767
2016-08-03,61.02864591517467,61.2684430868834,61.02864591517467,61.19993209838867,5883300
2016-08-04,61.19995849050505,61.66242528623486,61.19995849050505,61.61104202270508,3677800
2016-08-05,61.76516674758513,61.97070841577583,61.730911254882805,61.73091125488281,3678133
2016-08-08,61.91932407618552,62.107738007931054,61.8336853399272,62.073482513427734,4943633
2016-08-09,62.17627803937501,62.31330442778186,62.107762667176424,62.279048919677734,2729533
2016-08-10,62.33047013385126,62.34759789833214,62.17631589753033,62.261959075927734,1970200
2016-08-11,62.24475923750401,62.39891766210434,62.22763149165692,62.364662170410156,1967967
2016-08-12,62.244790639530954,62.43320465087891,62.227662885043046,62.433204650878906,1813667
2016-08-15,62.484574510685945,62.621600863633454,62.43318690583737,62.60447311401367,1752467
2016-08-16,62.587328489875745,62.587328489875745,62.39891458287897,62.41604232788086,3955367
2016-08-17,62.48456622161328,62.57020495835155,62.36466763419105,62.518821716308594,1621000
2016-08-18,62.51885063294407,62.79290778523123,62.51885063294407,62.75864791870117,1670767
2016-08-19,62.65586375925226,62.72437912180871,62.55309289341246,62.58735275268555,1558133
2016-08-22,62.48459632348743,62.58736721307175,62.4332087006999,62.45033645629883,1470267
2016-08-23,62.65588418176154,62.77578283832365,62.57024103964828,62.72439956665039,1698433
2016-08-24,62.72440190247129,62.74152966033355,62.50173233827941,62.535987854003906,1399667
2016-08-25,62.6215932871078,62.70723638083408,62.535950193381524,62.57020568847656,1859533
2016-08-26,62.65586375925226,62.861405490931865,62.484581886845746,62.58735275268555,1625800
2016-08-29,62.707250477058366,62.98130321140148,62.690122725660636,62.91279220581055,2565033
2016-08-30,62.947032197830694,62.964159945007985,62.758618266903326,62.89564895629883,1572633
2016-08-31,62.861405490931865,62.89566535020496,62.55309289341246,62.58735275268555,6321300
2016-09-01,62.71819339979549,62.76983954928597,62.477169278953625,62.735408782958984,3103700
2016-09-02,62.87313762842753,63.13138151646746,62.8214914777855,63.07973098754883,3208933
2016-09-06,63.07971656177915,63.18301321771677,62.99363528545186,63.148582458496094,3066500
2016-09-07,63.16579977656268,63.16579977656268,62.92477569807011,63.028072357177734,1684433
2016-09-08,63.01087442207931,63.01087442207931,62.82149643157196,62.890357971191406,2150833
2016-09-09,62.68379379859408,62.68379379859408,62.21895633068947,62.23617172241211,3912233
2016-09-12,62.15008248013742,62.59770008957128,62.06400116025911,62.442752838134766,5471400
2016-09-13,62.356669260952394,62.3911000339287,61.926267085639175,61.9951286315918,6517233
2016-09-14,62.064016459722176,62.25339453448268,61.891853777525554,61.943504333496094,6080033
2016-09-15,61.977875248468585,62.35663103211439,61.977875248468585,62.27054977416992,3418267
2016-09-16,62.23613704350692,62.27057218604309,62.08119422606095,62.21892166137695,2909533
2016-09-19,62.23615311190085,62.408315734202695,62.20172233875142,62.287803649902344,3138000
2016-09-20,62.40831122393757,62.45995737992922,62.15007168742519,62.25336837768555,3384967
2016-09-21,62.322195897421615,62.80424831491066,62.23611463948343,62.75259780883789,5619367
2016-09-22,63.01087973777901,63.13139182055657,62.80428634493824,62.99365997314453,4083900
2016-09-23,62.9764462289865,63.06252754129439,62.83871875626031,62.855934143066406,6031067
2016-09-26,62.70096782085381,62.85591062240655,62.56323602138941,62.5804557800293,2306133
2016-09-27,62.59767109630747,62.82147979736328,62.459939296984075,62.82147979736328,2391333
2016-09-28,62.89032842346943,63.25186884971696,62.71817027702882,63.23465347290039,4127633
2016-09-29,63.234687484992776,63.234687484992776,62.78706993390196,62.942012786865234,4680500
2016-09-30,63.045282829000705,63.251876131131894,63.028067450202336,63.217445373535156,3542333
2016-10-03,63.12401404366097,63.26244266377314,63.05479753332164,63.22783660888672,4889233
2016-10-04,63.26246059514193,63.33167712510027,63.05481540583463,63.15863800048828,3761167
2016-10-05,63.29704695517932,63.348960436629106,63.17592136588496,63.33165740966797,3418267
2016-10-06,63.348960436629106,63.36626346359025,63.193224392846105,63.33165740966797,2583533
2016-10-07,63.366262583152306,63.521994224205145,63.17592048809171,63.47008514404297,2973167
2016-10-10,63.435480260127996,63.76425097558207,63.435480260127996,63.712337493896484,1242700
2016-10-11,63.643098143514706,63.643098143514706,63.24511546273862,63.34893798828125,4171067
2016-10-12,63.366282263810156,63.452801824851825,63.21054617382162,63.29706573486328,2309867
2016-10-13,63.0894151566052,63.2797572945156,62.98559257234201,63.210540771484375,5159633
2016-10-14,63.31436876695808,63.43549879275702,63.24515663857889,63.29706573486328,2246800
2016-10-17,63.38359250240168,63.43550600515614,63.193250326582294,63.27976989746094,3190567
2016-10-18,63.47011609325995,63.55663566961845,63.33168741142743,63.48741912841797,2202433
2016-10-19,63.55661302398463,63.746950743472624,63.539309994991804,63.69504165649414,1715933
2016-10-20,63.6950526657726,63.78157222625797,63.60853310528723,63.67774963378906,2929600
2016-10-21,63.64310662931545,63.78153961554001,63.59119755990528,63.74692916870117,2936967
2016-10-24,63.86810952257641,63.86810952257641,63.69507035355362,63.798892974853516,1305300
2016-10-25,63.746940467517334,63.816156972897886,63.67772836270296,63.76424789428711,2901067
2016-10-26,63.573907704933625,63.74694237270719,63.47008514404297,63.47008514404297,2629233
2016-10-27,63.591225047305166,63.591225047305166,63.15863167963642,63.210540771484375,4703233
2016-10-28,63.175921221982215,63.21052727582567,62.88175656261377,62.93367004394531,5435700
2016-10-31,62.933639582044385,62.98554863768392,62.65677808360751,62.7432975769043,10216133
2016-11-01,62.80595999120902,62.80595999120902,62.30156271648831,62.54506301879883,4903033
2016-11-02,62.475483356491445,62.475483356491445,62.092836298307375,62.17980194091797,8914767
2016-11-03,62.26678945711561,62.423324130198395,62.16243153397446,62.19721603393555,3522033
2016-11-04,62.30157470703124,62.423324881618505,62.19721678263389,62.30157470703125,4498067
2016-11-07,62.77116738932013,63.136422244600894,62.77116738932013,63.1190299987793,5043700
2016-11-08,62.875509289213184,63.06683279108326,62.82333256502446,63.01465606689453,6239233
2016-11-09,62.597236633300774,63.20598731566118,62.545055475809,62.59723663330078,8153633
2016-11-10,62.423313748274055,62.475494912795064,61.710205078125,61.710205078125,8462467
2016-11-11,61.51884510288376,61.71016855412819,60.96227140919911,61.10141372680664,5082567
2016-11-14,60.9797253527255,61.65804981363507,60.96233309833177,61.55369186401367,7860400
2016-11-15,61.91891960374624,62.44070469857692,61.90152293376244,62.37113571166992,5827033
2016-11-16,62.0754319229559,62.21457426998628,62.040647442012165,62.12761306762695,4324000
2016-11-17,62.110241213540654,62.28417253424627,61.98849105834961,61.98849105834961,3640067
2016-11-18,62.05807038108886,62.231997295100356,61.91892796522814,61.953712463378906,4796700
2016-11-21,62.1276096219736,62.475467681884766,62.1276096219736,62.475467681884766,3269067
2016-11-22,62.49286764208491,62.997264766387836,62.49286764208491,62.94508361816406,5976733
2016-11-23,62.56247464950788,62.77118608478543,62.49290122224326,62.66682815551758,2626100
2016-11-25,62.71898339430528,62.82334128041586,62.70159115049624,62.77116012573242,740267
2016-11-28,62.892956776360364,62.99731473232303,62.649451930274644,62.82338333129883,7753867
2016-11-29,62.61462584892445,62.80594937837768,62.579841361117076,62.70159149169922,2670967
2016-11-30,62.823383331298835,62.91034903181093,62.61466741937351,62.82338333129883,3519267
2016-12-01,62.90725593748561,62.90725593748561,62.52271376074596,62.57515335083008,5572133
2016-12-02,62.6100895997952,62.94219207763671,62.59261122388171,62.94219207763672,4394033
2016-12-05,62.942219856568045,63.151969350424274,62.92474147294064,63.134490966796875,3076833
2016-12-06,63.18689083185898,63.379161834716804,63.15193408412527,63.3791618347168,3642900
2016-12-07,63.41413667237579,63.78120040893555,63.39665829352294,63.78120040893555,9339667
2016-12-08,63.658865303940004,63.74626166806789,63.466594191891424,63.72877883911133,3243333
2016-12-09,63.72877883911133,63.816175203239204,63.658865303940004,63.72877883911133,1873133
2016-12-12,63.86862021063256,63.9035769811797,63.623909481310235,63.658870697021484,3794867
2016-12-13,63.868606636536484,64.00843813417055,63.781210283579,63.85112380981445,2419233
2016-12-14,63.798665982928014,63.99093700204411,63.221857370741304,63.30925369262695,3688567
2016-12-15,63.20437365088704,63.48403652307914,63.169412457992124,63.3791618347168,2935567
2016-12-16,63.5714492089228,63.588927587290804,63.37917815655004,63.431617736816406,3082867
2016-12-19,63.5190347245047,63.69382746756863,63.46659956868399,63.658870697021484,1596633
2016-12-20,63.74622237061143,63.7811791166474,63.55395137709161,63.693782806396484,3610533
2016-12-21,63.65884519497277,63.8511118011232,63.64136681670112,63.83363342285156,4169900
2016-12-22,63.798663625061884,63.921016693115234,63.728745681105075,63.921016693115234,4394300
2016-12-23,63.8511139916275,64.09582463131268,63.816157233884965,64.0783462524414,1779733
2016-12-27,64.02589138646974,64.13076607982424,63.90353831841639,63.921016693115234,1699833
2016-12-28,64.02821585823224,64.08091630199854,63.852558135986335,63.85255813598633,2816367
2016-12-29,63.94035339355469,63.99305381146553,63.83495702500587,63.94035339355469,1602400
2016-12-30,63.97547941084811,64.06331045004666,63.88764837164955,64.0281753540039,2252567
2017-01-03,64.25655979383143,64.37952151235469,64.15116339691521,64.34439086914062,5394733
2017-01-04,64.44978037305175,64.67813846406797,64.36194930713623,64.62544250488281,4597067
2017-01-05,64.57270019746827,64.67809651475359,64.4848691885187,64.52000427246094,6218533
2017-01-06,64.50245177381272,64.59027833293327,64.37948565650082,64.53758239746094,3472333
2017-01-09,64.57273346924195,64.60786410401494,64.43220646287708,64.55516815185547,4212267
2017-01-10,64.60786683179998,64.74839831137118,64.57273619554377,64.59030151367188,1882167
2017-01-11,64.55515807402755,64.64298911452148,64.50246213009454,64.57272338867188,2688733
2017-01-12,64.55517087741566,64.60786683179998,64.48490513763007,64.59030151367188,2636833
2017-01-13,64.6254112702094,64.67810720392562,64.4848798457566,64.60784149169922,1907033
2017-01-17,64.60785401796053,64.60785401796053,64.50246213009454,64.57272338867188,2723900
2017-01-18,64.5200149355055,64.6254112702094,64.50244962426676,64.60784149169922,2062167
2017-01-19,64.62539436083334,64.62539436083334,64.36190135938142,64.43216705322266,2949700
2017-01-20,64.48490241503654,64.55516815185547,64.39707582810411,64.55516815185547,4297800
2017-01-23,64.55515807402755,64.62542379987715,64.46732703353359,64.57272338867188,2262967
2017-01-24,64.57271461182219,64.73081135667694,64.52001867505173,64.71324157714844,2284700
2017-01-25,64.81864022076525,64.92403656532227,64.73081365636095,64.9064712524414,3696100
2017-01-26,64.88890420974828,64.94160461425781,64.80107318041354,64.94160461425781,4044067
2017-01-27,64.94157441197643,65.01183562895056,64.8537434234891,64.99427032470703,2875100
2017-01-30,64.92405918860418,64.95919429388084,64.7659668503161,64.85379791259766,2990200
2017-01-31,64.85378510312991,64.87135041866216,64.71325364432687,64.83621978759766,3514800
2017-02-01,65.03918040468749,65.03918040468749,64.79208106379963,64.9862289428711,3657567
2017-02-02,64.96861488192432,65.00391288307765,64.88036539048544,64.95096588134766,4780300
2017-02-03,65.09214782714844,65.14509930559994,65.02154735206463,65.09214782714844,3026633
2017-02-06,65.12742536012617,65.14507883976708,64.9862289428711,64.9862289428711,2767033
2017-02-07,65.05686437336321,65.07451337393987,64.933316880771,64.95096588134766,2055333
2017-02-08,64.95095283003806,65.00389982112883,64.8274053622716,64.93330383300781,2726967
2017-02-09,64.93330457119578,65.14510151507596,64.93330457119578,65.07450103759766,2247200
2017-02-10,65.12741088867188,65.12741088867188,65.02151247712314,65.12741088867188,1938833
2017-02-13,65.19803619384766,65.26863665799277,65.14508921215425,65.19803619384766,2609067
2017-02-14,65.2333263071407,65.30392676276344,65.07448089268124,65.2862777709961,2644833
2017-02-15,65.23334375870203,65.30394423321216,65.16274777274644,65.26864624023438,1426067
2017-02-16,65.25098766409496,65.28628565189058,65.07448874800912,65.19803619384766,2414167
2017-02-17,65.14507719035029,65.25097562274864,65.0744767392337,65.23332214355469,1036967
2017-02-21,65.32158068801722,65.49807959612765,65.2862827018166,65.48043060302734,1758667
2017-02-22,65.4627825442939,65.51573401653499,65.35688408836577,65.49808502197266,2797233
2017-02-23,65.63929555031055,65.63929555031055,65.49809907496322,65.56869506835938,2206200
2017-02-24,65.48045007661419,65.63929555031055,65.48045007661419,65.56869506835938,2066833
2017-02-27,65.63929306908933,65.67459106445312,65.56869258980693,65.67459106445312,3480500
2017-02-28,65.6922378540039,65.6922378540039,65.60398838603577,65.6922378540039,2845000
2017-03-01,65.89791444822816,65.96884580567807,65.86244425962546,65.93338012695312,2472667
2017-03-02,65.88018237733145,65.93338540955929,65.73831514118744,65.7737808227539,2017133
2017-03-03,65.73831514118744,65.82698385498175,65.59644790504342,65.7737808227539,2703367
2017-03-06,65.61420860578342,65.66740715072137,65.45460846108955,65.49007415771484,2839267
2017-03-07,65.31274065149874,65.38367655897014,65.06447174016931,65.09993743896484,4046567
2017-03-08,64.94033671296417,65.01127261981127,64.62113189697266,64.62113189697266,5983233
2017-03-09,64.53247278822931,64.65660726135913,64.30193669386237,64.42607116699219,9661467
2017-03-10,64.78074173448894,64.78074173448894,64.28420384196968,64.42607116699219,9696267
2017-03-13,64.49698212488082,64.5501806599717,64.31964465481946,64.5324478149414,5324633
2017-03-14,64.2486987466699,64.3728331436917,64.19549571373018,64.28416442871094,8202767
2017-03-15,64.4792597917143,65.17086791992188,64.42605673807067,65.17086791992188,8151967
2017-03-16,65.29500436253284,65.33047005946014,64.94033386361957,64.97579956054688,6299833
2017-03-17,65.06443224235875,65.08216508099169,64.9580307006836,64.9580307006836,4273367
2017-03-20,64.94033379251746,64.99353233785018,64.83393219197198,64.88713073730469,2564167
2017-03-21,64.99351294106175,65.0289831372445,64.35510803819564,64.37284088134766,6363533
2017-03-22,64.37286511655579,64.62113403391014,64.17779474868576,64.60340118408203,3913633
2017-03-23,64.56791251309295,64.74524545816469,64.47924378561767,64.51470947265625,3707633
2017-03-24,64.65656727870682,64.81617186680587,64.6033687559259,64.7984390258789,3016367
2017-03-27,64.58563243772183,64.76296534732214,64.4969637279827,64.67430114746094,1924133
2017-03-28,64.76298345231339,65.15312408028115,64.72751776245421,65.13539123535156,6231600
2017-03-29,65.15310793591289,65.34817820156006,65.09990490442817,65.20630645751953,5938067
2017-03-30,65.34820047413348,65.56100365284574,65.2772645779362,65.54326629638672,7498233
2017-03-31,65.50780700602749,65.61420860578342,65.45460846108955,65.49007415771484,3280833
2017-04-03,65.49363827409937,65.56490610655801,65.38673879090294,65.47582244873047,3771433
2017-04-04,65.49361419677734,65.5648820030359,65.4045305716995,65.49361419677734,3365367
2017-04-05,65.60051646363914,65.76086790187591,65.40453338623047,65.40453338623047,4392033
2017-04-06,65.51143001559663,65.61832945949378,65.42235092150017,65.49361419677734,2408000
2017-04-07,65.5470661842166,65.67178144693305,65.49361419677734,65.49361419677734,3107800
2017-04-10,65.60053134434149,65.68961499346041,65.51144769522256,65.61834716796875,3690733
2017-04-11,65.58269782185519,65.63614527831308,65.44016674031947,65.49361419677734,4172967
2017-04-12,65.54707336425781,65.65397281986475,65.47580555019256,65.54707336425781,1550433
2017-04-13,65.54706254303426,65.6183258143527,65.36889530277585,65.38671112060547,3588400
2017-04-17,65.44018558520796,65.61834835568801,65.44018558520796,65.60053253173828,1836667
2017-04-18,65.58271026611328,65.61834191051294,65.44017915753241,65.58271026611328,1931433
2017-04-19,65.60052082657035,65.76087227547168,65.51143719173425,65.54707336425781,2683567
2017-04-20,65.61832673464994,65.76086234124818,65.61832673464994,65.7430419921875,2943567
2017-04-21,65.68960571289062,65.79650517053416,65.63615371857787,65.68960571289062,2213033
2017-04-24,65.88558559395646,66.02811668686955,65.88558559395646,65.99248504638672,1271100
2017-04-25,66.06375720289195,66.152840847049,66.045941380257,66.13502502441406,2345333
2017-04-26,66.0815823046288,66.20630214255111,66.06376647949219,66.06376647949219,1273300
2017-04-27,66.08154897687488,66.18844840476362,66.0459173445722,66.15281677246094,2062767
2017-04-28,66.17066192626953,66.24192975345315,66.11721445411887,66.17066192626953,2066800
2017-05-01,66.15275573730469,66.27804450429868,66.13485799227942,66.15275573730469,1728267
2017-05-02,66.22434397922189,66.29593950325882,66.17065075005668,66.26013946533203,2440133
2017-05-03,66.20644413730038,66.33173288653065,66.20644413730038,66.31383514404297,1855367
2017-05-04,66.24227818826445,66.29597599880665,65.8664117217457,65.92010498046875,3215967
2017-05-05,66.04533178089983,66.15272274931654,65.93794081248313,66.09902954101562,4559433
2017-05-08,66.18856730380564,66.20646505194723,66.08117626313819,66.17066955566406,1811167
2017-05-09,66.26016806440677,66.31386586856556,66.11698150634766,66.11698150634766,4532600
2017-05-10,66.22435193868172,66.403338494378,66.18855644826934,66.36753845214844,2957900
2017-05-11,66.36753845214844,66.4212362395842,66.22435193868172,66.36753845214844,2239500
2017-05-12,66.40332404605782,66.45701726999359,66.33172852899392,66.38542175292969,1899600
2017-05-15,66.54652404785156,66.61811957946068,66.47492851624244,66.54652404785156,2843600
2017-05-16,66.61811828613281,66.65391377533388,66.54652275591366,66.61811828613281,3763867
2017-05-17,66.38541001642218,66.49280099712391,66.2959213256836,66.2959213256836,3577967
2017-05-18,66.13484427093037,66.45701726999359,66.09904878830652,66.38542175292969,3757567
2017-05-19,66.49282626119044,66.61811957946068,66.47492851624244,66.54652404785156,4915333
2017-05-22,66.653926281115,66.77921506864277,66.60022848542145,66.72551727294922,2201700
2017-05-23,66.76130594803472,66.79710143785412,66.72550590639817,66.743408203125,2439867
2017-05-24,66.74338568731615,66.86867441123522,66.70758565775671,66.85077667236328,1630967
2017-05-25,66.8149931794743,66.94028193440226,66.7791976928711,66.7791976928711,2243367
2017-05-26,66.76130920405845,66.8508024847888,66.76130920405845,66.81500244140625,1040500
2017-05-30,66.81503404442032,66.95822518204416,66.77923853592411,66.94032287597656,1649200
2017-05-31,66.90449605295703,66.95819384238769,66.77920728004196,66.92239379882812,3169400
2017-06-01,67.06819152832031,67.12219406349753,66.90619307808831,67.06819152832031,3768833
2017-06-02,67.10418701171875,67.10418701171875,67.01419042007103,67.10418701171875,2839600
2017-06-05,67.1041901666719,67.1041901666719,67.01419357079293,67.06819152832031,1859733
2017-06-06,66.97820281982422,67.03220536505164,66.9242048522475,66.97820281982422,2106000
2017-06-07,66.92421446003527,66.99621633812502,66.70821340341742,66.83421325683594,4119100
2017-06-08,66.78021211894843,66.9062119663999,66.65420769384583,66.87020874023438,2646267
2017-06-09,66.88821580981609,66.96021311025447,66.7442120536366,66.83421325683594,2521400
2017-06-12,66.83419594345355,67.03219762366953,66.83419594345355,67.01419830322266,1736500
2017-06-13,67.01419042007103,67.12219090769791,67.01419042007103,67.10418701171875,1971533
2017-06-14,67.15819270184913,67.19419134020072,66.99619425161713,67.06819152832031,2478833
2017-06-15,66.92421880870106,66.97821678753857,66.87021625221188,66.90621948242188,2745667
2017-06-16,66.96018130083914,66.96018130083914,66.72618103027344,66.72618103027344,2999700
2017-06-19,66.88820620719635,67.03220536505164,66.88820620719635,66.97820281982422,2702833
2017-06-20,66.88819000079677,66.94218795529028,66.76218561834607,66.78018951416016,3046300
2017-06-21,66.81619700304304,66.81619700304304,66.33019703761244,66.36619567871094,6568700
2017-06-22,66.38418386550532,66.54618687857833,66.38418386550532,66.52818298339844,6679000
2017-06-23,66.56418854088695,66.78018951416016,66.52818532690836,66.78018951416016,2368100
2017-06-26,66.78021211894843,66.94221061491427,66.72620956852573,66.87020874023438,3821867
2017-06-27,66.88816266376834,66.88816266376834,66.6901610895824,66.70816040039062,3729767
2017-06-28,66.85221376103361,66.97821361667442,66.72621390539278,66.94221496582031,4121267
2017-06-29,66.94219244019581,66.9781910789366,66.69019281371045,66.81619262695312,4613267
2017-06-30,66.90619186278938,66.9961930346834,66.79819137204652,66.96018981933594,1778933
2017-07-03,67.06504726163801,67.11929477221427,66.90231392674077,66.92039489746094,1802567
2017-07-05,66.95658854323298,67.02891705877737,66.81193611056213,66.83001708984375,3622500
2017-07-06,66.8480934397893,66.8480934397893,66.54070303918043,66.66727447509766,5105400
2017-07-07,66.61300589783026,66.70341535160834,66.50451547297972,66.59492492675781,6782833
2017-07-10,66.61302139073699,66.75767838979269,66.61302139073699,66.72151184082031,3314967
2017-07-11,66.73960366947101,66.75768464644334,66.61302763383011,66.68535614013672,2785667
2017-07-12,66.90231488055613,67.0831337871672,66.90231488055613,67.06504821777344,5888867
2017-07-13,67.08311602172235,67.11927795410156,67.01078755854931,67.11927795410156,4279767
2017-07-14,67.11933155232107,67.30015055543959,67.08316959106467,67.24590301513672,5592500
2017-07-17,67.31819473814726,67.31819473814726,67.22778528600823,67.28202819824219,2319800
2017-07-18,67.30013550528192,67.40862136479069,67.2458879771103,67.3724594116211,3688633
2017-07-19,67.40860565516618,67.5351816585956,67.40860565516618,67.4809341430664,2080133
2017-07-20,67.55328369140625,67.58944564742214,67.44479322494098,67.55328369140625,1903833
2017-07-21,67.5351816585956,67.5351816585956,67.44477219832437,67.4809341430664,4035767
2017-07-24,67.5352027133983,67.55328369140625,67.42671224693304,67.55328369140625,1032833
2017-07-25,67.60751967935134,67.64368623006904,67.5532767509005,67.57135772705078,1254200
2017-07-26,67.6798317652214,67.7340746805145,67.58942230798354,67.66175079345703,1595200
2017-07-27,67.6798692389419,67.69795022071754,67.51713120612402,67.64370727539062,2898233
2017-07-28,67.64370727539062,67.64370727539062,67.55329776809386,67.64370727539062,2108433
2017-07-31,67.60754462752914,67.71603512288254,67.57138266188427,67.62562561035156,2192933
2017-08-01,67.68548239782871,67.7581274561314,67.64916217794871,67.7399673461914,2980700
2017-08-02,67.7036425077687,67.7944476760114,67.66732228788871,67.7399673461914,2020300
2017-08-03,67.70367880099612,67.70367880099612,67.55839322505166,67.57655334472656,3401633
2017-08-04,67.57656944934547,67.63105443990007,67.54024920133993,67.59473419189453,5170000
2017-08-07,67.63103832229648,67.63103832229648,67.54023310537674,67.57655334472656,1395367
2017-08-08,67.59470829054361,67.61286840758767,67.26781232811688,67.37677764892578,4180533
2017-08-09,67.26786849373659,67.26786849373659,67.03177753794945,67.08625793457031,5858533
2017-08-10,66.9954359853401,67.0317608592641,66.61405944824219,66.61405944824219,6928433
2017-08-11,66.7774658203125,66.85011090675599,66.70482535241351,66.7774658203125,5146833
2017-08-14,67.03172633315494,67.21333213504617,67.03172633315494,67.06804656982422,3226867
2017-08-15,67.12253655445986,67.17702153582522,67.04989607070004,67.14070129394531,3784267
2017-08-16,67.12253655445986,67.23150189864508,67.12253655445986,67.14070129394531,2362000
2017-08-17,67.1225120631821,67.1225120631821,66.68665546401958,66.79561614990234,4455233
2017-08-18,66.86828066402646,67.01356623931453,66.74115520833124,66.8501205444336,4065200
2017-08-21,66.8683131529422,66.99543867040315,66.850153024526,66.92279815673828,2072967
2017-08-22,66.99544593313495,67.28602187493696,66.99544593313495,67.23153686523438,3252633
2017-08-23,67.10437757550237,67.24966316403997,67.10437757550237,67.19518280029297,1815900
2017-08-24,67.26782773280107,67.30414797520673,67.15886238703852,67.2859878540039,1809533
2017-08-25,67.32229383259775,67.43125915527344,67.30413371524257,67.43125915527344,1990367
2017-08-28,67.43125915527344,67.44941927262862,67.35861406730811,67.43125915527344,1506667
2017-08-29,67.26781909558609,67.3949445462285,67.231494239299,67.3586196899414,1913833
2017-08-30,67.39497900948051,67.52210452513012,67.35865413461823,67.50394439697266,4414167
2017-08-31,67.5402177123519,67.66734313964844,67.52205759681586,67.66734313964844,3445633
2017-09-01,67.6017025622866,67.711149648617,67.6017025622866,67.69290924072266,3174300
2017-09-05,67.65639814386137,67.67464318380512,67.49222989606854,67.60167694091797,3400800
2017-09-06,67.63818085716564,67.71114712498787,67.52873377491439,67.5469741821289,2806800
2017-09-07,67.63818532752789,67.65642573594795,67.56522369384766,67.56522369384766,1728300
2017-09-08,67.56521673817409,67.6016975512586,67.36456298828125,67.36456298828125,2476500
2017-09-11,67.5287397107537,67.67467225922576,67.51049930193584,67.58346557617188,2450900
2017-09-12,67.60170108944644,67.69290776589537,67.56522027445257,67.67466735839844,2881567
2017-09-13,67.61992793112337,67.6746537815994,67.58344712344824,67.63816833496094,3130967
2017-09-14,67.65644935907255,67.80238195531628,67.61996852949467,67.78414154052734,2071567
2017-09-15,67.7293866384141,67.83883371922103,67.7111462314403,67.80235290527344,1600667
2017-09-18,67.80238195531628,67.85710319968308,67.72941565719441,67.78414154052734,3680833
2017-09-19,67.82059604709286,67.89356231689453,67.74762977729118,67.89356231689453,1369033
2017-09-20,67.85705714397785,67.93002339257632,67.74761009056164,67.87529754638672,2953367
2017-09-21,67.91180167797931,67.91180167797931,67.74762873319678,67.765869140625,1587433
2017-09-22,67.8023497045134,67.85707092285156,67.76586425332404,67.85707092285156,1723067
2017-09-25,67.85707071269164,67.93003697588045,67.82058990057918,67.91179656982422,1821767
2017-09-26,67.96653131882809,68.05773800623064,67.94829090914054,67.98477172851562,1560933
2017-09-27,68.00302569966225,68.03951116527824,67.93006404636174,68.02127075195312,1275233
2017-09-28,67.98478528633711,68.05775157860337,67.96654487301198,68.02127075195312,1516300
2017-09-29,68.03948506868964,68.07596588134766,67.98475921073864,68.07596588134766,2244433
2017-10-02,68.1254334579389,68.1254334579389,67.99720652691262,68.08879852294922,2913933
2017-10-03,68.05213639865805,68.21700286865234,68.05213639865805,68.21700286865234,2400333
2017-10-04,68.18040650372863,68.18040650372863,68.07049701442915,68.10713195800781,1884433
2017-10-05,68.10711558507494,68.1987075805664,68.08879811768914,68.1987075805664,2181733
2017-10-06,68.12544942979713,68.19872397551796,68.05217488407631,68.10713195800781,2885867
2017-10-09,68.16207885742188,68.19871845659902,68.10712644650087,68.16207885742188,417633
2017-10-10,68.19868540722207,68.23532033008263,68.10709344150978,68.21700286865234,3402267
2017-10-11,68.16204691074837,68.19868649275303,68.10709452558285,68.12541198730469,1650467
2017-10-12,68.12541747748473,68.12541747748473,68.05214296613126,68.07046508789062,1662933
2017-10-13,68.14376690158646,68.14376690158646,68.03385741228698,68.10713195800781,2361567
2017-10-16,68.10709452558285,68.14372944902654,68.07045960213917,68.12541198730469,1660933
2017-10-17,68.08880714542114,68.25366903231448,68.08880714542114,68.2353515625,1912000
2017-10-18,68.2353300987502,68.32692207757493,68.2353300987502,68.27196502685547,1854567
2017-10-19,68.2536900708153,68.32696463122238,68.19873764443334,68.30864715576172,1164300
2017-10-20,68.32691335537992,68.40018320223727,68.29027377339028,68.3635482788086,1083167
2017-10-23,68.40017736380139,68.41849948251277,68.29026794433594,68.29026794433594,1024667
2017-10-24,68.32692789571574,68.38188029255292,68.290288305929,68.34524536132812,3203400
2017-10-25,68.25363887791855,68.2719563396404,68.05213748185636,68.12541198730469,3746700
2017-10-26,68.10713380063294,68.18040834833619,67.99722430835988,68.03385925292969,3592067
2017-10-27,68.07048065030332,68.2170250479522,68.01552358958348,68.1987075805664,2876100
2017-10-30,68.07047232546671,68.23533417033924,68.07047232546671,68.18038177490234,2031833
2017-10-31,68.18036794579179,68.23532033008263,68.16204582580062,68.21700286865234,1866000
2017-11-01,68.27224059868574,68.29064207057853,68.14342093558284,68.16182708740234,2342300
2017-11-02,68.16180761319615,68.19861054646691,68.03299266682312,68.125,3197167
2017-11-03,68.1433925640807,68.19860163669946,68.05138524292406,68.08818817138672,2954767
2017-11-06,68.10657309266385,68.19858507139574,68.0513687133789,68.0513687133789,5660667
2017-11-07,68.06979458160122,68.12499898068135,67.92257817079553,67.95938110351562,5992300
2017-11-08,67.90419765818302,67.94100528472323,67.60976472542391,67.62816619873047,3993267
2017-11-09,67.48094577412633,67.48094577412633,67.07609466542101,67.18650817871094,12599833
2017-11-10,67.24171391391499,67.55454828599221,67.2233077626811,67.49934387207031,5422167
2017-11-13,67.42570495605469,67.49931549025904,67.40730349248476,67.42570495605469,4831133
2017-11-14,67.35209955831938,67.38890248570871,67.07606356312546,67.16807556152344,3578300
2017-11-15,66.94725434486855,67.18648275314372,66.7632303323838,67.11287689208984,6158667
2017-11-16,67.46249415255592,67.8489388218373,67.44408801408441,67.738525390625,7202567
2017-11-17,67.6097244585358,67.73853937488941,67.59132299618874,67.70173645019531,3800000
2017-11-20,67.72012393207683,67.8489388218373,67.70172247352868,67.738525390625,1995633
2017-11-21,67.84896913869828,67.94098115247603,67.81216620515735,67.86737060546875,3219733
2017-11-22,67.92260292519502,68.03301644352084,67.88579529913507,68.01461029052734,3309567
2017-11-24,67.99621364133493,68.08822569312191,67.99621364133493,68.06982421875,995733
2017-11-27,68.05141883925295,68.08822178588485,67.79378417304825,67.9041976928711,2507933
2017-11-28,67.92257031337998,68.12499109984937,67.90416416922386,68.08818817138672,7488167
2017-11-29,68.03303108368769,68.08823551476665,67.94101901862808,67.99622344970703,2974100
2017-11-30,68.05142429980067,68.10662872417824,67.97781372070312,67.97781372070312,5152700
2017-12-01,68.04617949314321,68.08314956133064,67.65797967363947,67.93526458740234,5307067
2017-12-04,68.08317052873258,68.1386303492721,67.87983038990099,67.8983154296875,2789233
2017-12-05,67.97223465558979,68.00920942495577,67.8798094851212,67.93526458740234,2532500
2017-12-06,67.91682611345266,68.00925604846483,67.8243961784405,67.86136627197266,2590633
2017-12-07,67.87983137252853,67.91680145263672,67.80588651113206,67.91680145263672,3307900
2017-12-08,67.9907588468034,67.9907588468034,67.89833362310544,67.95378875732422,2006600
2017-12-11,67.9907455444336,68.02772032785994,67.9537754621876,67.9907455444336,1871033
2017-12-12,67.9722605033106,68.04620536898292,67.9722605033106,67.9907455444336,1505200
2017-12-13,68.00923528673694,68.06469041010592,67.9352904210646,67.9907455444336,2791600
2017-12-14,67.99073375092529,68.02770852793807,67.73193381773342,67.8243637084961,4553300
2017-12-15,67.87982450899494,67.93527962355,67.80587965507527,67.84284973144531,2114233
2017-12-18,67.91680145263672,68.00923135408728,67.87983137252853,67.91680145263672,3988267
2017-12-19,67.90191821113011,67.93905201252011,67.77194518426593,67.79051208496094,2073767
2017-12-20,67.86477661132812,67.88334350988958,67.7719373965222,67.86477661132812,3478067
2017-12-21,67.90190582553097,67.95761123945424,67.84620513360602,67.88333892822266,2051700
2017-12-22,67.92049693999876,68.03190308556901,67.883363132142,68.01333618164062,4679967
2017-12-26,68.06903684904033,68.10617065429688,67.97619761389933,68.10617065429688,1478300
2017-12-27,68.10621183370412,68.16191257526755,68.08764491984964,68.1247787475586,2064000
2017-12-28,68.10619509788089,68.14332891646491,68.05048964800352,68.06906127929688,1752733
2017-12-29,68.08758833714663,68.21756134811926,68.05044981829832,68.18042755126953,1667200
2018-01-02,68.23618619859948,68.27332002698645,68.18048545601901,68.25475311279297,3825100
2018-01-03,68.27326912131952,68.60748749361143,68.25470222096982,68.58892059326172,8505100
2018-01-04,68.60751323223438,68.75605321275698,68.58894632491916,68.6817855834961,2887367
2018-01-05,68.71893917273079,68.79321154536517,68.70037226007274,68.75607299804688,2724933
2018-01-08,68.71891939812654,68.79319174938826,68.6817855834961,68.6817855834961,3486133
2018-01-09,68.73749130306221,68.75605821172735,68.47754513774784,68.51467895507812,2927833
2018-01-10,68.34756314795825,68.44040240118625,68.19902317599383,68.38469696044922,16481400
2018-01-11,68.38469200077664,68.58893739866498,68.34755819097884,68.55180358886719,3347967
2018-01-12,68.45897370675503,68.53324605851044,68.40326826243826,68.4404067993164,5027867
2018-01-16,68.49608766153239,68.58892689380815,68.36611462514611,68.45895385742188,5822500
2018-01-17,68.42181564141192,68.51465014570213,68.38467711769664,68.40324401855469,4194300
2018-01-18,68.38468324351905,68.40325014604029,68.27327710639196,68.34754943847656,5777100
2018-01-19,68.31041105154347,68.38467865664698,68.29183942826829,68.3661117553711,3398833
2018-01-22,68.36614665755081,68.45898593332566,68.32901283604156,68.4218521118164,4673267
2018-01-23,68.44040196136672,68.64464737275561,68.42183505524055,68.6260757446289,3063000
2018-01-24,68.57034301757812,68.6631822268721,68.47750380828414,68.57034301757812,3827967
2018-01-25,68.57037372448973,68.58894063026341,68.44040066207347,68.49610137939453,4049967
2018-01-26,68.53323668396828,68.60750430356387,68.49609815217026,68.55180358886719,2640200
2018-01-29,68.40324709896417,68.45895252604609,68.31041259049334,68.3289794921875,5021167
2018-01-30,68.19898712221762,68.31039322279562,68.01330871392157,68.03187561035156,7499667
2018-01-31,68.18045671100143,68.21759052373271,68.06905055080695,68.14331817626953,6139033
2018-02-01,68.06871726328626,68.18061123479599,67.97547149658203,67.97547149658203,8204233
2018-02-02,67.8076443823894,67.86358900627066,67.50925882699019,67.63980102539062,9277300
2018-02-05,67.56519129672364,67.82627562823207,67.136263650191,67.21086120605469,11461233
2018-02-06,66.98709027283162,67.63980126716689,66.98709027283162,67.5652084350586,14334100
2018-02-07,67.71436411472655,67.84490624664524,67.28543657936866,67.30408477783203,8502800
2018-02-08,67.32274663515506,67.37869123795444,66.72597574924067,66.81922149658203,12165933
2018-02-09,66.83787811334007,66.91247566914117,65.9240829538272,66.53949737548828,21190900
2018-02-12,66.74466247366372,67.0803444883826,66.68871309987152,66.98709869384766,8982667
2018-02-13,66.8565704181725,66.91251506095104,66.68872700447864,66.80062103271484,5217600
2018-02-14,66.57680129038432,66.93113142071633,66.55815308500004,66.91248321533203,5754600
2018-02-15,67.09898855190812,67.43467054588119,67.06168739079256,67.39736938476562,6080567
2018-02-16,67.45330727990665,67.75168806200345,67.36006150699751,67.73303985595703,5555900
2018-02-20,67.5465270370211,67.71436556947229,67.4719294988899,67.4905776977539,5533133
2018-02-21,67.52789583893426,67.6770909632363,67.17356571840115,67.2295150756836,5999067
2018-02-22,67.34140904757177,67.52789583893426,67.19221392326972,67.2295150756836,4991400
2018-02-23,67.26681700614802,67.65844356855987,67.22952059334986,67.62114715576172,3894933
2018-02-26,67.6584612143551,67.84495281233835,67.60251658056713,67.77035522460938,6475967
2018-02-27,67.80761968648463,67.80761968648463,67.50923423975902,67.58383178710938,4713667
2018-02-28,67.65848110266346,67.7330787123205,67.45334597579614,67.52793884277344,5624033
2018-03-01,67.57099505049095,67.57099505049095,67.23379516601562,67.23379516601562,5337067
2018-03-02,67.14009230482851,67.45855948834085,67.08389473580205,67.43982696533203,5458433
2018-03-05,67.34619479323314,67.45859475416701,67.28999719482785,67.40239715576172,3616200
2018-03-06,67.53354833130304,67.57101340727053,67.3649459612001,67.49607849121094,3079567
2018-03-07,67.364911040433,67.45857844592082,67.28998092734045,67.32744598388672,4068833
2018-03-08,67.43987222832611,67.43987222832611,67.2525373442645,67.38367462158203,3810100
2018-03-09,67.45860967176719,67.66467710640232,67.42114459787875,67.60847473144531,3989833
2018-03-12,67.62718333927951,67.66464839727207,67.42111599207577,67.53351593017578,3034033
2018-03-13,67.49604350246709,67.60844343622806,67.2712483990673,67.32744598388672,4026400
2018-03-14,67.34619275488694,67.42112764794926,67.21506026512026,67.25252532958984,3608000
2018-03-15,67.23382141895792,67.38369126888252,67.17762379833007,67.29002380371094,2024400
2018-03-16,67.27127464396986,67.42113969274475,67.2525373442645,67.38367462158203,2181133
2018-03-19,67.3461816791981,67.3461816791981,67.0651842136425,67.15885162353516,4324867
2018-03-20,67.19632773288546,67.28999515818258,67.10266030758837,67.25252532958984,3230333
2018-03-21,67.2525058463724,67.4023755890794,67.17757573914066,67.30870819091797,3233800
2018-03-22,67.15885326405942,67.21505085289435,66.87785102751725,66.8965835571289,3466267
2018-03-23,66.95278909104242,67.06518903817495,66.63432178014645,66.72798919677734,5016467
2018-03-26,67.04645118549321,67.1401138305664,66.85911636710213,67.1401138305664,4253500
2018-03-27,67.1401256742909,67.25252563232877,66.91533052233832,67.04646301269531,3869200
2018-03-28,67.0277199574675,67.10265484442898,66.91532477320939,67.00898742675781,4497800
2018-03-29,67.0651842136425,67.28998409173593,67.02771439121202,67.15885162353516,5063633
2018-04-02,67.2152691960468,67.2152691960468,66.89546389614462,66.9895248413086,6435667
2018-04-03,66.989532395888,67.1212158203125,66.87666020579002,67.1212158203125,6111000
2018-04-04,66.91432620700509,67.30937673728722,66.89551496044052,67.29056549072266,3130900
2018-04-05,67.32815074027548,67.44102293334764,67.27171225166985,67.34696197509766,2894300
2018-04-06,67.29053405512688,67.4222175037034,67.12122813099704,67.23410034179688,4504367
2018-04-09,67.34697712597725,67.49747182255018,67.30934986372891,67.4786605834961,4703300
2018-04-10,67.57272611847642,67.7420320655176,67.55391487815413,67.72322082519531,4444367
2018-04-11,67.72322082519531,67.79847057062499,67.6667871042284,67.72322082519531,2382867
2018-04-12,67.76085067710275,68.02422242268689,67.76085067710275,67.9865951538086,8871267
2018-04-13,68.02422332763672,68.09946829811234,67.96778481563895,68.02422332763672,4896967
2018-04-16,68.08063314321089,68.19350534342074,68.02419943517565,68.11825561523438,2663767
2018-04-17,68.21231749785758,68.32518969958717,68.11825653239302,68.1558837890625,3986600
2018-04-18,68.21233379905381,68.21233379905381,68.04302784806887,68.08065032958984,4410067
2018-04-19,67.98658570214596,68.02421296579321,67.79846852047093,67.89252471923828,3865467
2018-04-20,67.8737356236233,67.93017414543738,67.66680713468338,67.70442962646484,3319667
2018-04-23,67.66680069438515,67.72323442668616,67.4410561968982,67.49748992919922,2692300
2018-04-24,67.53507717794807,67.55389319637175,67.23408786111443,67.38458251953125,6141567
2018-04-25,67.25294299759352,67.38462650768757,67.12125948749947,67.29056549072266,4110267
2018-04-26,67.34699041767725,67.57273489915998,67.34699041767725,67.51629638671875,6093500
2018-04-27,67.61034404101493,67.64796651912313,67.40341084313955,67.4786605834961,2824433
2018-04-30,67.44103810538789,67.59153280196082,67.42222208219364,67.4786605834961,4125333
2018-05-01,67.42762936584991,67.50322260809776,67.33313901453482,67.46542358398438,3204000
2018-05-02,67.44652647491715,67.59770815343393,67.40873225678267,67.46542358398438,3570167
2018-05-03,67.4276666012004,67.48435795970857,67.31427907820247,67.44656372070312,5471200
2018-05-04,67.3331475260054,67.50323114106831,67.27645619163744,67.48432922363281,2869867
2018-05-07,67.50321378241239,67.57880220879855,67.46541476324103,67.54100799560547,3628967
2018-05-08,67.54101682623222,67.54101682623222,67.40873225678267,67.46542358398438,3528700
2018-05-09,67.50322230830398,67.59770785322053,67.42762906639184,67.5599136352539,3483767
2018-05-10,67.59765693705077,67.729941406273,67.57875984230121,67.71104431152344,4421333
2018-05-11,67.74887202561109,67.78666623113112,67.61658269433642,67.67327880859375,3079233
2018-05-14,67.711073921861,67.74887293386507,67.55989229177685,67.69217681884766,4794733
2018-05-15,67.55994394407165,67.55994394407165,67.31427180511714,67.35206604003906,4598400
2018-05-16,67.35203612360206,67.48432069305161,67.33313901453482,67.46542358398438,3397300
2018-05-17,67.40873225678267,67.52211971716498,67.38983514771544,67.46542358398438,4009000
2018-05-18,67.38984680175781,67.46543525109863,67.35204777110768,67.38984680175781,3886833
2018-05-21,67.42762936584991,67.54101682623222,67.40873225678267,67.46542358398438,3405467
2018-05-22,67.50322723388672,67.5788156753355,67.48432531754528,67.50322723388672,2427900
2018-05-23,67.42762055004795,67.55990510220201,67.40872344345142,67.54100799560547,4146800
2018-05-24,67.50322230830398,67.59770785322053,67.42762906639184,67.5599136352539,3297100
2018-05-25,67.52211971716498,67.54101682623222,67.42762936584991,67.46542358398438,3183867
2018-05-29,67.31425238075427,67.33314949276223,67.14416876072333,67.16307067871094,5520200
2018-05-30,67.33318965987826,67.40878295898438,67.25759636077214,67.40878295898438,3702700
2018-05-31,67.44655464422998,67.46545176118967,67.31427001953125,67.31427001953125,3563933
2018-06-01,67.49841941864587,67.53639166727328,67.42247009277344,67.42247009277344,3908667
2018-06-04,67.53640874818065,67.6313442223773,67.53640874818065,67.61235809326172,3139100
2018-06-05,67.65033429565902,67.76425590561313,67.5933759049915,67.74526977539062,4537267
2018-06-06,67.68828841444723,67.91613157328946,67.66930228931335,67.8401870727539,4036300
2018-06-07,67.87815856933594,67.93511694410516,67.8022092410259,67.87815856933594,3756233
2018-06-08,67.78322311610283,67.91613081918209,67.78322311610283,67.87815856933594,3842400
2018-06-11,67.87812864296842,68.01103628745085,67.87812864296842,67.99205017089844,3053400
2018-06-12,68.01102236805346,68.06798553466797,67.9730501427202,68.06798553466797,4316333
2018-06-13,68.08697164733461,68.18190703928238,68.01102236805346,68.06798553466797,3598233
2018-06-14,68.20091099821093,68.29584641500064,68.16293393432552,68.27685546875,3755167
2018-06-15,68.23889504363007,68.27686728547148,68.12497348948912,68.25788116455078,2988700
2018-06-18,68.18196792630408,68.23892631516826,68.14399083844238,68.21994018554688,2958467
2018-06-19,68.04905065814515,68.16297225661813,68.04905065814515,68.125,3002467
2018-06-20,68.16293541087786,68.20091247558594,68.12496317478578,68.20091247558594,2498133
2018-06-21,68.18190703928238,68.21987926461566,68.01102236805346,68.06798553466797,4534967
2018-06-22,68.06801949309576,68.16295010378882,68.04902854234012,68.08700561523438,1998867
2018-06-25,67.9731043425305,68.06803981017711,67.85918274707826,67.93512725830078,4679733
2018-06-26,67.9731043425305,67.99209047033614,67.84019661927265,67.93512725830078,1622867
2018-06-27,67.89717472964654,67.93514699629033,67.70730856780777,67.76426696777344,5228833
2018-06-28,67.63137771441538,67.65036385293315,67.46049281051296,67.5174560546875,4349933
2018-06-29,67.55538274828326,67.68829045684858,67.34653053689088,67.36551666259766,5859200
2018-07-02,67.31972126953427,67.37694737914887,67.26249030860482,67.35787200927734,4800867
2018-07-03,67.47235586059982,67.56773759913077,67.37697412206889,67.39604949951172,3491000
2018-07-05,67.49139792263038,67.68216130552678,67.49139792263038,67.6630859375,4286000
2018-07-06,67.70129107359925,67.83482360839844,67.66314030689041,67.83482360839844,3331867
2018-07-09,67.89201066975272,67.98739238292721,67.8538599250091,67.9492416381836,2634700
2018-07-10,67.98739238292721,68.04462335135808,67.93016626581179,67.9492416381836,3127333
2018-07-11,67.93017678116463,67.94925215648925,67.83479505322539,67.89202117919922,3277467
2018-07-12,67.9683599198322,68.12096784646539,67.93020915100352,68.08281707763672,7356800
2018-07-13,68.10189246205105,68.19727423544126,68.06374169322238,68.08281707763672,2789500
2018-07-16,68.10185233498403,68.10185233498403,68.00647061779479,68.02555084228516,2193667
2018-07-17,68.00651068866087,68.12096784646539,67.9683599198322,68.08281707763672,2912633
2018-07-18,68.10185904701184,68.17816539854702,68.04463292184755,68.1400146484375,2790000
2018-07-19,68.06370167059681,68.14000801470323,68.02555092420143,68.10185241699219,2282500
2018-07-20,68.10185053065099,68.17815687264381,68.06369978531234,68.12092590332031,1928367
2018-07-23,68.15908149997449,68.19723224531313,68.08277515798166,68.12092590332031,2780767
2018-07-24,68.15909394443483,68.29262642881592,68.14001856828273,68.25447082519531,2378300
2018-07-25,68.23536406141756,68.3879767030668,68.19721332666235,68.368896484375,3841600
2018-07-26,68.3879909738567,68.42614171657299,68.34983537982524,68.40706634521484,3001633
2018-07-27,68.40705207044441,68.426127437822,68.29259501486457,68.368896484375,1934900
2018-07-30,68.40705683344265,68.46428293955998,68.33075050730504,68.42613220214844,2292200
2018-07-31,68.54059412457087,68.59782023474497,68.50244338445479,68.5596694946289,6030333
2018-08-01,68.56160633750605,68.63825606129285,68.46580027420585,68.61909484863281,4355833
2018-08-02,68.50408844602522,68.65738294380168,68.50408844602522,68.63822174072266,2301467
2018-08-03,68.65742009727995,68.73406982421875,68.59993645693599,68.73406982421875,3154433
2018-08-06,68.69572455645756,68.79153059184263,68.65739726915831,68.77236938476562,2978733
2018-08-07,68.79156390698176,68.9257021677733,68.79156390698176,68.84905242919922,3006867
2018-08-08,68.8298912128426,68.86821364555584,68.79156390698176,68.84905242919922,2815333
2018-08-09,68.82988076460553,68.86820319150151,68.73406982421875,68.73406982421875,2811767
2018-08-10,68.63825606129285,68.7340669977397,68.58077242331274,68.61909484863281,3462433
2018-08-13,68.59992218017578,68.67656701801668,68.54243367864926,68.59992218017578,4238833
2018-08-14,68.61907478592856,68.71488569436241,68.61907478592856,68.69572448730469,3337700
2018-08-15,68.63823797418766,68.65739918179845,68.50410464776668,68.54242706298828,3923100
2018-08-16,68.6382560846967,68.71490580850966,68.580772446697,68.65741729736328,3028300
2018-08-17,68.599917404464,68.77237315074603,68.599917404464,68.71488952636719,1934900
2018-08-20,68.7340469706116,68.8298578791419,68.7340469706116,68.77236938476562,2674600
2018-08-21,68.81071097351143,68.9448443240737,68.81071097351143,68.9065170288086,2804033
2018-08-22,68.88736239833923,68.96401212304531,68.88736239833923,68.92568969726562,1948400
2018-08-23,68.92570981743877,68.98319347288842,68.8490600703578,68.88738250732422,3500400
2018-08-24,68.88737767752909,69.02151107065542,68.88737767752909,69.00234985351562,1687600
2018-08-27,69.02148057599388,69.09813028383591,69.02148057599388,69.04064178466797,1236100
2018-08-28,69.04064178466797,69.07896907516182,68.98315815864568,69.04064178466797,2495833
2018-08-29,69.02151107065542,69.0598383780828,68.98318863637584,69.00234985351562,2135633
2018-08-30,69.02149576171483,69.04065697460467,68.90652361122908,68.92568969726562,3517333
2018-08-31,68.98316192626953,69.05981163829792,68.94483950682829,68.98316192626953,4270900
2018-09-04,68.94462900698709,68.98313323678155,68.80985930644118,68.92537689208984,4958600
2018-09-05,68.90614229812451,68.96389865750207,68.82912892268796,68.84838104248047,3936900
2018-09-06,68.84838104248047,68.90614229812451,68.80987680289543,68.84838104248047,3648533
2018-09-07,68.80987680289543,68.867633162273,68.75211554725139,68.84838104248047,7155233
2018-09-10,68.96390980336551,68.98316192626953,68.8676442925781,68.98316192626953,2780800
2018-09-11,68.94466976862236,69.04093529628813,68.88690849351566,69.00242614746094,5059900
2018-09-12,69.02169382202324,69.15646362304688,69.00243679650367,69.15646362304688,2961467
2018-09-13,69.23345588112879,69.31046927631442,69.19495163166985,69.27196502685547,4024367
2018-09-14,69.27196001251585,69.36822062919525,69.25270788917996,69.34896850585938,3482000
2018-09-17,69.31046927631442,69.32972140104388,69.23345588112879,69.27196502685547,2013500
2018-09-18,69.29121715158495,69.34897352577336,69.25271290212599,69.27196502685547,2418733
2018-09-19,69.23344475123902,69.29120601240953,69.1371841430664,69.1371841430664,3884500
2018-09-20,69.17569547244179,69.23345184326172,69.15644334883515,69.23345184326172,3200700
2018-09-21,69.23345588112879,69.29121715158495,69.21420375639931,69.27196502685547,2353200
2018-09-24,69.2526999192956,69.29120416153613,69.13718229630716,69.19493865966797,4032933
2018-09-25,69.19494312910103,69.21419525146484,69.13718676200963,69.21419525146484,2303033
2018-09-26,69.25270886313581,69.34896948116901,69.21419971965507,69.23345184326172,7172667
2018-09-27,69.2912165993521,69.38748211849997,69.27196447477606,69.36822509765625,3473700
2018-09-28,69.36823675875121,69.42599803845694,69.3489846309388,69.40674591064453,2278633
2018-10-01,69.53246871537249,69.62920379638672,69.49377665102703,69.62920379638672,4466867
2018-10-02,69.5905289929796,69.6485671038933,69.51313992494283,69.53248596191406,3957167
2018-10-03,69.59053654545762,69.62922862359925,69.31967723800922,69.41641235351562,8578700
2018-10-04,69.26163815977051,69.31967627617765,69.02947585383743,69.10686492919922,5058300
2018-10-05,69.08750050236229,69.10685145754469,68.7779541015625,68.7779541015625,11892200
2018-10-08,68.77791917894133,68.83595725456517,68.60379511177213,68.6231460571289,6155167
2018-10-09,68.68121548939706,68.77795057975037,68.62317738727572,68.7005615234375,4490700
2018-10-10,68.62317611248457,68.66186817984669,68.15885162353516,68.15885162353516,9108900
2018-10-11,68.44907371282304,68.52646279228195,68.15887327511906,68.33299255371094,9908833
2018-10-12,68.60382432497146,68.70055941235222,68.46839717069876,68.68121337890625,3097400
2018-10-15,68.64253989248246,68.70057800853037,68.52645874023438,68.52645874023438,4110800
2018-10-16,68.68120037381244,68.87467051193953,68.68120037381244,68.8166275024414,2892700
2018-10-17,68.7392349243164,68.79727793082634,68.66185080916947,68.7392349243164,2929833
2018-10-18,68.71992607608456,68.75862307474458,68.41037960771885,68.42972564697266,5621500
2018-10-19,68.5458068026479,68.58449888115551,68.35233656980503,68.42972564697266,4466767
2018-10-22,68.584516279577,68.62321328805362,68.41039696197001,68.44908905029297,3551200
2018-10-23,68.21689966773447,68.42971590954777,68.13951552173087,68.41036987304688,5398867
2018-10-24,68.39103543531093,68.4490735546566,68.02344591899744,68.100830078125,6532533
2018-10-25,68.15884059270839,68.23622471490879,68.0427594892576,68.1975326538086,4427533
2018-10-26,67.96539719047804,68.1395213742451,67.84931604135072,67.88800811767578,6368800
2018-10-29,68.08147833960538,68.08147833960538,67.73323489222338,67.88800811767578,4852367
2018-10-30,67.84928485193261,67.98471197696843,67.73320375616622,67.92667388916016,4695533
2018-10-31,68.06212957477501,68.19755675663947,68.00408654246057,68.0234375,4200467
2018-11-01,68.0798262728544,68.33254939593441,68.06038679322002,68.27423095703125,5709867
2018-11-02,68.33251167349282,68.44915343082444,68.17699097835525,68.31307220458984,3555767
2018-11-05,68.31308319516971,68.41028549923679,68.2547647790782,68.37140655517578,3114067
2018-11-06,68.41029737388479,68.52693917022903,68.39085789847998,68.50749969482422,3853767
2018-11-07,68.62415328249605,68.87687639401342,68.58526938108982,68.83799743652344,8367833
2018-11-08,68.72132896141326,68.87684967495905,68.68244507509105,68.74076843261719,6969667
2018-11-09,68.58523465705902,68.58523465705902,68.23531432897794,68.31307220458984,6295267
2018-11-12,68.25475598810189,68.33251386620897,67.8659517658248,67.88539123535156,4365133
2018-11-13,67.92428163197366,68.02148393991763,67.71043754327984,67.78820037841797,5386933
2018-11-14,67.90484532007322,67.9437242674947,67.49660154040284,67.63268280029297,8048233
2018-11-15,67.3604970086927,67.59378051757812,67.16609738056395,67.59378051757812,9046800
2018-11-16,67.34105613598199,67.39937948394392,67.14665651190712,67.2827377319336,20139833
2018-11-19,67.08836764848306,67.34109075042373,67.04948869246635,67.20500946044922,7159400
2018-11-20,66.9717016705965,67.0883434404739,66.87449937171294,66.8939437866211,5130767
2018-11-21,67.24387292498432,67.37995912752369,67.1661150308646,67.18555450439453,3843133
2018-11-23,66.97171403558,67.0300374032441,66.79675382041815,66.87451171875,2096333
2018-11-26,67.14667533366374,67.24387270098961,67.04947302242294,67.1661148071289,4557800
2018-11-27,67.0883519693533,67.1661148071289,66.97171018464732,67.1661148071289,3968800
2018-11-28,67.16610852693589,67.72987298037229,67.14666905528836,67.67155456542969,6254800
2018-11-29,67.63266845221956,67.74931021365376,67.51602669078538,67.7104263305664,4484433
2018-11-30,67.55492356619523,67.6715653585985,67.4966051419512,67.51604461669922,3646800
2018-12-03,67.87741503431255,68.01414592173295,67.77974869543617,67.99461364746094,4907433
2018-12-04,67.89692716693976,67.93599170389527,67.56486370027334,67.64299774169922,7152333
2018-12-06,67.25233217191095,67.44765980881675,67.09606906888342,67.3499984741211,7304633
2018-12-07,67.5257942343799,67.70159457287717,67.23280029357049,67.29139709472656,5637933
2018-12-10,67.252366139109,67.31096296952194,66.97890432881465,67.23283386230469,4281700
2018-12-11,67.50625088146246,67.58438490435393,67.33045553934879,67.40858459472656,4764133
2018-12-12,67.6234675107655,67.799262899877,67.58440297263294,67.60393524169922,6052767
2018-12-13,67.76022236268719,67.83835643414271,67.68208829123166,67.77975463867188,4645667
2018-12-14,67.68206012899874,67.72112963222823,67.42813071182329,67.48673248291016,5334300
2018-12-17,67.48672997059715,67.48672997059715,66.93980165337712,67.03746795654297,6247467
2018-12-18,67.05698479547821,67.13511881353705,66.70538916548354,66.84212493896484,7548267
2018-12-19,66.8676205748514,67.0050460892343,66.16085650709428,66.23938751220703,5695300
2018-12-20,65.98422709565592,66.04312165768422,65.12040523660829,65.57194519042969,16207200
2018-12-21,65.57192843354255,65.72899054432824,65.08112057103773,65.17928314208984,7876300
2018-12-24,65.23816089295833,65.3363184384711,64.6884536743164,64.6884536743164,4095433
2018-12-26,64.84556492444064,65.80754961632685,64.62961315111052,65.78791809082031,6219500
2018-12-27,65.51300050861772,65.82711458464091,65.31667546653833,65.74858856201172,6663333
2018-12-28,65.78786408990871,66.08235170905606,65.68970155019292,65.84676361083984,5130867
2018-12-31,66.00383819623111,66.12163227660191,65.92530714506542,65.94493865966797,4712433
2019-01-02,65.6504830839568,65.98423394838296,65.57195200033959,65.86643981933594,6569467
2019-01-03,65.78788479267473,66.00384144945794,65.72899024596425,65.88604736328125,6619400
2019-01-04,66.29832643317387,67.06399051585414,66.29832643317387,66.96582794189453,10540100
2019-01-07,67.18181241597522,67.73151506928909,67.18181241597522,67.71188354492188,9270767
2019-01-08,67.9277942866026,68.18301391601562,67.79036372360673,68.18301391601562,8160500
2019-01-09,68.32046462357992,68.45789024438454,68.26156507594568,68.28119659423828,8899333
2019-01-10,68.16341215744778,68.61495208740234,68.08488108613723,68.61495208740234,16731367
2019-01-11,68.34008572428277,68.45787980883857,68.28118618562704,68.37934875488281,7779867
2019-01-14,68.26153996029372,68.30080797518737,68.10448287898292,68.18301391601562,5082567
2019-01-15,68.26156337038167,68.39898898775263,68.14376927081281,68.35972595214844,3124800
2019-01-16,68.51675522808155,68.59528626011513,68.41859767898242,68.49712371826172,3052967
2019-01-17,68.43822477804781,68.73270739187474,68.35969375107545,68.67381286621094,3328900
2019-01-18,68.79163797947523,69.00758966386262,68.79163797947523,68.85053253173828,4811100
2019-01-22,68.79164417607146,68.79164417607146,68.39899382125724,68.45789337158203,5412067
2019-01-23,68.61496189742947,68.713124502413,68.37937364257203,68.57569885253906,5108767
2019-01-24,68.61492204863396,68.69345308556458,68.45786496752727,68.65419006347656,4024067
2019-01-25,68.7916706583118,68.88982829204575,68.77203413880643,68.8113021850586,4314933
2019-01-28,68.71308898925781,68.77198352615483,68.55603189811089,68.71308898925781,3757300
2019-01-29,68.77197696944371,68.79161347262549,68.55602536198857,68.69345092773438,4697367
2019-01-30,68.85055024272786,69.34135827553268,68.7720191600864,69.22356414794922,5116933
2019-01-31,69.26280743350382,69.51803213108838,69.22354439976284,69.40023803710938,8217633
2019-02-01,69.41009076926973,69.46926651575941,69.2128449691962,69.37064361572266,7898700
2019-02-04,69.37061068039866,69.58757493806779,69.33115852941334,69.52840423583984,2892367
2019-02-05,69.6270666522645,69.88348320661892,69.60734307364794,69.76513671875,8149467
2019-02-06,69.74541917236293,69.84404209014511,69.68624341522563,69.78486633300781,5641267
2019-02-07,69.56786217740057,69.56786217740057,69.37062145650118,69.48896789550781,7681767
2019-02-08,69.39034502697437,69.48896789550781,69.29172215844095,69.48896789550781,4768933
2019-02-11,69.52846687131033,69.56791404166538,69.41012034407402,69.50874328613281,2141167
2019-02-12,69.74540779366409,69.90320142667018,69.72568421655947,69.86375427246094,7499933
2019-02-13,69.94265999175732,69.98211216857219,69.72569559204048,69.78486633300781,3592767
2019-02-14,69.68623420601172,69.84403286007772,69.58761130126281,69.80458068847656,5675400
2019-02-15,69.90319893557682,70.04126898655798,69.90319893557682,70.02154541015625,1834033
2019-02-19,69.96238833280687,70.08072981430945,69.92293615613606,70.0412826538086,2136833
2019-02-20,70.0807473239968,70.1596466808815,69.98212939810496,70.13992309570312,3309167
2019-02-21,70.1004246928881,70.19904254670571,70.02152539366647,70.08069610595703,6398633
2019-02-22,70.13988780694969,70.23851069939363,70.12016423169463,70.19905853271484,4658733
2019-02-25,70.3765709385174,70.39629451102486,70.23850091479723,70.25822448730469,2327767
2019-02-26,70.29770885618156,70.45550755213432,70.27798527323012,70.39633178710938,7498233
2019-02-27,70.4160553700608,70.45550755213432,70.33716103825506,70.39633178710938,3795833
2019-02-28,70.39633178710938,70.45550755213432,70.33716103825506,70.39633178710938,5932100
2019-03-01,70.54096984863281,70.62025345259035,70.46169128527569,70.54096984863281,6170700
2019-03-04,70.64010521690953,70.67974955721671,70.34280038792059,70.46172332763672,6425767
2019-03-05,70.48154297748894,70.52118227719342,70.36262003777283,70.46172332763672,6207200
2019-03-06,70.42209632052753,70.44192101586198,70.3031783921445,70.322998046875,8023800
2019-03-07,70.36263173668992,70.3824513898375,70.16442512400712,70.2833480834961,8108267
2019-03-08,70.0256937055164,70.16443634033203,69.90677072701668,70.16443634033203,6912067
2019-03-11,70.14461408824411,70.36264038085938,70.12479443266166,70.36264038085938,3026667
2019-03-12,70.36261545170113,70.521177680787,70.32297615458026,70.50135803222656,5193500
2019-03-13,70.54097958416553,70.69954681396484,70.52115994059089,70.69954681396484,3690567
2019-03-14,70.69959461089988,70.73923392484757,70.62031094239995,70.65995025634766,2961267
2019-03-15,70.6995758162558,70.77885442307593,70.67975616455078,70.67975616455078,3261500
2019-03-18,70.7392105195568,70.75903016997297,70.6202875764569,70.71939086914062,2206833
2019-03-19,70.73922269185853,70.89778496307504,70.73922269185853,70.77886199951172,7184833
2019-03-20,70.79869474592594,71.13563898050647,70.64012741607173,71.01671600341797,7231300
2019-03-21,70.95725703517586,71.11581932442577,70.93743737909516,71.01671600341797,5606500
2019-03-22,70.95724896515856,70.95724896515856,70.69958338420533,70.77886199951172,3562567
2019-03-25,70.73922269185853,70.81850634776865,70.62029972829521,70.77886199951172,4528500
2019-03-26,70.85812833332906,71.03651021476466,70.83830868434761,70.91758728027344,3029167
2019-03-27,70.99687654475748,71.11579948867579,70.83831429973404,70.95723724365234,4730300
2019-03-28,70.99687449270182,71.11579743318283,70.95723519274239,71.09597778320312,3900733
2019-03-29,71.17525888748712,71.3338211222774,71.15543419761109,71.29418182373047,7092433
2019-04-01,71.39178309371711,71.49134916921075,71.31212516892363,71.3519515991211,4559433
2019-04-02,71.35193584935539,71.39176733515924,71.23245152073865,71.3718490600586,2913467
2019-04-03,71.4713611510525,71.51119260396028,71.33196372685839,71.39170837402344,2166033
2019-04-04,71.4315949570732,71.53116607666016,71.39176853499744,71.53116607666016,2391000
2019-04-05,71.59089056784975,71.67054845955067,71.57097736102364,71.63072204589844,2542700
2019-04-08,71.63070470438872,71.65061790639392,71.55104683197266,71.61078643798828,2090933
2019-04-09,71.61078643798828,71.67053110839913,71.55104683197266,71.61078643798828,6049367
2019-04-10,71.71037921276017,71.88960821383418,71.690466004729,71.86968994140625,2188000
2019-04-11,71.88960182039555,72.02899932861328,71.84977034347885,72.02899932861328,3254833
2019-04-12,72.10865228594757,72.14848376293736,71.98916798377084,72.12857055664062,3495433
2019-04-15,72.10866693815798,72.12858521289836,72.00910088644285,72.0489273071289,2766000
2019-04-16,72.08876850006813,72.14851320773728,72.04894207122094,72.06885528564453,4063133
2019-04-17,72.12858608486458,72.14849929544833,71.90953063964844,71.90953063964844,2400800
2019-04-18,72.02902112948237,72.02902112948237,71.86970530238837,71.96927642822266,2938700
2019-04-22,71.9294346298965,71.94934783792768,71.82986352534392,71.86968994140625,3422933
2019-04-23,71.90954450585741,72.10868171449171,71.88963129143382,72.06885528564453,5976400
2019-04-24,72.12860147986733,72.12860147986733,72.00911712646484,72.00911712646484,3244167
2019-04-25,71.98916785169658,72.08873894739389,71.88960182039555,72.02899932861328,2658367
2019-04-26,72.14849755440292,72.2082371847126,72.1086660697992,72.18832397460938,3481500
2019-04-29,72.2082371847126,72.24806360491905,72.16841076450615,72.18832397460938,2258567
2019-04-30,72.2281494140625,72.26798089812537,72.18832299439684,72.2281494140625,2439533
2019-05-01,72.25016709233236,72.45024757812877,71.99005889892578,71.99005889892578,7898633
2019-05-02,72.09007478612088,72.13009494188171,71.86998682717321,72.0300521850586,3863100
2019-05-03,72.13009864532093,72.23014140728063,72.11009111060623,72.21012878417969,2482967
2019-05-06,71.87667076963692,72.2635001465977,71.84332656786343,72.23015594482422,6198000
2019-05-07,72.09005974277503,72.09005974277503,71.73657981903007,71.80994415283203,11649500
2019-05-08,71.81666286315841,71.96339162849962,71.76997690040334,71.82333374023438,6782300
2019-05-09,71.6899157342214,71.74994342943631,71.42313671985987,71.69658660888672,9208300
2019-05-10,71.62989728340204,71.93002051173055,71.46983190085264,71.86332702636719,10828700
2019-05-13,71.42982882176018,71.50986407636914,71.22307744117201,71.249755859375,7314400
2019-05-14,71.34976259779181,71.53650634245079,71.31641331979468,71.40311431884766,8001900
2019-05-15,71.29643179405986,71.49651226986673,71.22973830212423,71.45649719238281,5586900
2019-05-16,71.54989004993661,71.75664146199398,71.48986741613497,71.64993286132812,7305300
2019-05-17,71.51654148804057,71.7566370970309,71.50319973352596,71.62992095947266,6745200
2019-05-20,71.60319844903258,71.72324872380078,71.50315570532817,71.58319091796875,5018700
2019-05-21,71.71661970154113,71.81666250362642,71.70994882449857,71.7633056640625,7800500
2019-05-22,71.72329093764824,71.84334128307394,71.6699340978172,71.82333374023438,7031200
2019-05-23,71.58988527451898,71.64991298005302,71.3764630440185,71.49651336669922,5555000
2019-05-24,71.59652893678314,71.663222404392,71.37643591412703,71.40311431884766,5437100
2019-05-28,71.48318614668577,71.5432087717617,71.30311318306997,71.37647247314453,5158200
2019-05-29,71.27641147754125,71.29641901269643,71.09633348437177,71.1763687133789,9855500
2019-05-30,71.30308000337071,71.42312519766155,71.26973072381061,71.30974578857422,4181000
2019-05-31,71.02967924272133,71.1230511839505,70.78290763325046,70.79624938964844,7595900
2019-06-03,70.8886830789508,70.97580611773661,70.73455097054487,70.87528228759766,22330500
2019-06-04,71.19025789299157,71.51863098144531,71.16345119617938,71.51863098144531,10250200
2019-06-05,71.6057640586756,71.71968870958567,71.50524020257907,71.6995849609375,11059200
2019-06-06,71.68617893745737,71.94753787653184,71.61916474256616,71.88052368164062,6270800
2019-06-07,71.98103054077797,72.13516264136254,71.93411499128669,72.11505889892578,10041400
2019-06-10,72.15527942417549,72.29601075952083,72.15527942417549,72.20889282226562,7477600
2019-06-11,72.41665110695463,72.4903682641021,72.21560849798007,72.32283020019531,10078900
2019-06-12,72.30272223449784,72.30272223449784,72.14188713412554,72.14859008789062,4031400
2019-06-13,72.24241221534895,72.3496339131318,72.24241221534895,72.2960205078125,3363500
2019-06-14,72.24908804667896,72.2893006448461,72.18207386687267,72.23568725585938,5354100
2019-06-17,72.20221471473364,72.22231846772156,72.10839379221878,72.13520050048828,5084700
2019-06-18,72.44345139158888,72.6042864870883,72.43674843802688,72.58418273925781,7549600
2019-06-19,72.61097978283686,72.99296627937558,72.47695140655672,72.9527587890625,13102500
2019-06-20,73.19401569112453,73.46207756289189,73.15380819985866,73.35485076904297,12177600
2019-06-21,73.21409663890206,73.26100706838997,73.15378542078334,73.17388916015625,5145200
2019-06-24,73.15382550677643,73.17392925716555,73.10021209716797,73.10021209716797,3653000
2019-06-25,73.09349699887184,73.1001999521733,72.77852466082241,72.83213806152344,7007100
2019-06-26,72.93934610652634,72.95945496266928,72.74500651283374,72.77851104736328,6831200
2019-06-27,72.86567461499855,73.0064060091511,72.86567461499855,72.9594955444336,5814000
2019-06-28,73.01308364428769,73.04659330103598,72.9527723975677,73.00638580322266,5855300
2019-07-01,73.31540408688768,73.36253040314193,72.9720522762449,72.99224853515625,10561600
2019-07-02,73.05955722690149,73.20094128518042,73.0124309196026,73.13361358642578,5780000
2019-07-03,73.16053197522058,73.41636486238528,73.13360192728842,73.38943481445312,3978200
2019-07-05,73.20771234958417,73.20771234958417,72.99901074443022,73.12019348144531,5289200
2019-07-08,73.07978310366676,73.07978310366676,72.9653290592655,72.99899291992188,4085100
2019-07-09,72.92490511544322,72.96529762172031,72.87777881265937,72.90470886230469,4523100
2019-07-10,73.07301081790612,73.19419346150656,73.05954322618314,73.1134033203125,6118200
2019-07-11,73.12013569804644,73.12686949377733,72.86430796046554,72.9720230102539,4667100
2019-07-12,72.95862029224516,73.04613916288073,72.87783008646858,73.03267669677734,3592900
2019-07-15,73.07975861835725,73.16054363865119,73.0124309196026,73.13361358642578,3129700
2019-07-16,73.09320268667527,73.1066651412098,72.9114313003637,72.96528625488281,4909200
2019-07-17,72.99900182724754,73.02593189178184,72.90474916956981,72.93840789794922,5479400
2019-07-18,72.90474575324339,72.94513827995974,72.73643671007949,72.92494201660156,6576600
2019-07-19,72.91816102300892,72.9383572732958,72.78351593017578,72.78351593017578,5629900
2019-07-22,72.87104004484313,73.03262033169192,72.85757758912978,73.02588653564453,4838200
2019-07-23,73.106639500744,73.18742960875886,73.01912073601228,73.1604995727539,5709900
2019-07-24,73.14708335212157,73.22786837481364,73.12015329909674,73.20767211914062,5781600
2019-07-25,73.22785981042958,73.22785981042958,73.05282219081339,73.15380859375,4941700
2019-07-26,73.2480613544938,73.32884636790789,73.22785996475844,73.31538391113281,3971000
2019-07-29,73.30866445699795,73.30866445699795,73.16055172158555,73.22114562988281,3816000
2019-07-30,73.04609864264387,73.23460388183594,73.01243479148134,73.23460388183594,4544300
2019-07-31,73.30865464250432,73.37597720330156,72.74986762876118,73.10668182373047,10981600
2019-08-01,73.11209869384766,73.45703233903251,73.07828490748632,73.11209869384766,15406800
2019-08-02,73.05122462436898,73.0647491057641,72.79421303744503,72.97006225585938,9089000
2019-08-05,72.47634447703649,72.48986895950884,72.02995915474801,72.17198944091797,19279000
2019-08-06,72.51015356320113,72.67923796340261,72.28696091652402,72.61837005615234,15650000
2019-08-07,72.347806010981,72.70626397520515,72.14490274517198,72.63186645507812,14264200
2019-08-08,72.672501235901,72.93627258937883,72.66574157251323,72.84835052490234,11012700
2019-08-09,72.74011199678844,72.88890193650292,72.65894962599708,72.77392578125,6687900
2019-08-12,72.60485351506206,72.72659451157548,72.49664216263197,72.58456420898438,6897500
2019-08-13,72.5439829330644,72.94301969806601,72.51016398414518,72.83480834960938,7768500
2019-08-14,72.51694057804683,72.55075437240811,72.1855364970377,72.20582580566406,10585000
2019-08-15,72.36814271311638,72.5575164665711,72.31403445211568,72.46282958984375,9296800
2019-08-16,72.62513401949627,72.74687500125556,72.62513401949627,72.6927719116211,4894200
2019-08-19,72.88892059968032,72.96331816861026,72.82805267603644,72.93626403808594,4666400
2019-08-20,72.97682707658008,73.03093532225316,72.86185092455953,72.97006225585938,4262300
2019-08-21,73.12560617874308,73.31497983713433,73.0985520618236,73.28792572021484,7248800
2019-08-22,73.34204776109141,73.49084285213749,73.24059609355578,73.42996978759766,8238500
2019-08-23,73.36911855102802,73.59907090030602,73.02418486706368,73.05799865722656,9870700
2019-08-26,73.30822881856415,73.45702390961023,73.24059609355578,73.42996978759766,5369500
2019-08-27,73.58555784589124,73.61260681820399,73.28796754996975,73.41647338867188,6549000
2019-08-28,73.39614149059386,73.64638821728116,73.3623277124224,73.59904479980469,3719300
2019-08-29,73.78843043718042,73.84930350383465,73.659929803215,73.67345428466797,2459900
2019-08-30,73.75461752527686,73.76814200688969,73.46379215016027,73.59229278564453,4576700
2019-09-03,73.45371890696697,73.49447957744512,73.2499051881799,73.3721923828125,4806100
2019-09-04,73.5080596559582,73.5760010129871,73.44012348212712,73.54203033447266,3710300
2019-09-05,73.69149193563143,73.93606630436004,73.65073126857591,73.8069839477539,7313700
2019-09-06,73.94961268101633,74.07869496992221,73.85450105230518,73.93602752685547,15031900
2019-09-09,73.93607966434195,74.0447765238637,73.84775795883192,74.0176010131836,7462300
2019-09-10,74.00400002279324,74.06514102134874,73.9020931753365,73.9836196899414,3811800
2019-09-11,73.9836196899414,74.0175851836286,73.93606385222127,73.9836196899414,3245200
2019-09-12,74.05832852834742,74.11946950832395,73.96321688180883,74.01077270507812,5860200
2019-09-13,73.96321245554424,74.02435343186184,73.86130564515256,73.88848114013672,16885500
2019-09-16,73.98362185034932,74.16705003456971,73.92247566681071,74.12628936767578,4934100
2019-09-17,74.18743116340637,74.19422633569413,74.05155881683808,74.1806411743164,6307000
2019-09-18,74.17384560455235,74.22140144391619,73.91568607417688,74.1534652709961,4754100
2019-09-19,74.13308875952305,74.20782010854741,74.03118190329,74.06514739990234,3125600
2019-09-20,74.10590943163226,74.18743076585727,74.04476324776574,74.1534652709961,4897300
2019-09-23,74.11949419546089,74.18743036801668,74.08552870078186,74.12628936767578,2188500
2019-09-24,74.2010042259636,74.22817972558742,73.98360541216962,74.04474639892578,5588500
2019-09-25,73.99722290039062,74.03119358556162,73.80699950311026,73.99722290039062,5018700
2019-09-26,74.00396366404986,74.01075883272782,73.81374040662755,73.93602752685547,4073600
2019-09-27,73.90889883366017,73.95645467812761,73.7662313002579,73.83416748046875,4463700
2019-09-30,73.84774057237814,73.90209158094216,73.800184735684,73.87491607666016,4780700
2019-10-01,73.87970335760015,73.9206473973528,73.66132646805985,73.7022705078125,6937600
2019-10-02,73.66134348334323,73.66134348334323,73.21093811596062,73.29283142089844,5958900
2019-10-03,73.28597744174408,73.36787071513025,72.93793753799648,73.2518539428711,12886800
2019-10-04,73.32010031757568,73.49752793196564,73.28597681899267,73.49070739746094,5191900
2019-10-07,73.44294246869262,73.53165628174041,73.3474029141749,73.45658874511719,5163900
2019-10-08,73.33373112838007,73.38150089241358,73.15629834489249,73.16312408447266,7689900
2019-10-09,73.32013189563352,73.42931776639733,73.30648040771484,73.30648040771484,4931200
2019-10-10,73.38834210822681,73.51117941400479,73.29280256001225,73.49070739746094,4791700
2019-10-11,73.67497316858717,73.81146197940542,73.58625934644212,73.75686645507812,7404600
2019-10-14,73.7773214419908,73.87286098424833,73.70907965559464,73.83873748779297,2788100
2019-10-15,73.87286456317914,74.0093481425837,73.79097129162751,73.96157836914062,9449200
2019-10-16,73.94793444475495,73.968406461665,73.91381094556155,73.94110870361328,4046700
2019-10-17,74.00253566897982,74.05712598277907,73.96841216715433,74.01618194580078,3308000
2019-10-18,74.04345937859155,74.07075713125474,73.93426836793883,74.02298736572266,2324900
2019-10-21,74.11169645928145,74.11169645928145,74.05710095741573,74.06392669677734,3322200
2019-10-22,74.09126025193747,74.12538375872197,74.02301844488461,74.08443450927734,3766400
2019-10-23,74.07760427408053,74.15949234921582,74.05030651353029,74.15267181396484,3211300
2019-10-24,74.1936087937105,74.22772708626614,74.11171551985002,74.21408081054688,7003400
2019-10-25,74.20724553061164,74.30278506791045,74.19359925664652,74.28913879394531,5441000
2019-10-28,74.35735812287166,74.35735812287166,74.31641410682597,74.34371185302734,2961500
2019-10-29,74.30962521532531,74.33692297506236,74.17314162315533,74.17996215820312,2886600
2019-10-30,74.24822109402356,74.24822109402356,73.98889493810012,74.08443450927734,5095600
2019-10-31,74.05025538922858,74.07755313093246,73.8182271880015,73.83187866210938,10742700
2019-11-01,73.94226965825692,74.23702443445856,73.94226965825692,74.19589233398438,6939400
2019-11-04,74.30557511335968,74.36041443054569,74.27815545476669,74.31243133544922,5326100
2019-11-05,74.33984238592882,74.33984238592882,74.14105902225221,74.250732421875,7222200
2019-11-06,74.23019779045315,74.23019779045315,74.09995567495758,74.13423156738281,4547100
2019-11-07,74.18220947209727,74.25761224632674,74.1068066978678,74.12051391601562,6431300
2019-11-08,74.09306191931718,74.18903332354095,74.00395196582315,74.16846466064453,2706100
2019-11-11,74.07252800532036,74.14107978276556,74.04510834029557,74.10680389404297,1778300
2019-11-12,74.12051911850595,74.16165123536962,74.05197256342241,74.13423156738281,3315200
2019-11-13,74.03826421664571,74.07253487878205,74.00398832474254,74.05197143554688,2929300
2019-11-14,74.04510942720304,74.10680498185607,73.98341910231645,74.00398254394531,3280100
2019-11-15,74.07936974415436,74.18904838280793,74.0450938621338,74.16162872314453,3145500
2019-11-18,74.13423361946707,74.14108984409528,74.06568706248612,74.09310150146484,2035300
2019-11-19,74.03822313061097,74.03822313061097,73.84629079390263,73.85314178466797,3677000
2019-11-20,73.79151079653549,73.91489671640996,73.69554455105181,73.7366714477539,5564300
2019-11-21,73.77779834445602,73.8052180188468,73.64756142830997,73.7366714477539,5716400
2019-11-22,73.81203451318862,73.9834034635601,73.75719519392608,73.97654724121094,4277900
2019-11-25,73.99027277857905,74.20276864111617,73.99027277857905,74.18220520019531,6408100
2019-11-26,74.20275512015505,74.29872131347656,74.1821916829812,74.29872131347656,4894700
2019-11-27,74.29188186148014,74.40841674804688,74.24389875398789,74.40841674804688,3474400
2019-11-29,74.36728013526098,74.40155602272445,74.2438942620651,74.26445770263672,5548300
2019-12-02,74.29199133025826,74.29199133025826,74.03032896288263,74.20247650146484,7956600
2019-12-03,74.06478807650605,74.1680776960444,73.96150371049598,74.14053344726562,5832100
2019-12-04,74.18181414190873,74.37461853027344,74.14049516331231,74.37461853027344,3382800
2019-12-05,74.40905746231022,74.44348907470703,74.27822889296053,74.44348907470703,5643900
2019-12-06,74.52612657991112,74.57432768824722,74.51235183265692,74.54678344726562,3434200
2019-12-09,74.58121900369042,74.60187587359177,74.5536747593128,74.56056213378906,4112700
2019-12-10,74.5880967422053,74.78090117441296,74.53300826056689,74.75335693359375,5871200
2019-12-11,74.78778342698435,74.91861724853516,74.7120380832998,74.91861724853516,3168600
2019-12-12,74.94614466903342,75.15272380239162,74.9323751784548,75.10452270507812,7141800
2019-12-13,75.15963138462507,75.20783249489969,75.09077340616517,75.17340087890625,3485000
2019-12-16,75.27666968947756,75.37995925541267,75.26290019899814,75.34552764892578,5543000
2019-12-17,75.36620523515401,75.5865539180938,75.36620523515401,75.57278442382812,8310800
2019-12-18,75.61410802089384,75.73805449955661,75.60722589962701,75.71051025390625,6949300
2019-12-19,75.71051025390625,75.72428500349527,75.57279427918213,75.71051025390625,4793400
2019-12-20,75.7824094824819,75.81698489319986,75.55418961140076,75.57493591308594,6365200
2019-12-23,75.59568588724837,75.64409568562291,75.57493958455531,75.6164321899414,2285800
2019-12-24,75.63718781231766,75.67868041992188,75.5887780113552,75.67868041992188,661400
2019-12-26,75.74783958672907,75.8031665832863,75.7132641710854,75.79624938964844,1866100
2019-12-27,75.84467346660281,75.84467346660281,75.71327842039173,75.76168823242188,1269100
2019-12-30,75.82390019754087,75.82390019754087,75.63026101827211,75.69941711425781,4324700
2019-12-31,75.66485832528488,75.7616779361871,75.63719482555953,75.7547607421875,4824800
2020-01-02,75.93456079014508,76.05904388427734,75.85848749504912,76.05904388427734,5336600
2020-01-03,75.91382307624254,76.03830619311113,75.83775504352543,76.00373077392578,4804500
2020-01-06,75.9345530765722,75.96221129354991,75.84464540444321,75.9552993774414,4226400
2020-01-07,75.94840370431957,75.96915001106704,75.8792475897369,75.89999389648438,3863800
2020-01-08,75.91381706363184,76.03138825311535,75.87232445338643,75.96222686767578,5670300
2020-01-09,76.02447548069587,76.15587578914545,75.9968119801658,76.13512420654297,2654600
2020-01-10,76.16279602050781,76.1835476053754,76.10055709472645,76.16279602050781,4471300
2020-01-13,76.1973926602702,76.22505616960733,76.15590003440195,76.19047546386719,4066500
2020-01-14,76.14894370803037,76.26650960509447,76.1143630200599,76.1558609008789,5061000
2020-01-15,76.1973926602702,76.30112950121571,76.17664634733607,76.19047546386719,4838400
2020-01-16,76.26653984886545,76.30112055054902,76.190466526181,76.23887634277344,3355600
2020-01-17,76.30112950121571,76.30112950121571,76.17664634733607,76.19047546386719,4095800
2020-01-21,76.17664166309642,76.20430517073247,76.00374869757704,76.01066589355469,4318100
2020-01-22,76.10053322143719,76.17660651326553,76.05212342448026,76.1281967163086,3666500
2020-01-23,76.01754919126007,76.01754919126007,75.87231978805828,75.88615417480469,6330100
2020-01-24,75.88615928395828,75.88615928395828,75.54728537739959,75.58878326416016,11566600
2020-01-27,75.13235169340744,75.23608850728996,74.92487806564239,75.01478576660156,9893700
2020-01-28,75.40898510008239,75.76860009256085,75.26375566410414,75.65795135498047,9177800
2020-01-29,75.78934640109004,75.81700990455359,75.65103416004614,75.65795135498047,5003900
2020-01-30,75.48505847384658,75.77551734602743,75.41590235327119,75.76168823242188,11166700
2020-01-31,75.65103037108297,75.65794756567085,75.31216170410588,75.40898132324219,9437300
2020-02-03,75.50481371002044,75.67845186277985,75.4214654890502,75.44230651855469,9601000
2020-02-04,75.7131875395175,75.92155015972921,75.7062405291389,75.90766143798828,9992800
2020-02-05,76.06048151740774,76.22022570006061,76.04658749342724,76.20633697509766,9264000
2020-02-06,76.19245408036343,76.27580233936824,76.06743434136537,76.234130859375,6365400
2020-02-07,76.19242478734711,76.21326581834948,76.07435210674836,76.12297058105469,7926900
2020-02-10,76.10911112037694,76.2619136123766,76.05354561437373,76.234130859375,6671000
2020-02-11,76.33135607775621,76.3452448026067,76.2202250828823,76.26190185546875,8337600
2020-02-12,76.37996640851625,76.50498611489287,76.32440091701177,76.47720336914062,5973200
2020-02-13,76.40080214307619,76.51193312608515,76.34523665157171,76.47720336914062,8693500
2020-02-14,76.48412674769557,76.55358094110723,76.45634401052784,76.51190948486328,6023100
2020-02-18,76.47024994207952,76.49803268550079,76.30355878056842,76.3660659790039,5109800
2020-02-19,76.3938514825075,76.49108843848681,76.3938514825075,76.42858123779297,4158300
2020-02-20,76.47720275845094,76.56749270716205,76.2479990820879,76.53276824951172,6908900
2020-02-21,76.51189480938075,76.51883651807975,76.33130970193561,76.45632934570312,7348100
2020-02-24,75.75484144009164,75.81735392097312,75.4770193785391,75.62982177734375,16215100
2020-02-25,75.92848224827092,75.94237096728236,74.98389038503471,75.03250885009766,23056400
2020-02-26,75.19226882758133,75.45619691800194,74.8866639762404,75.1158676147461,21379800
2020-02-27,74.51857176810583,74.96308514346323,73.92125592640353,74.05322265625,24377900
2020-02-28,73.03221709969041,74.4491052364889,72.87246764792177,74.29630279541016,27210800
2020-03-02,74.20835309714627,74.98986283368245,73.92924209669768,74.947998046875,18714200
2020-03-03,74.92012690363323,75.62487603922483,74.40376941048785,74.64799499511719,21513400
2020-03-04,75.10153463650217,75.69464775044298,75.0945607182594,75.63882446289062,12608900
2020-03-05,75.03872541477034,75.09454869338373,74.50143567441798,74.66192626953125,15654200
2020-03-06,73.3919985827785,73.82462113997988,73.11288742728091,73.71297454833984,15232300
2020-03-09,69.3449009026522,71.52196155124557,68.7866839090967,70.27992248535156,17373000
2020-03-10,71.27771398076831,71.76615432848165,70.1961606519167,71.45913696289062,17194300
2020-03-11,70.63575453173068,70.6706400821076,69.31695509052507,69.88215637207031,14161300
2020-03-12,66.60957528305535,69.38672105901422,65.80713327647335,67.0491714477539,12492500
2020-03-13,68.70293857963256,69.24720232861193,67.50974374757736,69.20533752441406,11375500
2020-03-16,65.23496145373288,66.97242445595518,63.50448301338489,65.22100830078125,9870500
2020-03-17,65.21405796243901,67.60742668600109,64.38370391846809,65.68854522705078,12048600
2020-03-18,63.79058817770358,64.46045152790184,61.815883682377084,62.88348388671875,6897400
2020-03-19,61.7670453504708,62.632290249201795,61.08322877973312,61.45304870605469,8420300
2020-03-20,61.49492878434988,61.9903485562472,59.917960605725455,60.10635757446289,5710000
2020-03-23,60.39941626484884,60.476171958487974,58.04093813590659,59.01084518432617,5819300
2020-03-24,60.2249841146209,61.522846591509065,60.00169623276933,61.36933517456055,11514100
2020-03-25,61.46701224932359,64.42558280693653,61.46701224932359,62.82069778442383,10444500
2020-03-26,63.03701249378829,65.47922582865559,63.03701249378829,65.43038177490234,11132400
2020-03-27,64.41160876564582,66.97244707029715,64.19530021846195,65.85600280761719,26896200
2020-03-30,65.95372027330876,66.97945083567636,65.57692628888282,66.53287506103516,7723300
2020-03-31,66.16301626321463,66.6375034114443,65.98159329735033,66.10719299316406,6767400
2020-04-01,64.97627661555929,64.9832896897289,64.1068426478138,64.31719207763672,6736400
2020-04-02,64.33821174511476,65.85270911745674,64.00866687421157,64.75189208984375,6371800
2020-04-03,64.79393480893347,64.85002331539445,63.244372799725056,63.48276901245117,7634900
2020-04-06,64.70279328807462,65.17256738432637,64.51348317520193,65.06739807128906,7390300
2020-04-07,65.95782970673538,66.22426740431463,65.01828202363804,65.29173278808594,7008800
2020-04-08,65.64233307787302,67.05165507137443,65.58623922306779,66.78521728515625,6351500
2020-04-09,70.47331920506986,72.55575716763568,70.11572749700161,71.265625,14485200
2020-04-13,70.9711031084791,71.00615774424975,69.53372930681546,70.40316772460938,9198600
2020-04-14,70.95011903591637,71.02724677788856,70.10171922362863,70.57850646972656,10252400
2020-04-15,69.48466974830511,69.94743601672556,69.16915118303976,69.89134216308594,10337200
2020-04-16,69.7511137667943,69.88432998412978,69.12007127882184,69.8422622680664,5999400
2020-04-17,70.31906639804605,70.38918105830363,69.92642002107907,70.20687866210938,7404700
2020-04-20,69.51272536628862,69.8633039712626,68.93777666810749,69.12007904052734,8245700
2020-04-21,68.2225964154466,68.28569799454434,67.55649387834329,67.65465545654297,14076900
2020-04-22,68.34179649540529,68.53811966513975,68.11041332418748,68.32076263427734,5665800
2020-04-23,68.4469818912915,68.70640668511929,68.00524934066625,68.19456481933594,9170700
2020-04-24,68.27167168055921,68.40488789767726,67.6195953356193,67.74580383300781,6381600
2020-04-27,67.96316604542643,68.18753613028511,67.89305139692149,68.00523376464844,4916200
2020-04-28,68.29273459797518,68.36284927093584,67.75985345454222,68.12445831298828,4914800
2020-04-29,68.58717865531982,69.36546336608664,68.43993632482386,69.2743148803711,6722900
2020-04-30,69.04994424922951,69.53373894538711,68.68533961073607,69.43557739257812,10369500
2020-05-01,68.96122732506178,69.0599094206128,68.29163454135403,68.34097290039062,7433900
2020-05-04,68.21413832727667,68.39739749146263,67.98154077782686,68.2423324584961,5674800
2020-05-05,68.53834519817198,68.86961943321714,68.48196232766928,68.77094268798828,7114900
2020-05-06,68.87668064826198,68.99650166184128,68.51016235351562,68.51016235351562,6974500
2020-05-07,68.99649321974951,69.2290907194005,68.64407472117995,68.68636322021484,4561200
2020-05-08,68.9823867194373,69.3700437732296,68.9118987301309,69.35594940185547,8575500
2020-05-11,69.20792107565036,69.34183639928361,69.0528561327805,69.05990600585938,3882900
2020-05-12,69.53215685818019,69.55330110344487,69.0105790908971,69.02467346191406,8058700
2020-05-13,69.08105484491959,69.13039320480001,68.47489477925829,68.61585998535156,8974300
2020-05-14,68.32689089102978,68.64406534542928,67.8546460805637,68.42556762695312,9137400
2020-05-15,68.17181986347272,68.5735766462205,68.00970502456684,68.46080017089844,8959500
2020-05-18,69.52510257358045,69.66606778472178,69.2643110177431,69.623779296875,8685200
2020-05-19,69.6097201384115,69.91984483529274,69.4617049785971,69.7083969116211,9433000
2020-05-20,70.11717081537829,70.63169869429986,70.03258845916127,70.46958923339844,9634500
2020-05-21,70.47664198886172,70.63875684623906,70.27928851203987,70.45549774169922,9637800
2020-05-22,70.45551282801217,70.76564285941261,70.29340331340201,70.6881103515625,6077200
2020-05-26,71.2026334927566,71.53390775301139,70.62466735065667,71.29426574707031,7906600
2020-05-27,71.79471549994145,71.81585975491944,71.1392167082188,71.50572967529297,6243100
2020-05-28,71.63258114735528,71.94976101841111,71.44932740227888,71.54800415039062,12965000
2020-05-29,71.54096859276156,72.02025805557582,71.38590356398626,71.88633728027344,10113400
2020-06-01,71.76521732814565,72.36716004527047,71.6519140868357,72.36007690429688,10967300
2020-06-02,72.53711598496817,73.13197014495046,72.28926008497555,73.09656524658203,9614800
2020-06-03,73.41526650145943,73.7481040193853,73.3373681290574,73.56398010253906,11107700
2020-06-04,73.54980069815923,73.55688384010016,73.1886360991322,73.32318878173828,5687500
2020-06-05,74.19423588885762,74.54123965244948,74.05968859142779,74.0809326171875,6944000
2020-06-08,74.2721022260655,74.2721022260655,74.01008548420293,74.18712615966797,8340100
2020-06-09,73.85430284170536,73.9109571652909,73.4223230793596,73.7055892944336,14667200
2020-06-10,73.48607254573034,73.96762360455081,73.20281166642236,73.58522033691406,9498600
2020-06-11,72.6079600137628,72.64337032904442,71.58820344563479,71.7085952758789,10845600
2020-06-12,72.63625316109395,72.82745472662741,71.9139295322583,72.4308853149414,12604500
2020-06-15,71.9918554769505,73.44358643168972,71.78648755203659,72.93370819091797,11581200
2020-06-16,73.91093626273391,73.96758516744505,73.20985136305568,73.46479034423828,12079900
2020-06-17,73.5072965699671,73.59935578364083,73.23111352609281,73.29484558105469,7923900
2020-06-18,73.02579195073615,73.23115992938979,72.90540009921057,73.07536315917969,6044600
2020-06-19,73.37984364656172,73.37984364656172,72.7920671268283,72.98326873779297,6439300
2020-06-22,72.95495596765885,73.06118150708973,72.77083746235772,72.86997985839844,8101200
2020-06-23,73.11070464255438,73.12487092002186,72.91241998082413,72.99031829833984,4865100
2020-06-24,72.77081711797895,72.79206113935491,71.68732880497426,72.20428466796875,11881900
2020-06-25,72.11928330907615,72.21134791347785,71.68730905345826,72.15469360351562,12479500
2020-06-26,72.04138196464932,72.04138196464932,71.375707407543,71.49609375,6121200
2020-06-29,71.53155027612205,71.55987744610147,70.5826089918046,70.90836334228516,36056100
2020-06-30,71.19161787715483,71.78647754273133,71.15621297267145,71.63776397705078,11008300
2020-07-01,71.73598203476608,72.01353152248807,71.73598203476608,71.84272766113281,9179400
2020-07-02,72.54726875817163,72.6895998549683,72.24125201343382,72.39070129394531,11218200
2020-07-06,72.75363455792089,72.93866385182952,72.66823266332942,72.90308380126953,7395500
2020-07-07,72.83905408004395,73.02408886210705,72.42628626989689,72.50457000732422,5642000
2020-07-08,72.51167384911983,72.71805771337178,72.44050830996667,72.6824722290039,5306900
2020-07-09,72.66823683619386,72.67535501854739,72.09890169872133,72.4547348022461,7430800
2020-07-10,72.39069188960121,72.76075595094714,72.28394086608019,72.6824722290039,5829900
2020-07-13,72.93157547297615,73.13084119736833,72.31242374682869,72.31954193115234,6893800
2020-07-14,72.32668072365567,73.02411643969042,72.32668072365567,73.00988006591797,9466600
2020-07-15,73.39414579662989,73.51513319779278,73.21622921621857,73.46531677246094,5527000
2020-07-16,73.44397124520556,73.57207141602329,73.36568750584009,73.52937316894531,8760200
2020-07-17,73.69306122565625,73.82827415565625,73.49379006379102,73.79269409179688,4424800
2020-07-20,73.8282600353497,74.26237691032686,73.77844361180722,74.2339096069336,3357900
2020-07-21,74.48300865758148,74.70362350597296,74.411837673315,74.56840515136719,6452400
2020-07-22,74.60399917552769,74.76056667148559,74.53994636827926,74.75344848632812,5022900
2020-07-23,74.71784824669204,74.78190104130148,74.19121667022749,74.63956451416016,7767700
2020-07-24,74.63246437047718,74.85307923784389,74.49012781928555,74.7676773071289,8078100
2020-07-27,74.86731112095727,74.95983123779297,74.69651268696074,74.95983123779297,3977900
2020-07-28,74.94556748729998,74.95980385218947,74.68225446225011,74.7249526977539,4985800
2020-07-29,74.93133018065879,75.2373468447745,74.86016465100948,75.17329406738281,4697000
2020-07-30,75.045190801808,75.42237840937096,74.95979434163513,75.4010238647461,19671800
2020-07-31,75.35121455124731,75.55048564611268,75.05943423553467,75.50778198242188,9107600
2020-08-03,75.4899239256929,75.56140273603718,75.31837369016989,75.51851654052734,6123900
2020-08-04,75.43991342132796,75.55427846539712,75.27550719446452,75.54713439941406,6776200
2020-08-05,75.5470875016416,75.68289556632458,75.53278847158101,75.6686019897461,5998700
2020-08-06,75.63288997684778,75.81158974936919,75.57571019428897,75.78299713134766,6949600
2020-08-07,75.77584973113144,75.78299379520914,75.49707853454892,75.68292236328125,6271500
2020-08-10,75.70438833783415,75.74727454610579,75.49709590871242,75.63290405273438,3512100
2020-08-11,75.66864371103308,75.72582895584137,74.96813809584444,74.98243713378906,9360000
2020-08-12,75.37558145965143,75.5042455474484,75.07536707262038,75.13970184326172,5234500
2020-08-13,75.09677722403548,75.34696122359351,74.76797035583965,74.78941345214844,7157100
2020-08-14,74.74654661532922,74.84661805967286,74.4749249026086,74.61073303222656,5612700
2020-08-17,74.6822087643831,75.13967973003302,74.6822087643831,75.13253021240234,3552400
2020-08-18,75.17542031627781,75.24689913584537,74.92524172104913,75.1468276977539,4474900
2020-08-19,75.11823958864447,75.21116696779676,74.81088119140136,74.85376739501953,7511000
2020-08-20,74.78943419511211,75.16828233108029,74.75369750918026,75.1611328125,5480300
2020-08-21,75.15397721575597,75.24689913584537,75.07534887818633,75.1468276977539,3495600
2020-08-24,75.33984662612983,75.5971748080705,75.2898108937239,75.55428314208984,5549300
2020-08-25,75.59000044891509,75.72581401516751,75.43274378346156,75.68292236328125,6261700
2020-08-26,75.73293126457244,75.7829669628203,75.63285986807672,75.6686019897461,5248000
2020-08-27,75.74726515226966,75.79730087354314,75.41845820483194,75.56856536865234,6448000
2020-08-28,75.67578417595477,75.76870609753696,75.61144941987136,75.61859893798828,4837400
2020-08-31,75.6257384702713,75.73295396044585,75.50421849226724,75.58999633789062,4966900
2020-09-01,75.58858217273846,76.00485179098808,75.49528262753633,75.9546127319336,6008900
2020-09-02,76.02637601272288,76.14838436424253,75.73929335130003,76.08379364013672,5974800
2020-09-03,75.86130339059714,75.95460840613208,75.26561328877615,75.6172866821289,9789000
2020-09-04,75.55985799824944,75.782344432318,74.89957179184584,75.40196228027344,8056800
2020-09-08,75.04311268330655,75.24406888488056,74.83497791006322,74.94263458251953,9460900
2020-09-09,75.27993975532603,75.57420089711896,75.17228310648363,75.50242614746094,6872700
2020-09-10,75.61008722343132,75.64597460036161,75.17946607849258,75.22252655029297,11398300
2020-09-11,75.25842370519288,75.40196228027344,75.05028893837412,75.40196228027344,7463700
2020-09-14,75.45219265410213,75.59573668832455,75.21535458001391,75.30147552490234,4844500
2020-09-15,75.48094255476082,75.59577784465812,75.38046441392468,75.46659088134766,3641700
2020-09-16,75.55267376843308,75.8110475647442,75.41631377501267,75.44502258300781,4776100
2020-09-17,75.25124009979834,75.54550127736816,75.16511915076934,75.4737319946289,7095000
2020-09-18,75.54552010098834,75.55987177085407,75.1866681222319,75.25125885009766,5637200
2020-09-21,74.94262409029633,74.97851146797268,74.39717318400207,74.57659912109375,11733000
2020-09-22,74.6483696170747,74.85650436456967,74.48329534297693,74.81343841552734,11214900
2020-09-23,74.86368553645836,74.87804267956979,74.05268217132623,74.11009979248047,10597900
2020-09-24,73.90912716511598,74.29668233264465,73.67946220719608,74.05266571044922,10128200
2020-09-25,73.93067983060325,74.1746965268356,73.83737481974698,73.98091888427734,9167600
2020-09-28,74.33974537482409,74.61247079056892,74.2392673018842,74.50481414794922,5799300
2020-09-29,74.52637610074072,74.61968111935697,74.31106819950779,74.56226348876953,4763900
2020-09-30,74.54789144371378,74.99286427003102,74.54071287294073,74.83496856689453,8014000
2020-10-01,75.05486007277003,75.17740318116653,74.96835614350118,75.07648468017578,11670600
2020-10-02,74.75930491122293,75.11972968015158,74.66559645117387,75.04043579101562,8221800
2020-10-05,75.17738394062764,75.59547790895334,75.14854930491781,75.5522232055664,11975200
2020-10-06,75.6315149802741,75.9054412620944,75.37921879936931,75.38642883300781,13306100
2020-10-07,75.65311117669782,75.74682507987951,75.60986199039377,75.68194580078125,5061800
2020-10-08,75.93428303927082,75.93428303927082,75.7684907354933,75.91986846923828,4401500
2020-10-09,75.95587766153871,76.1144598563968,75.89099837758721,76.03517150878906,8173400
2020-10-12,76.12168705030125,76.56140557523148,76.12168705030125,76.46769714355469,3933900
2020-10-13,76.3595596332821,76.3595596332821,76.04959424245037,76.1505126953125,4636800
2020-10-14,76.09285684173852,76.1505261105744,75.86218526603918,75.97752380371094,4951000
2020-10-15,75.63151733958314,75.9631074019225,75.55943349988232,75.93427276611328,4661700
2020-10-16,76.04960129664866,76.10727056067435,75.7612604761639,75.77568054199219,4813200
2020-10-19,75.92706137968565,76.01355977966263,75.5738412476332,75.61709594726562,6440800
2020-10-20,75.7612864933753,76.02079277096436,75.73245185146034,75.87662506103516,5186100
2020-10-21,75.87660506957731,76.02798277501269,75.77568659928707,75.85498046875,4996700
2020-10-22,75.84056066513678,76.04239760641818,75.7035975265626,75.97752380371094,4554300
2020-10-23,76.09284763560876,76.09284763560876,75.89822075138991,76.05680847167969,4351100
2020-10-26,75.81174925405718,75.876628576283,75.37924060458649,75.45132446289062,8687300
2020-10-27,75.4513239472049,75.6243318055274,75.41528476812208,75.46574401855469,4564500
2020-10-28,74.93227831963232,75.04761684097264,74.67998217875464,74.83135986328125,13118200
2020-10-29,74.76648716997693,75.08366260868675,74.65114864693938,75.02599334716797,12207700
2020-10-30,74.9539292230105,75.22064000326826,74.7953414619681,75.18460083007812,7660700
2020-11-02,75.39812168747407,75.47775528597117,75.18817906627328,75.3691635131836,8760500
2020-11-03,75.5863857794495,76.09314028111103,75.5863857794495,76.08589935302734,12345800
2020-11-04,76.36099200670658,76.96909734991819,76.3175519656134,76.76639556884766,14977400
2020-11-05,77.12113991032234,77.31660632834028,76.92567901551486,77.07770538330078,13862100
2020-11-06,77.07039793121557,77.08487977652975,76.70118820058364,76.83149719238281,6473700
2020-11-09,78.22151524620539,78.25046791027412,77.36002712510934,77.38174438476562,14707600
2020-11-10,77.29487382237991,77.53377473737946,77.22972204003992,77.36003112792969,14513500
2020-11-11,77.49033585992169,77.49033585992169,77.16456039690492,77.24419403076172,4708200
2020-11-12,77.17901668355066,77.18625760874137,76.77361324419209,76.80980682373047,7497200
2020-11-13,76.84605697153471,77.11391062622965,76.83881604153419,77.05599975585938,4070100
2020-11-16,77.43243306491287,77.4975903782266,77.28764762698742,77.48310852050781,6668400
2020-11-17,77.38171453540798,77.64957352199995,77.30208093191327,77.55545806884766,7351600
2020-11-18,77.64236254706007,77.69303799399458,77.36726805273126,77.38174438476562,6503300
2020-11-19,77.3599801133992,77.70746710315073,77.26587020434276,77.65679168701172,5714600
2020-11-20,77.55551548513031,77.62067281041237,77.48312275287026,77.53379821777344,5293500
2020-11-23,77.7292537073702,77.78716457108357,77.55550454659814,77.64962005615234,5344000
2020-11-24,77.93915419635455,78.07669863668696,77.77988698029925,77.85227966308594,10657500
2020-11-25,77.888496774012,77.96089500187878,77.77991047863046,77.84506225585938,3306700
2020-11-27,77.94639861087771,78.02603222811294,77.91020502690334,77.93916320800781,1800400
2020-11-30,77.91745496051685,77.93917774280249,77.70027684654444,77.84506225585938,6321600
2020-12-01,78.10235668283867,78.24046407111965,78.03694089613121,78.16777801513672,8312600
2020-12-02,78.15327499866008,78.40768463513052,78.04424863513647,78.32772827148438,7165600
2020-12-03,78.40765372004178,78.53849085027603,78.35677292192796,78.37857818603516,5220200
2020-12-04,78.50215762210907,78.74202665689647,78.45127681584434,78.70568084716797,4919100
2020-12-07,78.68385305719734,78.68385305719734,78.55301594345413,78.65477752685547,5378600
2020-12-08,78.67658278821428,78.7129285875392,78.582091473796,78.65477752685547,4793200
2020-12-09,78.74930865471826,78.74930865471826,78.37860793302193,78.4803695678711,5634000
2020-12-10,78.41491707239621,78.72747212551006,78.37130654494483,78.61117553710938,5397900
2020-12-11,78.58209928194026,78.69113114515838,78.40038135844037,78.5457534790039,6745200
2020-12-14,78.65480872325358,78.70568953513481,78.45855574759528,78.52397155761719,5917600
2020-12-15,78.59661170668652,78.82921036015188,78.54573092454063,78.80014038085938,4033900
2020-12-16,78.78565192527364,78.80019247012096,78.48763730301967,78.69842529296875,6539300
2020-12-17,78.76379260387948,78.87282443304193,78.62568525056776,78.82920837402344,6239100
2020-12-18,78.8817997730119,78.92559029373167,78.76503804255874,78.88909912109375,6775900
2020-12-21,78.64096046429809,78.7358296983724,78.43662330304878,78.6044692993164,6600200
2020-12-22,78.65553498446644,78.73581107422162,78.60445070623757,78.70661926269531,5455600
2020-12-23,78.77961083336159,79.08612212818666,78.77961083336159,79.02043914794922,3587900
2020-12-24,79.1080308349474,79.23939125461258,79.10073148725185,79.21749877929688,1894500
2020-12-28,79.35615899831178,79.39994952003579,79.20290609170615,79.29048156738281,4087000
2020-12-29,79.42180553808626,79.47288981683768,79.22476220021024,79.2612533569336,6689800
2020-12-30,79.35613464657965,79.4729019116499,79.32694283031209,79.40721893310547,3100200
2020-12-31,79.41451500890514,79.53857604710635,79.38532319383967,79.50209045410156,3313700
2021-01-04,79.55314310948516,79.57503557013783,79.07878604686438,79.30501556396484,7586100
2021-01-05,79.21017899769062,79.43640860795355,79.21017899769062,79.35613250732422,6113600
2021-01-06,79.29045653949518,79.54587796988125,79.18098862139556,79.23937225341797,11081200
2021-01-07,79.37072785450975,79.56046629548453,79.33423669475422,79.45829772949219,7584900
2021-01-08,79.55316917423102,79.56046295166016,79.31964023781066,79.56046295166016,7804600
2021-01-11,79.26124316493646,79.3634117093017,79.11528969234843,79.1298828125,9011800
2021-01-12,79.12259729503928,79.27585013836774,79.02042873282032,79.24665832519531,8522400
2021-01-13,79.23936945367704,79.49479087503838,79.22477076230246,79.4655990600586,5196200
2021-01-14,79.50212251648911,79.5532068215131,79.40724768732193,79.43643951416016,5495100
2021-01-15,79.37074829761853,79.4656175425409,79.26128035792614,79.31966400146484,9546700
2021-01-19,79.48749001205964,79.5750654553273,79.35612963104279,79.53128051757812,6385800
2021-01-20,79.7793862748043,79.8012787392022,79.58964230374218,79.72830200195312,5208600
2021-01-21,79.72834565335897,79.75023812974305,79.60428457533509,79.67726135253906,7381400
2021-01-22,79.52398292345832,79.61155280088532,79.41451500890514,79.50209045410156,4581300
2021-01-25,79.50938423204087,79.54587539281506,79.25396280992975,79.50209045410156,6281800
2021-01-26,79.49478888924772,79.57506498649445,79.44370460625153,79.45829772949219,10554700
2021-01-27,79.3123813212973,79.44374176297896,79.04966043793395,79.21021270751953,16428000
2021-01-28,79.37806158451544,79.70646548429839,79.36346845392983,79.4218521118164,12641600
2021-01-29,79.38535385453079,79.5823972903837,79.07884802961692,79.10803985595703,20177600
2021-02-01,79.37463629245357,79.4918347682144,79.14756040350625,79.44055938720703,13123600
2021-02-02,79.62368223048323,79.7628606522154,79.6163611683057,79.69693756103516,6948300
2021-02-03,79.80683722473165,79.8947402989056,79.71893973915674,79.75556182861328,8274900
2021-02-04,79.85081066260022,79.99731023267846,79.85081066260022,79.88011169433594,5753800
2021-02-05,80.12181777532898,80.14379773573889,80.01194591627518,80.03392028808594,5095900
2021-02-08,80.12915219010883,80.26833067652332,80.08520344223042,80.25367736816406,4238900
2021-02-09,80.1657541203616,80.22435056917634,80.07785106424267,80.09249877929688,4888300
2021-02-10,80.1584590502702,80.21706111077152,80.01195948761698,80.12915802001953,7569700
2021-02-11,80.165771484375,80.20239357424187,80.09251612744308,80.165771484375,5096800
2021-02-12,80.1071847509656,80.319613031767,80.1071847509656,80.31228637695312,4604000
2021-02-16,80.27563985719057,80.27563985719057,80.10716595619971,80.13646697998047,6681900
2021-02-17,80.0778826142309,80.12915802001953,79.98265845736631,80.12915802001953,8060200
2021-02-18,80.00461926280522,80.12914442879895,79.94601721224376,80.03392028808594,11322000
2021-02-19,80.1510840946907,80.17305845698642,80.02655898261712,80.06318664550781,6327700
2021-02-22,79.95333331208309,80.01193535490923,79.79218048861041,79.79950714111328,10123100
2021-02-23,79.74088109557927,80.08516100780353,79.60170268291073,80.06318664550781,16211400
2021-02-24,79.90203459445256,80.08516173337168,79.84343256873522,80.07783508300781,6869800
2021-02-25,79.93136567363338,79.98996213279511,79.27943326094355,79.3893051147461,13109200
2021-02-26,79.49917407599374,79.62369922275124,79.17686843629359,79.2281494140625,13679300
2021-03-01,79.6192951076789,80.06779282862112,79.50165378637415,80.00897216796875,19090400
2021-03-02,80.01632225034412,80.06043493895845,79.83251190185547,79.83251190185547,7838000
2021-03-03,79.78839705393453,79.81780738409806,79.58253035223682,79.69281768798828,9474700
2021-03-04,79.70752398716543,79.8839803550012,79.07521592551988,79.3251953125,13598500
2021-03-05,79.43548775780937,79.64135446844026,79.0972773604233,79.5531234741211,16023300
2021-03-08,79.47961843236736,79.55314147287754,78.9575975524621,78.9943618774414,16254200
2021-03-09,79.17815079992053,79.39137148616048,79.04580711913184,79.06786346435547,14423600
2021-03-10,79.17080976977759,79.45019953740508,79.13404544875785,79.31785583496094,14615800
2021-03-11,79.56784155691233,79.78106227986336,79.52372885887,79.59725189208984,11711000
2021-03-12,79.47223667704787,79.49429862999584,79.31783666309094,79.41342163085938,8876400
2021-03-15,79.36199330707524,79.45757271158095,79.26640829312035,79.43551635742188,8104000
2021-03-16,79.406114028353,79.406114028353,79.15613451005889,79.18553924560547,10720300
2021-03-17,79.0751837567298,79.56043997323147,79.00165515805104,79.28839874267578,10129300
2021-03-18,79.03843562347248,79.06784594707051,78.65611263558945,78.71492767333984,15044800
2021-03-19,78.77376525761157,79.10462165269661,78.61936523260877,79.08256530761719,16455700
2021-03-22,79.14139920454355,79.39873262258946,79.1046348836308,79.2957992553711,11891600
2021-03-23,79.26639902214393,79.38404037649859,79.17817361582644,79.33992767333984,13259000
2021-03-24,79.39874365277284,79.692841432588,79.39874365277284,79.42815399169922,16456200
2021-03-25,79.44284941844401,79.52372643535543,79.27374139868894,79.49431610107422,10111600
2021-03-26,79.60459726073972,79.78840764156752,79.4428488375473,79.78105926513672,9074800
2021-03-29,79.69282209072762,79.87663245731929,79.60459109536262,79.85457611083984,9352500
2021-03-30,79.76633231934743,79.76633231934743,79.64869662051245,79.68545532226562,9713700
2021-03-31,79.73693133505087,80.03102903076721,79.73693133505087,79.99427032470703,15265800
2021-04-01,80.07985341395302,80.19053341339428,79.94703854050724,80.16101837158203,13133800
2021-04-05,80.23481750488281,80.29384759906003,80.1610327018711,80.23481750488281,8040600
2021-04-06,80.24958814402083,80.41929264978918,80.20531275299489,80.3750228881836,6318100
2021-04-07,80.40448960382453,80.44137917317954,80.30118980256334,80.38235473632812,8864200
2021-04-08,80.46353803497769,80.48567290752612,80.36761274804348,80.4118881225586,5706100
2021-04-09,80.3381245909504,80.34550476074219,80.27171995108475,80.34550476074219,7191700
2021-04-12,80.22004554107848,80.30121049575904,80.16839562713798,80.2790756225586,10084600
2021-04-13,80.21270456037645,80.34551949388246,80.07250945572534,80.30862426757812,10946800
2021-04-14,80.27909088524618,80.41928031864131,80.23481550100924,80.25695037841797,7703200
2021-04-15,80.41191983695379,80.61851956811293,80.38240478544242,80.58900451660156,8233700
2021-04-16,80.64801100779265,80.65538554644606,80.42665100097656,80.42665100097656,7554300
2021-04-19,80.35289001464844,80.43405499923315,80.30124008167822,80.35289001464844,7778500
2021-04-20,80.24219459224008,80.30859922357442,80.13151457726346,80.2052993774414,7688400
2021-04-21,80.13889343603017,80.40452321586392,80.13889343603017,80.38976287841797,6614500
2021-04-22,80.41192977534605,80.44881937222922,80.25697432840474,80.30862426757812,5584900
2021-04-23,80.36024038306462,80.55207970328384,80.30858483983052,80.51519012451172,7330200
2021-04-26,80.52995592821141,80.60374072534256,80.42665608634395,80.43403625488281,4246000
2021-04-27,80.47831819453526,80.4930729044282,80.3897730469175,80.40453338623047,5050200
2021-04-28,80.42663538673202,80.60371998015391,80.33071573809052,80.53731536865234,6131700
2021-04-29,80.67753184993656,80.68491201905425,80.51520753528473,80.6185073852539,7751800
2021-04-30,80.5373190021189,80.65537352658698,80.51518413061976,80.58158874511719,9387300
2021-05-03,80.61198868641758,80.72305055820401,80.56755828857422,80.56755828857422,6535000
2021-05-04,80.56013061415067,80.57493697565883,80.40463274811714,80.54531860351562,12874600
2021-05-05,80.62677994147776,80.76005981177029,80.5305244542606,80.7082290649414,15099300
2021-05-06,80.73783964526899,80.78226438136747,80.59715378212093,80.6341781616211,11343400
2021-05-07,80.76744520972218,80.83408230330159,80.6637837425145,80.72301483154297,6616900
2021-05-10,80.74526750710356,80.78228624749678,80.58236923181299,80.59717559814453,8459400
2021-05-11,80.3528181427839,80.54533477580573,80.29358703573166,80.50831604003906,16118200
2021-05-12,80.36760781251073,80.41943854747642,80.12326049804688,80.12326049804688,10036700
2021-05-13,80.16766823114504,80.45644586372897,80.16766823114504,80.33056640625,8115600
2021-05-14,80.45647569337945,80.61936827975244,80.44906968745835,80.57494354248047,9862600
2021-05-17,80.61937912203173,80.62678512894884,80.43426849300042,80.48609924316406,7051100
2021-05-18,80.50831803051139,80.51571838837089,80.29358902089506,80.30839538574219,5655300
2021-05-19,80.13067290219094,80.2935711248429,80.04922379086496,80.07884216308594,13019800
2021-05-20,80.18991671037601,80.57494428491118,80.18251070438666,80.3972396850586,10542900
2021-05-21,80.53794632132123,80.5823767227035,80.37505368001695,80.52313995361328,9296100
2021-05-24,80.5749251090588,80.76003567084666,80.53050038195003,80.66378021240234,10667200
2021-05-25,80.67860289771957,80.70822127149428,80.57494141407169,80.6341781616211,5218000
2021-05-26,80.63418701439525,80.68601776190967,80.58235626688084,80.6786117553711,6641700
2021-05-27,80.74527070771047,80.79710146561844,80.61939116782347,80.64160919189453,5854500
2021-05-28,80.73045869166309,80.77488344154737,80.61939116782347,80.64160919189453,6056800
2021-06-01,80.73447490543172,80.8756542074759,80.71961034574174,80.85336303710938,6673000
2021-06-02,80.9425277709961,80.99454238796477,80.88308087469818,80.9425277709961,7200000
2021-06-03,80.77159255214431,80.94993318184419,80.71957795244006,80.83103942871094,8329800
2021-06-04,80.97224743444625,81.03169432796558,80.91280054092691,80.98710632324219,7111100
2021-06-07,81.02427102457708,81.07628564487655,80.98711529471956,81.04656219482422,4813700
2021-06-08,81.13573388755589,81.15059277824372,81.0614224266112,81.10601043701172,5411700
2021-06-09,81.17289483756375,81.23977402755159,81.17289483756375,81.18775939941406,9058900
2021-06-10,81.22491529288635,81.38839146995208,81.21748868059768,81.32151794433594,5207700
2021-06-11,81.40321531661436,81.41807420292928,81.29175382716856,81.35862731933594,4047200
2021-06-14,81.32891974375941,81.33635202295024,81.25461395935505,81.29920196533203,7865000
2021-06-15,81.28434057712433,81.35121975411417,81.2026025103413,81.3140640258789,5175500
2021-06-16,81.30662655245632,81.34378227831805,81.0688446467776,81.21002960205078,8611700
2021-06-17,81.21742635079583,81.29916437659936,81.17283836543415,81.26200866699219,7586100
2021-06-18,81.11345359767036,81.23977402755159,81.07629786221386,81.18775939941406,5740300
2021-06-21,81.21747535814444,81.34379577636719,81.21747535814444,81.34379577636719,6040300
2021-06-22,81.29177544812181,81.4998339268684,81.25461971870205,81.36608123779297,4914200
2021-06-23,81.40323696721273,81.49240164715079,81.34379006780846,81.36608123779297,5810700
2021-06-24,81.49238084037115,81.55182772459735,81.44036623396497,81.54439544677734,3570400
2021-06-25,81.6038684965282,81.64102422837493,81.551853873444,81.62615966796875,3976200
2021-06-28,81.68560657125603,81.68560657125603,81.58157732508765,81.62615966796875,5669500
2021-06-29,81.65586100795971,81.73759906055365,81.64842872976922,81.72274017333984,4575700
2021-06-30,81.67815466829023,81.75246044496339,81.66329578062255,81.70787811279297,5978400
2021-07-01,81.75336474666402,81.8801415996142,81.75336474666402,81.8577651977539,8692000
2021-07-02,81.90996976899295,82.02182902663756,81.88014594372602,81.99945831298828,3083900
2021-07-06,82.07403475261928,82.07403475261928,81.93235166021721,82.0143814086914,5273600
2021-07-07,82.07404594078915,82.10387546151867,81.92490402654089,82.02930450439453,4203500
2021-07-08,81.82047769395433,81.9547076501217,81.78318938247546,81.86521911621094,9695000
2021-07-09,81.97710010901676,82.0293003452969,81.88015843861052,81.99201202392578,5251200
2021-07-12,82.02930717271329,82.02930717271329,81.9249066914636,81.98456573486328,5046300
2021-07-13,81.92488834549732,81.96217666162178,81.74591694477603,81.7682876586914,13664600
2021-07-14,81.80556497220897,81.90251231207662,81.77574114852433,81.8577651977539,6333000
2021-07-15,81.80556141936214,81.84284973144531,81.75336119608427,81.84284973144531,6088400
2021-07-16,81.83541224330732,81.84287104554596,81.67881153269066,81.7086410522461,7403200
2021-07-19,81.55948648704393,81.55948648704393,81.02256659716647,81.14933776855469,15525800
2021-07-20,81.18660796241913,81.53709188342388,81.11203134705089,81.49980926513672,10189100
2021-07-21,81.61171469205917,81.76831543205596,81.56696755963138,81.76085662841797,6979900
2021-07-22,81.77576527036835,81.88016575225382,81.6788179019036,81.78321838378906,8663600
2021-07-23,81.89505502200382,81.96962596138663,81.83539599473836,81.9397964477539,5873900
2021-07-26,81.94723897718461,81.96215657573795,81.80555023791219,81.82792663574219,5664100
2021-07-27,81.74593433787979,81.7906757752302,81.60424553373754,81.75338745117188,10400900
2021-07-28,81.80558013916016,81.8503272617791,81.67135015010119,81.80558013916016,5521000
2021-07-29,81.82047433401272,81.98453379474661,81.82047433401272,81.95470428466797,6067100
2021-07-30,81.93234182515914,81.95471253762156,81.84285328591159,81.8577651977539,5787200
2021-08-02,81.89517602577742,81.96252084943531,81.65573854686897,81.6856689453125,6972600
2021-08-03,81.67071353366767,81.75302070921471,81.58840635812062,81.70812225341797,6595700
2021-08-04,81.66327869767481,81.67824676150346,81.5435627302643,81.55852508544922,5383500
2021-08-05,81.55848467562949,81.72309904432065,81.55848467562949,81.69316864013672,3607000
2021-08-06,81.69318408270279,81.76052322336515,81.61836091241949,81.62583923339844,4948100
2021-08-09,81.59589489110262,81.62581958509914,81.4237965030994,81.43875885009766,5427000
2021-08-10,81.43129194762085,81.47618470355019,81.2891239423227,81.2966079711914,9331300
2021-08-11,81.35645888979477,81.46869076596782,81.31904445864328,81.43128204345703,5124400
2021-08-12,81.47615757784465,81.55846474207368,81.39385041361562,81.53601837158203,8523300
2021-08-13,81.59590783370814,81.67821502685547,81.558493397317,81.67821502685547,6289800
2021-08-16,81.70814665596026,81.70814665596026,81.6033930755498,81.70066833496094,5445500
2021-08-17,81.64079523193534,81.64079523193534,81.42380407412028,81.54352569580078,9996600
2021-08-18,81.55102769814717,81.6333349097943,81.40138133623027,81.41634368896484,4339100
2021-08-19,81.25916789043457,81.47615899001393,81.25916789043457,81.38636779785156,8737100
2021-08-20,81.40884091188789,81.59590166241279,81.363942449886,81.52855682373047,5782500
2021-08-23,81.63330545510534,81.84281256965238,81.63330545510534,81.79043579101562,7467200
2021-08-24,81.85777225613597,81.94007942966982,81.80539548285445,81.91763305664062,6120500
2021-08-25,81.97000705391596,82.03734617072307,81.91763028240823,82.00741577148438,5527200
2021-08-26,81.94757190649663,82.00743271734355,81.82785599344393,81.93260955810547,5835900
2021-08-27,81.9849894248176,82.21694293977438,81.9775053960199,82.20198059082031,5584500
2021-08-30,82.21694206516024,82.34414771880266,82.20197971636534,82.2917709350586,3907500
2021-08-31,82.28427817320916,82.3366549513943,82.22441736710024,82.30672454833984,5507300
2021-09-01,82.35552209147603,82.47564750412552,82.34801246313292,82.39305877685547,9412300
2021-09-02,82.51318820168638,82.55072488628518,82.45312263252676,82.4981689453125,5707100
2021-09-03,82.51321943391198,82.54325222985956,82.42312104606926,82.5207290649414,4017100
2021-09-07,82.50567738963099,82.50567738963099,82.29545362875676,82.30296325683594,6156800
2021-09-08,82.31047004958542,82.41558193371674,82.24290057900161,82.39305877685547,4216600
2021-09-09,82.42308458794226,82.49065978097637,82.37052865032355,82.45311737060547,5647900
2021-09-10,82.55826800541865,82.5883008021817,82.36305769054401,82.37056732177734,6265300
2021-09-13,82.4681649942007,82.57328264106646,82.42311866566536,82.5657730102539,7504100
2021-09-14,82.58829140384265,82.64835699053343,82.45314669787321,82.47566986083984,7594500
2021-09-15,82.55823877458363,82.67086029052734,82.52820598845409,82.67086029052734,5787400
2021-09-16,82.66334652068454,82.678365777081,82.52820185395622,82.64082336425781,5757100
2021-09-17,82.6183030440062,82.62581267246222,82.52820468703837,82.55072784423828,5237000
2021-09-20,82.18284322473482,82.34802069578835,82.11527374739582,82.27294158935547,11954100
2021-09-21,82.44563300718245,82.44563300718245,82.24291882229645,82.40809631347656,6573200
2021-09-22,82.53572614927586,82.63332842052554,82.43061424849344,82.5432357788086,8115900
2021-09-23,82.59578521438509,82.69338747793631,82.50568685160576,82.55824279785156,8198300
2021-09-24,82.52821285508878,82.55824564371714,82.40808742874401,82.46814727783203,6542300
2021-09-27,82.33300425551815,82.45312967593092,82.28795221071597,82.40057373046875,3913800
2021-09-28,82.22788463997063,82.26542705503286,82.02517049187217,82.0401840209961,11433900
2021-09-29,82.0852502331561,82.28796441624434,82.0852502331561,82.20537567138672,8061700
2021-09-30,82.22786770232256,82.26541010965164,82.01014006994868,82.10774230957031,18154300
2021-10-01,82.21929020223925,82.33230698553474,82.03092123199376,82.2795639038086,9599900
2021-10-04,82.27202996433603,82.27202996433603,81.98570546203446,82.00077819824219,12880700
2021-10-05,82.08365912606507,82.11379884922731,81.92542989088665,81.9329605102539,6569600
2021-10-06,81.74459409532238,81.91789607175626,81.66924765935467,81.88775634765625,11832200
2021-10-07,81.99322320331031,82.1288490555464,81.82745763407029,81.85759735107422,12147600
2021-10-08,81.88020496997098,81.91034468854605,81.68430542207831,81.71443939208984,9319300
2021-10-11,81.68432352328692,81.72199386843084,81.42060236445545,81.42813873291016,4081600
2021-10-12,81.503488092139,81.66925371269329,81.49595747197925,81.5788345336914,9129100
2021-10-13,81.57882769290558,81.77473302336622,81.49595063814309,81.76719665527344,5949400
2021-10-14,81.96309168235317,82.22680704680425,81.91788497660835,82.21927642822266,8974400
2021-10-15,82.2720288862693,82.2720288862693,82.0459838346316,82.05352020263672,10427400
2021-10-18,81.90281610479099,82.0233749905477,81.87268213191588,82.01583862304688,5206700
2021-10-19,82.0610514827267,82.08365483677613,82.00830265852588,82.07611846923828,8196000
2021-10-20,82.10623571390968,82.1439060441583,82.04595628723686,82.1363754272461,7012100
2021-10-21,82.12134369572765,82.14394705487415,81.86516462731345,81.91790771484375,8430300
2021-10-22,81.88020176000092,81.91034147739441,81.69183283771405,81.73704528808594,7189800
2021-10-25,81.81239212430447,81.92541462796534,81.67676626962407,81.8651351928711,6374400
2021-10-26,82.00830949549169,82.02338223182397,81.87268935988854,81.88775634765625,9092600
2021-10-27,81.9706500218763,81.9706500218763,81.78981740186074,81.79734802246094,6023000
2021-10-28,81.92544553659262,82.00079198460529,81.88023306893263,81.99325561523438,6195800
2021-10-29,81.91034698354072,81.92541971753234,81.81239720685,81.84253692626953,7184000
2021-11-01,81.94006810334788,81.94006810334788,81.7207943729235,81.74347686767578,9652100
2021-11-02,81.74346166603493,81.9627353556815,81.73589891296012,81.87956237792969,6705700
2021-11-03,81.90984872420691,82.08375175136017,81.82667570471855,82.0761947631836,7223000
2021-11-04,82.15936124212318,82.28789925521133,82.14423572958763,82.27277374267578,14149000
2021-11-05,82.42399862141217,82.64327239990234,82.40131612168778,82.64327239990234,11251200
2021-11-08,82.73400739095919,82.7642526486476,82.51473359923806,82.56010437011719,7789600
2021-11-09,82.62814533656348,82.63570809256053,82.47692482877778,82.6205825805664,14577500
2021-11-10,82.52230340933973,82.52230340933973,82.17449156923382,82.19717407226562,11440300
2021-11-11,82.25008452917949,82.25008452917949,82.05349326311308,82.06861877441406,2991700
2021-11-12,82.12154652658283,82.2122822883117,82.02325377789579,82.06861877441406,7379300
2021-11-15,82.13665424499237,82.13665424499237,81.94006877639696,81.9703140258789,6175900
2021-11-16,81.95520346368869,82.0534962159129,81.94008372053594,81.99301147460938,6083100
2021-11-17,82.00811000528442,82.0232355132173,81.85688953810192,81.87200927734375,7944500
2021-11-18,81.94008667370466,81.97033192979276,81.76617789337129,81.78130340576172,8327600
2021-11-19,81.75861981166985,81.87203808631163,81.71325480929036,81.72081756591797,9810600
2021-11-22,81.77371703588022,81.80396228323444,81.39566009698913,81.41834259033203,8053000
2021-11-23,81.39567502872733,81.51665027164557,81.22176626671042,81.30493927001953,13988600
2021-11-24,81.17642272561265,81.30496075790057,80.9722686567378,81.26715850830078,8090000
2021-11-26,80.80590849826719,80.80590849826719,80.51102448793324,80.64712524414062,8719700
2021-11-29,80.97222672842548,81.25199092032862,80.91174200664672,81.1385726928711,8707400
2021-11-30,81.05543910115891,81.16885738373432,80.68494476219317,80.77568054199219,11281200
2021-12-01,81.06629354106555,81.34705860953495,80.80070261571018,80.85382080078125,14146500
2021-12-02,80.89176180537883,81.46847768394856,80.87658766174854,81.41535949707031,11804200
2021-12-03,81.45331173645704,81.49884575406244,81.24842892030473,81.40778350830078,17457200
2021-12-06,81.47608967784141,81.85550705510528,81.41538150801127,81.7113265991211,11047400
2021-12-07,82.04518895719158,82.40183631224173,82.00724491607347,82.21212768554688,14624900
2021-12-08,82.17421486850982,82.22733306884766,82.0603884993717,82.22733306884766,10377200
2021-12-09,82.15143337882604,82.16660752309221,81.80995434362919,81.82513427734375,18678200
2021-12-10,81.99965795841304,82.0451919673149,81.91618569644899,82.00724792480469,8459700
2021-12-13,82.03761035425084,82.09831851266948,81.9465481166229,82.02243041992188,7753700
2021-12-14,81.9389360976761,81.97687434171061,81.73404757999248,81.89340209960938,7267700
2021-12-15,81.90860340061057,82.20454841275317,81.73406890628249,82.1741943359375,10965900
2021-12-16,82.19697150037574,82.26526963141988,82.06038102773654,82.08314514160156,9735000
2021-12-17,82.06487597342542,82.14103003999553,81.85164226295592,82.04203033447266,10926900
2021-12-20,81.84399048967349,81.9962985583808,81.7373736795423,81.95060729980469,7309000
2021-12-21,82.07247926638493,82.36948997419967,82.04202229088922,82.35425567626953,7378500
2021-12-22,82.377110562455,82.61319572542192,82.35426492317694,82.59796142578125,7070700
2021-12-23,82.6436390956661,82.87210707119156,82.628410608716,82.84164428710938,9031100
2021-12-27,82.83404355957987,82.95589472006444,82.81881506961086,82.8873519897461,5850500
2021-12-28,82.89495431119148,82.89495431119148,82.72741190058753,82.85688018798828,6508600
2021-12-29,82.8187963233329,82.8492591065587,82.69694519042969,82.69694519042969,5084800
2021-12-30,82.7731038777543,82.7731038777543,82.65125274658203,82.65125274658203,3299200
2021-12-31,82.68932643721962,82.77309763103307,82.65124650905668,82.68170928955078,4282200
2022-01-03,82.62841033935547,82.65125597479715,82.45325078399937,82.62841033935547,10540600
2022-01-04,82.71216110294459,82.71216110294459,82.3923106654386,82.47608184814453,9362900
2022-01-05,82.48370271897501,82.50654835141182,81.84400177001953,81.84400177001953,8700800
2022-01-06,81.84403969652222,82.04965629391737,81.79073125940614,81.85926818847656,11788400
2022-01-07,81.82117393641377,81.82878527542763,81.59270594198388,81.63839721679688,8771500
2022-01-10,81.51654887189224,81.66885698910235,81.1357727686847,81.64601135253906,15211500
2022-01-11,81.71454720714577,82.08008898181188,81.49369638861836,82.05724334716797,16319500
2022-01-12,82.22477884157001,82.26285295938455,82.09531638267435,82.18669891357422,10434800
2022-01-13,82.20953217864319,82.23238361811163,81.91252737753766,81.95060729980469,8329200
2022-01-14,81.85924690299494,82.01156083385243,81.78309284265738,81.87448120117188,8640500
2022-01-18,81.64602314991453,81.64602314991453,81.38709815120771,81.45563507080078,8429500
2022-01-19,81.52418289240686,81.70695383292028,81.34902329220157,81.37948608398438,11927500
2022-01-20,81.5393895684621,81.73739475698507,81.18145912350276,81.19669342041016,9745100
2022-01-21,81.19668719800444,81.3261496608867,81.09768170623916,81.17383575439453,14969900
2022-01-24,80.89210550678601,81.15103056158264,80.52655775922003,81.0901107788086,15837600
2022-01-25,80.82352746848369,81.0596125855587,80.70929929429782,80.86922454833984,8351400
2022-01-26,81.21953476186619,81.39468849576845,80.4884454238715,80.59506225585938,14077500
2022-01-27,80.72452047218522,80.87682856409798,80.04673958586534,80.22189331054688,12932000
2022-01-28,80.05437264494924,80.43514876059461,79.75736773956045,80.4046859741211,13884300
2022-01-31,80.26760173154177,80.58745225587599,79.96297969447878,80.39706420898438,29409100
2022-02-01,80.76395738387731,80.8709695393519,80.45820586892488,80.83274841308594,14135100
2022-02-02,81.00856755431057,81.04678285362776,80.73339173963318,80.90919494628906,7908200
2022-02-03,80.67988078320613,80.67988078320613,80.27475664648213,80.28240203857422,11222300
2022-02-04,80.05311199695525,80.0683969530867,79.51039983079511,79.9308090209961,9905600
2022-02-07,79.80084803787356,80.02251775676821,79.6403297928241,79.86199951171875,8775800
2022-02-08,79.91554206464274,80.01490888119528,79.75501791460897,79.7779541015625,6454800
2022-02-09,80.1371717597664,80.28240505634793,80.09895646132041,80.1677474975586,15539400
2022-02-10,79.71674857406252,79.98427892326077,79.15111214551133,79.16639709472656,13512800
2022-02-11,79.38809810326042,79.43395880073399,78.65429778505053,78.8301010131836,15919700
2022-02-14,78.79184835074818,78.96001193738675,78.43259083960648,78.73834228515625,13359200
2022-02-15,78.87596318761591,78.96768457749909,78.74601483240437,78.81481170654297,7187700
2022-02-16,78.77657315530755,79.29634896605172,78.72306707913056,79.25048828125,9049200
2022-02-17,79.06705564060027,79.11291633464192,78.8453858998555,78.91417694091797,5987100
2022-02-18,78.8836065348535,79.11292168401951,78.77659435370309,79.02119445800781,9223000
2022-02-22,78.9065461573348,79.15114627230984,78.71545213526909,78.86067962646484,7168000
2022-02-23,78.9676675389982,79.02881900687674,78.72306749920894,78.730712890625,8755000
2022-02-24,77.9586876702792,79.28106039502293,77.9586876702792,79.22755432128906,15240900
2022-02-25,79.34221658449808,79.72440451442009,79.34221658449808,79.6708984375,13661700
2022-02-28,79.26580354859928,79.95374324236188,79.26580354859928,79.72443389892578,14734100
2022-03-01,79.70141454077748,79.88556943365704,79.2870616411646,79.40216064453125,17125400
2022-03-02,79.32541766280711,79.69373327298234,79.25636177887439,79.65536499023438,9952800
2022-03-03,79.74743533126707,79.80882223427565,79.42516287173788,79.45585632324219,8693300
2022-03-04,79.21800194203787,79.31008231794344,78.8650359490012,78.90340423583984,12683100
2022-03-07,78.77296085342931,78.77296085342931,78.14375373725959,78.15910339355469,10395400
2022-03-08,78.21281175851959,78.44300975855751,77.90588304319515,77.92890167236328,12544400
2022-03-09,78.35090332548378,78.64248228825467,78.21278574223939,78.51971435546875,13957900
2022-03-10,78.13607482885097,78.18978691069749,77.80612751060004,77.92122650146484,9127900
2022-03-11,78.11305246077289,78.11305246077289,77.26132816501035,77.30736541748047,7002900
2022-03-14,77.51453317511472,77.51453317511472,76.29449924146488,76.42494201660156,10265600
2022-03-15,76.48631291206159,77.13853250543397,76.47863808743107,76.90834045410156,15686100
2022-03-16,77.30735861006492,78.03630902948156,76.91602443599577,78.01329040527344,20807900
2022-03-17,77.95956919726194,78.55040780220932,77.95956919726194,78.51971435546875,11579800
2022-03-18,78.51205562102564,78.83432809658578,78.26651385095445,78.80363464355469,12059900
2022-03-21,78.74224702682447,78.78828427544414,77.80611727704397,78.02096557617188,12473700
2022-03-22,77.9979784105067,78.4200003528128,77.90589802195183,78.38931274414062,8852800
2022-03-23,78.26650658265005,78.34323728101333,77.99027138520066,78.04398345947266,8181000
2022-03-24,78.12839354288766,78.2895297751063,77.87517695475381,78.21279907226562,7523000
2022-03-25,78.28184148635826,78.30486596201055,77.66799011502016,77.75239562988281,9989300
2022-03-28,77.64500147752535,78.1974720229993,77.64500147752535,78.16677856445312,9054100
2022-03-29,78.48903161845628,79.17961962890809,78.48903161845628,79.11823272705078,13614800
2022-03-30,78.91103358789518,79.07984459853779,78.74222843142826,78.94940185546875,11883500
2022-03-31,78.98778382300786,79.06451451728779,78.63481794597877,78.65016174316406,11979700
2022-04-01,78.58700501027928,78.74107050000681,78.36362033492,78.68714904785156,7758600
2022-04-04,78.70256267491237,79.24178314208984,78.70256267491237,79.24178314208984,9167900
2022-04-05,79.0876979970845,79.17243253693191,78.25576208421734,78.27117156982422,12010400
2022-04-06,77.77046998199707,78.14792010581934,77.50086275069543,77.63951873779297,14822900
2022-04-07,77.63951607292793,77.80898514878557,77.46234225444132,77.47004699707031,11140900
2022-04-08,77.32369079345428,77.49315987922128,77.00016210807928,77.01557159423828,9018300
2022-04-11,76.8229908308311,76.83839443932632,76.3685050407657,76.46864318847656,14375100
2022-04-12,76.95394540359628,77.33139553653378,76.82299415622978,77.01557159423828,8916100
2022-04-13,77.23126141650144,77.52397702183724,77.07719593185313,77.4777603149414,12809100
2022-04-14,77.54710043735793,77.59332303022896,76.76138688253204,76.96936798095703,7907300
2022-04-18,76.85379312187634,77.06948476596206,76.74595023833167,76.87690734863281,7303300
2022-04-19,76.68434966503128,76.93084858756617,76.58420562097162,76.82300567626953,8262600
2022-04-20,76.84610250847128,77.15422758468428,76.84610250847128,77.01557159423828,10089000
2022-04-21,77.23127353821688,77.2466771506007,76.49177672683038,76.53028869628906,8669500
2022-04-22,76.49175945386231,76.49175945386231,75.99105694797963,76.0988998413086,10794900
2022-04-25,76.06039655757394,76.69975517393357,76.02958345687007,76.59961700439453,12807200
2022-04-26,76.65352787954063,76.65352787954063,76.12971699388184,76.16053009033203,9328500
2022-04-27,76.19904425858927,76.36080861188682,75.72145594228145,75.80619049072266,9338300
2022-04-28,75.84471558913802,76.31460512023199,75.67524646290762,76.17594909667969,12792000
2022-04-29,75.63674553298513,75.93716598170099,75.1360428261256,75.1899642944336,12708400
2022-05-02,75.18529733348538,75.27039279997776,74.79850190471268,75.13887786865234,10239100
2022-05-03,75.23170339613127,75.7035942443516,75.23170339613127,75.55661010742188,14394200
2022-05-04,75.58755997455168,76.51587252016367,75.05378040837553,76.33794403076172,17199100
2022-05-05,75.95888563974793,75.95888563974793,74.72113558762459,74.96095275878906,16556400
2022-05-06,74.60509258280698,74.89131737826705,74.34206866310889,74.55094146728516,12580000
2022-05-09,74.04038238742035,74.26472445077567,73.6458493862072,73.72321319580078,10210300
2022-05-10,74.18735889650105,74.3884941570587,73.74641237660543,74.04037475585938,12964100
2022-05-11,73.87020578731673,74.34983435055177,73.65360124328517,73.66133880615234,13161500
2022-05-12,73.52208892978906,73.81605138338482,73.23585813668701,73.54529571533203,11507600
2022-05-13,73.70772763614472,73.870180989634,73.29772547228667,73.63810729980469,17568900
2022-05-16,73.67678715615398,73.79282695816119,73.42150667417353,73.49112701416016,8971200
2022-05-17,73.76188930996987,73.76188930996987,73.27452917975641,73.42924499511719,9076000
2022-05-18,73.11980757682728,73.12754513821645,72.74074969717898,72.81810760498047,9650800
2022-05-19,72.77944068859213,73.41378505501011,72.68660764642213,73.32868957519531,12800000
2022-05-20,73.43696929989238,73.55300909148086,72.98054769351879,73.25904083251953,7050200
2022-05-23,73.31319534508245,73.52980572036381,73.29772612643411,73.47565460205078,6653900
2022-05-24,73.313194521428,73.92433193668293,73.29772530295347,73.83150482177734,8466300
2022-05-25,73.8083054064638,75.06151879894836,73.8083054064638,74.95321655273438,10665900
2022-05-26,75.19304750592129,76.16777387898475,75.17757828185482,76.09041595458984,16255100
2022-05-27,76.51589149069025,76.84852996712046,76.237398248163,76.80211639404297,12372100
2022-05-31,76.46944172604843,76.5313304003251,76.02849525037766,76.29151916503906,23030500
2022-06-01,76.25732940093766,76.44379497269998,75.83777741874724,76.01647186279297,22041700
2022-06-02,75.8921670668481,76.26510415574288,75.81447356888826,76.24179077148438,7592700
2022-06-03,75.87663672232964,75.92325163925504,75.59693536550836,75.65132141113281,9144600
2022-06-06,75.58916551736161,75.85332462125992,75.0530702530998,75.1618423461914,8228800
2022-06-07,74.84330345237262,75.31724158087744,74.82776119341197,75.26285552978516,9491600
2022-06-08,75.1696352647279,75.1696352647279,74.56361744822476,74.59469604492188,8921000
2022-06-09,74.36158303783338,74.56359088056936,73.89541610874848,73.98088073730469,16374700
2022-06-10,73.42147074629233,73.42147074629233,72.33374406822796,72.66783142089844,20385900
2022-06-13,71.21494756383018,71.40918426664102,69.77759122092297,70.17383575439453,44091300
2022-06-14,70.50793814441629,71.34704230199051,70.14277211689964,70.7332534790039,21578000
2022-06-15,71.50242485394931,72.3959150069078,71.09064393042414,71.99190521240234,18762100
2022-06-16,71.02071783555903,71.14502625519603,70.26707840622093,70.79540252685547,14404700
2022-06-17,70.96632305676336,71.53349687040166,70.80316492814704,71.19940948486328,17038000
2022-06-21,71.63448939165669,71.71218881029563,70.91192866280167,70.95854949951172,8678900
2022-06-22,70.88086109540971,71.2227136658945,70.78762534293178,70.99739837646484,11052300
2022-06-23,71.05180307963141,71.53351236917803,71.05180307963141,71.50243377685547,8769900
2022-06-24,71.65782977639611,72.28715499661084,71.52574427151663,71.98414611816406,12138600
2022-06-27,71.98412381631677,72.0695884404399,71.62672899163537,71.64226531982422,5785300
2022-06-28,71.54128608079954,71.74328804673253,70.66333211700275,70.6866455078125,10458300
2022-06-29,70.5933878489488,70.67885247252359,70.34476510608589,70.56230926513672,6619700
2022-06-30,70.2748521712702,70.67886792150324,70.00292191301817,70.47686004638672,9559100
2022-07-01,70.54947091459701,71.3693620159947,70.54947091459701,71.0882568359375,10458500
2022-07-05,70.63534898121725,71.07262096198481,70.190266870112,71.02577209472656,8494800
2022-07-06,70.86963060887642,71.08045654441389,70.63537427393608,70.75250244140625,6305900
2022-07-07,71.04922663211299,71.95501149878247,71.04922663211299,71.90035247802734,10689700
2022-07-08,71.71292662382854,72.0955456283771,71.4552518534281,72.04869079589844,8678000
2022-07-11,71.86911060917812,72.02527752195235,71.61142984145336,71.65047454833984,4381000
2022-07-12,71.65046966474546,72.00965830555309,71.64265953242331,71.91595458984375,7727900
2022-07-13,71.24441490153006,72.01745702955692,71.07262776196853,71.775390625,11074800
2022-07-14,71.26783690843529,71.67388030762994,70.74467133388093,71.57237243652344,9635700
2022-07-15,71.8613062104191,72.57968359832012,71.83007163389476,72.55625915527344,14000700
2022-07-18,72.77489114673709,72.77489114673709,71.79102884970939,71.84568786621094,7381400
2022-07-19,72.22047654754077,73.04817772158704,72.16581754186284,72.82173156738281,8497800
2022-07-20,72.99352436119747,73.77437076406385,72.99352436119747,73.18873596191406,26661800
2022-07-21,73.19655364222909,74.18042195944358,73.06381115902177,74.12576293945312,15140500
2022-07-22,74.28192867395724,74.6489274983127,73.76657305908617,74.02425384521484,8860100
2022-07-25,74.17262339522131,74.17262339522131,73.7743958834845,73.98522186279297,5671400
2022-07-26,73.86807674834303,73.88369701427615,73.4229944874239,73.47765350341797,5356000
2022-07-27,73.85245619529522,74.53959890360389,73.80560135884352,74.23506927490234,8667100
2022-07-28,74.60205531811435,75.10179646750294,74.32876030788378,75.06275177001953,7280500
2022-07-29,75.00029793690409,75.48441888465076,74.84412508490101,75.25797271728516,8651900
2022-08-01,75.20935051144478,75.5074306245675,74.9818705246975,75.39761352539062,10369800
2022-08-02,75.23288202455304,75.3505389183883,74.9897104799341,75.02108764648438,12805800
2022-08-03,75.24859447999731,75.74277156427908,75.08386878523672,75.68002319335938,6586800
2022-08-04,75.82902989090954,75.8917842237251,75.62508728613284,75.8760986328125,5905400
2022-08-05,75.13874938817372,75.62508648547147,74.91911521022715,75.56233215332031,8233700
2022-08-08,75.83687042222063,76.17416745699717,75.60154468276457,75.66429901123047,6529300
2022-08-09,75.5152619765321,75.54663914201126,75.07599362898851,75.0838394165039,16618000
2022-08-10,75.97021502134146,76.2918264499499,75.92315226967462,76.21338653564453,10738000
2022-08-11,76.73111193425942,76.87230620544867,75.74275203593464,75.83688354492188,11064000
2022-08-12,75.93100964672325,76.56638082953737,75.8839409032899,76.53500366210938,5951500
2022-08-15,76.48007966441945,76.62911968344699,76.23691414670637,76.38594818115234,9327900
2022-08-16,76.34672968287188,76.34672968287188,75.88392404684271,76.09571838378906,8680400
2022-08-17,75.56231624466818,75.70351046999046,75.29561338146777,75.30345916748047,10226100
2022-08-18,75.42899137793087,75.53096268963832,75.34270565856951,75.37407684326172,5643900
2022-08-19,74.87202296082465,74.97400021469754,74.42490895764995,74.58179473876953,15148700
2022-08-22,74.00919470371903,74.09548041353035,73.69542903027626,73.71112060546875,17870500
2022-08-23,73.72680197009338,74.02488203584029,73.51501359379402,73.86799621582031,12031200
2022-08-24,73.9542975976465,74.08764608449435,73.78172615133357,73.97782897949219,4565700
2022-08-25,74.19745986430544,74.67595122233536,74.06411138343367,74.5975112915039,3486300
2022-08-26,74.6524267899989,74.67595817298027,73.36599265395914,73.41305541992188,11057000
2022-08-29,72.9659224530034,73.38950519164948,72.86395115807424,73.10711669921875,6078900
2022-08-30,73.20909419099047,73.24831115780825,72.27564300582794,72.53450012207031,20925500
2022-08-31,72.54232674822975,72.6678293873119,72.04814402328354,72.07952117919922,14061900
2022-09-01,71.86659792297347,72.30038083218152,71.51167806926738,72.213623046875,9077300
2022-09-02,72.6789594299667,72.94711547596471,72.12686389598494,72.2372817993164,10452500
2022-09-06,72.15840541891903,72.29248944566083,71.76405408487285,72.07164764404297,8943300
2022-09-07,72.06377483467469,73.03387587979371,72.06377483467469,73.01021575927734,8752400
2022-09-08,72.71838660963112,73.34935117722506,72.62374613661889,73.3099136352539,8412000
2022-09-09,73.76738638923618,73.98033955670462,73.46768143269193,73.62541961669922,8090000
2022-09-12,73.91721617033924,74.06707160515988,73.60173389471242,73.8698959350586,8471900
2022-09-13,72.82881178298851,73.04176490319122,72.17419304905994,72.20574188232422,17879400
2022-09-14,72.33196672483906,72.81307613810425,72.18999991408332,72.260986328125,9729600
2022-09-15,72.07954077740382,72.27671645652296,71.80349603010188,71.83504486083984,10324200
2022-09-16,71.5432133511674,72.032211137792,71.22773110229097,72.01643371582031,13202600
2022-09-19,71.65363199004355,72.32402801513672,71.65363199004355,72.32402801513672,5813500
2022-09-20,71.8981605857302,71.92182071039689,71.54324066375254,71.59056091308594,10086700
2022-09-21,71.61421993243562,72.15842079762149,71.101561885451,71.44070434570312,14874100
2022-09-22,71.24352040347956,71.28295193033685,70.69931358385924,70.94380950927734,12700100
2022-09-23,70.42328065136734,70.62834508436063,69.80809336971286,70.0447006225586,15390600
2022-09-26,69.84754063062422,70.10781408295266,69.16925552188594,69.23235321044922,14314300
2022-09-27,69.83961204190393,69.83961204190393,68.9483743242163,69.06668090820312,12998900
2022-09-28,69.45318337843715,70.32864417878099,69.30333390210913,70.16301727294922,13058800
2022-09-29,69.81597446817007,69.83175189506062,69.19290450447511,69.60302734375,8850200
2022-09-30,69.6661089243949,70.06834295731196,69.16922238664907,69.28752899169922,6294500
2022-10-03,69.7910878961456,70.17965150424924,69.59284029302626,69.99726104736328,11519500
2022-10-04,70.83782779287246,71.52772550952675,70.79817585626736,71.50393676757812,7552300
2022-10-05,70.85369087863494,71.43257653141443,70.65544327905843,71.25811767578125,5714200
2022-10-06,71.25016585814625,71.48013373439822,70.97262050750933,71.02812957763672,6514200
2022-10-07,70.74265884028057,70.83781984743752,70.22721397240906,70.23514556884766,6324900
2022-10-10,70.16377750335114,70.23514371931297,69.00600645522032,69.34699249267578,4814600
2022-10-11,69.4500856727996,70.08447422565844,69.35492466735488,69.56110382080078,10130800
2022-10-12,69.69593048095703,69.91796683995291,69.53733481025627,69.69593048095703,5861800
2022-10-13,68.65711182264873,69.981404368318,68.41921227730263,69.83073425292969,7327000
2022-10-14,70.2113522758,70.41753141958333,69.42629368028759,69.57695770263672,7471800
2022-10-17,70.24309927835738,70.63959452461131,70.20344733371705,70.42548370361328,7332200
2022-10-18,71.15502437729887,71.3532719581394,70.63957945710628,70.92505645751953,9850500
2022-10-19,70.55236358275131,70.68717051159557,70.05277571109517,70.2986068725586,5498700
2022-10-20,70.44132288547219,70.79816606542498,69.775207952849,69.87036895751953,8320100
2022-10-21,69.71972755449968,70.60787914660894,69.61664096123432,70.39376831054688,10444100
2022-10-24,70.53650001481707,70.71095888654041,70.1637995752702,70.5840835571289,7349100
2022-10-25,70.75852890177967,71.2263902864709,70.71094536856448,71.21053314208984,9536800
2022-10-26,71.03609802241732,71.67048686009184,70.95680017396276,71.385009765625,9913000
2022-10-27,71.62289631501041,72.13040971272233,71.34535087095497,71.96388244628906,15063600
2022-10-28,72.32072530272117,72.64585428531697,72.0907634004423,72.51104736328125,34620100
2022-10-31,72.06695264733126,72.16211365653949,71.3770549931871,71.40877532958984,12130100
2022-11-01,72.19070272893376,72.23055870174099,71.46537145694988,71.86390686035156,12149800
2022-11-02,71.81609612295075,72.57331722417418,71.1545257312668,71.19438171386719,13962300
2022-11-03,70.3175967041006,70.96322219569416,70.1900624394474,70.77192687988281,11808700
2022-11-04,71.21030550227492,71.5291350526085,70.72409788744686,71.20233917236328,11264600
2022-11-07,71.32190101388436,71.44942918531707,70.99509905247128,71.20233917236328,6133000
2022-11-08,71.20234905109506,71.36973321998057,70.90743061191465,71.05887603759766,10279100
2022-11-09,70.97916742902208,71.01104491420092,70.0784734029237,70.21397399902344,11407900
2022-11-10,72.14290834846467,72.44579318305719,71.6726332282297,72.40593719482422,18266500
2022-11-11,72.46970167372633,72.8841820438676,72.15087202311838,72.66100311279297,6021000
2022-11-14,72.54940011432446,72.54940011432446,72.0950698852539,72.0950698852539,8685300
2022-11-15,72.98778632291157,73.00372506612628,72.38998311307627,72.89213562011719,15907400
2022-11-16,72.8363288247881,72.90806836028554,72.62909479150153,72.69285583496094,8437900
2022-11-17,72.04722850947557,72.46170872738547,72.03925609881681,72.35808563232422,8376800
2022-11-18,72.70881817957745,72.74070174957497,72.32622142077638,72.54940032958984,10139600
2022-11-21,72.44578549548852,72.6609980792373,72.34216845071613,72.48564147949219,8761800
2022-11-22,72.68488473924592,73.05950897040616,72.56532290870177,73.0515365600586,6290300
2022-11-23,73.01168977078284,73.54572578904596,72.98777861790062,73.45805358886719,5456000
2022-11-25,73.49791370138274,73.51385852629969,73.19502892081908,73.28270721435547,1980000
2022-11-28,73.1472042245989,73.22691619087493,72.50157864971379,72.5254898071289,7446500
2022-11-29,72.6051762570416,72.93197820402007,72.38199740601613,72.86024475097656,7366600
2022-11-30,72.86822301615585,74.00006227813026,72.69286643843644,73.99209594726562,10897800
2022-12-01,74.23739536973207,74.23739536973207,73.78849395639203,74.18930053710938,10624600
2022-12-02,73.66825075901221,74.21334795342072,73.5961023942551,74.18930053710938,10759600
2022-12-05,73.9327640476525,73.94077577365032,73.3235365016425,73.50790405273438,7544800
2022-12-06,73.53196299821381,73.62815264384878,73.08305556057063,73.16321563720703,7952100
2022-12-07,73.16319635771052,73.64416892242983,73.16319635771052,73.52392578125,6129000
2022-12-08,73.6682565022745,73.71635133864673,73.37967525239404,73.6041259765625,5848700
2022-12-09,73.46783970123859,73.89269365334944,73.42775660107543,73.64419555664062,7279500
2022-12-12,73.8285772984758,73.97286792458426,73.68428667236735,73.89270782470703,4346700
2022-12-13,75.05500585305549,75.24739733252375,74.24538131128655,74.69428253173828,12476500
2022-12-14,74.72635992601907,74.78247258769736,73.80450381345754,74.30150604248047,10749800
2022-12-15,73.9968956989523,74.10110930536827,73.62815444474816,73.98888397216797,6767900
2022-12-16,73.64418683519992,73.78847741654803,73.4037004943458,73.61212158203125,9097500
2022-12-19,73.26121370233189,73.47901024310558,73.08374666314597,73.23701477050781,6416600
2022-12-20,72.91434466816166,73.19667578385717,72.68847977560526,73.01114654541016,5925100
2022-12-21,73.32578026301249,73.76944190007409,73.28544458947975,73.65650939941406,5622300
2022-12-22,73.47094967370747,73.47094967370747,72.9224179741545,73.16441345214844,7904100
2022-12-23,72.87403386507258,73.43063407893524,72.87403386507258,73.39030456542969,6014300
2022-12-27,73.39029746724958,73.39029746724958,72.57556505918728,72.58363342285156,4848700
2022-12-28,72.72881961922938,72.8014164155801,71.52688598632812,71.52688598632812,10456900
2022-12-29,72.04318156037631,72.57558291475618,71.71245242107103,72.55138397216797,10216300
2022-12-30,72.36582865804279,72.64815983480463,72.25289618733805,72.59976196289062,6459100
2023-01-03,73.011149899716,73.14828128301728,72.6158801652259,72.74494934082031,7580400
2023-01-04,73.26929326632485,73.68068747894505,72.98696209461748,73.6403579711914,9397600
2023-01-05,73.27736374606334,73.58390004225116,73.22089750534853,73.50323486328125,7616200
2023-01-06,73.91462164307569,74.81808755745155,73.7613596648487,74.56802368164062,13860600
2023-01-09,74.79389790930512,75.0036323029354,74.68096542527931,74.89069366455078,11436600
2023-01-10,74.78583117156724,74.97136663042166,74.63256301661616,74.79389953613281,6315900
2023-01-11,75.08426798035045,75.3424001501738,74.9713355407,75.32626342773438,6302700
2023-01-12,75.53601662064061,75.81028558146222,75.14075298306027,75.7296142578125,7904200
2023-01-13,75.35853682156525,75.91513685803332,75.35853682156525,75.79413604736328,9905700
2023-01-17,75.67315072533125,75.73768532481168,75.47148471772353,75.57635498046875,7199300
2023-01-18,76.02001336960654,76.24587830411546,75.60055079899823,75.6489486694336,7616800
2023-01-19,75.32627987481317,75.45534906508459,75.07621601160946,75.14881896972656,8192600
2023-01-20,75.2294864813417,75.3343505859375,74.8987512867306,75.3343505859375,7524000
2023-01-23,75.24561719137267,75.51988615257216,75.13268472333698,75.237548828125,5153700
2023-01-24,75.11655401351301,75.36661788451111,75.01168375455929,75.3343505859375,4948100
2023-01-25,75.11655401351301,75.39888518308473,75.00362154568433,75.3343505859375,5979600
2023-01-26,75.44730416852146,75.58443561006861,75.21337080416238,75.52796936035156,7797700
2023-01-27,75.31015165059677,75.4795503523398,75.17302024742735,75.3343505859375,8356900
2023-01-30,75.11656162641887,75.21335737759183,74.92295781535584,74.93909454345703,4564000
2023-01-31,75.05204042050215,75.52796936035156,75.05204042050215,75.52796936035156,8814700
2023-02-01,75.5020095400236,76.49929418795872,75.36416827037667,76.23172760009766,11313900
2023-02-02,76.86416727252728,76.8965939659464,76.59660065727539,76.72632598876953,11691500
2023-02-03,76.23982666917179,76.42631413374258,75.92361390458728,75.94793701171875,11319000
2023-02-06,75.64795137414737,75.66416471855095,75.40470790652518,75.50200653076172,6153000
2023-02-07,75.3966090319611,75.9722787234849,75.38039568521559,75.79390716552734,9792200
2023-02-08,75.63173184380543,75.7614633427875,75.32362881263056,75.50200653076172,7233600
2023-02-09,75.64795858055695,75.72092791623183,74.94255740600502,74.95877075195312,10584500
2023-02-10,74.6912128370609,74.82904793302302,74.2858111294506,74.375,10315100
2023-02-13,74.45607484856635,74.82093389018532,74.35877621736319,74.58580017089844,11064800
2023-02-14,74.49661920515886,74.77229559649814,74.14797347213354,74.59391784667969,8297500
2023-02-15,74.37499787142518,74.50472319745946,74.16418725743816,74.48040008544922,12888100
2023-02-16,74.16418952223776,74.16418952223776,73.78311092660284,73.84797668457031,20721800
2023-02-17,73.52364952938693,74.2533737965014,73.39391802148269,74.0912094116211,22064600
2023-02-21,73.47502221571413,73.55610133605065,72.63988933702105,72.92367553710938,21320600
2023-02-22,73.15878511674048,73.72634495729864,73.15878511674048,73.45877838134766,19434300
2023-02-23,73.76689992108108,74.3020269764471,73.70203416105508,74.19662475585938,8112400
2023-02-24,73.55609609168431,73.88852231714495,73.44258409411825,73.76690673828125,10289200
2023-02-27,74.02635529205216,74.35067171380538,73.9777028800378,74.2371597290039,11241700
2023-02-28,74.12364256934728,74.18039855778567,73.99391724689046,74.09931945800781,5876900
2023-03-01,74.1237976472744,74.1237976472744,73.7079655757443,73.88734436035156,7943700
2023-03-02,73.5448834444205,74.04224957864636,73.46334933829326,73.9281005859375,7619000
2023-03-03,74.28683424473019,74.80050454684606,74.17268528870444,74.68635559082031,9086100
2023-03-06,74.80050557010223,74.97172900648316,74.67005228456748,74.7434310913086,7973300
2023-03-07,74.7679052701159,74.7760605460054,74.25423486082926,74.26239013671875,7568100
2023-03-08,74.20533176191746,74.38471054652474,73.74058046573236,73.88734436035156,9483500
2023-03-09,73.95253540795795,74.25421834222821,73.34102048599364,73.43070983886719,13965800
2023-03-10,73.45519210642722,73.91179428576346,73.1372047465369,73.4062728881836,13675800
2023-03-13,73.24321315375873,73.93626244855345,72.79476619913349,73.03121948242188,12999900
2023-03-14,73.59377965801852,73.90361162651865,73.27579241594835,73.6019287109375,10239500
2023-03-15,72.75399161053336,73.34104087346083,72.6643022327278,73.26766204833984,14736300
2023-03-16,72.89258577605331,73.91993266895693,72.89258577605331,73.74870300292969,9364800
2023-03-17,73.38180472212916,74.19715810793059,73.18612165131957,73.30842590332031,10148100
2023-03-20,73.30844416197921,73.52043161621658,73.02306542934838,73.11275482177734,6394300
2023-03-21,73.72424047889163,74.05038302791846,73.51225310957817,73.94438934326172,8515800
2023-03-22,74.06668861403055,74.816818355728,73.66716725052935,74.02592468261719,16284200
2023-03-23,73.92810544166456,74.39285671983447,73.52042866359783,73.78134155273438,9072300
2023-03-24,73.48782524561086,73.7242785602761,73.39813584278421,73.5775146484375,8894100
2023-03-27,73.69978633994002,73.89546939560206,73.43887352550658,73.46333312988281,6638400
2023-03-28,73.3573626104732,73.49597122615884,73.17798382751336,73.44705200195312,6668300
2023-03-29,73.68347529153228,74.3520647063415,73.66716474300067,74.31129455566406,8579400
2023-03-30,74.54776427815113,74.80867712666051,74.31946631328707,74.80052185058594,6932600
2023-03-31,74.92283516714521,75.7055738073052,74.92283516714521,75.68111419677734,14994100
2023-04-03,75.61884307861328,75.70897330735106,75.35664775443873,75.61884307861328,10463800
2023-04-04,75.68435872674148,75.70893855034393,75.33203333557724,75.35661315917969,12885200
2023-04-05,75.38122362978322,75.38941899139152,74.82405781377477,74.93057250976562,12247400
2023-04-06,74.93875120411182,75.38940222389932,74.71752649972481,75.29107666015625,10350000
2023-04-10,75.1190206327867,75.22553531787837,74.82405015736352,75.14360046386719,9664600
2023-04-11,75.22551243166427,75.50409835202116,75.1435776025805,75.35661315917969,6563500
2023-04-12,75.79910293532011,75.83187813198586,75.26651692915338,75.30748748779297,8284400
2023-04-13,75.512317250249,76.06947676219627,75.47954205815292,75.88102722167969,33827500
2023-04-14,75.84826179645378,75.97116721983328,75.48774088820184,75.69258117675781,10099400
2023-04-17,75.5614700425174,75.60243434049139,75.2419197626709,75.48772430419922,7307800
2023-04-18,75.62704192410253,75.8154915010674,75.41400625988882,75.56968688964844,5151600
2023-04-19,75.3238518480706,75.43036652037134,75.20914181598432,75.29107666015625,5054100
2023-04-20,74.99612488505979,75.315675232719,74.99612488505979,75.24193572998047,3930000
2023-04-21,75.33208251668711,75.51234300909184,75.14362666065558,75.44679260253906,6451900
2023-04-24,75.58607964691475,75.71718045502313,75.42220988800989,75.66801452636719,5963400
2023-04-25,75.66799930379152,75.75812952842635,75.44677454865197,75.5287094116211,6849200
2023-04-26,75.48772641016532,75.55327679022619,75.14359629168823,75.23372650146484,7100200
2023-04-27,75.48772430419922,75.7007599078396,75.25010887152882,75.48772430419922,6370000
2023-04-28,75.64341732613279,75.94658318687846,75.60244677019476,75.78270721435547,6786600
2023-05-01,75.65913971200978,75.75799973957413,75.35433229279931,75.45318603515625,9543500
2023-05-02,75.47791521824715,75.53558200358724,75.14838803692884,75.42848205566406,7238500
2023-05-03,75.51908507154089,75.86508570516168,75.32961122774192,75.33784484863281,8232500
2023-05-04,75.15663362638423,75.18134706693989,74.83534004353463,75.11544036865234,8203500
2023-05-05,75.36255466431078,75.62617505793558,75.24721484971934,75.50260162353516,5907600
2023-05-08,75.48611612631021,75.48611612631021,75.13187565982763,75.35430908203125,5314700
2023-05-09,75.21425842027855,75.26368527379245,75.07420519331393,75.17306518554688,4694000
2023-05-10,75.61796569824219,75.72505936587241,75.36258510647323,75.61796569824219,6867400
2023-05-11,75.56851576942128,75.58498929587499,75.42022889051158,75.51084899902344,3867600
2023-05-12,75.5026037143713,75.61793724695062,75.11540987562381,75.23074340820312,6958900
2023-05-15,75.25546280628717,75.32960938894273,75.13188935866566,75.24722290039062,4895300
2023-05-16,75.02478583195062,75.07421269040039,74.64583191835555,74.71173858642578,8177700
2023-05-17,74.8023625400845,75.14012323224715,74.74469577385156,74.8847427368164,5546400
2023-05-18,74.69527586626006,74.97537612703945,74.60465574823209,74.91770935058594,5056100
2023-05-19,74.87650499376034,75.14836530751153,74.86826508828736,74.9588851928711,8463500
2023-05-22,75.01653847778697,75.42021206572679,75.01653847778697,75.28839874267578,7194100
2023-05-23,75.11542311482552,75.23075666773255,74.82708923255795,74.91770935058594,7275900
2023-05-24,74.73645009459199,74.81059038036089,74.20920933399425,74.39044952392578,8761700
2023-05-25,74.64583413279212,74.65407403784678,74.29159363791307,74.3163070678711,7021200
2023-05-26,74.40694989010275,74.84357071324496,74.35752301509281,74.78590393066406,6411400
2023-05-30,75.14012494498296,75.14012494498296,74.8682646328854,75.09893798828125,6329000
2023-05-31,74.89296967231081,75.0083031848036,74.7034895959555,74.83529663085938,7077700
2023-06-01,74.8966234023658,75.38549722958167,74.85519116692204,75.33577728271484,9280300
2023-06-02,75.59264251705636,75.86607376555914,75.41035080360699,75.71692657470703,10203200
2023-06-05,75.67550577572761,75.69207487731009,75.46006952512502,75.62578582763672,7425600
2023-06-06,75.58434777115582,75.81635308607211,75.4517696931061,75.79149627685547,6176800
2023-06-07,75.86609515442339,75.97381646365214,75.31093846816458,75.40208435058594,8158500
2023-06-08,75.38550117202404,75.89922551703228,75.38550117202404,75.89093780517578,7125500
2023-06-09,75.91580638193226,76.05666588522907,75.87437414135209,75.89923095703125,8677200
2023-06-12,75.96551286957998,76.0069451062639,75.67550617780776,75.8495101928711,9344400
2023-06-13,75.99037414121517,76.16437816648717,75.85780235505788,75.95722961425781,7104100
2023-06-14,76.02353124380174,76.23896754382542,75.64237860325103,76.01524353027344,8465300
2023-06-15,76.17267126934792,76.37981983623708,76.06495629036769,76.36325073242188,10476300
2023-06-16,76.35495825384238,76.35495825384238,76.11466517264859,76.15609741210938,5403700
2023-06-20,76.1146645368872,76.17266587864454,75.95722961425781,75.95722961425781,5713400
2023-06-21,75.80808501882335,75.90751860312541,75.62579327510574,75.77494049072266,6862300
2023-06-22,75.60094502122224,75.66723408493084,75.47665460718692,75.55123138427734,5619200
2023-06-23,75.36064741767757,75.4517932944295,75.19493108995006,75.31922149658203,4754900
2023-06-26,75.39377107821794,75.52634916103987,75.28605612717831,75.4600601196289,6627200
2023-06-27,75.52637874012927,75.76667186809904,75.48494649260319,75.68380737304688,6312500
2023-06-28,75.73352260724752,76.12296295166016,75.62580129907286,76.12296295166016,6037000
2023-06-29,75.81638016816974,75.9323828670648,75.6175193017315,75.9240951538086,7734400
2023-06-30,76.18922700527098,76.4626645827897,76.11465656867759,76.2555160522461,8812200
2023-07-03,76.31717385125285,76.31717385125285,76.10057491991132,76.20887756347656,4006500
2023-07-05,76.15057826546429,76.18389531768767,75.8340090672304,75.95063781738281,8569400
2023-07-06,75.40080019848524,75.44244968211666,75.17586883487836,75.40912628173828,9427300
2023-07-07,75.2591712666185,75.9256265370047,75.2591712666185,75.46743774414062,9675400
2023-07-10,75.5091155305088,75.90899008013143,75.50078308936511,75.81735229492188,8166500
2023-07-11,75.98394619283258,76.21720364699009,75.90064086717474,76.20887756347656,6652200
2023-07-12,76.64210166608333,76.92534116493887,76.64210166608333,76.83370971679688,11186500
2023-07-13,77.21688845898171,77.40016399326181,77.06693632691518,77.3001937866211,9669800
2023-07-14,77.2418542626148,77.28350373497395,76.70869271243625,76.75867462158203,7127000
2023-07-17,76.73371777311698,77.0086311071846,76.64207999509445,76.90866088867188,4686300
2023-07-18,76.9753043242181,77.2252203258517,76.94198091950904,77.10026550292969,7835600
2023-07-19,77.15022685595967,77.31683747927998,77.12523589804042,77.16688537597656,4847400
2023-07-20,76.92532118318239,76.95864459011976,76.63374931721795,76.85868072509766,5435300
2023-07-21,76.90864746074166,77.17522830777519,76.89198893845963,77.02527618408203,7344600
2023-07-24,77.0586024543189,77.24187798519054,76.88365936279297,76.88365936279297,4423400
2023-07-25,76.82537727395064,76.94200605063135,76.72540702717076,76.83370971679688,5415800
2023-07-26,76.86698649866756,77.26686092046317,76.80034605819188,77.18355560302734,7947400
2023-07-27,77.33353155153443,77.4001783683395,76.43381859203687,76.58377075195312,10458100
2023-07-28,76.91697989977705,77.10025542382297,76.86699162135349,77.02527618408203,5542700
2023-07-31,77.15023224628368,77.35016627939459,77.12524128661835,77.26686096191406,5026900
2023-08-01,77.12446885811889,77.12446885811889,76.7642304698395,76.83125305175781,6976500
2023-08-02,76.5715079989984,76.59663985600652,76.3201766456735,76.52961730957031,6354000
2023-08-03,76.23641669868627,76.41234612407308,76.13588285919819,76.26992797851562,7921400
2023-08-04,76.75584181391646,77.02392569538463,76.64692854256683,76.71395111083984,9497100
2023-08-07,76.88987561412428,76.90663445092675,76.66368245027898,76.87312316894531,3654500
2023-08-08,76.85637403870972,77.07419420328685,76.73070831331428,77.00717163085938,8316700
2023-08-09,77.01554107666016,77.13282736740729,76.86474350403907,77.01554107666016,6529800
2023-08-10,77.23335890012886,77.41766774910444,76.78934561393677,76.97364807128906,11190600
2023-08-11,76.75583921770797,76.92338924109936,76.63855292300926,76.86474609375,6174400
2023-08-14,76.75583687782205,77.00716190524756,76.63855058669878,76.87312316894531,8179700
2023-08-15,76.7223042432041,76.85634294220193,76.61339100917029,76.6301498413086,8657800
2023-08-16,76.630176609953,76.81448547812725,76.40397703842135,76.42911529541016,17441500
2023-08-17,76.46262905899238,76.49614034724134,75.93484065022682,76.06888580322266,16681900
2023-08-18,75.90130232018996,76.37882682226405,75.89292290320692,76.10236358642578,7923900
2023-08-21,76.07723995508815,76.17777379489031,75.8929311112624,76.12751007080078,6346000
2023-08-22,76.28669701466691,76.31182888209925,76.10238813133056,76.1694107055664,4675200
2023-08-23,76.45423480952813,76.91500051390273,76.45423480952813,76.79771423339844,7450200
2023-08-24,76.83122561321366,76.83960503086723,76.2866785149443,76.34532165527344,5549400
2023-08-25,76.43748147899443,76.78096731922426,76.32857460828963,76.66368103027344,7969600
2023-08-28,76.84797646508437,77.04065830973903,76.78095391406437,76.99039459228516,5707900
2023-08-29,76.90663406556159,77.48468609988018,76.87312278374807,77.46793365478516,9102900
2023-08-30,77.50983792355308,77.61037179488295,77.39255160281411,77.4511947631836,7039300
2023-08-31,77.38416860891473,77.50982794236414,77.29201416996898,77.45956420898438,5730400
2023-09-01,77.57077120240537,77.74768030981646,77.34331204486574,77.49494934082031,6341100
2023-09-05,77.46123005482598,77.46123005482598,76.9978986425937,77.0400161743164,7499500
2023-09-06,77.04002478198082,77.04002478198082,76.72833058899501,76.93051147460938,8299100
2023-09-07,76.75359724030959,77.16638506198045,76.75359724030959,77.157958984375,8330700
2023-09-08,77.2590438828267,77.35171144434811,77.03159123095534,77.09056091308594,6906700
2023-09-11,77.18321990966797,77.21691778531937,77.03158268284298,77.18321990966797,6025500
2023-09-12,77.06527705895051,77.23376000234407,77.02315310949596,77.09896850585938,5837800
2023-09-13,77.11584604997188,77.39384878260573,77.11584604997188,77.29275512695312,5726000
2023-09-14,77.46122187722297,77.48650010624446,77.29273891369142,77.40225219726562,7379200
2023-09-15,77.16637422904998,77.31801146859056,77.11583062494083,77.14952850341797,7372400
2023-09-18,77.0990013178018,77.24221895057069,77.08215558717812,77.16639709472656,4641500
2023-09-19,76.99788227273636,77.11582162002787,76.89678864910977,76.97261047363281,5843500
2023-09-20,77.12427158152485,77.2590566942254,76.8631145797433,76.87996673583984,7060000
2023-09-21,76.55145024351874,76.61883961254117,76.32399103801532,76.3408432006836,11285100
2023-09-22,76.46716751405826,76.73674414921881,76.4334760584754,76.45874786376953,10555500
2023-09-25,76.23130376466915,76.47560864261686,76.16391441302667,76.3492431640625,8635200
2023-09-26,76.23970750659706,76.31552291518763,75.93643301780811,75.98697662353516,10719400
2023-09-27,76.1891801853259,76.26499561012102,75.75111408468271,75.87747955322266,11470800
2023-09-28,75.8522136018564,76.26500149889307,75.70057631334281,76.2060317993164,8217200
2023-09-29,76.5766933589494,76.6103912444389,76.10492938931085,76.15547943115234,12216400
2023-10-02,75.95297971148587,75.9868691556998,75.58020228888331,75.69033813476562,17973600
2023-10-03,75.40230117308735,75.56327444623943,74.86855687375656,74.91938781738281,14311800
2023-10-04,75.16508515738427,75.31758445946652,74.82619710122907,75.198974609375,46175000
2023-10-05,75.15660335395718,75.38535551514137,75.0972984350856,75.30062866210938,14096900
2023-10-06,74.9193849578269,75.5547975839092,74.80924909625651,75.43618774414062,14645500
2023-10-09,75.46162452781405,76.02925841613227,75.46162452781405,75.99536895751953,8491900
2023-10-10,75.76659731138606,76.20714719536281,75.69881841731238,76.01229095458984,14646500
2023-10-11,76.1902289593355,76.24953389381389,75.68190002612735,76.04620361328125,9031700
2023-10-12,75.93602998270222,75.96145191308142,75.40228579224659,75.61408996582031,12197400
2023-10-13,75.94452631069898,76.05466218642121,75.47855440619661,75.54633331298828,10090500
2023-10-16,75.48700746761621,75.7072856217727,75.46159200055017,75.5208969116211,8622800
2023-10-17,75.19048504786602,75.39381525391991,75.06340124517583,75.16506958007812,9423500
2023-10-18,75.06340307163336,75.20742836843637,74.7414630322353,74.77535247802734,9025500
2023-10-19,74.83469767006771,75.13122240065623,74.5127509936393,74.52122497558594,11498600
2023-10-20,74.58897770846559,74.8177234306557,74.52967278317541,74.63980865478516,9869300
2023-10-23,74.45340642981111,75.13965639972905,74.38563400156379,74.94479370117188,7845000
2023-10-24,75.13966868249418,75.36841440069165,75.054941821771,75.32605743408203,7739400
2023-10-25,75.19049191053983,75.21590738064741,74.85160389368573,74.96174621582031,10243600
2023-10-26,74.86008655321979,75.30911048053082,74.81772312229337,75.198974609375,8869500
2023-10-27,75.30064516161696,75.35148257732567,74.95328955033014,75.0718994140625,10484300
2023-10-30,75.09730301909808,75.24132833604172,75.00410864607531,75.08882904052734,6721500
2023-10-31,75.09729875611681,75.55479661668956,75.09729875611681,75.33451843261719,12154700
2023-11-01,75.45464746571956,76.05106345585125,75.45464746571956,76.03401947021484,13927900
2023-11-02,76.44300981208815,77.00533797212297,76.44300981208815,76.8690185546875,13005500
2023-11-03,77.50803339039983,77.75511924664168,77.24391004424164,77.73807525634766,14638200
2023-11-06,77.49950506140935,77.68694993705809,77.31206018576061,77.46542358398438,29125500
2023-11-07,77.25241564627744,77.49097947682245,77.16721520685091,77.3631820678711,13276300
2023-11-08,77.35466563967492,77.47394756353005,77.26094319944912,77.4057846069336,12539800
2023-11-09,77.32056274836744,77.42280715494674,76.86899466163264,76.8945541381836,9789800
2023-11-10,77.0649878902301,77.29503627817444,77.04795039871267,77.28651428222656,6244600
2023-11-13,77.0905436683679,77.2524225676687,77.00533672093046,77.15018463134766,6600500
2023-11-14,77.86585047309643,78.14701770588299,77.86585047309643,77.94253540039062,11882200
2023-11-15,77.976609471045,77.976609471045,77.62728580736122,77.70396423339844,9697800
2023-11-16,77.77211670038298,77.86583909761985,77.63579735009482,77.8147201538086,6178800
2023-11-17,77.8402889516572,77.9851303100586,77.6869256014748,77.9851303100586,6776300
2023-11-20,77.9169882658147,78.17259608477124,77.89995077806013,78.04479217529297,5392900
2023-11-21,78.03625965522885,78.16406354746816,78.01070017685619,78.14702606201172,4636600
2023-11-22,78.24928749960424,78.41969490727827,78.10444607836476,78.34300994873047,5564900
2023-11-24,78.29187879652162,78.300400790674,78.19815636197606,78.27484130859375,1532400
2023-11-27,78.28336808267305,78.42821600262802,78.18964563462248,78.39413452148438,5819300
2023-11-28,78.36856508814411,78.73493283846176,78.30040213450896,78.68380737304688,6148400
2023-11-29,79.02461811112863,79.34838240045082,78.95645515536272,79.09278106689453,9195600
2023-11-30,79.08426300743857,79.08426300743857,78.7093732324494,78.96498107910156,8173200
2023-12-01,78.89214507563017,79.62897491455078,78.78932932949026,79.62897491455078,9126200
2023-12-04,79.14919208031684,79.47477207983424,79.14919208031684,79.43193054199219,3905600
2023-12-05,79.30339992805696,79.58613834503406,79.30339992805696,79.54329681396484,3877300
2023-12-06,79.6375447257937,79.68895587156123,79.48332436189122,79.509033203125,4271400
2023-12-07,79.62042348522704,79.79177656456098,79.56901886876705,79.64612579345703,6103700
2023-12-08,79.34624794829276,79.56044254775652,79.3119760279745,79.5176010131836,7106200
2023-12-11,79.45762634277344,79.49189826290018,79.22629905279348,79.45762634277344,4797100
2023-12-12,79.46618138908477,79.70607824929316,79.26055644272033,79.67180633544922,8280200
2023-12-13,79.75748249552429,80.86272719943351,79.74034980702842,80.85416412353516,8382700
2023-12-14,81.29970325816382,81.52246747628996,81.09407826888614,81.24829864501953,9342500
2023-12-15,81.19687381706756,81.22258265600944,80.8884396534589,81.08549499511719,7087800
2023-12-18,81.24660645129184,81.2896813004293,80.87612856753847,81.1518325805664,5908900
2023-12-19,81.22077229701995,81.49647637333217,81.22077229701995,81.41893768310547,4371100
2023-12-20,81.49648949016472,81.77220018415618,81.39310455322266,81.39310455322266,4538700
2023-12-21,81.7549474628095,81.85833895090425,81.52232483122545,81.76356506347656,5366600
2023-12-22,81.93587773066474,81.9875767614229,81.65155606805662,81.68601989746094,3523900
2023-12-26,81.71184564467127,81.88416474850014,81.71184564467127,81.84970092773438,1668800
2023-12-27,81.97895719764747,82.3580461654105,81.86694811143983,82.19435119628906,3698100
2023-12-28,82.16850599536784,82.18573462322114,81.78079284898428,81.90141296386719,3349300
2023-12-29,81.81527003859208,82.09097414239079,81.61711120605469,81.61711120605469,4821300
2024-01-02,81.315526625956,81.46199951665075,81.25521657918831,81.36722564697266,6452700
2024-01-03,80.78135693223585,81.27245492444749,80.72965790921724,81.10013580322266,6921500
2024-01-04,80.96228695856237,81.05706083176881,80.75551058670392,80.78135681152344,3843600
2024-01-05,80.64350253770439,81.16906436004233,80.64350253770439,80.8847427368164,5797300
2024-01-08,80.8589022932962,81.38446415321322,80.8589022932962,81.31553649902344,4572200
2024-01-09,81.19492421673,81.53955594759299,81.13461415682674,81.45339965820312,5452300
2024-01-10,81.59123807824287,81.72047578261972,81.52231699943755,81.62570190429688,8315800
2024-01-11,81.63431603621079,81.86693863556486,81.39307583738362,81.83248138427734,8059500
2024-01-12,81.98758883447928,82.17713006415886,81.84973349656217,81.953125,4919600
2024-01-16,81.76353256784226,81.79799638351007,81.33274473194562,81.40167236328125,6187900
2024-01-17,81.21215759268053,81.21215759268053,80.92783592811327,81.09153747558594,5805300
2024-01-18,81.18629526865236,81.255216340969,81.04843997741489,81.2293701171875,5007400
2024-01-19,81.28107267192854,81.35000032611832,80.96229377458087,81.31553649902344,6425900
2024-01-22,81.43616445634304,81.65155846646945,81.37585439643978,81.45339965820312,4349200
2024-01-23,81.46198239737475,81.4792110185583,81.24658847942644,81.40167236328125,6349200
2024-01-24,81.59122700882881,81.67738984892553,81.25521296701736,81.35860443115234,4486600
2024-01-25,81.6601578366529,81.96170806884766,81.53953774377499,81.96170806884766,5285100
2024-01-26,81.94449368747452,82.04788517361337,81.85833740234375,81.85833740234375,4925900
2024-01-29,81.96171993101318,82.15988529702244,81.8324887937278,82.09095764160156,4786000
2024-01-30,82.07371713602147,82.12540958345427,81.7807779295308,81.96170806884766,4222100
2024-01-31,81.96172935010534,82.19435857055893,81.68602527004077,81.73772430419922,8741500
2024-02-01,81.99068692906472,82.28527806977523,81.7567525438161,82.15531158447266,7185600
2024-02-02,81.67879643310307,81.94739568572396,81.67879643310307,81.83475494384766,7061100
2024-02-05,81.63547141145558,81.64413760860816,81.28889623943944,81.44485473632812,7441700
2024-02-06,81.51416721904863,81.90406013755586,81.51416721904863,81.77409362792969,6262000
2024-02-07,81.9647097242837,82.01670029399556,81.72210910019912,81.89539337158203,5663900
2024-02-08,81.89540259003954,81.99937713079579,81.80876044459531,81.91273498535156,5003100
2024-02-09,81.98203904559716,82.15532331048674,81.84340634538871,82.09467315673828,8006100
2024-02-12,81.93870327521108,82.18997005160544,81.86938693474985,81.90404510498047,4691500
2024-02-13,81.25423351844542,81.4448501829159,81.09827503027606,81.24556732177734,7445000
2024-02-14,81.4015465985022,81.67880546934697,81.4015465985022,81.58350372314453,6055300
2024-02-15,81.68745365119294,81.91272849980909,81.60947770957857,81.80875396728516,5432600
2024-02-16,81.61813354492188,81.67012411398004,81.47084125506125,81.61813354492188,4466200
2024-02-20,81.58348300157392,81.81741742896769,81.48817466920615,81.75676727294922,4186600
2024-02-21,81.756782328549,81.81743249573626,81.4881896753443,81.62681579589844,3763900
2024-02-22,81.87806724426515,82.02535953535833,81.81741708849907,82.0080337524414,6819200
2024-02-23,82.09467782846318,82.17265376898953,81.99936949423893,82.05135345458984,3469700
2024-02-26,82.10335305323078,82.10335305323078,81.76544405305138,81.80010223388672,4442400
2024-02-27,81.87805118235019,81.88671737729423,81.7220927252071,81.86072540283203,3916200
2024-02-28,81.79144012415782,81.95605822838843,81.7567819415902,81.87808227539062,2649100
2024-02-29,81.99069999140185,82.16399086953645,81.8953916610206,81.98204040527344,4570900
2024-03-01,81.96374703944595,82.33840884825482,81.86790285713182,82.25999450683594,7082900
2024-03-04,82.25127664605243,82.34712082494029,82.11186451402051,82.29483795166016,9054600
2024-03-05,82.26868829500447,82.4778064637093,82.18155904847849,82.19898223876953,5659100
2024-03-06,82.3819777621438,82.50396005968449,82.25999546460314,82.39068603515625,5176100
2024-03-07,82.57365888529912,82.59980364675764,82.4081152812815,82.47782135009766,4144100
2024-03-08,82.59108578142805,82.85247355886379,82.49524160210737,82.51266479492188,6891800
2024-03-11,82.49524160210737,82.53880955544818,82.39939742278669,82.51266479492188,3554300
2024-03-12,82.6172426859068,82.6172426859068,82.33842500470244,82.5562515258789,4302700
2024-03-13,82.54751195620581,82.82632955415919,82.47781254236938,82.61721801757812,4224900
2024-03-14,82.62594769088525,82.62594769088525,82.11187370589083,82.20771789550781,7989600
2024-03-15,82.15543188921714,82.35582851818286,82.07701090361678,82.21642303466797,5499800
2024-03-18,82.40811568459968,82.46039191269934,82.3035565808637,82.36454772949219,2633500
2024-03-19,82.33838912323043,82.73047403146991,82.33838912323043,82.71305084228516,3844400
2024-03-20,82.69564912779859,83.02674298856856,82.59980494355578,82.99188995361328,7672900
2024-03-21,83.1051442055782,83.15742707352167,82.83504153675696,82.98316192626953,6484500
2024-03-22,83.06159192347671,83.14872118279568,82.83505053121826,82.86990356445312,3440500
2024-03-25,82.8176257781523,82.82633405064468,82.6694987278106,82.7914810180664,4082400
2024-03-26,82.82633955222688,82.8524776665127,82.60851306979622,82.63465118408203,2885300
2024-03-27,82.79147748890382,83.07901000976562,82.7304863463758,83.07901000976562,2982700
2024-03-28,82.98315624972253,83.07900041227097,82.8524590601078,82.94830322265625,4443900
2024-04-01,82.94745223988036,82.94745223988036,82.50069570015602,82.53573608398438,4982400
2024-04-02,82.29043890363003,82.40431510931464,82.22911991852783,82.37803649902344,4547800
2024-04-03,82.28170487798599,82.47442366278187,82.17658371811449,82.42185974121094,4728300
2024-04-04,82.5882844970657,82.70216740316184,82.23788737947683,82.30796813964844,4142300
2024-04-05,82.33425713016722,82.39557613222789,82.25542127749064,82.2641830444336,4187600
2024-04-08,82.29047364266478,82.54451145483576,82.25543325306144,82.48319244384766,5265500
2024-04-09,82.6583802619653,82.76350142130504,82.5445040184667,82.7109375,6703600
2024-04-10,82.13276695260285,82.27292177948965,81.79113162568476,81.94004821777344,7596000
2024-04-11,81.98386695744718,82.04519264800577,81.6509933012079,81.8612289428711,7295800
2024-04-12,81.79115901693262,81.88751841661738,81.70355470211311,81.85247802734375,6803700
2024-04-15,81.88751472048864,81.90503157269934,81.27431796078415,81.3619155883789,4675800
2024-04-16,81.309359963801,81.32687681635971,81.00276491949312,81.09036254882812,7126000
2024-04-17,81.30933367148134,81.475773791687,81.14289355127566,81.1954574584961,7747200
2024-04-18,81.19544556505193,81.36187897761,81.08156268547961,81.3005599975586,4907000
2024-04-19,81.40568388651204,81.57212398800766,81.35312666846828,81.46700286865234,7423300
2024-04-22,81.58966466078125,81.92253827771877,81.58966466078125,81.88750457763672,4778500
2024-04-23,81.97508267036953,82.2904393621575,81.87872330991942,82.20283508300781,3304700
2024-04-24,82.20286085434894,82.22914615629541,81.86122544501754,82.06270599365234,4677700
2024-04-25,81.58965445042352,81.86120903332971,81.36189532877408,81.83493041992188,4208800
2024-04-26,81.86121604448674,82.14153241696008,81.83493742882823,82.10649871826172,5454900
2024-04-29,82.14152206194022,82.36051940917969,82.14152206194022,82.36051940917969,5915000
2024-04-30,82.09772668990436,82.27292189457509,81.79988682204174,81.84368896484375,9199700
2024-05-01,81.80759195948393,82.55650234698882,81.80759195948393,82.2040786743164,12350300
2024-05-02,82.38026346128017,82.70626264571679,82.22167017183105,82.67982482910156,6454500
2024-05-03,83.11156184759439,83.40231735548299,82.90009962983049,83.0586929321289,5511000
2024-05-06,83.11156873308438,83.24373094962372,83.11156873308438,83.14681243896484,5666700
2024-05-07,83.26136117896566,83.29660488981446,83.0234745332994,83.18206787109375,7029300
2024-05-08,83.02346933155631,83.06751892581954,82.93535669892965,83.00584411621094,3619200
2024-05-09,82.97943301237565,83.03229522705078,82.83845814383969,83.03229522705078,4237900
2024-05-10,82.99701798463313,83.03226168753102,82.750318786397,82.83842468261719,4200400
2024-05-13,82.99702497108265,83.02346279201826,82.78556945794467,82.84724426269531,2690000
2024-05-14,82.86486429514872,82.97058868408203,82.83842647586626,82.97058868408203,2637600
2024-05-15,83.20848859008746,83.42875671386719,83.15561966938654,83.42875671386719,5704700
2024-05-16,83.39349947750898,83.43754906188845,83.20847509019865,83.26133728027344,3437700
2024-05-17,83.1820598954896,83.27897168846863,83.12037836588043,83.2525405883789,3223400
2024-05-20,83.23492487518747,83.30541229248047,83.15562485022032,83.30541229248047,2926200
2024-05-21,83.27014988596876,83.38468687181366,83.24371879093137,83.26133728027344,2126500
2024-05-22,83.08512878417969,83.18204728451506,82.99701616783928,83.08512878417969,3049400
2024-05-23,83.16443032643899,83.1820555402759,82.7415193030463,82.7767562866211,3400200
2024-05-24,82.89127786502846,83.08511483315156,82.79435938096691,83.06748962402344,2073200
2024-05-28,83.12918118704651,83.12918118704651,82.73270128827573,82.7591323852539,3250100
2024-05-29,82.51244642104258,82.60936494021001,82.43314639533735,82.48601531982422,4331700
2024-05-30,82.63578818617337,82.82962520608231,82.5741133818432,82.7767562866211,4046400
2024-05-31,82.89130192171031,83.12918853759766,82.864870822395,83.12918853759766,4956400
2024-06-03,83.44020810077289,83.44020810077289,83.14780689027866,83.36046600341797,5434800
2024-06-04,83.27182794198345,83.4578995211019,83.25410297629958,83.32498931884766,3640000
2024-06-05,83.51108109937353,83.61741063891687,83.32500947524419,83.59968566894531,2707700
2024-06-06,83.5465333400396,83.5642515518374,83.4047606052729,83.47564697265625,1741300
2024-06-07,83.28955529962695,83.3161359909798,83.10348370006253,83.22753143310547,2627100
2024-06-10,83.15664543970374,83.33386131630752,83.09462157291604,83.3072738647461,2482100
2024-06-11,82.97945580899759,83.44906616210938,82.97945580899759,83.44906616210938,2745100
2024-06-12,83.8389221288298,84.03384947014429,83.73259259348954,83.741455078125,4927000
2024-06-13,83.94524978922355,83.94524978922355,83.64399289503731,83.7591781616211,4640300
2024-06-14,83.46676899409347,83.59081673394128,83.34272125424566,83.42247009277344,3429200
2024-06-17,83.2807006007752,83.59968244701633,83.22753921310004,83.51107788085938,1905000
2024-06-18,83.49335982172462,83.8211973931041,83.49335982172462,83.79461669921875,3148600
2024-06-20,83.7325896039951,83.74145208831413,83.54651799386427,83.70600891113281,4863400
2024-06-21,83.72373034212775,83.8389223624244,83.63512577581155,83.79461669921875,3041400
2024-06-24,83.78574646686414,83.94523737552318,83.74144756784992,83.76802825927734,4145700
2024-06-25,83.76804386057327,83.84778594970703,83.68829501134377,83.84778594970703,2807200
2024-06-26,83.65283103902583,83.67941172664956,83.55536401100979,83.6262435913086,4143100
2024-06-27,83.6262630581493,83.741455078125,83.59081987970255,83.741455078125,2321700
2024-06-28,83.79461378475915,83.9541047026191,83.52879333496094,83.52879333496094,3428800
2024-07-01,83.68384574651974,83.71948403698,83.45215606689453,83.45215606689453,3874300
2024-07-02,83.46106193067703,83.7462158203125,83.46106193067703,83.7462158203125,2668400
2024-07-03,83.62145413897245,84.07592048498567,83.62145413897245,83.94225311279297,1475500
2024-07-05,83.9333576155003,84.2987078941161,83.9333576155003,84.289794921875,2237000
2024-07-08,84.24525692215441,84.30763414045175,84.12941545920417,84.20069885253906,2792600
2024-07-09,84.20069629869536,84.22742842021101,84.07594186588453,84.14723205566406,2743500
2024-07-10,84.20961013399058,84.34327754154367,84.16505206527063,84.30763244628906,2095600
2024-07-11,84.60170478648666,84.67298818294181,84.53932756545892,84.61061096191406,2858300
2024-07-12,84.6462494408867,84.88685213075739,84.61951731948034,84.86902618408203,2333100
2024-07-15,84.83338108933799,84.90467127882609,84.75318472511887,84.86902618408203,3067700
2024-07-16,84.92248767428795,85.23437371996232,84.88684258355289,85.2076416015625,3884000
2024-07-17,84.87793705921396,85.12744591764773,84.86902408609662,85.10962677001953,2542200
2024-07-18,85.07398901445457,85.15418538360878,84.83338630977778,84.91358947753906,3201300
2024-07-19,85.2789256234661,85.2789256234661,84.71753073704541,84.84228515625,2366100
2024-07-22,85.01159050093825,85.14525788132163,84.97594541292901,85.13634490966797,2443200
2024-07-23,85.12746188315906,85.30568738589943,85.08291060642979,85.1720199584961,2395300
2024-07-24,85.06507080587099,85.18091226483416,84.85120703601335,84.86902618408203,3663100
2024-07-25,84.9224813998964,85.198722334426,84.87792334011822,84.90465545654297,2813900
2024-07-26,85.22545423038842,85.23436720204208,85.07396770530312,85.13634490966797,2366000
2024-07-29,85.26110992565046,85.27892907256926,84.97595598470606,85.05615234375,3218600
2024-07-30,85.14527242696678,85.15417860153653,84.94031483555133,85.07398223876953,3269900
2024-07-31,85.35021465756176,85.44823695684788,85.18981514951227,85.40367889404297,2624200
2024-08-01,85.45295446070017,85.54255459500986,85.17518515747246,85.20206451416016,6243300
2024-08-02,85.01391903086962,85.18416410503667,84.82575666071027,84.93328094482422,5903700
2024-08-05,83.95661569023807,84.57486832295127,83.8401361832854,84.39566802978516,6754700
2024-08-06,84.75408273398766,85.04976941941332,84.33296129129387,84.72720336914062,5942700
2024-08-07,85.2916599470659,85.2916599470659,84.81677314701592,84.85260772705078,4326700
2024-08-08,85.11248309695748,85.24688674600478,84.99600358034505,85.18416595458984,2213900
2024-08-09,85.25584465648213,85.31856544483976,85.04080293012063,85.16624450683594,8261000
2024-08-12,85.25585128639919,85.27376858330047,85.08560620359508,85.19313049316406,2907800
2024-08-13,85.32754081668268,85.64114480737466,85.30065461514828,85.61426544189453,3076100
2024-08-14,85.56046487151019,85.83823415196088,85.55150964404999,85.81134796142578,4581100
2024-08-15,85.9009679852845,85.92784734385498,85.74864022663087,85.89200592041016,2902800
2024-08-16,85.84722097304528,86.20562844884844,85.84722097304528,86.17874908447266,2343300
2024-08-19,86.10706198836371,86.34002786158933,86.06226532862465,86.31314849853516,1739400
2024-08-20,86.39378780849718,86.39378780849718,86.08914590817355,86.25938415527344,2452200
2024-08-21,86.32211842775084,86.48340146959276,86.25939762459313,86.40276336669922,2269400
2024-08-22,86.45651153727594,86.45651153727594,86.2235524889026,86.33106994628906,2865400
2024-08-23,86.49235347946495,86.78804016113281,86.45651204810636,86.78804016113281,3216100
2024-08-26,86.877640416183,86.877640416183,86.6357192993164,86.6357192993164,2693900
2024-08-27,86.56403027888535,86.77010994969504,86.50130948741455,86.67155456542969,2205000
2024-08-28,86.68946591082504,86.73426940282293,86.57298640210485,86.68050384521484,2742700
2024-08-29,86.71635931314286,86.7880421775255,86.64467644876024,86.73428344726562,3434900
2024-08-30,86.84179742448224,86.84179742448224,86.66259710676775,86.752197265625,2420700
2024-09-03,86.63239296671193,86.73148775442984,86.39815205177551,86.42517852783203,3764800
2024-09-04,86.42515956171933,86.86660794519128,86.42515956171933,86.7945327758789,3089700
2024-09-05,86.85760653554222,87.10085164806777,86.84859542071781,87.04679870605469,5246000
2024-09-06,87.0828260519546,87.19994303703358,86.75849469108034,86.9296646118164,4007300
2024-09-09,87.03779417703683,87.16392230025542,86.947703642376,87.1188735961914,2301900
2024-09-10,87.22696950486213,87.22696950486213,86.84858520833077,86.9296646118164,2480100
2024-09-11,86.87561113130243,87.10084085974889,86.71344545188236,87.07381439208984,5823400
2024-09-12,87.01076977021255,87.26302602264003,86.98374329651924,87.17293548583984,3656100
2024-09-13,87.2810350099728,87.48824941560929,87.2810350099728,87.43419647216797,1794600
2024-09-16,87.4612024418021,87.70444750373497,87.41615375051644,87.6143569946289,2507200
2024-09-17,87.70446409882624,87.75852391329106,87.58734710217448,87.66842651367188,2793300
2024-09-18,87.66841546152939,88.12788602248997,87.58733606025348,87.76751708984375,5362600
2024-09-19,88.19097460602192,88.19998572204815,87.9297072290022,87.95673370361328,3615800
2024-09-20,88.03781655130074,88.07385414052597,87.81258677374358,88.05583190917969,4114600
2024-09-23,87.94772131670702,88.04682296341544,87.89366149902344,87.89366149902344,5527400
2024-09-24,87.9386978149414,87.9837465110879,87.79454748604542,87.9386978149414,2437400
2024-09-25,87.85761496445689,87.91167477663511,87.8215842542931,87.839599609375,2368300
2024-09-26,87.99275022617533,87.99275022617533,87.80355807572843,87.8756332397461,5016400
2024-09-27,88.00177420784354,88.1369134417705,87.97474773575154,88.10087585449219,3013800
2024-09-30,88.12790232658419,88.1639399138625,87.96573662056521,88.10087585449219,3398900
2024-10-01,88.09906128451881,88.19870091334714,87.97224846797005,88.06282806396484,4639200
2024-10-02,88.02659115667937,88.0628243757158,87.86354512640536,88.05376434326172,2503200
2024-10-03,87.96319431534504,88.01754069441884,87.80014826734293,87.89978790283203,2653200
2024-10-04,87.89072663780783,87.89072663780783,87.70956743624654,87.8182601928711,2728400
2024-10-07,87.68239120755115,87.691444329769,87.38347231563465,87.39253234863281,2147600
2024-10-08,87.51027828791706,87.58274472467215,87.4196986973631,87.57368469238281,3399100
2024-10-09,87.5102740758936,87.59179363023456,87.43780764262645,87.48310089111328,5893100
2024-10-10,87.5012179858091,87.51027801807051,87.3291188375212,87.47404479980469,2306400
2024-10-11,87.51028617235642,87.6914453697863,87.49216610614518,87.67333221435547,3369400
2024-10-14,87.76390197978942,87.76390197978942,87.49215630331125,87.72766876220703,1618200
2024-10-15,87.79107516528131,87.85448156835561,87.70049557671514,87.72766876220703,1357900
2024-10-16,87.83637755143808,87.95413033774446,87.78203117480135,87.90884399414062,2918500
2024-10-17,87.94507003487304,87.98130325611314,87.59180476625747,87.69144439697266,3056800
2024-10-18,87.85448114185401,87.94506072998047,87.7820216178206,87.94506072998047,2896300
2024-10-21,87.84543705231698,87.84543705231698,87.49216487397722,87.59180450439453,3355100
2024-10-22,87.52839239671803,87.5917988018756,87.34723321363352,87.43781280517578,2365900
2024-10-23,87.36536455404449,87.36536455404449,87.0936257228512,87.1479721069336,4278100
2024-10-24,87.30194093254329,87.47404699593186,87.23853452668116,87.4197006225586,4286100
2024-10-25,87.53746966470825,87.61899615069426,87.27478395996857,87.28384399414062,5020600
2024-10-28,87.48312157413359,87.60087437294759,87.4378283149384,87.53746795654297,4230400
2024-10-29,87.40158256642702,87.5918017883854,87.27476975178811,87.56462860107422,3368400
2024-10-30,87.59180469913017,87.72767755098133,87.35629912742048,87.39253234863281,4051400
2024-10-31,87.42874925778037,87.44686932182823,87.19324371139479,87.22947692871094,3915200
2024-11-01,87.48543429745449,87.57651612628953,87.17574774049757,87.20307159423828,3066800
2024-11-04,87.58562670787224,87.58562670787224,87.36702197896675,87.42167663574219,3260200
2024-11-05,87.43077958747061,87.67670816918294,87.43077958747061,87.64027404785156,5746200
2024-11-06,87.7677689818169,87.88617463596789,87.56738483702564,87.84063720703125,6357600
2024-11-07,87.8224447779787,88.25053705172526,87.78601065371318,88.22321319580078,5837100
2024-11-08,88.35070889234348,88.43268044131618,88.2505168108677,88.41446685791016,5349200
2024-11-11,88.49645898209359,88.50556230064974,88.30517810684431,88.35983276367188,1937600
2024-11-12,88.26874255798023,88.26874255798023,87.86797420840111,87.93173217773438,4133000
2024-11-13,88.09569839239245,88.1503461049591,87.94085857405445,87.9955062866211,2530300
2024-11-14,88.08657708168273,88.11390093454082,87.80422133668526,87.8133316040039,3238800
2024-11-15,87.72224735819997,87.81333613789378,87.56740755127764,87.76779174804688,4064300
2024-11-18,87.75867339094407,87.92262345054303,87.71313595439288,87.91351318359375,2567900
2024-11-19,87.8315418473133,88.12300784853836,87.8315418473133,88.05924987792969,3117600
2024-11-20,88.0319243762086,88.04103464300982,87.92262202188614,88.00460052490234,3447800
2024-11-21,88.09567171904712,88.2140773767906,88.03191375732422,88.03191375732422,3638000
2024-11-22,88.0774511876425,88.1503194150677,88.00458990931394,88.03191375732422,2484200
2024-11-25,88.30518273988942,88.45091923361167,88.30518273988942,88.38716125488281,3732400
2024-11-26,88.35983942452182,88.35983942452182,88.1412346789287,88.22321319580078,3404800
2024-11-27,88.29606207573822,88.48733597435044,88.2869518093956,88.47822570800781,1980700
2024-11-29,88.62397930373552,88.69684060126886,88.50556666568421,88.67862701416016,982900
2024-12-02,88.85627050685787,88.85627050685787,88.49912434896773,88.63648986816406,3129200
2024-12-03,88.63649590108794,88.74638972126489,88.59986462769562,88.6548080444336,2005200
2024-12-04,88.73722773251373,88.84711456298828,88.63649348011153,88.84711456298828,2434900
2024-12-05,88.79217689012351,88.82880816488432,88.70976176193766,88.77386474609375,1608400
2024-12-06,88.89289601419085,89.07604537011072,88.83795260475492,88.92952728271484,2373800
2024-12-09,88.96614486787792,89.07603166984876,88.78298855342818,88.80130767822266,1596000
2024-12-10,88.61815136377291,88.81961981631812,88.61815136377291,88.80130767822266,2227700
2024-12-11,88.98447834246079,88.98447834246079,88.81964111328125,88.81964111328125,3612800
2024-12-12,88.81049081194583,89.13100571392746,88.58155059814453,88.58155059814453,3723800
2024-12-13,88.65479503780172,88.65479503780172,88.30680847167969,88.30680847167969,3253200
2024-12-16,88.44420130202901,88.5540881533293,88.39841045618579,88.45335388183594,3640800
2024-12-17,88.32513253568382,88.43502635457313,88.29766082763672,88.29766082763672,3090600
2024-12-18,88.38007991330628,88.40755162041303,87.38189697265625,87.38189697265625,5433100
2024-12-19,87.63049698515941,87.75020269820496,87.25298141512687,87.2621841430664,6862100
2024-12-20,87.28061174970499,87.90674153188127,87.28061174970499,87.82386779785156,4355300
2024-12-23,87.9619718506827,87.9619718506827,87.60286878596588,87.64891052246094,2839700
2024-12-24,87.66733768467591,87.90674210957702,87.58447097508545,87.87911987304688,1843700
2024-12-26,87.79626291098351,88.11853410704146,87.72259891617449,88.09091186523438,1527600
2024-12-27,87.9804082425192,88.05406520007348,87.80545804023672,87.86070251464844,1587600
2024-12-30,87.79623956610727,88.02643421993817,87.7502048503311,87.9251480102539,1844200
2024-12-31,87.95278826524724,88.13694824103425,87.8054673096024,87.90675354003906,1825000
2025-01-02,88.16455841064453,88.21980288332479,87.99881796761994,88.16455841064453,3681500
2025-01-03,88.33030425214903,88.3763459988524,88.26585002175489,88.34871673583984,1540400
2025-01-06,88.49604632518285,88.5512908022507,88.36713786203494,88.45000457763672,2800100
2025-01-07,88.49602122039536,88.58809766438276,88.13691817135687,88.18295288085938,3764900
2025-01-08,87.99881851654857,88.30267716815305,87.99881851654857,88.27505493164062,3348200
2025-01-10,87.9343381103876,88.07245627681388,87.75018523847373,87.7870101928711,3055400
2025-01-13,87.61208779455757,87.77782822847462,87.59366828802044,87.75020599365234,4508500
2025-01-14,87.8883220243263,87.92515401445242,87.7686233251543,87.82386779785156,3827800
2025-01-15,88.4407849861872,88.64335037181013,88.34870150865137,88.63414764404297,2864800
2025-01-16,88.5236685409493,88.77228273765947,88.43159207086511,88.7354507446289,2611500
2025-01-17,88.85513139882363,88.8827536317379,88.74463544218357,88.80908966064453,3528800
2025-01-21,89.0208833047098,89.10375001414218,88.96563883175486,89.06692504882812,2929100
2025-01-22,89.05770437207157,89.10373908555991,88.91958618164062,88.91958618164062,1906900
2025-01-23,88.86435475947938,89.0577174444724,88.80910326020708,89.04850769042969,2916300
2025-01-24,89.07613262274614,89.2510828299312,89.04851038476623,89.14058685302734,1795900
2025-01-27,88.99325230722845,89.26027894186271,88.9748328014009,89.24185943603516,1766500
2025-01-28,89.14979062979724,89.22345460946059,89.05771416770992,89.1866226196289,2537900
2025-01-29,89.13138795425859,89.23267418119401,89.00247948815614,89.11296844482422,2532100
2025-01-30,89.22343991430509,89.35234834499278,89.17739817835265,89.29710388183594,2657100
2025-01-31,89.37077283492053,89.40760482363581,89.04850171489127,89.09454345703125,1906900
2025-02-03,88.77602787414799,89.11861626677445,88.7575128283292,88.97972869873047,3205900
2025-02-04,88.9797301239902,89.24824420941219,88.9426929676442,89.23898315429688,2385800
2025-02-05,89.32232606904732,89.55380301768108,89.28528890957202,89.47972869873047,2153500
2025-02-06,89.51675518762441,89.5352702330971,89.35935257670398,89.36860656738281,1935700
2025-02-07,89.33158268702289,89.33158268702289,89.10935974121094,89.10935974121094,2258200
2025-02-10,89.32233326123334,89.39640758614837,89.27603504213234,89.31307220458984,1692700
2025-02-11,89.2389882610233,89.28528647513403,89.17417499973767,89.21121215820312,2457100
2025-02-12,88.90564928837422,89.13712620046698,88.87787318918146,89.00749969482422,4031500
2025-02-13,89.0352822429399,89.4611989105539,89.0352822429399,89.4056396484375,2115700
2025-02-14,89.50750835291453,89.66491098884154,89.50750835291453,89.51676940917969,2240200
2025-02-18,89.4426824189017,89.54453283104425,89.41490631815647,89.4612045288086,2369700
2025-02-19,89.4056517979502,89.5352783203125,89.30380137836329,89.5352783203125,3102200
2025-02-20,89.55380650319108,89.61861976876648,89.46121713295709,89.60009765625,2834100
2025-02-21,89.5630630434507,89.66490640069158,89.44269051051148,89.47046661376953,2720800
2025-02-24,89.52601875979227,89.6556452740911,89.40564623643247,89.55379486083984,2541900
2025-02-25,89.77601623535156,89.80379233810142,89.63712865748658,89.77601623535156,3911000
2025-02-26,89.79453885033124,89.90564326195398,89.77601673898366,89.8593521118164,1585300
2025-02-27,89.87785700608326,89.88711806071088,89.63711903456924,89.67415618896484,4080500
2025-02-28,89.7760151866032,89.9426788652711,89.67416476829975,89.92416381835938,3046600
2025-03-03,89.94091738113887,89.95953363629438,89.60576796650032,89.72679138183594,2491100
2025-03-04,89.56852615221923,89.7174846007222,89.36371183689255,89.62438201904297,4355700
2025-03-05,89.60578047654445,89.76404352701644,89.46613368382704,89.66163635253906,2859900
2025-03-06,89.52197914979152,89.53128372548312,89.28923690836972,89.3450927734375,3210900
2025-03-07,89.41957748111491,89.55921715235107,89.36371450989049,89.47543334960938,2866200
2025-03-10,89.36372372501293,89.39165166214006,89.10305350818535,89.1309814453125,2660200
2025-03-11,89.14959982656633,89.18683944156639,88.67480361372833,88.73065948486328,11627200
2025-03-12,89.02855674384503,89.03786842196412,88.77719825646385,88.81443786621094,5348300
2025-03-13,88.80514191792182,88.80514191792182,88.26517813504066,88.31172943115234,5638500
2025-03-14,88.44206134023482,88.84237832304194,88.44206134023482,88.74928283691406,4565800
2025-03-17,88.77721842709974,89.0006490336175,88.72136255115302,88.9820327758789,3428000
2025-03-18,88.92616868610187,88.98203166408152,88.77721731786143,88.82376861572266,3055800
2025-03-19,88.84238005576951,89.50336725371828,88.84238005576951,89.35441589355469,4234500
2025-03-20,89.19612449700544,89.43817839016536,89.17750824494487,89.24267578125,2674300
2025-03-21,89.2520043304824,89.2520043304824,88.94478284294145,89.14959716796875,3032800
2025-03-24,89.31716978884249,89.5126724301396,89.28924185476147,89.49404907226562,5012700
2025-03-25,89.51266640233163,89.5871456233522,89.35440338471001,89.40094757080078,1918000
2025-03-26,89.36372260549923,89.39165054227651,88.83307049853929,88.97271728515625,4132700
2025-03-27,88.94477677175398,89.04718392727753,88.80513000488281,88.80513000488281,3350100
2025-03-28,88.87962721356509,88.89824347164135,88.48862186938432,88.6375732421875,3376900
2025-03-31,88.32103465551776,88.7585841344265,88.30241129734205,88.72135162353516,3886900
2025-04-01,88.6202440490591,88.98535961796397,88.6202440490591,88.95726776123047,3196500
2025-04-02,88.77941335245,89.12580108642578,88.77941335245,89.12580108642578,2812800
2025-04-03,88.20831172758143,88.41427581169106,87.75893489474204,87.90872955322266,8935500
2025-04-04,86.83211572483872,87.02871588446179,86.20486657614558,86.55125427246094,27966300
2025-04-07,85.3342054380794,87.50617830983192,85.29675676790737,85.76485443115234,39352700
2025-04-08,87.08487897546158,87.08487897546158,85.02525228337294,85.40909576416016,14542700
2025-04-09,84.94099823025898,87.80575341148146,84.64141603576907,87.7121353149414,16541400
2025-04-10,87.00062630746109,87.05679573775737,85.82101827301794,86.28911590576172,10429700
2025-04-11,86.08314324962262,87.00998161302057,85.70867089472497,86.49507141113281,6063400
2025-04-14,87.3376564746348,87.3376564746348,86.77594074836374,87.00062561035156,3731300
2025-04-15,87.12232069808275,87.4125460592964,87.02870260910514,87.25338745117188,4907900
2025-04-16,87.26275908856753,87.44063847311347,86.98190479689829,87.17850494384766,2983700
2025-04-17,87.59041683285474,87.7589322472605,87.4593500819394,87.7402114868164,2019200
2025-04-21,87.26276580865057,87.4968146410338,87.00063225919791,87.20659637451172,2340500
2025-04-22,87.51554284693069,87.77767639728026,87.42191759957421,87.53426361083984,2619500
2025-04-23,88.72321339827542,88.91045671842798,88.0023462578445,88.039794921875,2494800
2025-04-24,88.32999819584168,88.90107772613543,88.25510088045208,88.798095703125,3289500
2025-04-25,88.68577742956502,89.10706242673133,88.68577742956502,88.95726776123047,2518600
2025-04-28,88.99472137340635,89.02280608909784,88.67641840543179,88.96663665771484,3655400
2025-04-29,88.81684232657808,89.23812731490288,88.7513089474475,89.19131469726562,10706400
2025-04-30,88.760663683747,88.77002763557627,88.50789412517648,88.66704559326172,3607300
2025-05-01,88.86382590722819,88.95796985312019,88.67553801544418,88.77909851074219,3304100
2025-05-02,89.06152188175577,89.10859744158785,88.83557499655014,89.03327941894531,2085900
2025-05-05,88.88265087589113,89.14625677336562,88.85440123025715,88.99562072753906,10392700
2025-05-06,88.88265351634941,89.01445646900216,88.77909302744764,88.94855499267578,2333500
2025-05-07,89.03327818220068,89.11801275217698,88.83557376255177,88.96737670898438,2732700
2025-05-08,89.21215824773424,89.30630218501484,88.9391358017151,88.99562072753906,2892300
2025-05-09,89.15564709885534,89.22154855914985,89.01443481445312,89.01443481445312,2810800
2025-05-12,89.89941278676822,90.0688747419337,89.65463999364614,90.050048828125,5212100
2025-05-13,90.05946597519579,90.35131432886281,89.99355731962264,90.19126892089844,6494800
2025-05-14,89.93706575731957,90.15360325654777,89.81467936897748,89.86174774169922,3307400
2025-05-15,89.69229027048013,90.02180480957031,89.69229027048013,90.02180480957031,3230100
2025-05-16,90.2195230936892,90.2195230936892,89.99356900082275,90.1347885131836,2957700
2025-05-19,89.71113406622695,90.08771702529972,89.70171751700143,90.07830047607422,2499700
2025-05-20,89.9088312077019,90.08770971485839,89.8994146592405,90.04063415527344,3371800
2025-05-21,89.77702663341708,89.90882957860043,89.41927680830827,89.43810272216797,4321300
2025-05-22,89.40045005162834,89.68288905860592,89.3627910385165,89.5887451171875,3929200
2025-05-23,89.3345336733981,89.60755608587712,89.30629121395565,89.55107116699219,3067300
2025-05-27,89.96531362244826,90.13477557641437,89.84292722675342,90.1253662109375,4232700
2025-05-28,90.11595949025374,90.14420195520776,89.92766441935609,90.07830047607422,4053800
2025-05-29,90.27599630768364,90.27599630768364,90.1065343513914,90.19126892089844,4426600
2025-05-30,90.23832296520348,90.32305752125275,90.11593658726643,90.29481506347656,3634000
2025-06-02,90.22478192519303,90.30998548972846,90.07329929078838,90.29105377197266,3986000
2025-06-03,90.39518571376475,90.54666110737838,90.32891387472964,90.49932098388672,3547200
2025-06-04,90.59399109846328,90.7454664751353,90.57505216194933,90.70759582519531,2736400
2025-06-05,90.81174567309503,90.81174567309503,90.48038648810136,90.51825714111328,2813300
2025-06-06,90.66973877884192,90.66973877884192,90.4898621934992,90.5277328491211,3378300
2025-06-09,90.51824826726913,90.67919310947539,90.51824826726913,90.62239074707031,2462700
2025-06-10,90.57506475067095,90.86856052272582,90.57506475067095,90.82122039794922,8874800
2025-06-11,90.91589315570397,90.96323328034065,90.77388000488281,90.77388000488281,5528100
2025-06-12,90.76441511070698,90.90642103429673,90.76441511070698,90.88748931884766,3882300
2025-06-13,90.5845457595584,90.80230024894541,90.575076288779,90.60347747802734,5845100
2025-06-16,90.8496229751195,90.91589481696847,90.63187573322531,90.81175231933594,4509600
2025-06-17,90.79281742074019,90.85908926026637,90.62240308723163,90.68867492675781,3902700
2025-06-18,90.69814479692447,91.02003452659146,90.69814479692447,90.8306884765625,3852300
2025-06-20,90.90641713748381,91.14310329743915,90.88748542284628,91.10523986816406,3987200
2025-06-23,91.06737848802206,91.294595202249,91.04843954836784,91.28512573242188,3594400
2025-06-24,91.40819106507833,91.60700655788237,91.35138147921442,91.53126525878906,5622100
2025-06-25,91.5880706769644,91.66381197858446,91.46499647914789,91.5596694946289,2386300
2025-06-26,91.69220458049692,91.8531494140625,91.61646328596463,91.8531494140625,3703100
2025-06-27,91.8342376744435,91.9099789854483,91.73009517758412,91.77743530273438,3664300
2025-06-30,91.93836837052203,92.10878268686479,91.8720965376714,92.08984375,4183000
2025-07-01,91.98513417886201,92.16601492590591,91.95656717978062,92.0232162475586,4003100
2025-07-02,92.01369847299618,92.2041015625,91.9089745947454,92.2041015625,3310000
2025-07-03,92.16602165834786,92.28026787278296,92.11842451655924,92.26123046875,1623300
2025-07-07,92.2326659793085,92.2326659793085,91.91850159202829,91.92801666259766,5591600
2025-07-08,91.91849326578621,91.93753066861315,91.7376052535764,91.78520965576172,5351700
2025-07-09,91.8994477084417,92.04225365020093,91.86136563974512,92.0232162475586,3079400
2025-07-10,92.04225826278385,92.04225826278385,91.9375343844731,91.97561645507812,5878500
2025-07-11,91.86137125010548,91.88993098751921,91.71856529962449,91.81377410888672,4637200
2025-07-14,91.76616859421262,91.90897454296616,91.72808652365084,91.89945220947266,3874900
2025-07-15,91.95656312034842,91.96608545295518,91.60431671142578,91.60431671142578,5614500
2025-07-16,91.69952789581946,91.86137125010548,91.48055780329362,91.81377410888672,6758900
2025-07-17,91.69953149091768,91.96609873511309,91.69953149091768,91.92801666259766,3659900
2025-07-18,92.05178711429281,92.10890659253872,91.9851453018683,92.0613021850586,3330100
2025-07-21,92.15651411245155,92.3088351473893,92.15651411245155,92.18507385253906,3413900
2025-07-22,92.29929569132537,92.3659374936385,92.20409415422257,92.3564224243164,3233000
2025-07-23,92.40402814770412,92.44211021876632,92.31834893537346,92.4230728149414,2253700
2025-07-24,92.2993023624903,92.39451116988624,92.28026495905843,92.28978729248047,2159000
2025-07-25,92.36594983882294,92.48019605666292,92.28027062300247,92.38499450683594,2646700
2025-07-28,92.58490841659074,92.58490841659074,92.31834120488936,92.3469009399414,3914800
2025-07-29,92.38497331354645,92.4611374413009,92.34689124966923,92.36592864990234,4625900
2025-07-30,92.33738517783513,92.41354931900158,92.09937768424922,92.2041015625,4811700
2025-07-31,92.28978427274582,92.36594114739361,92.19457546846512,92.24217987060547,4112000
2025-08-01,92.28909690600098,92.32739201296154,92.06890186698895,92.24122619628906,5545100
2025-08-04,92.33696191729419,92.5954520677616,92.33696191729419,92.58587646484375,4039900
2025-08-05,92.5762988714635,92.58587447417547,92.41355014558394,92.51885986328125,3428100
2025-08-06,92.55715203733163,92.67203735410067,92.46141792537972,92.643310546875,3844600
2025-08-07,92.71989876217143,92.74861826473433,92.51885494018669,92.5762939453125,5105700
2025-08-08,92.6337388297623,92.6337388297623,92.50927791517806,92.59544372558594,2676200
2025-08-11,92.59544514971736,92.67203535924804,92.52843054238912,92.5762939453125,4523500
2025-08-12,92.65287663678352,92.76776194175748,92.59543763631842,92.75818634033203,4989500
2025-08-13,92.86349641252781,93.04539632011442,92.83477691218125,93.0262451171875,3622300
2025-08-14,92.87307164530601,92.87307164530601,92.6911717384415,92.75818634033203,3696200
2025-08-15,92.81563051257501,92.81563051257501,92.72947200707654,92.78691101074219,2417900
2025-08-18,92.7294685878472,92.8539221925485,92.7294685878472,92.73904418945312,2616000
2025-08-19,92.7581888003106,92.8060595046636,92.70074979832222,92.7294692993164,3010700
2025-08-20,92.7103237303663,92.74861883536724,92.62416522214748,92.66246032714844,2974300
2025-08-21,92.64330759433697,92.64330759433697,92.48055887880105,92.49971008300781,2822800
2025-08-22,92.68160618855214,93.30388887590584,92.64331108274095,93.2751693725586,5337000
2025-08-25,93.236876162887,93.28474687213567,93.15071765109309,93.16028594970703,2940100
2025-08-26,93.22729890633516,93.3804793299776,93.19857940291335,93.361328125,2947600
2025-08-27,93.30389238322914,93.5240874239095,93.28474848162622,93.50493621826172,2558400
2025-08-28,93.49536720694141,93.54323061260638,93.4187769930237,93.51451110839844,3687500
2025-08-29,93.48579008441253,93.49536568700778,93.34218526166256,93.35176086425781,4222100
2025-09-02,93.08126600790966,93.25453029763389,93.01388585878833,93.21602630615234,4715600
2025-09-03,93.25453423529964,93.50480651855469,93.25453423529964,93.50480651855469,2730300
2025-09-04,93.56255405380938,93.77432233313247,93.51442957279939,93.76470184326172,2824100
2025-09-05,94.00535769178587,94.10161400937635,93.82246554764359,93.86096954345703,3907400
2025-09-08,93.94759820173178,93.96685387161763,93.85134188396138,93.87059020996094,4116600
2025-09-09,93.87058581512007,93.93796596879335,93.65882486349396,93.75508117675781,3018800
2025-09-10,93.86097625228088,93.96686041236447,93.81284441810222,93.84172058105469,4428200
2025-09-11,93.93797225923387,94.16899623920051,93.93797225923387,94.11123657226562,4214400
2025-09-12,94.14973773588297,94.16899340557733,93.99572909775924,94.03423309326172,2843100
2025-09-15,94.16899703221462,94.32300567626953,94.16899703221462,94.32300567626953,2914700
2025-09-16,94.3422434177047,94.3711195739844,94.2171036153125,94.25560760498047,4549200
2025-09-17,94.28449462860644,94.3711304513164,93.98609785414244,94.1401138305664,6119100
2025-09-18,94.2845103989806,94.4192707289491,94.17862623345003,94.35189056396484,3508500
2025-09-19,94.43851378732062,94.45776211307924,94.34225747075507,94.41925811767578,4084600
2025-09-22,94.34225388768458,94.52513867904739,94.34225388768458,94.51551818847656,2430600
2025-09-23,94.54439186254191,94.56364018706348,94.39037589082635,94.45775604248047,5978700
2025-09-24,94.46738601168157,94.46738601168157,94.29412171152859,94.3133773803711,4449100
2025-09-25,94.14011632159212,94.14973681245871,94.01497650146484,94.01497650146484,3963400
2025-09-26,94.10160394847138,94.24599208136291,94.07272779067017,94.188232421875,3098500
2025-09-29,94.3230007041741,94.390380859375,94.26524838368366,94.390380859375,3484900
2025-09-30,94.32300567626953,94.36150967325489,94.2267493557494,94.32300567626953,6957400
2025-10-01,94.3501002512279,94.52432107861546,94.30170270523129,94.50495910644531,3689400
2025-10-02,94.50496340513163,94.53399898027882,94.3597781449666,94.4565658569336,3352600
2025-10-03,94.4662545107054,94.48561648532774,94.3404312133789,94.3404312133789,2630100
2025-10-06,94.41786552747061,94.4469011053387,94.35011338430184,94.35978698730469,3428300
2025-10-07,94.36946084435259,94.41785839342907,94.25331115722656,94.25331115722656,3080700
2025-10-08,94.350097203528,94.350097203528,94.10812425021865,94.1177978515625,3025500
2025-10-09,94.0790849188442,94.11780147899731,93.68225310002524,93.82743835449219,8213500
2025-10-10,93.88551631379066,93.88551631379066,93.22734951229619,93.2467041015625,7701800
2025-10-13,93.50803084509842,93.80807495117188,93.48866887310282,93.80807495117188,4094200
2025-10-14,93.44029033738866,94.01134304701868,93.41125476021149,93.86616516113281,6901300
2025-10-15,94.1565132055518,94.26298189439999,93.99197337166946,94.21458435058594,7376100
2025-10-16,94.26299317687005,94.26299317687005,93.81776378131858,93.92423248291016,7403300
2025-10-17,93.81775375247604,94.13715982310721,93.81775375247604,94.1177978515625,5945500
2025-10-20,94.1468317326404,94.3500955080647,94.1468317326404,94.32105255126953,3115500
2025-10-21,94.31139685755194,94.37914900074841,94.175892571159,94.24364471435547,4900900
2025-10-22,94.20492149262887,94.24363805520973,94.0113386797246,94.14684295654297,6877900
2025-10-23,94.17587468943556,94.32105255126953,94.1468317326404,94.32105255126953,3572600
2025-10-24,94.61143422160544,94.62111520834758,94.46624895819026,94.60175323486328,4028600
2025-10-27,94.72758670413299,94.93084312513955,94.67918915342356,94.87276458740234,3414100
2025-10-28,94.87275769857617,94.87275769857617,94.75661540039393,94.76629638671875,3366700
2025-10-29,94.79533607789855,94.81469066695979,94.42753242587186,94.48561096191406,5685600
2025-10-30,94.37913490809834,94.47592261472245,94.25330424350118,94.26298522949219,5222100
2025-10-31,94.39848949565169,94.48560360071346,94.2242686699568,94.26298522949219,3228600
2025-11-03,94.3048377058196,94.32429880127205,93.993408203125,93.993408203125,4404500
2025-11-04,93.77930495059822,94.07127337628006,93.76957068972469,93.97394561767578,5333100
2025-11-05,94.02259382556007,94.13938266137987,93.98366421362013,94.0615234375,3326700
2025-11-06,94.16859711689793,94.1880582142836,93.9544879203267,94.11019897460938,5003100
2025-11-07,94.05180550425892,94.19778971810833,93.88636019359352,94.16859436035156,3894500
2025-11-10,94.34376931211436,94.57733958779657,94.30483969532312,94.48974609375,3900700
2025-11-11,94.51894719973309,94.66492397878119,94.51894719973309,94.65519714355469,1769000
2025-11-12,94.6843971419345,94.72332675994447,94.40216298016121,94.43135833740234,11206100
2025-11-13,94.30483154735518,94.30483154735518,93.95447245157041,94.01286315917969,4900200
2025-11-14,93.90581091419722,94.24643575883113,93.8474202051356,94.04206085205078,4951800
2025-11-17,94.02260927352914,94.09073424935093,93.79876582436296,93.87662506103516,4918100
2025-11-18,93.7501131722796,93.97394920545797,93.74037891103443,93.82797241210938,5667600
2025-11-19,93.90581512451172,94.10046320521877,93.86688550837032,93.90581512451172,5138100
2025-11-20,94.22698505063741,94.34377390669877,93.88636016845703,93.88636016845703,7773700
2025-11-21,94.03234440744292,94.25618043362186,93.9155555513503,94.16859436035156,5874100
2025-11-24,94.27564813559768,94.4800230631832,94.2367185172387,94.44109344482422,5947500
2025-11-25,94.45082711224399,94.85957696484684,94.40216323333463,94.8109130859375,8260300
2025-11-26,94.81090971442711,95.0152846334609,94.75251900186466,94.95689392089844,5126800
2025-11-28,95.03475952148438,95.12234559619614,94.96663454390888,95.03475952148438,1931200
2025-12-01,94.74904009297998,94.93495174970147,94.73925291143712,94.8762435913086,5179800
2025-12-02,94.94473536476278,95.08172603948836,94.8860272085752,95.02301788330078,4015000
2025-12-03,95.08172247887775,95.2676415870853,95.01322714407996,95.16979217529297,3997600
2025-12-04,95.18935527563626,95.22849653187868,95.013223355261,95.19914245605469,8274600
2025-12-05,95.16000119981226,95.2969918639451,95.12085994356984,95.19914245605469,3637500
2025-12-08,95.19914597694357,95.19914597694357,94.91537745776445,94.99365997314453,8986700
2025-12-09,94.98387004968734,95.04257820181141,94.8566665649414,94.8566665649414,7049400
2025-12-10,94.83710530937411,95.27743890744786,94.81753841110594,95.18936920166016,6958500
2025-12-11,95.18936024001088,95.23828867922349,95.12086490437225,95.17957305908203,5288200
2025-12-12,95.1600110279216,95.1600110279216,94.96431219192904,94.98387908935547,4152500
2025-12-15,95.14043406175374,95.14043406175374,95.0132231129325,95.08171844482422,4423200
2025-12-16,95.06215288184725,95.12086103416836,94.96430347283497,95.09150695800781,4883200
2025-12-17,95.08172850735176,95.091515688781,94.90559656878561,94.98387908935547,4450400
2025-12-18,95.27990003955762,95.31924028874205,95.14221291910478,95.25039672851562,4284400
2025-12-19,95.28973742040955,95.35858098095581,95.19139054868423,95.22089385986328,2493600
2025-12-22,95.33892103777819,95.3487504732439,95.17172309084515,95.30941772460938,4116300
2025-12-23,95.27990060157212,95.41758772283711,95.19139066792407,95.3880844116211,2883200
2025-12-24,95.41758972771909,95.61429097893449,95.40776029269745,95.60445404052734,1189700
2025-12-26,95.63395558842299,95.67329583794046,95.54544565454773,95.55528259277344,1496000
2025-12-29,95.4864310863949,95.6142887725809,95.46676471341992,95.58478546142578,1969900
2025-12-30,95.60444521576166,95.71262901809786,95.57494190664903,95.69296264648438,3102000
2025-12-31,95.7224747912566,95.74214116468538,95.58478766709857,95.60445404052734,2906500
2026-01-02,95.71262977362981,95.71262977362981,95.54543935174858,95.63394927978516,4176800
2026-01-05,95.71263632471434,95.93884088415413,95.70279938646425,95.88966369628906,4074200
2026-01-06,95.92900848388672,95.96834873536271,95.8306616068896,95.92900848388672,2812900
2026-01-07,95.99785249268695,96.02735580558412,95.8503284248152,95.89950561523438,2263700
2026-01-08,95.80116005182941,95.99785380943247,95.80116005182941,95.97817993164062,4207700
2026-01-09,96.03719020592462,96.11587070716132,96.00768689380725,96.07653045654297,3106900
2026-01-12,95.9093351601797,96.09619947992309,95.9093351601797,96.06669616699219,2747000
2026-01-13,96.13553928716577,96.13553928716577,96.02735547132879,96.09619903564453,2683600
2026-01-14,96.06669527898052,96.14537578165947,95.99785171498287,96.12570190429688,3743800
2026-01-15,96.19454546829452,96.19454546829452,96.0863616529574,96.12570190429688,3245500
2026-01-16,96.22404259341538,96.25355340756164,96.1256957230836,96.20437622070312,2861200
2026-01-20,95.74214592183979,96.04703100052618,95.74214592183979,95.97817993164062,3367000
2026-01-21,96.08636762256097,96.30273526667759,96.06670124736227,96.24372863769531,3689500
2026-01-22,96.34206699590814,96.41091055809144,96.2633864953028,96.30272674560547,3226400
2026-01-23,96.32239885877432,96.34206523187281,96.155200922203,96.25355529785156,4119700
2026-01-26,96.3519039343302,96.4010736196694,96.25355706026627,96.30272674560547,1966800
2026-01-27,96.302729520769,96.35190671091087,96.26338926933265,96.29290008544922,3218500
2026-01-28,96.30273427255689,96.30273427255689,96.13554382324219,96.13554382324219,5057100
2026-01-29,96.20437710546312,96.23388041649547,96.00768336299063,96.14537048339844,3679200
2026-01-30,96.0961924123226,96.25355340756164,96.04702272884931,96.20437622070312,4831000
2026-02-02,96.18459444764798,96.34286149503818,96.15492126290935,96.32307434082031,4192400
2026-02-03,96.32307411944095,96.38242803536995,96.04611433373282,96.23405456542969,5756200
2026-02-04,96.19448727735029,96.25383364636642,95.99666101623778,96.0560073852539,6130100
2026-02-05,96.02633317436045,96.10546669659487,95.9076328910088,96.00654602050781,4256000
2026-02-06,96.20437747360985,96.36263696762076,96.13513752999486,96.34285736083984,4339700
2026-02-09,96.32307907520189,96.51101931656818,96.31319304419523,96.4813461303711,4766600
2026-02-10,96.540691478252,96.61982500499683,96.33297163048822,96.431884765625,3191500
2026-02-11,96.53079623447297,96.5604769664313,96.27362359687427,96.4219970703125,3284500
2026-02-12,96.52090648167585,96.56047324283948,96.28350591469405,96.31318664550781,5057000
2026-02-13,96.38243030762308,96.52091020374188,96.34286354493368,96.4219970703125,5124200
2026-02-17,96.37252879556453,96.41209555499626,96.27361567027909,96.33296203613281,3970700
2026-02-18,96.39231727951258,96.56047790923158,96.37253767126893,96.47145080566406,2987300
2026-02-19,96.45166706430336,96.50111985608758,96.38242711853496,96.4912338256836,2319600
2026-02-20,96.48133706090881,96.59014376446243,96.43187672417068,96.56047058105469,3551500
2026-02-23,96.56047274381496,96.5901459278873,96.39231212309156,96.4417724609375,2880600
2026-02-24,96.3824223720694,96.43187516141826,96.16480896848877,96.33296203613281,4108700
2026-02-25,96.4417751511959,96.5011215209961,96.39231481197025,96.5011215209961,2226400
2026-02-26,96.57036299716239,96.57036299716239,96.29340320492481,96.4219970703125,5252700
2026-02-27,96.30329523439062,96.35275557360451,96.174708917658,96.19448852539062,4561900
2026-03-02,95.87127144158916,96.29891330180641,95.87127144158916,96.14973449707031,6697400
2026-03-03,95.67236263491927,96.12984632036343,95.59280718260425,95.93093872070312,8192900
2026-03-04,96.04033926523233,96.31880232666448,96.02045229836547,96.26908111572266,4650500
2026-03-05,96.1596842890625,96.1596842890625,95.79171090609589,95.85137939453125,10917500
2026-03-06,95.8414329927609,95.8414329927609,95.32428083737423,95.38395690917969,12683000
2026-03-09,95.1751083024757,95.92099475496391,95.15522133559773,95.90110778808594,15327600
2026-03-10,95.82154268988548,96.16962150940303,95.7817611694336,95.7817611694336,9012700
2026-03-11,95.71214710710908,95.79171014942733,95.53313405566766,95.5828628540039,11885100
2026-03-12,95.45357789241748,95.45357789241748,94.91653874207927,94.94637298583984,15827100
2026-03-13,95.1552190688809,95.31433756276232,94.66790872271078,94.72757720947266,9139200
2026-03-16,95.13532874635236,95.34417603020054,95.0855999507723,95.12538146972656,9701500
2026-03-17,95.33423013110067,95.52319045197656,95.2944486115716,95.5032958984375,7336500
2026-03-18,95.36406817823651,95.43368394330234,95.01598935290734,95.05577087402344,6817100
2026-03-19,94.52867875007334,95.31433913052487,94.52867875007334,95.26461791992188,12000400
2026-03-20,95.11544007310577,95.13533462758724,94.3198248199337,94.4292221069336,13185800
2026-03-23,94.86680663678264,95.32428272944419,94.67784631615432,94.97620391845703,10876900
2026-03-24,94.78724282868906,94.99609011358669,94.53861402463727,94.70768737792969,11737000
2026-03-25,95.04581927789143,95.22483232100467,94.94636927339495,95.02593231201172,6863100
2026-03-26,94.76736124517402,94.90659277634671,94.26015633158808,94.4292221069336,8017500
2026-03-27,94.17064997788887,94.27009998382384,93.97174237846983,94.14081573486328,6037000
2026-03-30,94.49883338817196,94.57839642722347,94.180588819515,94.24026489257812,7247800
2026-03-31,94.60823175949841,95.24472090414223,94.60823175949841,95.19499969482422,7848800
2026-04-01,95.41999816894531,95.55000305175781,95.31999969482422,95.47000122070312,9431100
2026-04-02,95.0999984741211,95.79000091552734,95.0999984741211,95.72000122070312,6299800
2026-04-06,95.6500015258789,95.93000030517578,95.6500015258789,95.91000366210938,4402300
2026-04-07,95.87000274658203,95.94000244140625,95.44000244140625,95.91999816894531,5015100
2026-04-08,96.9000015258789,96.9000015258789,96.33000183105469,96.4800033569336,3341100
2026-04-09,96.47000122070312,96.76000213623047,96.26000213623047,96.56999969482422,3177900
2026-04-10,96.69999694824219,96.69999694824219,96.23999786376953,96.23999786376953,5009100
2026-04-13,96.12000274658203,96.5999984741211,96.12000274658203,96.58000183105469,4602600
2026-04-14,96.68000030517578,96.97000122070312,96.62999725341797,96.87000274658203,3358700
2026-04-15,96.8499984741211,96.8499984741211,96.69999694824219,96.80999755859375,4964400
2026-04-16,96.87999725341797,96.87999725341797,96.62999725341797,96.70999908447266,3604540
|