File size: 258,711 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
2015-01-02,69.05679453913089,69.09766387939453,69.04045054449692,69.09766387939453,1735400
2015-01-05,69.04045054449692,69.10583899460443,69.04045054449692,69.09766387939453,1214300
2015-01-06,69.1140513706184,69.21213410750754,69.1140513706184,69.13040161132812,959400
2015-01-07,69.1385453265746,69.17123956030224,69.12220132760451,69.16307067871094,768800
2015-01-08,69.15492248535156,69.17944161124643,69.13857224422837,69.15492248535156,862500
2015-01-09,69.20392205197707,69.25296651214074,69.20392205197707,69.21209716796875,422200
2015-01-12,69.25296020507812,69.26930419978657,69.22843485933667,69.25296020507812,641700
2015-01-13,69.26115189440111,69.30202124831057,69.23663277637058,69.2938461303711,525600
2015-01-14,69.35107605966141,69.37559518355214,69.33473205566406,69.33473205566406,690800
2015-01-15,69.35105615945716,69.44096374511719,69.34288104190962,69.44096374511719,577900
2015-01-16,69.41647209028646,69.41647209028646,69.35925871639462,69.37560272216797,756300
2015-01-20,69.3673445446423,69.40003874989372,69.34281921386719,69.34281921386719,696000
2015-01-21,69.33465033939086,69.383688529377,69.3264752291325,69.34281921386719,606400
2015-01-22,69.36738857310831,69.36738857310831,69.29382500565525,69.31834411621094,588900
2015-01-23,69.33471495999349,69.3592340778386,69.31836472423818,69.35105895996094,1089900
2015-01-26,69.33468451235122,69.35102850514137,69.3019902909858,69.31016540527344,1576400
2015-01-27,69.3592340778386,69.37557807780605,69.32653984211584,69.35105895996094,414900
2015-01-28,69.33472748354058,69.40828485036216,69.3265523641863,69.40011596679688,743900
2015-01-29,69.37560272216797,69.37560272216797,69.33473958983956,69.37560272216797,516100
2015-01-30,69.42463455501007,69.45732879638672,69.36742119154819,69.45732879638672,474400
2015-02-02,69.45159828804697,69.45977034425023,69.40253475977316,69.43524169921875,1883800
2015-02-03,69.41067475587174,69.41067475587174,69.36161749287682,69.37796783447266,1015000
2015-02-04,69.35347775280371,69.40253504306692,69.32894910767212,69.38618469238281,798200
2015-02-05,69.37803706445428,69.37803706445428,69.34533011041803,69.36168670654297,428400
2015-02-06,69.25531752235402,69.25531752235402,69.18173162883535,69.19808197021484,774300
2015-02-09,69.21447004858562,69.21447004858562,69.18176311273474,69.18994140625,1616200
2015-02-10,69.1981431548141,69.1981431548141,69.16543620492853,69.17361450195312,1194500
2015-02-11,69.19812067523186,69.19812067523186,69.17359203033921,69.18177032470703,840500
2015-02-12,69.20630645751953,69.2390134003188,69.18995610522565,69.20630645751953,1036300
2015-02-13,69.2226630480249,69.24719169557147,69.20630645751953,69.20630645751953,1118600
2015-02-17,69.18997109600234,69.22267804588792,69.14908584909215,69.17361450195312,562400
2015-02-18,69.18996343942969,69.27990598210879,69.1654285510709,69.25537109375,998400
2015-02-19,69.21446228027344,69.27169785203607,69.20628398767607,69.21446228027344,744000
2015-02-20,69.25536375261268,69.27172034311805,69.18177780997296,69.20630645751953,415200
2015-02-23,69.23085826207036,69.24721485804683,69.2063296063192,69.2390365600586,715500
2015-02-24,69.2308278814807,69.30442005465326,69.18994888590558,69.2962417602539,482800
2015-02-25,69.2635348208673,69.2962417602539,69.2635348208673,69.2962417602539,485300
2015-02-26,69.23901325617315,69.26354190366867,69.21448460867765,69.2308349609375,530600
2015-02-27,69.2635493898696,69.27172768598919,69.23084244360336,69.25537109375,3103100
2015-03-02,69.2316477521184,69.24801033192158,69.19892883300781,69.19892883300781,3233200
2015-03-03,69.1989353813826,69.21529796273417,69.17439774985155,69.18257904052734,1288800
2015-03-04,69.2071101229094,69.22346646221683,69.18257249370038,69.19892883300781,572900
2015-03-05,69.23159284347147,69.24795541029724,69.20705523372362,69.2234115600586,386800
2015-03-06,69.12523504355192,69.16612896420753,69.11705376322544,69.14977264404297,503300
2015-03-09,69.1498601183205,69.18257904052734,69.14167882764472,69.18257904052734,367200
2015-03-10,69.22346646221683,69.22346646221683,69.17439120379879,69.19892883300781,1039600
2015-03-11,69.19892883300781,69.21529141281097,69.17439120379879,69.19892883300781,607500
2015-03-12,69.2316273305765,69.25616495254755,69.19890842111712,69.21527099609375,1158100
2015-03-13,69.20705523372362,69.25613045321934,69.20705523372362,69.2234115600586,436500
2015-03-16,69.23163604736328,69.26435496094221,69.22345475884488,69.23163604736328,934000
2015-03-17,69.25616495254755,69.25616495254755,69.21527099609375,69.21527099609375,1255600
2015-03-18,69.21523410704341,69.38700360978817,69.18251521502195,69.37882232666016,873500
2015-03-19,69.32163646686708,69.34617410076523,69.28073625003888,69.2889175415039,351000
2015-03-20,69.34611005588182,69.35429133979098,69.32157244464548,69.33792877197266,721900
2015-03-23,69.34614047676152,69.37067809876206,69.32160285476098,69.36250305175781,683900
2015-03-24,69.36253206988248,69.38706970214844,69.33798819712,69.38706970214844,535900
2015-03-25,69.3870519697499,69.39522701808504,69.34615176609466,69.37068939208984,932000
2015-03-26,69.34611005588182,69.34611005588182,69.30521611731831,69.33792877197266,963400
2015-03-27,69.3542847177667,69.38700360978817,69.3542847177667,69.37882232666016,595300
2015-03-30,69.3870519697499,69.39522701808504,69.36251434375473,69.37068939208984,793600
2015-03-31,69.38706165857086,69.4279556274414,69.37888036859844,69.4279556274414,1035200
2015-04-01,69.42549587875608,69.4582290649414,69.42549587875608,69.4582290649414,2228700
2015-04-02,69.45819081666122,69.45819081666122,69.41727903887097,69.45001220703125,643500
2015-04-06,69.54004976829953,69.54004976829953,69.48276826595131,69.50731658935547,1162400
2015-04-07,69.4582290649414,69.4745987796425,69.4582290649414,69.4582290649414,544500
2015-04-08,69.46641392229196,69.4745987796425,69.42549587875608,69.4582290649414,1086800
2015-04-09,69.44183200915381,69.45001686254591,69.42546230236962,69.43364715576172,459000
2015-04-10,69.44190674181858,69.45009160401915,69.4173583984375,69.4173583984375,614400
2015-04-13,69.41731726462243,69.4582290649414,69.41731726462243,69.4582290649414,754400
2015-04-14,69.4745728139284,69.5073059878799,69.4663879596369,69.49093627929688,449200
2015-04-15,69.48275766821992,69.49912113358839,69.4745728139284,69.49093627929688,772200
2015-04-16,69.5072876619927,69.53183597518041,69.47455449667146,69.52365112304688,11419400
2015-04-17,69.48275766821992,69.51548459895685,69.48275766821992,69.49093627929688,727200
2015-04-20,69.47457271407963,69.49912103370433,69.45820300552013,69.48275756835938,460900
2015-04-21,69.44183963997692,69.49093627929688,69.44183963997692,69.49093627929688,565700
2015-04-22,69.45001686254591,69.46638032611622,69.43364715576172,69.43364715576172,582200
2015-04-23,69.44178318223194,69.4663314819336,69.44178318223194,69.4663314819336,561700
2015-04-24,69.49093627929688,69.49912113358839,69.4745728139284,69.49093627929688,405800
2015-04-27,69.49093617942458,69.49093617942458,69.46638785979988,69.48275756835938,439300
2015-04-28,69.45001220703125,69.48274537519151,69.45001220703125,69.45001220703125,506400
2015-04-29,69.43368073610664,69.4582290649414,69.41731726462243,69.4582290649414,461400
2015-04-30,69.42545764850095,69.45819081666122,69.39273072355414,69.45001220703125,746800
2015-05-01,69.42133331298828,69.4377035202229,69.40495685996684,69.42133331298828,1996300
2015-05-04,69.41314508647756,69.4377035202229,69.39676863345612,69.42133331298828,535700
2015-05-05,69.40492248535156,69.43766912938898,69.37217584131415,69.40492248535156,8800900
2015-05-06,69.38041687011719,69.39678708170362,69.3558584298433,69.38041687011719,1583000
2015-05-07,69.38046208176564,69.38865031578894,69.35590362548828,69.35590362548828,909500
2015-05-08,69.45410919189453,69.47048565327806,69.437738976301,69.45410919189453,855400
2015-05-11,69.43773535925034,69.44592358951559,69.38861846923828,69.38861846923828,2438600
2015-05-12,69.40494725858109,69.42132370933703,69.38038882823314,69.39675903320312,497600
2015-05-13,69.44597241931095,69.47053088158485,69.42141395703703,69.42959594726562,670900
2015-05-14,69.46224846329136,69.4949951171875,69.46224846329136,69.4949951171875,992800
2015-05-15,69.46224846329136,69.51137156702836,69.46224846329136,69.4949951171875,599200
2015-05-18,69.47867388396983,69.49504409956336,69.437738976301,69.45410919189453,5576400
2015-05-19,69.40496637441757,69.43771303916274,69.39677814678437,69.41315460205078,544600
2015-05-20,69.42955590932425,69.44593237192575,69.41318569251321,69.437744140625,541600
2015-05-21,69.43774471330676,69.47049139298937,69.42955648193848,69.4623031616211,677900
2015-05-22,69.421342829684,69.43771303916274,69.40496637441757,69.41315460205078,530500
2015-05-26,69.38858665273222,69.4377035202229,69.38858665273222,69.42133331298828,634000
2015-05-27,69.40503748499171,69.43778418328829,69.39684924896905,69.42959594726562,597100
2015-05-28,69.42955648193848,69.47049139298937,69.42955648193848,69.4623031616211,888200
2015-05-29,69.45407301603197,69.49500790237944,69.45407301603197,69.4786376953125,565900
2015-06-01,69.50078650751017,69.50078650751017,69.4188872316325,69.43526458740234,8556400
2015-06-02,69.40251671392019,69.42708587646484,69.40251671392019,69.42708587646484,715300
2015-06-03,69.38610372865257,69.40248107910156,69.37791192917199,69.40248107910156,1359800
2015-06-04,69.41071319580078,69.42709055576256,69.3861440316002,69.41071319580078,934300
2015-06-05,69.3124157352176,69.36156030181446,69.3124157352176,69.34517669677734,599300
2015-06-08,69.3534084531607,69.38616943359375,69.3534084531607,69.38616943359375,985400
2015-06-09,69.37793982631284,69.37793982631284,69.33699330946952,69.3533706665039,1189700
2015-06-10,69.34519117094698,69.34519117094698,69.32062200677755,69.33700561523438,817100
2015-06-11,69.33699330946952,69.3533706665039,69.31241790114588,69.3533706665039,938600
2015-06-12,69.32062200677755,69.3615747794038,69.32062200677755,69.33700561523438,398900
2015-06-15,69.37793514939028,69.39431875383492,69.36155779345994,69.36974334716797,542700
2015-06-16,69.36971171391465,69.394287109375,69.36971171391465,69.394287109375,6452900
2015-06-17,69.35336747629712,69.4434585571289,69.2796537517464,69.4434585571289,2940900
2015-06-18,69.42707790471785,69.4598388671875,69.41070054774035,69.4598388671875,625900
2015-06-19,69.48443525226288,69.49262705821867,69.46805788886842,69.47624969482422,397700
2015-06-22,69.4516612875249,69.4516612875249,69.41890032129356,69.42708587646484,438100
2015-06-23,69.3861440316002,69.42709055576256,69.3861440316002,69.41071319580078,495300
2015-06-24,69.41888939845013,69.4434585571289,69.39432023977136,69.4434585571289,681800
2015-06-25,69.41070851760688,69.43527768015153,69.39433115874891,69.42708587646484,461900
2015-06-26,69.38616943359375,69.41073860678901,69.38616943359375,69.38616943359375,476600
2015-06-29,69.47623192336013,69.50899289028618,69.44347095643407,69.50080108642578,895700
2015-06-30,69.484417478705,69.52537024949144,69.47623192336013,69.50080108642578,3121300
2015-07-01,69.44997556106418,69.46636025121595,69.43358461959988,69.44178009033203,11473000
2015-07-02,69.52375204074478,69.54833221435547,69.48278716849887,69.54833221435547,2175100
2015-07-06,69.56468963623047,69.58107432696875,69.53191400344116,69.56468963623047,1088300
2015-07-07,69.6056101823721,69.63019657979856,69.55644989013672,69.55644989013672,2665300
2015-07-08,69.58107481885504,69.63843061381363,69.57288559908439,69.63024139404297,1628600
2015-07-09,69.58929593797119,69.5974914120752,69.56471576697429,69.58110046386719,1995800
2015-07-10,69.53187860460481,69.54826328700162,69.49090752164845,69.51548767089844,1999200
2015-07-13,69.47451632590735,69.48271179199219,69.45812539373765,69.48271179199219,856700
2015-07-14,69.49910298850163,69.51548767089844,69.49910298850163,69.51548767089844,1062100
2015-07-15,69.49914424916497,69.54011535644531,69.47456408532209,69.54011535644531,1068800
2015-07-16,69.45818814670777,69.50735473632812,69.45818814670777,69.50735473632812,5841900
2015-07-17,69.46640950674596,69.49918516160179,69.46640950674596,69.4909896850586,934900
2015-07-20,69.44178621799779,69.45817090959537,69.43359074654245,69.44998168945312,1104900
2015-07-21,69.42540627374373,69.48276207522692,69.42540627374373,69.45817565917969,653400
2015-07-22,69.44998168945312,69.45817090959537,69.43359074654245,69.44998168945312,760400
2015-07-23,69.40901532971225,69.46637113119543,69.40901532971225,69.45817565917969,854200
2015-07-24,69.45816502771564,69.50733160097101,69.44997580826687,69.47455596923828,810500
2015-07-27,69.53192288906502,69.54011836113786,69.50734272416007,69.52372741699219,4482800
2015-07-28,69.50735473632812,69.52373943199183,69.49096378934979,69.50735473632812,2113800
2015-07-29,69.49918516160179,69.5237653399144,69.47460498328917,69.4909896850586,1590900
2015-07-30,69.45817565917969,69.47456660321117,69.44179096646171,69.45817565917969,581400
2015-07-31,69.53193664550781,69.54832134158153,69.5155456981193,69.53193664550781,4190600
2015-08-03,69.50569587826429,69.56307737900129,69.50569587826429,69.55487823486328,5562900
2015-08-04,69.5138838569976,69.53027588852618,69.44830322265625,69.44830322265625,1228800
2015-08-05,69.44009890796205,69.45649719238281,69.41550773544397,69.45649719238281,1825600
2015-08-06,69.46471650408482,69.48930768595712,69.45652361287101,69.47291564941406,1132300
2015-08-07,69.43191773799151,69.47290720554035,69.42372484777349,69.44011688232422,934300
2015-08-10,69.44011688232422,69.45651517098962,69.43191773799151,69.44011688232422,1397700
2015-08-11,69.53030395507812,69.53850310120883,69.50571277080203,69.53030395507812,1889400
2015-08-12,69.54669599322351,69.5794863236303,69.51391191693276,69.53030395507812,1508300
2015-08-13,69.49750683128636,69.51390512194484,69.46471650408482,69.47291564941406,537000
2015-08-14,69.44011688232422,69.47290720554035,69.44011688232422,69.44011688232422,837600
2015-08-17,69.47288758893947,69.49747876087926,69.47288758893947,69.48108673095703,646700
2015-08-18,69.46471650408482,69.4811147947433,69.44832446754177,69.47291564941406,466300
2015-08-19,69.46471050205271,69.54668318591607,69.44011932230518,69.53849029541016,960600
2015-08-20,69.54667719487068,69.54667719487068,69.5138931274414,69.5138931274414,5879000
2015-08-21,69.55490192713543,69.59589140767305,69.53850988739036,69.58769226074219,2062900
2015-08-24,69.71883147987025,69.71883147987025,69.58767018704846,69.6204605102539,4491400
2015-08-25,69.58769226074219,69.6286817412798,69.55490192713543,69.58769226074219,2708000
2015-08-26,69.57127406728792,69.62865556599935,69.54667663574219,69.54667663574219,2519400
2015-08-27,69.54667909072528,69.57127652313929,69.5138950224023,69.55487823486328,2985300
2015-08-28,69.57126807251214,69.57946096154045,69.49748829246096,69.52207946777344,1683200
2015-08-31,69.52210400137325,69.54669518536367,69.48931367134735,69.49751281738281,7294500
2015-09-01,69.53029774048275,69.54670376832325,69.5056949557883,69.5220947265625,6317000
2015-09-02,69.53851318359375,69.54671619898019,69.5057073791154,69.53851318359375,5691300
2015-09-03,69.57131898807211,69.57131898807211,69.53031016820731,69.53851318359375,2627800
2015-09-04,69.55488864998576,69.57949143047973,69.53028586949176,69.54669189453125,1393900
2015-09-08,69.51389796970855,69.53029774048275,69.5056949557883,69.5220947265625,3251500
2015-09-09,69.48109637153304,69.52209892948048,69.48109637153304,69.50569915771484,1721000
2015-09-10,69.522123825908,69.53032684326172,69.50572404826947,69.53032684326172,1004100
2015-09-11,69.53029833814094,69.56310413703763,69.53029833814094,69.55490112304688,539600
2015-09-14,69.55491295729922,69.57131898807211,69.53851318359375,69.53851318359375,1649100
2015-09-15,69.53030075057548,69.53030075057548,69.4400863647461,69.4400863647461,2200100
2015-09-16,69.44827690476893,69.48928571171325,69.43187713623047,69.43187713623047,1454200
2015-09-17,69.43189540707773,69.6041211788469,69.43189540707773,69.58771514892578,1268200
2015-09-18,69.58771574235526,69.62052154541016,69.58771574235526,69.62052154541016,1424900
2015-09-21,69.5794906616211,69.58769367405019,69.56309089382806,69.5794906616211,1668200
2015-09-22,69.61231853037964,69.62872456044066,69.59591875738576,69.62052154541016,834300
2015-09-23,69.604104502253,69.62870728417295,69.57949546326745,69.59590148925781,1659800
2015-09-24,69.62047294867592,69.66967849037806,69.62047294867592,69.63687896728516,1480700
2015-09-25,69.62870586979909,69.64510563839073,69.5876970627218,69.6041030883789,1115900
2015-09-28,69.62870990026114,69.66151569640886,69.61230387365437,69.65331268310547,2572000
2015-09-29,69.66971305284174,69.70251884927207,69.65331328315952,69.68611907958984,1896600
2015-09-30,69.66970122818059,69.71071003102477,69.66970122818059,69.70250701904297,9534800
2015-10-01,69.70254516601562,69.7271658032401,69.6779307888057,69.70254516601562,5262900
2015-10-02,69.82560161321315,69.8420153662621,69.784579750616,69.80098724365234,1668700
2015-10-05,69.78460653700382,69.78460653700382,69.72717089931143,69.75178527832031,5500700
2015-10-06,69.71894641822094,69.7599682862076,69.71894641822094,69.74356079101562,1519100
2015-10-07,69.7271499633789,69.73535058057625,69.70252933174748,69.7271499633789,3660700
2015-10-08,69.69434689584317,69.74357565192216,69.69434689584317,69.71075439453125,1793100
2015-10-09,69.68614001649175,69.71075439453125,69.67793313714034,69.71075439453125,1107700
2015-10-12,69.66153756267454,69.72718008869263,69.66153756267454,69.6943588256836,1486900
2015-10-13,69.71072622943313,69.72713998150437,69.70251935339753,69.71893310546875,1071300
2015-10-14,69.80922033988071,69.82562783907956,69.76819220186117,69.81742095947266,3419100
2015-10-15,69.75995343578873,69.78457406335563,69.7517528199452,69.7763671875,1586000
2015-10-16,69.75176766861833,69.7681751638103,69.74356079101562,69.74356079101562,942500
2015-10-19,69.75179623344037,69.76820373535156,69.73538247151319,69.76820373535156,1434900
2015-10-20,69.71894308616844,69.7271499633789,69.71073620895795,69.7271499633789,1029400
2015-10-21,69.72717089931143,69.76819277765456,69.7189640196368,69.75178527832031,11122200
2015-10-22,69.7517528199452,69.79277467919917,69.7517528199452,69.7763671875,2382400
2015-10-23,69.72713998150437,69.75175434959895,69.70251935339753,69.71893310546875,5657200
2015-10-26,69.71893310546875,69.73534059752774,69.71072622943313,69.71893310546875,5901700
2015-10-27,69.74356079101562,69.7681751638103,69.74356079101562,69.74356079101562,1024600
2015-10-28,69.72715443331315,69.74356192877278,69.62048380277812,69.65330505371094,1658900
2015-10-29,69.6122731880836,69.62868694267566,69.60407257080078,69.60407257080078,1526500
2015-10-30,69.60407257080078,69.62048006537962,69.59586569350476,69.60407257080078,3242400
2015-11-02,69.53922412660023,69.59668752548802,69.53922412660023,69.56385040283203,14599400
2015-11-03,69.54740744295886,69.5638228662685,69.5391965997849,69.55561828613281,3643500
2015-11-04,69.53097249427589,69.55560501909933,69.48171997070312,69.48171997070312,2120500
2015-11-05,69.48171997070312,69.49814165391876,69.45709370891674,69.48171997070312,2775300
2015-11-06,69.41606140136719,69.43248308828215,69.39964597749069,69.41606140136719,1832700
2015-11-09,69.39968872070312,69.41610415468986,69.39147787218859,69.39968872070312,1619900
2015-11-10,69.43254089355469,69.457167181391,69.40791460571839,69.43254089355469,2139300
2015-11-11,69.46532019907362,69.4817356229501,69.41606140136719,69.41606140136719,6885500
2015-11-12,69.4325302772861,69.46536741039493,69.4325302772861,69.44073486328125,5866500
2015-11-13,69.44891013935911,69.4981689453125,69.44891013935911,69.4981689453125,771100
2015-11-16,69.4981689453125,69.51458437193727,69.48174725564819,69.4981689453125,1835200
2015-11-17,69.44071939276155,69.49818906018055,69.43251480859429,69.47355651855469,4707700
2015-11-18,69.46536578948947,69.48178122413948,69.43252865714686,69.44894409179688,1803400
2015-11-19,69.46537803168434,69.47358261893397,69.43254089355469,69.43254089355469,1707300
2015-11-20,69.44074548080432,69.46537803168434,69.42433004326135,69.43254089355469,798800
2015-11-23,69.39965961649814,69.43249673374304,69.39965961649814,69.42428588867188,936600
2015-11-24,69.43249673374304,69.44070131577446,69.41607504360073,69.42428588867188,1024300
2015-11-25,69.43254089355469,69.44074548080432,69.40791460571839,69.43254089355469,3067800
2015-11-27,69.43252865714686,69.45715494064318,69.43252865714686,69.44894409179688,429600
2015-11-30,69.43249673374304,69.44070131577446,69.41607504360073,69.42428588867188,1469300
2015-12-01,69.40869525183696,69.48260991557537,69.40869525183696,69.4661865234375,4410600
2015-12-02,69.43332962613106,69.43332962613106,69.40047657759688,69.40869140625,1008700
2015-12-03,69.40869140625,69.40869140625,69.34298530918164,69.40869140625,4856400
2015-12-04,69.43330943075594,69.45794764347073,69.40867121804116,69.42509460449219,4440400
2015-12-07,69.41687774658203,69.43330739862868,69.408669186635,69.41687774658203,2025600
2015-12-08,69.42511479747793,69.43332962613106,69.39226174894375,69.40869140625,1043000
2015-12-09,69.40048129981633,69.44154917979802,69.37584307825882,69.43333435058594,3642800
2015-12-10,69.41687301255953,69.42508783802263,69.38402624285887,69.3922348022461,963000
2015-12-11,69.43331888840517,69.4990249753122,69.42510406102245,69.47438049316406,1073800
2015-12-14,69.41687301255953,69.44151748894885,69.38402624285887,69.3922348022461,1757400
2015-12-15,69.35938109757882,69.38402557373047,69.35117253827076,69.38402557373047,1052100
2015-12-16,69.35122208998463,69.36764548641116,69.24444808193118,69.32658386230469,1241600
2015-12-17,69.31836903105128,69.35943065515775,69.31836903105128,69.32658386230469,1777400
2015-12-18,69.3840309746413,69.41687774658203,69.36760132259465,69.41687774658203,1494800
2015-12-21,69.41689996882482,69.41689996882482,69.39226174894375,69.40869140625,3037200
2015-12-22,69.3922348022461,69.4086644531723,69.36759659193265,69.3922348022461,1234700
2015-12-23,69.39224533075088,69.40046015746037,69.35118372935706,69.36760711669922,2785800
2015-12-24,69.38650161453249,69.39471435546875,69.36185085318795,69.39471435546875,564600
2015-12-28,69.35364532470703,69.37007707904162,69.34542631290519,69.35364532470703,1096700
2015-12-29,69.32077222594476,69.35364200230842,69.31255321453665,69.33720397949219,1085100
2015-12-30,69.32077554676874,69.35364532470703,69.30433752316505,69.35364532470703,4797000
2015-12-31,69.37828316763763,69.38650217790851,69.32076263427734,69.32076263427734,2466200
2016-01-04,69.41938997187731,69.42760271501237,69.3865201915283,69.41117095947266,7548000
2016-01-05,69.38653232700065,69.40296408541423,69.36188155474495,69.3700942993164,2472200
2016-01-06,69.41938997187731,69.43582172741702,69.39473293466338,69.41117095947266,2409900
2016-01-07,69.46044940476928,69.4686684144417,69.41114788526977,69.43579864501953,2702800
2016-01-08,69.4604490328627,69.50153781173728,69.43579827324493,69.48509979248047,7139900
2016-01-11,69.4686907313696,69.5262112790201,69.45225270674405,69.50977325439453,3557700
2016-01-12,69.46868857849488,69.5426408792096,69.4604695664368,69.51799011230469,1275600
2016-01-13,69.5097742259536,69.55908203125,69.49334247036786,69.55908203125,1820800
2016-01-14,69.55909924620698,69.57553100585938,69.53444847209285,69.57553100585938,1297400
2016-01-15,69.62482100935208,69.66590353260735,69.60838298463435,69.6330337524414,2136000
2016-01-19,69.61663602512763,69.64128680498384,69.6001979923751,69.6248550415039,5109900
2016-01-20,69.66592954414267,69.7152310981648,69.65771052871503,69.67414855957031,2140400
2016-01-21,69.69059011152878,69.69880912811107,69.64950756716289,69.66593933105469,2326500
2016-01-22,69.60838845699605,69.6412582397461,69.60016944399104,69.6412582397461,3184900
2016-01-25,69.62482648300609,69.6576899964861,69.62482648300609,69.6412582397461,1800100
2016-01-26,69.64127876713161,69.68236757499795,69.63305975170397,69.67414855957031,1176800
2016-01-27,69.63303121193809,69.6905517578125,69.61659945708938,69.6905517578125,1742300
2016-01-28,69.6823390150228,69.71520252472021,69.6659009909048,69.6905517578125,1272200
2016-01-29,69.76453946839463,69.77275848388672,69.73166967569824,69.77275848388672,1521400
2016-02-01,69.75214297629884,69.75214297629884,69.71926205299803,69.73570251464844,5665300
2016-02-02,69.76862082467115,69.826171875,69.76862082467115,69.826171875,2528200
2016-02-03,69.80973990764059,69.90017190694697,69.80973990764059,69.84262084960938,1962400
2016-02-04,69.84260782491758,69.86727793568573,69.84260782491758,69.85905456542969,1305700
2016-02-05,69.80973990764059,69.85906759318858,69.801516535851,69.84262084960938,1294800
2016-02-08,69.89195561952708,69.941283305648,69.87550887575686,69.92484283447266,1467700
2016-02-09,69.94947278979593,69.94947278979593,69.88369839176987,69.90013885498047,1919200
2016-02-10,69.84258782485563,69.90836222288168,69.84258782485563,69.90013885498047,1061200
2016-02-11,70.00705296684283,70.03171680822325,69.94950191275703,69.9659423828125,1814400
2016-02-12,69.93307861482505,69.94952536298865,69.87552754144554,69.88375091552734,1194000
2016-02-16,69.87550806417298,69.88373143596257,69.84262084960938,69.84262084960938,2545900
2016-02-17,69.81794398674305,69.85905456542969,69.80972688908064,69.85905456542969,1999400
2016-02-18,69.83434248402806,69.91655731201172,69.83434248402806,69.91655731201172,859100
2016-02-19,69.86729971194683,69.89196355780858,69.8508529663086,69.8508529663086,975400
2016-02-22,69.82616735699911,69.85905456542969,69.82616735699911,69.85905456542969,1101600
2016-02-23,69.85084756715646,69.88373478329531,69.83440709538459,69.86729431152344,1227700
2016-02-24,69.9001913910944,69.94952536298865,69.86731043996029,69.88375091552734,1066800
2016-02-25,69.89192175967109,69.9165855907829,69.88369839176987,69.90013885498047,1526500
2016-02-26,69.85085773968208,69.85908111306317,69.79330667120661,69.80975341796875,1891100
2016-02-29,69.78507852894684,69.8508529663086,69.78507852894684,69.8508529663086,2634200
2016-03-01,69.85657584671542,69.85657584671542,69.74963798532744,69.75786590576172,4584800
2016-03-02,69.73320083196761,69.75788459988533,69.71675126275521,69.7496566772461,2652000
2016-03-03,69.7414018491802,69.77430725097656,69.7331739297152,69.77430725097656,5601100
2016-03-04,69.73317434120376,69.7660797431943,69.70849685872679,69.7249526977539,1532600
2016-03-07,69.69206924753072,69.70851881567546,69.67561340332031,69.67561340332031,1990800
2016-03-08,69.7249526977539,69.75785809974444,69.71672477824035,69.7249526977539,2878900
2016-03-09,69.71678984931293,69.72501777650614,69.7003402709961,69.7003402709961,1284400
2016-03-10,69.6756141629344,69.70029792951912,69.65916459461033,69.69207000732422,2227500
2016-03-11,69.65921769365605,69.65921769365605,69.61808432739257,69.62631225585938,4112200
2016-03-14,69.65098976518925,69.65098976518925,69.62631225585938,69.62631225585938,1875500
2016-03-15,69.65914497309993,69.67559453679051,69.61801164977751,69.65091705322266,1508600
2016-03-16,69.58514020770394,69.7907943725586,69.5522410642662,69.7907943725586,5972100
2016-03-17,69.75786951055666,69.78254699707031,69.73318574797828,69.78254699707031,1677000
2016-03-18,69.79906463623047,69.82374214681155,69.78261505453335,69.79906463623047,3010000
2016-03-21,69.78257272473267,69.7907943725586,69.75789522912085,69.7907943725586,1892100
2016-03-22,69.79901166094938,69.80723958358861,69.73320083196761,69.7496566772461,1899800
2016-03-23,69.74966730522789,69.8072502203445,69.74143938133493,69.7907943725586,1357600
2016-03-24,69.7989929558043,69.7989929558043,69.74963798532744,69.75786590576172,859800
2016-03-28,69.77430725097656,69.80721265277292,69.77430725097656,69.77430725097656,2820600
2016-03-29,69.79903876355364,69.9059829711914,69.79903876355364,69.9059829711914,1219700
2016-03-30,69.89772737183091,69.92240486349452,69.86482195759075,69.91417694091797,1307600
2016-03-31,69.9388011974558,69.97170658664945,69.91412372457587,69.94702911376953,1555000
2016-04-01,69.90673065185547,69.93965580454062,69.89027121542827,69.90673065185547,5307200
2016-04-04,69.92321344715556,69.95613861083984,69.90675400522986,69.95613861083984,2863500
2016-04-05,69.96439077326008,69.98085021972656,69.94793132679358,69.98085021972656,4655000
2016-04-06,69.97260433259842,69.97260433259842,69.92321344715556,69.95613861083984,1029200
2016-04-07,69.97256113040916,70.01371284973214,69.96432827461298,69.99725341796875,1475200
2016-04-08,69.97256113040916,70.00548627376493,69.97256113040916,69.99725341796875,594300
2016-04-11,69.98078081688932,70.01370595700367,69.97255424173201,69.989013671875,851100
2016-04-12,69.97262573242188,69.98085231598424,69.96439286902472,69.97262573242188,524900
2016-04-13,69.95613381823951,69.95613381823951,69.93144151712615,69.9396743774414,1365800
2016-04-14,69.94790723775667,69.95613381823951,69.92320865681089,69.9396743774414,1103500
2016-04-15,69.94786195660335,69.989013671875,69.94786195660335,69.989013671875,825600
2016-04-18,69.97262363641062,69.9890830828771,69.96439077326008,69.98085021972656,870900
2016-04-19,69.98083091364484,69.98083091364484,69.93967916891414,69.95613861083984,1508400
2016-04-20,69.97258095722576,69.97258095722576,69.89849779372649,69.90673065185547,1080700
2016-04-21,69.88206407487637,69.92321582100415,69.88206407487637,69.89029693603516,1599900
2016-04-22,69.89029693603516,69.89852351736087,69.88206407487637,69.89029693603516,2593200
2016-04-25,69.88206556397094,69.90675786814037,69.87383270263672,69.87383270263672,1512900
2016-04-26,69.87381264856052,69.88204550753187,69.84912035147786,69.85735321044922,969300
2016-04-27,69.8820383572993,69.90673065185547,69.816188051929,69.90673065185547,748300
2016-04-28,69.91494320404553,69.97256063455256,69.90671034830768,69.94786834716797,694300
2016-04-29,69.93970055866804,69.98908517938139,69.93146769527088,69.97262573242188,1609600
2016-05-02,69.95525908752215,69.97172801036633,69.93878388122783,69.947021484375,1017800
2016-05-03,70.02943969772876,70.02943969772876,69.98826421300791,70.02120208740234,3788100
2016-05-04,70.02942364533622,70.02942364533622,69.98001056161557,70.01295471191406,1621100
2016-05-05,70.02939819777791,70.06234233610502,69.98822273745793,70.03763580322266,556900
2016-05-06,70.07885279277605,70.08709040310248,70.02120208740234,70.02120208740234,1117600
2016-05-09,70.07063629591707,70.07886762452998,70.04592974316444,70.05416107177734,610000
2016-05-10,70.06234192341236,70.0705795288086,70.03763539067552,70.0705795288086,2854800
2016-05-11,70.05409924126972,70.07057445086825,70.03763031512261,70.04586791992188,1607400
2016-05-12,70.02941387483905,70.0376514821279,70.00470733642578,70.00470733642578,562700
2016-05-13,69.99647949503773,70.02942364533622,69.98824817005375,70.01295471191406,1115000
2016-05-16,70.00470226416219,70.00470226416219,69.96352051415508,69.97999572753906,600800
2016-05-17,69.96354596246364,69.98002118184027,69.93060809062065,69.95531463623047,819500
2016-05-18,69.88940727699188,69.92235142331094,69.82351898435375,69.83175659179688,3690500
2016-05-19,69.84822082519531,69.88116496929852,69.84822082519531,69.84822082519531,1619600
2016-05-20,69.84818013489355,69.88112425980505,69.83994881625269,69.87288665771484,1942600
2016-05-23,69.83177142285605,69.86471557617188,69.83177142285605,69.86471557617188,654700
2016-05-24,69.83999755251983,69.84822887690474,69.807053404619,69.8152847290039,778200
2016-05-25,69.84001452324725,69.85648345947266,69.81530169372624,69.85648345947266,5242400
2016-05-26,69.88114594549211,69.91409008062692,69.86467701965036,69.89762115478516,1253100
2016-05-27,69.89766522521907,69.92237177128482,69.83177691340691,69.85648345947266,696200
2016-05-31,69.82345502943107,69.9140497779647,69.82345502943107,69.88934326171875,1368300
2016-06-01,69.89023258994199,69.91495398745204,69.84078979492188,69.84078979492188,1484500
2016-06-02,69.86548881025857,69.89845275878906,69.86548881025857,69.89845275878906,4565800
2016-06-03,70.02208991283,70.03856874910909,70.00560478931844,70.01384735107422,1874900
2016-06-06,70.00561939391736,70.03034708434339,69.97266171448351,69.99738311767578,672100
2016-06-07,70.01384735107422,70.03856874910909,70.00560478931844,70.01384735107422,624800
2016-06-08,70.00556865318042,70.03853259595543,70.00556865318042,70.0302963256836,906600
2016-06-09,70.06330806412598,70.06330806412598,70.03035038313966,70.04682922363281,794400
2016-06-10,70.05507924116296,70.10452205513708,70.05507924116296,70.08804321289062,425100
2016-06-13,70.1127729001867,70.13749431009336,70.10453033447266,70.10453033447266,610500
2016-06-14,70.15398560076434,70.15398560076434,70.10454277217906,70.11278533935547,990200
2016-06-15,70.1044648592575,70.31048479904459,70.1044648592575,70.19511413574219,785700
2016-06-16,70.19515244819131,70.21987384850193,70.14570964757004,70.15394592285156,1129500
2016-06-17,70.16221618652344,70.17870131806114,70.1374947764524,70.16221618652344,1574700
2016-06-20,70.11275829110869,70.12923713186767,70.08803688635311,70.1209945678711,1698800
2016-06-21,70.10445899822992,70.1291803829808,70.07149505615234,70.07149505615234,919100
2016-06-22,70.10451026354951,70.1127528269037,70.07978886072058,70.09626770019531,1740300
2016-06-23,70.07149505615234,70.08798017080566,70.04677367140145,70.07149505615234,2302800
2016-06-24,70.27758178210036,70.29406691242386,70.21165383527646,70.23638153076172,2321800
2016-06-27,70.29407302238138,70.33527327730116,70.277587890625,70.277587890625,1166100
2016-06-28,70.26932027619598,70.30228424072266,70.26108400048933,70.30228424072266,1590900
2016-06-29,70.25286648022602,70.28583045650319,70.25286648022602,70.277587890625,838800
2016-06-30,70.28578733279613,70.32698756243758,70.26106593756491,70.31050872802734,2284000
2016-07-01,70.35999437861777,70.35999437861777,70.29402779872208,70.33525848388672,3690200
2016-07-05,70.34347395315055,70.3764572310784,70.32698545964513,70.36820983886719,1974600
2016-07-06,70.3434995881842,70.36823548291525,70.31876369345315,70.33525848388672,5742300
2016-07-07,70.31049482492512,70.33523700301905,70.28575893774858,70.30225372314453,1094600
2016-07-08,70.28575893774858,70.31049482492512,70.25277565787405,70.30225372314453,1157600
2016-07-11,70.26104114969908,70.27753593934408,70.22805786132812,70.22805786132812,1619200
2016-07-12,70.22806689038104,70.22806689038104,70.17859509692364,70.20333099365234,5990100
2016-07-13,70.22807447987707,70.2363218766512,70.20333858047518,70.21983337402344,836600
2016-07-14,70.17033384353886,70.21156452389084,70.16208644928474,70.17858123779297,638500
2016-07-15,70.1703581538314,70.1703581538314,70.13737485630656,70.14562225341797,1532100
2016-07-18,70.17855833353525,70.19504682574353,70.16206355041045,70.18680572509766,867800
2016-07-19,70.17854935169888,70.19503784179688,70.17030196119202,70.19503784179688,739400
2016-07-20,70.1621322631836,70.17862706246247,70.14564375482742,70.1621322631836,627500
2016-07-21,70.15388204918493,70.21160125732422,70.14563465061593,70.21160125732422,465500
2016-07-22,70.17855833353525,70.20329421730594,70.17031094197286,70.18680572509766,382700
2016-07-25,70.17033527651753,70.17858267094007,70.1373519897461,70.1373519897461,803500
2016-07-26,70.16211075672001,70.16211075672001,70.12088635300454,70.14562225341797,1348500
2016-07-27,70.14556608058717,70.19503784179688,70.12907759048917,70.19503784179688,657400
2016-07-28,70.18680572509766,70.21154160886834,70.17031094197286,70.18680572509766,913700
2016-07-29,70.23633430219711,70.2775650024414,70.22808690396393,70.2775650024414,1041500
2016-08-01,70.22062854385285,70.25363159179688,70.22062854385285,70.25363159179688,3053400
2016-08-02,70.22061424317111,70.26186961837128,70.20410957521645,70.22886657714844,967700
2016-08-03,70.25360335853073,70.26185569087225,70.21234799150831,70.23709869384766,3365300
2016-08-04,70.27016219123297,70.29491291486865,70.26191614648151,70.28666687011719,610500
2016-08-05,70.22886981802196,70.22886981802196,70.17111606688843,70.18761444091797,1170900
2016-08-08,70.16285705566406,70.18760776169641,70.14635238851838,70.16285705566406,2576800
2016-08-09,70.17928984444131,70.20404052734375,70.15453916153888,70.20404052734375,2337300
2016-08-10,70.22060032384984,70.23709869384766,70.20409565916677,70.23709869384766,971900
2016-08-11,70.23714239386518,70.23714239386518,70.14638556569713,70.171142578125,929600
2016-08-12,70.24536227856971,70.25361461223316,70.20410690493874,70.22061157226562,584100
2016-08-15,70.19579449616313,70.21229285320466,70.17928984444131,70.20404052734375,873200
2016-08-16,70.17112102517565,70.18761940037095,70.15461635529311,70.17936706542969,774400
2016-08-17,70.15461635529311,70.21237011050752,70.13811798009782,70.17936706542969,1221300
2016-08-18,70.18761120194827,70.22886657714844,70.16286049470276,70.22886657714844,696500
2016-08-19,70.17935542812357,70.19586009526925,70.15460472209122,70.16285705566406,590000
2016-08-22,70.18764095838776,70.19589329586371,70.171142578125,70.171142578125,480000
2016-08-23,70.17112102517565,70.19587173531221,70.16286869023438,70.17936706542969,455200
2016-08-24,70.19586009526925,70.19586009526925,70.16285705566406,70.16285705566406,466400
2016-08-25,70.162873270346,70.162873270346,70.12987022311378,70.13812255859375,547300
2016-08-26,70.1463498937766,70.18760526548739,70.07209777832031,70.07209777832031,709800
2016-08-29,70.0721021696491,70.129855916852,70.0721021696491,70.11335754394531,473600
2016-08-30,70.12158966064453,70.1380943249606,70.10509129101355,70.12158966064453,480400
2016-08-31,70.129855916852,70.15460662355518,70.11335754394531,70.11335754394531,937400
2016-09-01,70.0967936394928,70.15458134354763,70.08027926782721,70.14632415771484,1191600
2016-09-02,70.15458134354763,70.16283223099306,70.11330171277103,70.14632415771484,726100
2016-09-06,70.1380664833594,70.2371338175008,70.1298092975841,70.19585418701172,1335800
2016-09-07,70.22061944595025,70.2371338175008,70.19585418701172,70.19585418701172,1049300
2016-09-08,70.18759749010408,70.20411186176968,70.14632415771484,70.14632415771484,614200
2016-09-09,70.12984055170959,70.15461212007516,70.11333247118934,70.12158966064453,2727300
2016-09-12,70.12980978604925,70.17934660265865,70.12155889860382,70.14632415771484,2123600
2016-09-13,70.16286301114022,70.17112020059541,70.0968243906691,70.12158966064453,1108600
2016-09-14,70.13811466789551,70.1876452197998,70.13811466789551,70.16287994384766,1632600
2016-09-15,70.17941449389403,70.23720225385246,70.1629001062525,70.22068786621094,10599200
2016-09-16,70.18765258789062,70.21242416483486,70.17114450165343,70.18765258789062,846200
2016-09-19,70.17118072509766,70.18768881985658,70.16292352852042,70.17118072509766,657700
2016-09-20,70.17113302250151,70.17939021346548,70.15462493896484,70.15462493896484,984300
2016-09-21,70.13815823718426,70.17118072509766,70.09688485108919,70.17118072509766,816300
2016-09-22,70.16287583153753,70.18764110603817,70.14636774800087,70.15462493896484,759500
2016-09-23,70.1710889280732,70.19585418701172,70.15458085490995,70.19585418701172,7016900
2016-09-26,70.2124249677469,70.24544114059883,70.20416777533772,70.23719024658203,786300
2016-09-27,70.26193674368513,70.26193674368513,70.22065709106612,70.24542236328125,645300
2016-09-28,70.22893305417286,70.24544114059883,70.2206758617637,70.23719024658203,1017300
2016-09-29,70.21240945571392,70.2619400024414,70.19589507454411,70.2619400024414,1164000
2016-09-30,70.25363207345568,70.2618892580771,70.2041015625,70.2041015625,1380000
2016-10-03,70.203301117627,70.203301117627,70.17025962582407,70.1950454711914,1646500
2016-10-04,70.17028037777514,70.17028037777514,70.12898322732352,70.13724517822266,933100
2016-10-05,70.16204554717108,70.16204554717108,70.09596252441406,70.09596252441406,1644000
2016-10-06,70.09596252441406,70.13726598914317,70.08770057106345,70.09596252441406,679500
2016-10-07,70.11247321592107,70.13725907352897,70.09595561287243,70.12073516845703,809000
2016-10-10,70.09598473428872,70.10424669025711,70.07120516840942,70.08772277832031,924000
2016-10-11,70.06288151352159,70.08766105757947,70.06288151352159,70.07939910888672,1259100
2016-10-12,70.07114346221434,70.07939910888672,70.04636391815644,70.07939910888672,1311100
2016-10-13,70.09597083375594,70.12075039472127,70.07944692509595,70.10423278808594,5123300
2016-10-14,70.10424669025711,70.12902625613641,70.08772277832031,70.08772277832031,1481100
2016-10-17,70.12899783867685,70.15377739451505,70.12073588605634,70.14551544189453,3860400
2016-10-18,70.14550090583977,70.17028045654297,70.11245940422815,70.17028045654297,2067400
2016-10-19,70.15376285674819,70.17854240745139,70.14550090583977,70.17028045654297,643300
2016-10-20,70.17028037777514,70.17028037777514,70.12898322732352,70.13724517822266,2593200
2016-10-21,70.15380859375,70.16207055004482,70.12902902689167,70.15380859375,1041900
2016-10-24,70.14555356190107,70.15381551901147,70.11251203548622,70.12903594970703,582600
2016-10-25,70.12077399259663,70.14555356190107,70.10425638040259,70.12903594970703,3762400
2016-10-26,70.11248844039127,70.12075039472127,70.09597083375594,70.10423278808594,517000
2016-10-27,70.10421756540839,70.12073516845703,70.0794317078005,70.12073516845703,724800
2016-10-28,70.09595561287243,70.1537766765776,70.09595561287243,70.12073516845703,1229300
2016-10-31,70.14550090583977,70.17028045654297,70.14550090583977,70.17028045654297,1346300
2016-11-01,70.1463557574577,70.20421157620575,70.13808883883331,70.17115020751953,8239600
2016-11-02,70.19591296674676,70.228974320507,70.17938544277087,70.21244049072266,1516600
2016-11-03,70.18764177325515,70.220703125,70.18764177325515,70.220703125,2616600
2016-11-04,70.21242967916268,70.25375794145124,70.20416907135098,70.24549102783203,2108300
2016-11-07,70.19590868764338,70.220703125,70.18764177325515,70.220703125,2698400
2016-11-08,70.19587486155947,70.20414177196403,70.13801910033763,70.14628601074219,1944600
2016-11-09,70.16286461214588,70.17939844499348,70.055419921875,70.055419921875,1784100
2016-11-10,70.08019037141024,70.12151232776225,70.03060150146484,70.03060150146484,1927100
2016-11-11,70.04712902284415,70.06365654422346,70.00580076068468,70.03060150146484,3405000
2016-11-14,69.95621045677511,69.99753871808744,69.92314910888672,69.92314910888672,18305000
2016-11-15,69.92315783294984,69.94795227050781,69.91489091849448,69.94795227050781,2080800
2016-11-16,69.93143035050727,69.95622479005183,69.90663591096269,69.939697265625,1007900
2016-11-17,69.93967865608214,69.94793926319326,69.91487791732791,69.93141174316406,1145600
2016-11-18,69.91487011377359,69.93140393776432,69.86528125341391,69.89007568359375,2044500
2016-11-21,69.8818359375,69.90663037508111,69.8487745854558,69.8818359375,889300
2016-11-22,69.86528015136719,69.90660840488584,69.85701323950222,69.86528015136719,2122600
2016-11-23,69.81569243858519,69.85701438697645,69.79915861458367,69.82395935058594,1433600
2016-11-25,69.81572723388672,69.84878859256087,69.80746031776583,69.81572723388672,347400
2016-11-28,69.83225359252934,69.88184878261589,69.83225359252934,69.85704803466797,1131300
2016-11-29,69.84048572157845,69.89834149302088,69.84048572157845,69.86528015136719,1232600
2016-11-30,69.84050750732422,69.87356885929093,69.84050750732422,69.84050750732422,1449700
2016-12-01,69.79916990107623,69.84051633373879,69.78262628037712,69.80744171142578,6249100
2016-12-02,69.87359464503879,69.89840376561442,69.8570573345025,69.88186645507812,2449000
2016-12-05,69.8570573345025,69.89840376561442,69.83224821392689,69.88186645507812,1785700
2016-12-06,69.89011215085654,69.89011215085654,69.8570312326022,69.86530303955078,1325500
2016-12-07,69.89838695847045,69.90665876652082,69.88184965191058,69.89012145996094,1282700
2016-12-08,69.86532914454183,69.89840376561442,69.86532914454183,69.88186645507812,1272500
2016-12-09,69.89842057673772,69.89842057673772,69.8488023236529,69.87361145019531,1321200
2016-12-12,69.8487777709961,69.87358688881781,69.84050596187497,69.8487777709961,931300
2016-12-13,69.84878694692652,69.84878694692652,69.80744051497261,69.84051513671875,1926700
2016-12-14,69.84051596454368,69.84878777484951,69.67511761568254,69.70819854736328,1157600
2016-12-15,69.67508697509766,69.7081678922306,69.65854967130107,69.67508697509766,1355800
2016-12-16,69.69165492675162,69.74127947904402,69.68338942598837,69.70819854736328,937900
2016-12-19,69.72472835382521,69.7578092819454,69.72472835382521,69.74127197265625,1258800
2016-12-20,69.70821868012625,69.75783693720656,69.6999468674314,69.74956512451172,1089800
2016-12-21,69.75780654389021,69.7826156616211,69.74953473479937,69.7826156616211,1657900
2016-12-22,69.77520648974286,69.80003356933594,69.76693500595167,69.80003356933594,1388100
2016-12-23,69.80003356933594,69.80003356933594,69.7834842876438,69.80003356933594,1058500
2016-12-27,69.75861368675562,69.77516295812292,69.75033589401906,69.76689147949219,893600
2016-12-28,69.7668828388733,69.80825916922002,69.75032725545057,69.79170989990234,1312300
2016-12-29,69.81656442530355,69.86621856689453,69.80828663033587,69.86621856689453,1274800
2016-12-30,69.87449534111316,69.89932241154597,69.86621754626641,69.89104461669922,1214600
2017-01-03,69.82481262909054,69.85791748082414,69.80825704617132,69.83308410644531,4196100
2017-01-04,69.80825724926451,69.84963989257812,69.80825724926451,69.84963989257812,2182500
2017-01-05,69.85793091393188,69.92413431602459,69.84965312088052,69.89930725097656,1614200
2017-01-06,69.85790232004894,69.87445158527174,69.83306895105952,69.84134674072266,919000
2017-01-09,69.87448018592853,69.89930725097656,69.86620239287717,69.89930725097656,1014100
2017-01-10,69.88274373374679,69.89929300236997,69.87446594238281,69.87446594238281,1125800
2017-01-11,69.9075927734375,69.93241984123055,69.86621011771123,69.9075927734375,1166800
2017-01-12,69.93241882324219,69.94069661708829,69.89931396196442,69.93241882324219,820900
2017-01-13,69.89930725097656,69.89930725097656,69.84137532782916,69.89930725097656,1436300
2017-01-17,69.95722951309962,69.97378509691603,69.93240245148019,69.9489517211914,1326600
2017-01-18,69.92412779803153,69.9489548607653,69.86619588028425,69.88275146484375,996100
2017-01-19,69.8413850854124,69.88276774234475,69.8413850854124,69.85794067382812,963500
2017-01-20,69.86620239287717,69.93241210907595,69.86620239287717,69.89930725097656,1134400
2017-01-23,69.9489442958707,69.99032693691365,69.92411723688674,69.96549987792969,1546900
2017-01-24,69.95727632343292,69.95727632343292,69.91589996441621,69.9241714477539,5300100
2017-01-25,69.91587056740411,69.91587056740411,69.88276570564445,69.9075927734375,1454500
2017-01-26,69.89929219578339,69.93239704675253,69.88274292735117,69.91584777832031,1658000
2017-01-27,69.92412465957197,69.95722951309962,69.92412465957197,69.9489517211914,1184700
2017-01-30,69.9489517211914,69.96550730500782,69.93240245148019,69.9489517211914,1381300
2017-01-31,69.94067281894574,69.99032693691365,69.94067281894574,69.96549987792969,1207800
2017-02-01,69.90008886645093,69.97461500960088,69.87524050081778,69.94149017333984,2079600
2017-02-02,69.95807789686926,69.98291995245008,69.9497951057028,69.96635437011719,1341800
2017-02-03,69.99117426877315,70.0160226344063,69.94149017333984,69.94149017333984,1433300
2017-02-06,69.99945615164118,70.03258098747364,69.99117336320396,70.01602172851562,1663400
2017-02-07,70.02429272904844,70.04085830462886,69.99945068359375,69.99945068359375,730000
2017-02-08,70.03255663320645,70.06568145751953,70.01599738000702,70.06568145751953,1197000
2017-02-09,70.04087630660241,70.04915277860391,69.99118588500563,70.00775146484375,1149800
2017-02-10,69.98289142592928,70.01601625917417,69.98289142592928,69.99945068359375,968400
2017-02-13,69.97462736624297,69.99118662833939,69.96634457623595,69.98291015625,666000
2017-02-14,69.96637528389478,69.98294087117932,69.91669115788194,69.9332504272461,781100
2017-02-15,69.8918193387601,69.92494418130605,69.88353654864419,69.90837860107422,963900
2017-02-16,69.93320738479547,69.97461500960088,69.9166481256232,69.94149017333984,1933700
2017-02-17,69.9994708394916,70.00775362966678,69.9746287868838,69.9911880493164,986600
2017-02-21,69.98289142592928,69.99945068359375,69.96632585034887,69.99945068359375,840400
2017-02-22,70.01602172851562,70.03258098747364,69.96633131580873,70.01602172851562,695300
2017-02-23,70.03262743660203,70.05746950047376,70.03262743660203,70.04918670654297,1517100
2017-02-24,70.07403706135446,70.11543839633283,70.07403706135446,70.08231353759766,587700
2017-02-27,70.09054165798014,70.09054165798014,70.01601552240032,70.0242919921875,1030700
2017-02-28,70.03259568227456,70.05743773488236,69.9911880493164,69.9911880493164,1043500
2017-03-01,69.91163498890324,69.93649291992188,69.90334690457837,69.93649291992188,1541500
2017-03-02,69.89506160504303,69.90334968969812,69.84534574102497,69.8619155883789,930300
2017-03-03,69.87019854925347,69.90334456348691,69.85362870311467,69.87848663330078,1569200
2017-03-06,69.88678485101289,69.90336102301055,69.87850308697135,69.89507293701172,684600
2017-03-07,69.87851971638916,69.88680148240158,69.85366177443437,69.87023162841797,652600
2017-03-08,69.81221008300781,69.8453561045901,69.80392199712294,69.81221008300781,862700
2017-03-09,69.8205312577504,69.82881302560291,69.79567331027249,69.803955078125,862900
2017-03-10,69.82049423855345,69.84535217285156,69.81220615313514,69.84535217285156,784400
2017-03-13,69.83706801870522,69.8453561045901,69.81221008300781,69.81221008300781,884100
2017-03-14,69.803955078125,69.84538920522833,69.803955078125,69.803955078125,966000
2017-03-15,69.82048502719762,69.94478100424675,69.80390885854786,69.93649291992188,1102800
2017-03-16,69.89505260995566,69.92819862235407,69.88676452636719,69.88676452636719,925700
2017-03-17,69.91996002197266,69.94482429033481,69.90339016502448,69.91996002197266,657800
2017-03-20,69.93649918345432,69.96135711669922,69.91992301331999,69.96135711669922,778000
2017-03-21,69.95308035524567,70.00280255174083,69.94479859079449,69.99451446533203,739000
2017-03-22,70.02763878975148,70.04420863547702,70.01106262207031,70.01106262207031,1028600
2017-03-23,70.02763878975148,70.04420863547702,69.98620469250419,70.01106262207031,868200
2017-03-24,70.00278086018537,70.03592055163644,69.99449277634477,70.01106262207031,1119700
2017-03-27,70.05252588161295,70.07738382152722,70.02766794169867,70.03594970703125,943400
2017-03-28,70.0525158605096,70.06080394661484,69.98622381558252,70.00279998779297,782600
2017-03-29,70.01935441042731,70.0442123413086,70.01935441042731,70.0442123413086,1043900
2017-03-30,70.01936084074102,70.04421877390516,70.01107275570078,70.02764892578125,576900
2017-03-31,70.0442377943221,70.06909573423638,70.03594970703125,70.03594970703125,949900
2017-04-03,70.05088169360265,70.10063171386719,70.05088169360265,70.10063171386719,2146600
2017-04-04,70.0840168193956,70.0840168193956,70.05914181896604,70.07572937011719,927100
2017-04-05,70.0674355945416,70.10060437054676,70.04256059411205,70.07572937011719,1177000
2017-04-06,70.06740253816142,70.09227752685547,70.05910876649867,70.09227752685547,500800
2017-04-07,70.07574523608484,70.1006202421464,70.00111389160156,70.00111389160156,504000
2017-04-10,70.0259927211172,70.05916150644319,70.01770526950992,70.03428649902344,605700
2017-04-11,70.06746292492429,70.12550672399946,70.06746292492429,70.10063171386719,560800
2017-04-12,70.11721420606611,70.15038299560547,70.09233919548653,70.15038299560547,576200
2017-04-13,70.14206253272356,70.18352508544922,70.13377508321629,70.18352508544922,969900
2017-04-17,70.1752700805664,70.19185764134001,70.15868884609363,70.1752700805664,727700
2017-04-18,70.1918735142421,70.23332977294922,70.1918735142421,70.23332977294922,905300
2017-04-19,70.20839120822488,70.22497875773647,70.19180998500983,70.20010375976562,968300
2017-04-20,70.18353209006686,70.20840709366597,70.17523831343452,70.19182586669922,668300
2017-04-21,70.20841854754481,70.23329355520204,70.2001310958584,70.22500610351562,589800
2017-04-24,70.1420892166457,70.16697055352502,70.12550798502589,70.15038299560547,1001600
2017-04-25,70.11719893368198,70.12549271083526,70.08403015136719,70.08403015136719,905900
2017-04-26,70.10893249511719,70.12551372809494,70.08405115620015,70.10893249511719,594300
2017-04-27,70.11721676276467,70.16697311203785,70.11721676276467,70.13380432128906,785200
2017-04-28,70.12544573246862,70.16690826416016,70.11715196087148,70.16690826416016,1708200
2017-05-01,70.13542120647686,70.16032078286176,70.11052796102926,70.11882781982422,2918600
2017-05-02,70.11880640814996,70.1602993585171,70.11880640814996,70.1436996459961,982500
2017-05-03,70.14371196050706,70.14371196050706,70.09392547607422,70.09392547607422,923400
2017-05-04,70.07729432325186,70.10219388523456,70.06900080019126,70.0855941772461,817400
2017-05-05,70.08562616676848,70.11051940917969,70.0773263089859,70.11051940917969,615200
2017-05-08,70.09391599737019,70.09391599737019,70.0607229019248,70.07731628417969,633500
2017-05-09,70.05241431320006,70.06901402432139,70.03582093301355,70.04412078857422,802100
2017-05-10,70.07736152040763,70.07736152040763,70.04417473447518,70.0607681274414,665700
2017-05-11,70.02750730543238,70.08559362106378,70.02750730543238,70.06900024414062,545700
2017-05-12,70.11884546162484,70.16033843510195,70.11884546162484,70.15203857421875,470500
2017-05-15,70.12710626441046,70.1519995022566,70.12710626441046,70.1436996459961,751400
2017-05-16,70.1353997897356,70.1602993585171,70.11880640814996,70.1436996459961,611900
2017-05-17,70.19347659426612,70.23496953900137,70.18518307006666,70.21837615966797,663200
2017-05-18,70.21845008255337,70.21845008255337,70.18525695800781,70.18525695800781,829100
2017-05-19,70.21009734297256,70.21009734297256,70.16860438580395,70.20179748535156,503800
2017-05-22,70.18519499814609,70.19348852375504,70.17689514160156,70.17689514160156,478000
2017-05-23,70.18523168681266,70.20182507764017,70.12714532250804,70.15203857421875,1060200
2017-05-24,70.16034043907676,70.19352722167969,70.13544085571596,70.19352722167969,1055200
2017-05-25,70.17693383037823,70.20182708279995,70.17693383037823,70.19352722167969,644300
2017-05-26,70.19355049093834,70.20185035481002,70.17695709413613,70.18525695800781,482100
2017-05-30,70.20181366585662,70.21011352539062,70.19351380632263,70.21011352539062,486600
2017-05-31,70.21837615966797,70.22666968386741,70.20177644940007,70.21837615966797,1043200
2017-06-01,70.17191329672416,70.20513153076172,70.17191329672416,70.20513153076172,1191800
2017-06-02,70.23003938695757,70.25495147705078,70.22173324501652,70.25495147705078,1068700
2017-06-05,70.2133972484641,70.2133972484641,70.19678497314453,70.19678497314453,661500
2017-06-06,70.23004686548178,70.23835300830731,70.21344091556132,70.22174072265625,688000
2017-06-07,70.19678497314453,70.2133972484641,70.18847883548474,70.19678497314453,765900
2017-06-08,70.18020629882812,70.1968122448725,70.17190015794137,70.18020629882812,2621000
2017-06-09,70.15526580810547,70.18017788495044,70.14695967058164,70.15526580810547,1255200
2017-06-12,70.13865888869739,70.17187710560268,70.13865888869739,70.14696502685547,804700
2017-06-13,70.1303527505393,70.15527116501356,70.1303527505393,70.14696502685547,533300
2017-06-14,70.22172433180363,70.25494255962151,70.16359401705462,70.18020629882812,788800
2017-06-15,70.16356560990275,70.16356560990275,70.14695967058164,70.15526580810547,627600
2017-06-16,70.17189350621332,70.2051117308824,70.17189350621332,70.1884994506836,685600
2017-06-19,70.15527116501356,70.16357096744458,70.1303527505393,70.14696502685547,617700
2017-06-20,70.13034739553395,70.16356560990275,70.13034739553395,70.15526580810547,751400
2017-06-21,70.13863163210577,70.18015597103235,70.13863163210577,70.16354370117188,1073600
2017-06-22,70.18846567769083,70.2050779498962,70.17185974121094,70.17185974121094,542000
2017-06-23,70.19682002839622,70.21343231201172,70.18021408051055,70.21343231201172,679000
2017-06-26,70.18851388658847,70.21343231201172,70.18851388658847,70.21343231201172,1068500
2017-06-27,70.17185974121094,70.18016587731363,70.15525380473105,70.17185974121094,1192500
2017-06-28,70.18851924587777,70.20513153076172,70.18021943916612,70.20513153076172,4031800
2017-06-29,70.15524390196623,70.18015597103235,70.15524390196623,70.16354370117188,565400
2017-06-30,70.188455770238,70.188455770238,70.146937767036,70.16354370117188,825000
2017-07-03,70.16110028722402,70.16110028722402,70.10292383952014,70.11123657226562,968100
2017-07-05,70.11126808248751,70.15282542413485,70.10295534600601,70.13619995117188,3032900
2017-07-06,70.13616079120253,70.15278625488281,70.1195416682788,70.15278625488281,652900
2017-07-07,70.15280583718788,70.16942496475065,70.12786763470628,70.14449310302734,783100
2017-07-10,70.16943689821481,70.17774963378906,70.16112416264055,70.17774963378906,402500
2017-07-11,70.1611251574161,70.20268249511719,70.1611251574161,70.20268249511719,1615500
2017-07-12,70.23591613769531,70.25253526572685,70.21098427526876,70.23591613769531,1069900
2017-07-13,70.2109952308093,70.22761436143405,70.19436975942507,70.20268249511719,532200
2017-07-14,70.26084800012187,70.26916073451689,70.2276034033003,70.23591613769531,1362300
2017-07-17,70.22758253706263,70.25251439208137,70.21926980513751,70.24420166015625,496700
2017-07-18,70.24420064722935,70.26082611083984,70.24420064722935,70.26082611083984,625500
2017-07-19,70.2525133790346,70.26082611083984,70.24420064722935,70.26082611083984,919000
2017-07-20,70.26913884264509,70.27744523369381,70.2525133790346,70.26082611083984,1083200
2017-07-21,70.26915840939449,70.2940902709961,70.26915840939449,70.2940902709961,589600
2017-07-24,70.26085230415826,70.27747143320785,70.26085230415826,70.2691650390625,441000
2017-07-25,70.23588994076715,70.24419633130552,70.21095808763981,70.22757720947266,571600
2017-07-26,70.22754872851841,70.28572514247402,70.22754872851841,70.27741241455078,493400
2017-07-27,70.26082611083984,70.27744523369381,70.2525133790346,70.26082611083984,475400
2017-07-28,70.27744393925704,70.30237579345703,70.26913754836131,70.30237579345703,709100
2017-07-31,70.27746480275617,70.30239666435776,70.27746480275617,70.2940902709961,876400
2017-08-01,70.27825487939148,70.3198471069336,70.27825487939148,70.3198471069336,1314500
2017-08-02,70.27825560257219,70.31152811573168,70.27825560257219,70.28657531738281,994200
2017-08-03,70.31153106689453,70.32817049721417,70.29489798265816,70.31153106689453,1149200
2017-08-04,70.30320840092105,70.31152811573168,70.28657531738281,70.28657531738281,617200
2017-08-07,70.29489798265816,70.31153106689453,70.28657826749833,70.31153106689453,712300
2017-08-08,70.31153106689453,70.31153106689453,70.2782585523385,70.31153106689453,747200
2017-08-09,70.34479199092922,70.36974478621401,70.3031997680664,70.3031997680664,734300
2017-08-10,70.32819366455078,70.35314647216688,70.32819366455078,70.32819366455078,959700
2017-08-11,70.35316318511167,70.41970825195312,70.35316318511167,70.41970825195312,737100
2017-08-14,70.39471508326409,70.40303479912157,70.35312919614428,70.36144256591797,405500
2017-08-15,70.33650703636592,70.34482675426639,70.3198739466503,70.32819366455078,432300
2017-08-16,70.31154091324552,70.37808595167647,70.31154091324552,70.36976623535156,655500
2017-08-17,70.36973600174522,70.40300850666553,70.35310292232579,70.3863754272461,581400
2017-08-18,70.41966687485501,70.42798024376029,70.3780746459961,70.3780746459961,674000
2017-08-21,70.38639335728749,70.41966587068354,70.38639335728749,70.39470672607422,928700
2017-08-22,70.3946887939151,70.3946887939151,70.3614162889948,70.3863754272461,1012100
2017-08-23,70.38640320451327,70.45294189453125,70.38640320451327,70.45294189453125,438300
2017-08-24,70.40300850666553,70.40300850666553,70.36973600174522,70.3863754272461,494800
2017-08-25,70.38639363692147,70.41134643554688,70.361434492213,70.41134643554688,513700
2017-08-28,70.40300850666553,70.41132821941596,70.3863754272461,70.3863754272461,866300
2017-08-29,70.45297443928699,70.45297443928699,70.41138853207623,70.41970825195312,1181800
2017-08-30,70.41969198341788,70.43632507324219,70.40305254750817,70.43632507324219,665700
2017-08-31,70.42800535528734,70.43632507324219,70.41137226546302,70.43632507324219,582500
2017-09-01,70.4296219589967,70.44627554495888,70.38800069705539,70.42129516601562,943600
2017-09-05,70.45461421000674,70.49624183419736,70.44629376635557,70.4879150390625,851600
2017-09-06,70.47960662841797,70.49625387004619,70.45462623874846,70.47960662841797,1118700
2017-09-07,70.50460824502414,70.52958229297766,70.48795464539695,70.52125549316406,483000
2017-09-08,70.5128828208431,70.52953640963622,70.49623558353312,70.50456237792969,486800
2017-09-11,70.479585382421,70.48790582498454,70.43795776367188,70.43795776367188,1052500
2017-09-12,70.42966764717765,70.44632124394312,70.40469360351562,70.40469360351562,1752600
2017-09-13,70.42134838816608,70.42134838816608,70.38805389404297,70.38805389404297,568300
2017-09-14,70.37139588930997,70.40469673283488,70.36306909055713,70.39636993408203,849400
2017-09-15,70.39637434183032,70.39637434183032,70.36307349622034,70.38805389404297,581600
2017-09-18,70.34636688232422,70.37134090758386,70.34636688232422,70.34636688232422,621600
2017-09-19,70.3630415133413,70.37136830883064,70.3463942738466,70.35472106933594,433300
2017-09-20,70.37971193304271,70.3880387305231,70.29646301269531,70.29646301269531,830900
2017-09-21,70.30478208490126,70.3297624768543,70.2798080444336,70.2798080444336,949800
2017-09-22,70.32143705365098,70.34641109460665,70.29646301269531,70.29646301269531,529800
2017-09-25,70.32139597913894,70.36301723925904,70.3130691865222,70.33804321289062,587700
2017-09-26,70.33808126375345,70.34640806087474,70.3214340209961,70.3214340209961,922400
2017-09-27,70.29646310806463,70.3131103515625,70.29646310806463,70.3131103515625,462400
2017-09-28,70.3214340209961,70.33808126375345,70.30478042675351,70.3214340209961,290800
2017-09-29,70.32977470782079,70.34642195386587,70.27982026671256,70.30479431152344,880700
2017-10-02,70.30728689119147,70.35728454589844,70.26562959541336,70.35728454589844,1087400
2017-10-03,70.29892063762622,70.33225027013242,70.28225264288444,70.31558227539062,1170200
2017-10-04,70.30729147736476,70.44894409179688,70.28229582687125,70.44894409179688,1180600
2017-10-05,70.2906009374574,70.30726257861079,70.2739329393253,70.29893493652344,2329400
2017-10-06,70.24061775389099,70.29894304011925,70.23228375386427,70.27394104003906,699200
2017-10-09,70.31560468319329,70.34060032629405,70.26561339699175,70.27394104003906,504000
2017-10-10,70.26561562319715,70.30727291069176,70.26561562319715,70.29061126708984,700800
2017-10-11,70.27393071067092,70.2905987082744,70.25726907004594,70.28226470947266,1205200
2017-10-12,70.26561339699175,70.29060904009252,70.26561339699175,70.27394104003906,1248900
2017-10-13,70.29892063762622,70.31558227539062,70.28225264288444,70.31558227539062,667800
2017-10-16,70.27395041938611,70.29061842166422,70.24062712879044,70.24895477294922,586700
2017-10-17,70.23229805298206,70.25729370117188,70.23229805298206,70.25729370117188,818800
2017-10-18,70.20729652919502,70.24062617631901,70.19896252816898,70.23229217529297,500100
2017-10-19,70.2489453969383,70.2822750400658,70.24061775389099,70.27394104003906,524300
2017-10-20,70.24062617631901,70.25728782139092,70.21562417324088,70.23229217529297,437100
2017-10-23,70.23229217529297,70.25728782139092,70.23229217529297,70.23229217529297,582200
2017-10-24,70.24063158263922,70.24063158263922,70.21562957763672,70.21562957763672,2554600
2017-10-25,70.198974609375,70.24063826469533,70.198974609375,70.198974609375,1726900
2017-10-26,70.21563625731436,70.232304262235,70.19064060691467,70.198974609375,553700
2017-10-27,70.19896348007543,70.25728877408827,70.19062947893637,70.24895477294922,698100
2017-10-30,70.27393071067092,70.28226470947266,70.24060742942095,70.28226470947266,432400
2017-10-31,70.28227312976911,70.28227312976911,70.22394784512615,70.24061584472656,626100
2017-11-01,70.19726844612028,70.23062896728516,70.19726844612028,70.23062896728516,840300
2017-11-02,70.2472915649414,70.25562692060768,70.20558933514234,70.2472915649414,1821000
2017-11-03,70.27231031692666,70.27231031692666,70.2055892944336,70.2055892944336,1300400
2017-11-06,70.21393105367554,70.2472915649414,70.21393105367554,70.2472915649414,947400
2017-11-07,70.24732689767433,70.24732689767433,70.2139663696289,70.2139663696289,747300
2017-11-08,70.2055892944336,70.23894980568012,70.19724757590522,70.2055892944336,726500
2017-11-09,70.20555393356511,70.23891442800877,70.18887686777515,70.19721221923828,769200
2017-11-10,70.23058234653261,70.23058234653261,70.17220306396484,70.17220306396484,619300
2017-11-13,70.18890454738066,70.1972399021309,70.16387939453125,70.16387939453125,632800
2017-11-14,70.1638966998124,70.18058013916016,70.15556134300631,70.18058013916016,2678000
2017-11-15,70.20561621790675,70.20561621790675,70.14723689155389,70.15557861328125,3981000
2017-11-16,70.13886060454807,70.16387939453125,70.12218353218135,70.16387939453125,3046700
2017-11-17,70.17225287361055,70.17225287361055,70.1222152709961,70.1222152709961,1339800
2017-11-20,70.14721318586022,70.14721318586022,70.09717559814453,70.09717559814453,557600
2017-11-21,70.11383535804323,70.11383535804323,70.0721331366673,70.08047485351562,584500
2017-11-22,70.1222007921807,70.15556130799177,70.10551735284128,70.13887786865234,900900
2017-11-24,70.18892182380284,70.18892182380284,70.1222007921807,70.13887786865234,626000
2017-11-27,70.13053614898263,70.15556130799177,70.11385907251099,70.13887786865234,1079000
2017-11-28,70.16387861026624,70.16387861026624,70.1221827483824,70.14720153808594,564300
2017-11-29,70.12216544085729,70.13050079345703,70.09714665732888,70.13050079345703,670600
2017-11-30,70.14718543587314,70.14718543587314,70.07212272112696,70.08880615234375,1010700
2017-12-01,70.10467529296875,70.15475994640356,70.05458427068177,70.10467529296875,1133000
2017-12-04,70.09634966698309,70.09634966698309,70.04626499644344,70.06295776367188,2441200
2017-12-05,70.08800311080083,70.08800311080083,70.02956886970873,70.05461120605469,1422200
2017-12-06,70.14641640137403,70.14641640137403,70.07128941477421,70.08798217773438,1175600
2017-12-07,70.1047011918096,70.1047011918096,70.07130928756634,70.09635162353516,1168200
2017-12-08,70.11304439122952,70.12139395950396,70.08800205526072,70.09635162353516,923000
2017-12-11,70.10469923502448,70.10469923502448,70.0546081956305,70.06295776367188,2432000
2017-12-12,70.06295776367188,70.07130733171327,70.03791542840206,70.06295776367188,992500
2017-12-13,70.12139164447782,70.17982588276072,70.06295740619494,70.1380844116211,1112400
2017-12-14,70.12137141617607,70.12137141617607,70.07962995707784,70.11302185058594,1471900
2017-12-15,70.08795466516793,70.08795466516793,70.04621958972399,70.07960510253906,983800
2017-12-18,70.08795466516793,70.09630422779681,70.06291234613153,70.07960510253906,664900
2017-12-19,70.07128408721653,70.07128408721653,70.03789219498229,70.0462417602539,760000
2017-12-20,70.04626800650911,70.07131034285507,70.03791843810892,70.05461120605469,840100
2017-12-21,70.06630254947535,70.06630254947535,70.03287957943088,70.04959106445312,964500
2017-12-22,70.03287217425407,70.04958365750925,70.0245132446289,70.0245132446289,1050900
2017-12-26,70.00781538439321,70.04124473644842,70.00781538439321,70.01617431640625,1185500
2017-12-27,70.03287957943088,70.04959106445312,70.02452064892186,70.04959106445312,1122300
2017-12-28,70.04124264672662,70.06631306602078,70.03289009095973,70.0579605102539,1108200
2017-12-29,70.08302018536499,70.09137911584716,70.06630232440064,70.07466125488281,1210700
2018-01-02,70.07466147998437,70.07466147998437,70.02452064892186,70.04959106445312,1786000
2018-01-03,70.0412321339441,70.06630254947535,70.02452064892186,70.04959106445312,1040900
2018-01-04,70.00781538439321,70.03289218043233,69.99110389636408,70.01617431640625,955400
2018-01-05,70.00781538439321,70.02453324841929,69.99946282837712,70.01617431640625,850600
2018-01-08,70.03289218043233,70.03289218043233,69.99946282837712,70.01617431640625,597700
2018-01-09,70.03288477623224,70.03288477623224,69.99109649658203,69.99109649658203,1551100
2018-01-10,70.01617431640625,70.01617431640625,69.98274496435104,70.01617431640625,789500
2018-01-11,70.00780798284434,70.02452584510294,69.99109649658203,69.99109649658203,1047900
2018-01-12,70.0328666191648,70.0328666191648,69.96600793945711,69.98271942138672,905000
2018-01-16,69.9158883540442,69.99109960956417,69.9158883540442,69.9743881225586,2707400
2018-01-17,69.96602816549148,69.96602816549148,69.93259881597375,69.94931030273438,2950800
2018-01-18,69.93260955810547,69.9493210474331,69.91589806877784,69.93260955810547,1090700
2018-01-19,69.94928267348564,69.9576416015625,69.91585971316611,69.9576416015625,1052000
2018-01-22,69.93258378309731,69.93258378309731,69.90751337034733,69.92422485351562,973500
2018-01-23,69.93260458327225,69.96603393554688,69.93260458327225,69.96603393554688,885600
2018-01-24,69.95766923411293,69.95766923411293,69.9242398845952,69.94931030273438,865700
2018-01-25,69.94096849076801,69.9493210474331,69.89918020345276,69.93260955810547,757200
2018-01-26,69.95767443887294,69.95767443887294,69.88246317885978,69.89081573486328,990600
2018-01-29,69.87410447646151,69.88246340848941,69.84903405637475,69.8657455444336,1440100
2018-01-30,69.90749854911144,69.90749854911144,69.85735135824818,69.87406921386719,1708600
2018-01-31,69.89913962130194,69.89913962130194,69.83228095081343,69.87406921386719,2078700
2018-02-01,69.87075358187342,69.87912112047424,69.82892865399303,69.84565734863281,2243800
2018-02-02,69.83727521663477,69.87073259586523,69.80381145484434,69.85400390625,1825500
2018-02-05,69.81218098785928,70.00459604560965,69.81218098785928,69.97949981689453,2019800
2018-02-06,69.86234676591741,69.97946669953544,69.86234676591741,69.92926788330078,2386700
2018-02-07,69.87074470611445,69.92094354878071,69.84564847606185,69.87911224365234,2054000
2018-02-08,69.8790760092814,69.91253975951994,69.83725110840153,69.88744354248047,1178600
2018-02-09,69.88745442789778,70.02130306714199,69.87071935889304,69.94601440429688,3159900
2018-02-12,69.92930346028366,69.92930346028366,69.88747853846006,69.9125747680664,1592800
2018-02-13,69.89584607584915,69.9125747680664,69.87911100107097,69.9125747680664,1292800
2018-02-14,69.85399559954426,69.85399559954426,69.79543561901468,69.81216430664062,953400
2018-02-15,69.80379866774237,69.82052735429313,69.77033491208203,69.78706359863281,1452800
2018-02-16,69.74525775624984,69.82891397698918,69.74525775624984,69.80381774902344,728400
2018-02-20,69.77870435742473,69.80380057921751,69.77870435742473,69.7954330444336,1448400
2018-02-21,69.79545021218135,69.81217890330501,69.75361891053142,69.80381774902344,1540700
2018-02-22,69.81216430664062,69.82053184173319,69.77870693138874,69.81216430664062,839300
2018-02-23,69.82892608642578,69.85402231874362,69.81219100983948,69.82892608642578,753800
2018-02-26,69.86233834027662,69.88743455408841,69.83724212646484,69.83724212646484,1445800
2018-02-27,69.87908733105901,69.87908733105901,69.77870244663681,69.78706359863281,852300
2018-02-28,69.81217890330501,69.82891397698918,69.79545021218135,69.80381774902344,3721300
2018-03-01,69.8339738668263,69.91771641245056,69.80885174205368,69.90097045898438,2049900
2018-03-02,69.8842004780482,69.8842004780482,69.84233241037664,69.8674545288086,1716600
2018-03-05,69.8842004780482,69.90095281643289,69.84233241037664,69.8674545288086,1112200
2018-03-06,69.86741580079705,69.88416174075427,69.84229369629047,69.85066986083984,737300
2018-03-07,69.85903963624769,69.88416174075427,69.84229369629047,69.85066986083984,1231000
2018-03-08,69.85907835961626,69.87583069800094,69.85070857956899,69.8674545288086,608900
2018-03-09,69.833984375,69.86748267611965,69.82560820243317,69.833984375,669000
2018-03-12,69.8674545288086,69.87583069800094,69.83395624118431,69.8674545288086,1281200
2018-03-13,69.88421630859375,69.90096865077327,69.86747035556076,69.88421630859375,609900
2018-03-14,69.85909452053286,69.91771494015012,69.84234856741932,69.87584686279297,1525800
2018-03-15,69.86747035556076,69.90096865077327,69.859094184471,69.88421630859375,1106600
2018-03-16,69.88416174075427,69.88416174075427,69.85066986083984,69.85066986083984,878500
2018-03-19,69.84229369629047,69.88416174075427,69.8339175317411,69.85066986083984,834900
2018-03-20,69.83399110257298,69.84236727594674,69.80886897159996,69.82561492919922,1074700
2018-03-21,69.80047410091562,69.88421664477646,69.78372814780207,69.87584686279297,2404500
2018-03-22,69.87579585749613,69.93441623432388,69.87579585749613,69.90929412841797,1954900
2018-03-23,69.90931759108747,69.94280948410784,69.89256525543327,69.92606353759766,1202800
2018-03-26,69.90931520129249,69.92606114723021,69.88418669867016,69.89256286621094,1729400
2018-03-27,69.89257345342035,69.95957002560745,69.89257345342035,69.94281768798828,1732600
2018-03-28,69.9595785624098,69.9847006827593,69.91770410239695,69.95120239257812,1899300
2018-03-29,69.92607412309438,69.976318359375,69.92607412309438,69.976318359375,2998600
2018-04-02,69.96288580931953,70.02995781861016,69.93773540492026,69.99642181396484,3047700
2018-04-03,69.97969235154015,69.98807795602116,69.93777072547718,69.96292114257812,3418600
2018-04-04,69.97966877975495,69.97966877975495,69.92098236083984,69.92098236083984,1717600
2018-04-05,69.92100221707479,69.94615263284638,69.92100221707479,69.9377670288086,1109600
2018-04-06,69.97965700981162,69.99642181396484,69.95450660541235,69.99642181396484,1097400
2018-04-09,69.95449348162666,69.98802947998047,69.9461078829538,69.98802947998047,1738000
2018-04-10,69.94615083416613,69.97130124929097,69.92938602286344,69.95453643798828,1218500
2018-04-11,69.95453643798828,69.97130124929097,69.937765230344,69.95453643798828,985600
2018-04-12,69.92936885977805,69.92936885977805,69.90421205448598,69.91259765625,791100
2018-04-13,69.89584350585938,69.91260831560348,69.88745790281682,69.89584350585938,1040900
2018-04-16,69.87905794116098,69.89582914379996,69.86229313486167,69.88744354248047,1155900
2018-04-17,69.87905794116098,69.88744354248047,69.86229313486167,69.88744354248047,892300
2018-04-18,69.83713621088862,69.84551541508658,69.82036500981451,69.82875061035156,971700
2018-04-19,69.83713621088862,69.84551541508658,69.81197940927747,69.82875061035156,1410800
2018-04-20,69.81196043971411,69.82873163623108,69.79519563953448,69.80358123779297,904800
2018-04-23,69.80359739219132,69.80359739219132,69.7700613877336,69.79521179199219,1861100
2018-04-24,69.77007361490277,69.8119888305664,69.76168801323406,69.8119888305664,1999400
2018-04-25,69.77843083935485,69.81196043971411,69.77843083935485,69.80358123779297,2176400
2018-04-26,69.82877439733889,69.82877439733889,69.79523838010583,69.82038879394531,2538700
2018-04-27,69.81200139359179,69.837158203125,69.81200139359179,69.837158203125,1443700
2018-04-30,69.82037443223511,69.83714563557253,69.8119888305664,69.8119888305664,1944700
2018-05-01,69.81452237470059,69.82291836338678,69.78094482421875,69.78094482421875,2027800
2018-05-02,69.7977182103275,69.81450377896597,69.78092623742782,69.80611419677734,1688600
2018-05-03,69.83970674021523,69.86489470728498,69.83970674021523,69.85649871826172,2961500
2018-05-04,69.85650328075982,69.87328885563944,69.82292572673698,69.8313217163086,1348100
2018-05-07,69.84810729118821,69.85650328075982,69.8313217163086,69.8313217163086,7560400
2018-05-08,69.83132446465477,69.83971405029297,69.82292847475271,69.83971405029297,9734900
2018-05-09,69.81450377896597,69.82289976541581,69.80611419677734,69.80611419677734,1009600
2018-05-10,69.83129575186565,69.83968533405428,69.80611419677734,69.80611419677734,937900
2018-05-11,69.82289976541581,69.82289976541581,69.80611419677734,69.80611419677734,710200
2018-05-14,69.81450377896597,69.81450377896597,69.7977182103275,69.80611419677734,1024700
2018-05-15,69.7725408844197,69.7893264540756,69.74735292354343,69.76414489746094,1087000
2018-05-16,69.76414489746094,69.7725408844197,69.75574891050219,69.76414489746094,704700
2018-05-17,69.78934081290494,69.78934081290494,69.77255523979548,69.78094482421875,1015700
2018-05-18,69.82289488723043,69.83968045469618,69.81449890136719,69.81449890136719,922800
2018-05-21,69.8061093197647,69.81449890136719,69.79771333390144,69.81449890136719,1286500
2018-05-22,69.8061093197647,69.82289488723043,69.79771333390144,69.81449890136719,793000
2018-05-23,69.83972108629241,69.89848021299875,69.831331499809,69.87329864501953,1179600
2018-05-24,69.92365630426272,69.94883786796325,69.9152603149414,69.9152603149414,1384800
2018-05-25,69.96558777960671,69.99076933047175,69.96558777960671,69.97398376464844,611800
2018-05-29,70.03276105393137,70.20903836006373,70.03276105393137,70.17546081542969,2137500
2018-05-30,70.12509976241816,70.12509976241816,70.06634065864641,70.09152221679688,1674700
2018-05-31,70.08311154555022,70.09150753126191,70.03274843980134,70.05792999267578,5749300
2018-06-01,70.01253618321722,70.02935354476885,69.98731655483392,70.0041275024414,3230600
2018-06-04,69.97891792580587,69.99573528977314,69.9452896118164,69.9452896118164,1146300
2018-06-05,69.97894940749524,70.02098642237968,69.95372976414376,69.98735809326172,16965800
2018-06-06,69.9621353149414,69.97894627177313,69.95372662955171,69.9621353149414,4984700
2018-06-07,69.9536849851944,70.0629721744096,69.9536849851944,70.02935028076172,4351000
2018-06-08,70.01255798339844,70.0377776196345,69.99574703055644,70.01255798339844,2376000
2018-06-11,69.97054713567671,69.9957667790282,69.95372976414376,69.98735809326172,3759000
2018-06-12,69.95374298095703,69.9705603556674,69.95374298095703,69.95374298095703,3024700
2018-06-13,69.95368751290842,69.97050487428388,69.89483957598245,69.92005920410156,2351600
2018-06-14,69.93688734377784,69.95369829380004,69.92847866179422,69.9452896118164,1737400
2018-06-15,69.97894287109375,70.00416251208958,69.97054060006003,69.97894287109375,2663700
2018-06-18,69.9789483147648,69.99576568603516,69.97054604307748,69.99576568603516,1027000
2018-06-19,70.02942004129936,70.02942004129936,70.00419397501848,70.02101135253906,2348500
2018-06-20,70.01257773661321,70.02098642237968,69.97894940749524,69.98735809326172,1369300
2018-06-21,69.99572197317,70.03775254720176,69.99572197317,70.02935028076172,825200
2018-06-22,70.02940137733162,70.03780364990234,70.01258400429315,70.03780364990234,1154300
2018-06-25,70.04616207543351,70.07138170294661,70.03775339494786,70.06297302246094,721300
2018-06-26,70.06297302246094,70.07138170294661,70.04616207543351,70.06297302246094,3127700
2018-06-27,70.09661756268432,70.11343492755005,70.07139792933114,70.10502624511719,4012200
2018-06-28,70.12184360998292,70.12184360998292,70.079806611764,70.10502624511719,1050000
2018-06-29,70.07980237764549,70.09661332755012,70.07139369572066,70.08821105957031,4904600
2018-07-02,70.10507012180054,70.10507012180054,70.05454564661848,70.0798110961914,3517800
2018-07-03,70.07980536854514,70.10506439208984,70.06296173687315,70.10506439208984,1330300
2018-07-05,70.09666442871094,70.11350164166862,70.0714053972918,70.09666442871094,1892600
2018-07-06,70.11345672607422,70.11345672607422,70.09661952390267,70.11345672607422,3113200
2018-07-09,70.08824071592058,70.09666253415442,70.07140350341797,70.07140350341797,1378700
2018-07-10,70.07983955053213,70.07983955053213,70.05457409070074,70.06299591064453,2161800
2018-07-11,70.07981092581932,70.08822631835938,70.05454547630781,70.08822631835938,953300
2018-07-12,70.06296746314278,70.0798110961914,70.05454564661848,70.0798110961914,1299000
2018-07-13,70.09666442871094,70.10508624717241,70.07982721575326,70.09666442871094,1241400
2018-07-16,70.0713892796671,70.0798110961914,70.05454564661848,70.0798110961914,1530600
2018-07-17,70.08824071592058,70.08824071592058,70.06298168518413,70.07140350341797,2830600
2018-07-18,70.07983955053213,70.07983955053213,70.05457409070074,70.06299591064453,972800
2018-07-19,70.06298357883033,70.13034527859156,70.06298357883033,70.09666442871094,1185300
2018-07-20,70.12192346013009,70.13034527859156,70.08824261024947,70.09666442871094,1730800
2018-07-23,70.08820811601929,70.09662993033592,70.05452728271484,70.05452728271484,1083100
2018-07-24,70.06299591064453,70.06299591064453,70.03773687477954,70.06299591064453,1563400
2018-07-25,70.06295585980483,70.07137767493437,70.0376968383789,70.0376968383789,682800
2018-07-26,70.05453404467528,70.06295585980483,70.012437816953,70.0376968383789,2208500
2018-07-27,70.04610443115234,70.06294163403004,70.03768261773278,70.04610443115234,1425300
2018-07-30,70.04610443115234,70.05451982061048,70.03768261773278,70.04610443115234,4199600
2018-07-31,70.06294163403004,70.06294163403004,70.04610443115234,70.04610443115234,2525700
2018-08-01,70.04441944321213,70.06128462325947,70.03598363587064,70.05284881591797,9125200
2018-08-02,70.07816774867237,70.09503936767578,70.06973837380797,70.09503936767578,1911300
2018-08-03,70.08658297579504,70.12031976925705,70.08658297579504,70.10345458984375,1371200
2018-08-06,70.1287437279624,70.1287437279624,70.11187211676416,70.12030792236328,1148200
2018-08-07,70.11190455204189,70.11190455204189,70.07816774867237,70.09503936767578,927500
2018-08-08,70.1118839622327,70.1118839622327,70.0950187828194,70.10345458984375,1438200
2018-08-09,70.12031363979743,70.14561462402344,70.12031363979743,70.14561462402344,660700
2018-08-10,70.18783376462109,70.221570577506,70.17939795274008,70.213134765625,1496600
2018-08-13,70.18782273436658,70.21312373139436,70.1793869238113,70.19625854492188,1577400
2018-08-14,70.19625854492188,70.19625854492188,70.1793869238113,70.19625854492188,1285500
2018-08-15,70.21307714649456,70.24681393169396,70.19621197121175,70.22994232177734,775000
2018-08-16,70.213134765625,70.2299999547479,70.19626957650209,70.213134765625,988000
2018-08-17,70.22997514080659,70.24684675860746,70.221545766543,70.23841094970703,783400
2018-08-20,70.2637146242308,70.28058624267578,70.2468494404229,70.28058624267578,761700
2018-08-21,70.2468524668327,70.26371765136719,70.2468524668327,70.26371765136719,1449900
2018-08-22,70.27215043345329,70.28901561726119,70.2637146242308,70.28058624267578,609800
2018-08-23,70.28057631096007,70.28900568435427,70.2637046948993,70.27214050292969,702700
2018-08-24,70.2468494404229,70.28058624267578,70.2468494404229,70.28058624267578,2277200
2018-08-27,70.24683610400015,70.26370128460617,70.24683610400015,70.2552719116211,952800
2018-08-28,70.22994232177734,70.24681393169396,70.22151295145287,70.22994232177734,931800
2018-08-29,70.2384304344246,70.2384304344246,70.20469362410083,70.22156524658203,582200
2018-08-30,70.23840370544434,70.27214050292969,70.23840370544434,70.27214050292969,1657100
2018-08-31,70.28898620605469,70.29742201174736,70.2805568349964,70.28898620605469,4047500
2018-09-04,70.2813994918155,70.29829766868978,70.24761602759928,70.27295684814453,1358700
2018-09-05,70.27295684814453,70.2813994918155,70.25605867127025,70.27295684814453,846300
2018-09-06,70.28983735090095,70.32362725448513,70.28138826381362,70.29828643798828,5085900
2018-09-07,70.25603415988886,70.25603415988886,70.22224426269531,70.22224426269531,835500
2018-09-10,70.23072814941406,70.23917723909018,70.22227905973794,70.23072814941406,623800
2018-09-11,70.18852996826172,70.20542815744213,70.17163822385216,70.18852996826172,763700
2018-09-12,70.20542815744213,70.20542815744213,70.17163822385216,70.18852996826172,687600
2018-09-13,70.1969223022461,70.20537139000444,70.18003057149504,70.1969223022461,687200
2018-09-14,70.15466284115841,70.18000364994691,70.15466284115841,70.17155456542969,718500
2018-09-17,70.16312098634636,70.18001915911516,70.15467834472656,70.15467834472656,2312900
2018-09-18,70.17155052412595,70.17155052412595,70.12931154873563,70.14620971679688,860400
2018-09-19,70.12935638427734,70.13780547370969,70.11246465017956,70.12935638427734,659800
2018-09-20,70.11243935756917,70.15467834472656,70.11243935756917,70.15467834472656,945300
2018-09-21,70.13780975341797,70.16315057849437,70.12936066347007,70.13780975341797,1873300
2018-09-24,70.13780975341797,70.16315057849437,70.12936066347007,70.13780975341797,777100
2018-09-25,70.12931154873563,70.14620971679688,70.1208689094678,70.14620971679688,1217500
2018-09-26,70.13778017195777,70.17157007273076,70.13778017195777,70.15467834472656,1325900
2018-09-27,70.17157007273076,70.17157007273076,70.15467834472656,70.15467834472656,901900
2018-09-28,70.18852996826172,70.20542815744213,70.18852996826172,70.18852996826172,2340300
2018-10-01,70.19443480701383,70.20289785314822,70.16905212402344,70.16905212402344,3392500
2018-10-02,70.18597970193152,70.2198254348857,70.18597970193152,70.19444274902344,3058600
2018-10-03,70.17750958701593,70.19442922252586,70.13520081512274,70.16058349609375,1468200
2018-10-04,70.118278818907,70.14366149902344,70.118278818907,70.14366149902344,1245400
2018-10-05,70.12673745506515,70.13520050048828,70.10981781963113,70.13520050048828,1692100
2018-10-08,70.13517524457558,70.16055791629235,70.11825561523438,70.11825561523438,1601900
2018-10-09,70.14366149902344,70.1521245441996,70.12673540867112,70.14366149902344,2939000
2018-10-10,70.11828117961282,70.16904654155483,70.11828117961282,70.16058349609375,1956800
2018-10-11,70.19440664625479,70.22825236180125,70.16902397344748,70.18594360351562,2116100
2018-10-12,70.21133273173311,70.23671540454042,70.18594360351562,70.18594360351562,2273900
2018-10-15,70.21978318571144,70.21978318571144,70.19440051512117,70.2113265991211,1770500
2018-10-16,70.20286968899394,70.20286968899394,70.17748701618663,70.18594360351562,2148800
2018-10-17,70.20286968899394,70.2197893190621,70.16056093070831,70.18594360351562,1607400
2018-10-18,70.16902021101342,70.23671163847679,70.16055716872805,70.2282485961914,1329400
2018-10-19,70.2197893190621,70.2197893190621,70.17748701618663,70.18594360351562,4100700
2018-10-22,70.17751517015782,70.20289785314822,70.16905212402344,70.16905212402344,2028000
2018-10-23,70.25362889830166,70.27055498230158,70.2113265991211,70.2113265991211,2864700
2018-10-24,70.24518797709963,70.32134246826172,70.24518797709963,70.32134246826172,2957300
2018-10-25,70.30440080124681,70.31286384403666,70.2790181282875,70.29594421386719,2679900
2018-10-26,70.34668935871893,70.38899810510837,70.32976973340817,70.33822631835938,3797300
2018-10-29,70.32137681932932,70.3721422012945,70.31291377053017,70.36368560791016,4785400
2018-10-30,70.33825242549234,70.33825242549234,70.3044067069001,70.32979583740234,5203700
2018-10-31,70.28748117107735,70.31286384403666,70.27056154090786,70.29594421386719,12635800
2018-11-01,70.31796691077197,70.34339426363167,70.30101749778996,70.33492279052734,3623600
2018-11-02,70.2925587202433,70.30103666243215,70.25017547607422,70.25017547607422,3723800
2018-11-05,70.28407572285128,70.28407572285128,70.25864836488874,70.27560424804688,2361000
2018-11-06,70.25021193378245,70.26716782695974,70.2417404539723,70.2586898803711,4431500
2018-11-07,70.24170853355626,70.25018000951667,70.22475264808436,70.23323059082031,1675000
2018-11-08,70.25016643122461,70.25016643122461,70.20778965928675,70.22473907470703,1332800
2018-11-09,70.23326250738366,70.28411725335853,70.23326250738366,70.2586898803711,1229500
2018-11-12,70.28408954377561,70.33495073647687,70.28408954377561,70.30951690673828,994300
2018-11-13,70.309553363393,70.33498720631947,70.309553363393,70.31803131103516,2990100
2018-11-14,70.32645867504684,70.4112186901653,70.31798073350261,70.36883544921875,3329800
2018-11-15,70.42815257197606,70.44510845132453,70.38577580715129,70.40272521972656,1952400
2018-11-16,70.45360565185547,70.47055506906442,70.43664976787153,70.45360565185547,1293200
2018-11-19,70.45361441474603,70.52141855879019,70.4451364716996,70.51294708251953,1547700
2018-11-20,70.50448777194708,70.52143719574347,70.48753834815071,70.49600982666016,2307600
2018-11-21,70.50448777194708,70.50448777194708,70.47906040286378,70.49600982666016,9309900
2018-11-23,70.5214188350693,70.5214188350693,70.47904205322266,70.47904205322266,1666200
2018-11-26,70.47897933985479,70.48745727539062,70.4620234687831,70.48745727539062,1764000
2018-11-27,70.47906040286378,70.50448777194708,70.47058245757684,70.49600982666016,1555200
2018-11-28,70.48752449891137,70.53837922708617,70.47056861166895,70.52142333984375,2986100
2018-11-29,70.55532527414799,70.56380321736385,70.52141996806047,70.53837585449219,2217300
2018-11-30,70.5383620097948,70.5807387840049,70.52988406824292,70.56378936767578,4712700
2018-12-03,70.52305901030236,70.54852982350698,70.5060806274414,70.5060806274414,2828800
2018-12-04,70.5315360282987,70.59097007206422,70.5315360282987,70.5570068359375,4062000
2018-12-06,70.65888693756378,70.72681340058196,70.62492370605469,70.62492370605469,4012200
2018-12-07,70.63341973302421,70.70983214944577,70.62492730525813,70.70133972167969,2079300
2018-12-10,70.692853771738,70.75228781045178,70.67586891620583,70.70133972167969,9725100
2018-12-11,70.66739371936498,70.6928645287146,70.6249380518987,70.63343048095703,5675500
2018-12-12,70.62492370605469,70.6503945102305,70.62492370605469,70.62492370605469,4565500
2018-12-13,70.66739265538934,70.69286346435547,70.65890022645887,70.69286346435547,7531900
2018-12-14,70.7013578029961,70.74381347485982,70.69287185088419,70.73532104492188,4449200
2018-12-17,70.74378100022483,70.80321502685547,70.72680262596882,70.80321502685547,5815300
2018-12-18,70.81087501379858,70.85339134305207,70.79387237434581,70.84488677978516,6567000
2018-12-19,70.86192321777344,70.89593499998239,70.80240422067881,70.86192321777344,12278900
2018-12-20,70.87038093222029,70.87888549392115,70.83636917249673,70.85337829589844,7297300
2018-12-21,70.85339690647297,70.90441131591797,70.84489234253827,70.90441131591797,5548800
2018-12-24,70.91293668642669,70.96395111083984,70.91293668642669,70.96395111083984,4049100
2018-12-26,70.98095248063802,71.00645969005492,70.89591979980469,70.89591979980469,6207700
2018-12-27,70.96395331904753,71.03197687843743,70.96395331904753,70.97245788574219,4207700
2018-12-28,71.0064534632334,71.07447052001953,70.99794889847931,71.07447052001953,6740100
2018-12-31,71.0574440047442,71.14247016247266,71.04044136803051,71.09996032714844,4892300
2019-01-02,71.1084976196289,71.11700218621618,71.08299040695066,71.1084976196289,5380200
2019-01-03,71.11701986571853,71.28707231723712,71.10851529701704,71.25306701660156,5284600
2019-01-04,71.14247016247266,71.1509747243695,71.09996032714844,71.09996032714844,5969500
2019-01-07,71.12549356503037,71.14249620796878,71.04896545410156,71.04896545410156,3632600
2019-01-08,71.02346474166137,71.04897195194296,70.99795753137978,71.00646209716797,2061600
2019-01-09,71.0064621618875,71.06598114829312,71.0064621618875,71.04047393798828,4161900
2019-01-10,71.09148179207116,71.10848443500957,71.04046737617355,71.04896545410156,4037300
2019-01-11,71.09152221679688,71.1085248694035,71.08301764695052,71.09152221679688,2057100
2019-01-14,71.1085248694035,71.12553400909619,70.93847239499303,71.09152221679688,1872800
2019-01-15,71.12546317954123,71.1339677409184,71.09145142111218,71.11695861816406,3311300
2019-01-16,71.08295120335474,71.10845840196527,71.06594856664105,71.09996032714844,3262200
2019-01-17,71.10002678664321,71.1085248694035,71.06601499434392,71.09152221679688,2507700
2019-01-18,71.06594077289061,71.07443884677548,71.01491989418496,71.03192901611328,4135300
2019-01-22,71.06601499434392,71.09152221679688,71.05751042449756,71.09152221679688,4049800
2019-01-23,71.06597244234763,71.0999842142818,71.04896331283946,71.07447052001953,7921700
2019-01-24,71.12549049150945,71.15099769835602,71.10848136222366,71.13399505615234,2013000
2019-01-25,71.10849976715951,71.11700433400364,71.07448798686681,71.08299255371094,1603500
2019-01-28,71.08301764695052,71.11702943924983,71.07451307710419,71.09152221679688,5781000
2019-01-29,71.10849440763282,71.13400810624218,71.10849440763282,71.12550354003906,4065700
2019-01-30,71.12550914264025,71.21903991699219,71.10850000889418,71.21903991699219,3635000
2019-01-31,71.24452979281003,71.295544207466,71.24452979281003,71.2785415649414,7267100
2019-02-01,71.2461754447052,71.26321547239286,71.195068359375,71.195068359375,7391200
2019-02-04,71.20358187435244,71.21210188819627,71.17802833168734,71.195068359375,9052500
2019-02-05,71.18654834553118,71.2206219020401,71.18654834553118,71.195068359375,3074100
2019-02-06,71.23764711994124,71.24616713279109,71.21209358025735,71.22913360595703,2689800
2019-02-07,71.27173053528753,71.29728407850762,71.25469700609632,71.2802505493164,2483100
2019-02-08,71.32281852536066,71.33985204843914,71.30577850341797,71.30577850341797,2459500
2019-02-11,71.2802505493164,71.29728407850762,71.27173053528753,71.2802505493164,3230700
2019-02-12,71.28025615971902,71.28877617441849,71.26322262918711,71.27173614501953,2366000
2019-02-13,71.22914684548817,71.25470038992177,71.22062683105469,71.22062683105469,3539200
2019-02-14,71.30578815437941,71.3228281786284,71.27171460474652,71.3143081665039,5773800
2019-02-15,71.29728407850762,71.29728407850762,71.2802505493164,71.2802505493164,3556400
2019-02-19,71.31432633355811,71.33135986328125,71.29728630496825,71.33135986328125,8248500
2019-02-20,71.3228530883789,71.34840663481197,71.30581305817863,71.3228530883789,2679800
2019-02-21,71.30578411076243,71.30578411076243,71.28875058634448,71.2972640991211,2136700
2019-02-22,71.3142998674183,71.36540693648759,71.3142998674183,71.34837341308594,2640800
2019-02-25,71.3228178564758,71.33985137939453,71.30577783469292,71.33985137939453,2964300
2019-02-26,71.35691474404014,71.37395477294922,71.33988121399791,71.37395477294922,4570700
2019-02-27,71.34838193349199,71.35689544677734,71.32282839590576,71.35689544677734,2463500
2019-02-28,71.33985137939453,71.34837139028598,71.31429784558435,71.33985137939453,4136600
2019-03-01,71.30913338486003,71.31766909198582,71.27499706719372,71.29206848144531,3697800
2019-03-04,71.29207816067465,71.3262144829756,71.28354245238998,71.30914306640625,6418800
2019-03-05,71.29207974430177,71.31768035888672,71.27500832735322,71.31768035888672,6175900
2019-03-06,71.31768762059717,71.36888885498047,71.31768762059717,71.36888885498047,4167300
2019-03-07,71.38596148839424,71.4371627236488,71.38596148839424,71.42862701416016,3215500
2019-03-08,71.43715221634613,71.46275283020796,71.42008731071749,71.4542236328125,2626900
2019-03-11,71.44572290723681,71.44572290723681,71.4201222808399,71.43718719482422,2213500
2019-03-12,71.43716030853119,71.47129663449304,71.43716030853119,71.46276092529297,3665600
2019-03-13,71.4542333098337,71.47129821777344,71.44569760044453,71.47129821777344,1174200
2019-03-14,71.47128500976466,71.48834991455078,71.45422010497853,71.48834991455078,1173300
2019-03-15,71.50547185451646,71.52253677136031,71.49693614067354,71.51400756835938,1570400
2019-03-18,71.49689483642578,71.51396625424934,71.488359127514,71.49689483642578,1092000
2019-03-19,71.47982071757642,71.49688562236253,71.4627493019529,71.48834991455078,1000100
2019-03-20,71.49689364279057,71.59930261550755,71.49689364279057,71.59076690673828,2459400
2019-03-21,71.60783832427684,71.60783832427684,71.57370200003784,71.59076690673828,1371100
2019-03-22,71.64196295216676,71.72730701200604,71.64196295216676,71.71023559570312,3113600
2019-03-25,71.73587109444847,71.8297443972521,71.71880618068454,71.78707885742188,3572700
2019-03-26,71.75292568609186,71.7955912159129,71.73585426549201,71.77852630615234,2374600
2019-03-27,71.82970586942443,71.86384218948315,71.81264096481372,71.83824157714844,1872500
2019-03-28,71.82970428466797,71.83823999220365,71.7955679653624,71.82970428466797,1322700
2019-03-29,71.77000743281714,71.79560805888343,71.7529425190532,71.78707885742188,2277100
2019-04-01,71.747711609486,71.76480984947256,71.6964038424146,71.71350860595703,4381700
2019-04-02,71.73061404577587,71.75626467010827,71.72206166314622,71.74771881103516,2662200
2019-04-03,71.72205446417236,71.73060684594358,71.70495622418582,71.71350860595703,5005500
2019-04-04,71.73915083047717,71.73915083047717,71.71350021172188,71.73059844970703,1481200
2019-04-05,71.71350004124281,71.7305982791873,71.70494766049299,71.7220458984375,6617100
2019-04-08,71.72203140099228,71.73913615903444,71.69638078748282,71.7049331665039,2756400
2019-04-09,71.73060684594358,71.747711609486,71.71350860595703,71.71350860595703,3661900
2019-04-10,71.74771058466332,71.77336120605469,71.74771058466332,71.77336120605469,2364300
2019-04-11,71.73915083047717,71.75624906846232,71.73059844970703,71.73059844970703,3379200
2019-04-12,71.68785858154297,71.70496334678445,71.67931272247876,71.68785858154297,1213300
2019-04-15,71.6793205186624,71.70497114575797,71.6793205186624,71.69641876220703,1021400
2019-04-16,71.68785858154297,71.6964109641637,71.66220795723729,71.68785858154297,1335700
2019-04-17,71.68785146064339,71.71350860595703,71.68785146064339,71.71350860595703,1600600
2019-04-18,71.73915083047717,71.74770321124731,71.72204606893689,71.73059844970703,1076800
2019-04-22,71.73916625976562,71.74771864237518,71.73061387715609,71.73916625976562,6156400
2019-04-23,71.75625644275658,71.78190706414794,71.75625644275658,71.77336120605469,1824600
2019-04-24,71.81611633300781,71.83322109779829,71.80757047416894,71.81611633300781,3424400
2019-04-25,71.83322109779829,71.84176695663716,71.81611633300781,71.81611633300781,903000
2019-04-26,71.88453691030547,71.8930892944336,71.87598452617736,71.8930892944336,2275800
2019-04-29,71.86741638183594,71.88451462123288,71.85886400035963,71.86741638183594,1009300
2019-04-30,71.87597629726518,71.91873168945312,71.85887805452417,71.91873168945312,1876000
2019-05-01,71.89818915789274,72.00098887363026,71.84679256786414,71.85535430908203,1313600
2019-05-02,71.85531910639449,71.863887379095,71.82105255126953,71.82105255126953,2138700
2019-05-03,71.84679412841797,71.87249242399045,71.82965757424934,71.84679412841797,1332300
2019-05-06,71.89817093585945,71.9067392105861,71.88104092208484,71.88960266113281,1312200
2019-05-07,71.91532851154031,71.94103334557174,71.91532851154031,71.92389678955078,2815200
2019-05-08,71.94101091732632,71.95814093232568,71.90674435164848,71.9153060913086,1474500
2019-05-09,71.97526752639222,72.00953409044139,71.94956923727503,71.95813751220703,1297000
2019-05-10,71.98382614731804,72.0180927067716,71.95812786164734,71.97525787353516,1558700
2019-05-13,72.05238295631011,72.08664952703018,72.04381467971008,72.06095123291016,2720800
2019-05-14,72.06095123291016,72.0695129738301,72.03524640311004,72.06095123291016,3785700
2019-05-15,72.13799533413534,72.13799533413534,72.07803051150715,72.11229705810547,1521800
2019-05-16,72.07807205968717,72.08664033519466,72.06094204435145,72.06950378417969,1046600
2019-05-17,72.11232243057952,72.1208907041627,72.06092586043609,72.08662414550781,1067900
2019-05-20,72.07807408502234,72.09521063651884,72.05237579345703,72.05237579345703,1095900
2019-05-21,72.03518878067281,72.04375705041892,72.00949050710936,72.01805877685547,1161500
2019-05-22,72.06094406920528,72.06950580927409,72.04380751770877,72.05237579345703,2067700
2019-05-23,72.10375340727202,72.2065530821678,72.10375340727202,72.18085479736328,2773800
2019-05-24,72.1637054740935,72.17227374607062,72.13800719383876,72.15514373779297,1019600
2019-05-28,72.18083659975446,72.21510314941406,72.16370005708661,72.21510314941406,1130400
2019-05-29,72.25794514502857,72.28364342823028,72.21511685158482,72.22367858886719,2632000
2019-05-30,72.24084783463094,72.29224442429904,72.2151495397969,72.28367614746094,1929400
2019-05-31,72.35219543660574,72.46355687145623,72.35219543660574,72.43785858154297,11965500
2019-06-03,72.5056704484184,72.60866945749244,72.47133526247134,72.5743408203125,4621900
2019-06-04,72.47990545720718,72.53999038278987,72.46273459346028,72.52281951904297,3320400
2019-06-05,72.61728253188681,72.64303229395661,72.54861213385432,72.55719757080078,14753000
2019-06-06,72.56573594093183,72.59148568630009,72.50565101881745,72.51423645019531,20687700
2019-06-07,72.63442757870898,72.65159189772908,72.56575720509403,72.59150695800781,13622500
2019-06-10,72.54856926589758,72.54856926589758,72.51424063593525,72.52281951904297,7611300
2019-06-11,72.4885001375446,72.51425643877796,72.47992125256732,72.49708557128906,2211800
2019-06-12,72.54003324567746,72.5743684446937,72.531447808731,72.55719757080078,1147900
2019-06-13,72.5915093095491,72.65159425121675,72.57434498997297,72.63442993164062,2450300
2019-06-14,72.59147063829819,72.62580580792674,72.58288520870006,72.60863494873047,1992200
2019-06-17,72.61725489117099,72.61725489117099,72.5743408203125,72.5743408203125,2105300
2019-06-18,72.66017206167099,72.668757494942,72.58291625976562,72.58291625976562,5589200
2019-06-19,72.56577259492362,72.74602745231606,72.54860172349463,72.73744201660156,1893200
2019-06-20,72.79751641724012,72.83185160635263,72.76318122812759,72.77176666259766,1790100
2019-06-21,72.71169225822673,72.73744201660156,72.6945279355664,72.73744201660156,8008900
2019-06-24,72.75459997763981,72.80609948525081,72.75459997763981,72.78034973144531,1715700
2019-06-25,72.78892935500744,72.83184342500168,72.75459416975185,72.7975082397461,1742700
2019-06-26,72.76317705760269,72.76317705760269,72.70309211729156,72.71167755126953,1222000
2019-06-27,72.75460234242526,72.77176666259766,72.7288525877828,72.77176666259766,1276300
2019-06-28,72.76318122812759,72.78893753153777,72.7460169079552,72.77176666259766,4134200
2019-07-01,72.77692098122138,72.77692098122138,72.69952931651822,72.72532653808594,4197900
2019-07-02,72.74250677004706,72.78550650392205,72.73391207194265,72.768310546875,4841200
2019-07-03,72.77693645709506,72.79413898235806,72.76834175530462,72.78553771972656,2176400
2019-07-05,72.67371121662852,72.67371121662852,72.61351552998414,72.63931274414062,1759500
2019-07-08,72.65652913520712,72.66513039595772,72.60493469238281,72.60493469238281,1587200
2019-07-09,72.6307265190702,72.6307265190702,72.57913208007812,72.57913208007812,1457300
2019-07-10,72.66511489028561,72.70811462402344,72.6393176743782,72.70811462402344,1704800
2019-07-11,72.6994880028061,72.70808925872063,72.65648828406937,72.67369079589844,1227300
2019-07-12,72.66513893721952,72.69953742342557,72.65653767545791,72.68233489990234,871600
2019-07-15,72.69952392578125,72.7167198852714,72.69092266561658,72.69952392578125,1385800
2019-07-16,72.6650895399839,72.69088674689156,72.64789358899077,72.67369079589844,1350100
2019-07-17,72.68231986576569,72.74251556396484,72.67372516662226,72.74251556396484,1457500
2019-07-18,72.73391992305594,72.83710879815322,72.71671740331375,72.8285140991211,1426800
2019-07-19,72.76829351727746,72.78548947030022,72.7338950503952,72.75109100341797,864000
2019-07-22,72.77691580817577,72.78551706836684,72.75971984863281,72.75971984863281,823300
2019-07-23,72.75111682394731,72.76831934391224,72.73392086482143,72.74251556396484,1026900
2019-07-24,72.75971984863281,72.78551706836684,72.74251732825066,72.75971984863281,1364700
2019-07-25,72.74250253675403,72.74250253675403,72.69090810777722,72.71670532226562,1093800
2019-07-26,72.71672527728347,72.72532653808594,72.6823267949133,72.72532653808594,1003000
2019-07-29,72.72532653808594,72.75112375965365,72.72532653808594,72.72532653808594,930600
2019-07-30,72.74248904415457,72.75109030100127,72.72529309129783,72.73389434814453,933500
2019-07-31,72.76832628125858,72.7941235028263,72.60493513021015,72.72532653808594,2313300
2019-08-01,72.75975467056207,72.98373870858025,72.75113813035134,72.93205261230469,3099000
2019-08-02,72.92342148339944,72.96649103084799,72.91480494491248,72.94926452636719,2626500
2019-08-05,73.0784766228036,73.14739577657369,73.06124354811496,73.095703125,3154500
2019-08-06,73.10435256650314,73.13019561767578,73.06989297410789,73.13019561767578,3277800
2019-08-07,73.22500072564617,73.25946033821695,73.11301191416543,73.13885498046875,2352400
2019-08-08,73.11296081542969,73.12157078318057,73.06126814645205,73.11296081542969,1499000
2019-08-09,73.11298428464954,73.14744388419798,73.06990814208984,73.06990814208984,1833600
2019-08-12,73.13018208187728,73.17325820752211,73.12156554224951,73.14741516113281,2403500
2019-08-13,73.13880738843635,73.14742392909695,73.02681207733283,73.06127166748047,1839500
2019-08-14,73.13020857998887,73.1818946914955,73.12159203723897,73.15605163574219,3312800
2019-08-15,73.19048329953026,73.31970510147293,73.19048329953026,73.31108856201172,4823000
2019-08-16,73.26805246457539,73.31112203655967,73.23359286348983,73.30250549316406,1886600
2019-08-19,73.23362265041591,73.25946571861722,73.2077795822146,73.22500610351562,1485500
2019-08-20,73.26803950572176,73.30249252821676,73.25942296385016,73.27664947509766,2015700
2019-08-21,73.2335609419331,73.26802052799817,73.19910135586805,73.20771789550781,2082500
2019-08-22,73.19052821377716,73.23360436502354,73.16468515202848,73.17330169677734,956200
2019-08-23,73.19912965155177,73.31111842018285,73.18189656561066,73.29389190673828,2448900
2019-08-26,73.28529588347534,73.31113894712647,73.2336097561731,73.25945281982422,1768700
2019-08-27,73.23360745342453,73.30252009682785,73.23360745342453,73.28529357910156,2179600
2019-08-28,73.30250549316406,73.32835512335089,73.28527897886973,73.30250549316406,1944400
2019-08-29,73.29388657260074,73.30249654244814,73.25942697572293,73.2680435180664,3270600
2019-08-30,73.26804885032315,73.3025018772123,73.25081576438204,73.29389190673828,2543000
2019-09-03,73.3077332718476,73.4112898304627,73.29047713731073,73.35088348388672,4574300
2019-09-04,73.35086381122652,73.41127014160156,73.35086381122652,73.41127014160156,1455900
2019-09-05,73.31633687394215,73.31633687394215,73.21278035453284,73.24729919433594,2145200
2019-09-06,73.26453650427423,73.29042397920212,73.23864902934633,73.25590515136719,2485500
2019-09-09,73.20411775617133,73.2213738752585,73.17823028564453,73.17823028564453,2423900
2019-09-10,73.1696076996224,73.17823905209605,73.04879510016309,73.05742645263672,2262300
2019-09-11,73.05742645263672,73.10057004741911,73.05742645263672,73.05742645263672,3005000
2019-09-12,73.10059797319661,73.10922932896759,73.01430416687312,73.04019165039062,3319700
2019-09-13,72.97975596891558,72.99701208972024,72.9020935496055,72.91934967041016,1951400
2019-09-16,72.96254123268886,72.97979736328125,72.94527851829999,72.97979736328125,3034100
2019-09-17,72.97110916981232,73.03151545553072,72.9624844031321,73.0142593383789,1397300
2019-09-18,73.05742309488336,73.10056668768286,72.96249797341487,72.97112274169922,3277800
2019-09-19,73.04020369604935,73.04020369604935,72.97979736328125,72.97979736328125,2399300
2019-09-20,73.01427627406144,73.08331392626474,72.99701356911417,73.05742645263672,2383300
2019-09-23,73.10921729184986,73.16962360471021,73.1005859375,73.1005859375,1537100
2019-09-24,73.10919264171166,73.21274252381886,73.10919264171166,73.17823028564453,3693100
2019-09-25,73.1696220373374,73.18687816187315,73.08332824707031,73.08332824707031,2860800
2019-09-26,73.13508448926055,73.16960331329288,73.11782836914062,73.11782836914062,871500
2019-09-27,73.12646139667827,73.1868676996094,73.12646139667827,73.16098022460938,1691700
2019-09-30,73.15236830132923,73.19551849365234,73.1437435299006,73.19551849365234,2325600
2019-10-01,73.13932956176629,73.30354715476693,73.13932956176629,73.27761840820312,4668900
2019-10-02,73.3294723752375,73.38998157336285,73.32083385632465,73.35540771484375,2613000
2019-10-03,73.40727237183647,73.52827759132177,73.39862725779041,73.51099395751953,2441100
2019-10-04,73.47639059849831,73.51096444651299,73.45910037734735,73.5023193359375,1760800
2019-10-07,73.45912677792069,73.46777189160315,73.40726928440517,73.42455291748047,1611700
2019-10-08,73.47639566048747,73.50232439971296,73.41589307086542,73.4677505493164,2153300
2019-10-09,73.46777189160315,73.48505552467844,73.40726928440517,73.42455291748047,1472500
2019-10-10,73.43315013609556,73.43315013609556,73.33807373046875,73.33807373046875,3566900
2019-10-11,73.28626453167305,73.29490964540997,73.21711681035703,73.26897430419922,3068400
2019-10-14,73.27761840820312,73.2949086354387,73.2603347752571,73.27761840820312,1336700
2019-10-15,73.30355784479596,73.3122029596745,73.23441670863932,73.26034545898438,2470000
2019-10-16,73.29490661621094,73.3121902486808,73.26897127607207,73.29490661621094,1840700
2019-10-17,73.29490661621094,73.33811899453029,73.2776163894517,73.29490661621094,1641200
2019-10-18,73.31218618592759,73.35540515614126,73.31218618592759,73.32083129882812,1901600
2019-10-21,73.31219125841363,73.32947489112155,73.26897228520964,73.28626251220703,985500
2019-10-22,73.30356496728929,73.32085519872633,73.260352577279,73.31221008300781,1192300
2019-10-23,73.32946420385345,73.33810931609219,73.29489694347556,73.30353546142578,1578600
2019-10-24,73.32082568590324,73.35539954056964,73.30353546142578,73.30353546142578,1228600
2019-10-25,73.32084807455303,73.32084807455303,73.24305522922732,73.26034545898438,982900
2019-10-28,73.23442077636719,73.24305929743501,73.20848543029105,73.23442077636719,2045000
2019-10-29,73.26029305791367,73.26893157232278,73.23436432611473,73.25164794921875,1768700
2019-10-30,73.25168764360221,73.30354513530118,73.2171137843731,73.29490661621094,1622500
2019-10-31,73.33812156352475,73.43319803116293,73.33812156352475,73.42455291748047,2719200
2019-11-01,73.39856826431179,73.42453980809302,73.34662517674937,73.38125610351562,3436200
2019-11-04,73.34661106000007,73.34661106000007,73.32063952121752,73.32929229736328,2509400
2019-11-05,73.30336107943553,73.30336107943553,73.25141797329884,73.27738952636719,2078400
2019-11-06,73.32067108154297,73.33798324645903,73.29469953158114,73.32067108154297,1237100
2019-11-07,73.26869311647455,73.26869311647455,73.190778496641,73.23406219482422,2284900
2019-11-08,73.23407743289864,73.28602712876996,73.23407743289864,73.24273681640625,2300500
2019-11-11,73.26007080078125,73.26872358091188,73.23409264486233,73.26007080078125,1329600
2019-11-12,73.2514408793574,73.27741244054718,73.23412210177868,73.26875305175781,2647800
2019-11-13,73.31202700159965,73.32068638845321,73.28605544621583,73.3033676147461,1679800
2019-11-14,73.36393735773524,73.39856828451101,73.35528457992172,73.37259674072266,2754500
2019-11-15,73.33798978410418,73.36396133638121,73.33798978410418,73.34664916992188,2456100
2019-11-18,73.38125610351562,73.38990888132676,73.36393733754555,73.38125610351562,1029100
2019-11-19,73.35528457992172,73.38125612371007,73.35528457992172,73.37259674072266,1630600
2019-11-20,73.3899154243804,73.42454635423417,73.38126264579783,73.40723419189453,1754200
2019-11-21,73.38125612371007,73.39856828451101,73.36393735773524,73.37259674072266,1288000
2019-11-22,73.3812561439093,73.3899089217252,73.34662521712397,73.36393737792969,3148100
2019-11-25,73.36393735773524,73.38125612371007,73.3466251969343,73.37259674072266,3597000
2019-11-26,73.40723419189453,73.4158935756516,73.3899154243804,73.40723419189453,1792200
2019-11-27,73.3899089217252,73.3899089217252,73.35528460011378,73.36393737792969,1090100
2019-11-29,73.35529114160954,73.3899154663086,73.34663175784753,73.3899154663086,1220200
2019-12-02,73.3500015359486,73.42804612070348,73.33266197024186,73.36734771728516,4211500
2019-12-03,73.46279296657146,73.51481832259087,73.45411986868979,73.47146606445312,2036600
2019-12-04,73.45411478644786,73.46278788372945,73.41076253130963,73.43677520751953,2017700
2019-12-05,73.40206146240234,73.43674722267599,73.39338836842586,73.40206146240234,1965900
2019-12-06,73.35869903994153,73.40205789208267,73.35002594638689,73.37604522705078,2024400
2019-12-09,73.39338479852803,73.39338479852803,73.36737213349615,73.37604522705078,1482200
2019-12-10,73.38475240703838,73.39342550540344,73.34140014648438,73.34140014648438,1214100
2019-12-11,73.35002951417572,73.41073455637884,73.35002951417572,73.40206146240234,1223100
2019-12-12,73.41947485192387,73.41947485192387,73.28940477403108,73.332763671875,1627400
2019-12-13,73.39339040915142,73.43674926460717,73.35870464791333,73.41940307617188,1630500
2019-12-16,73.39338479852803,73.39338479852803,73.35002594638689,73.37604522705078,1568800
2019-12-17,73.40208282550464,73.41075592200536,73.38473663250318,73.3934097290039,1764000
2019-12-18,73.38471527444936,73.40206146240234,73.3673757021287,73.40206146240234,1677400
2019-12-19,73.39947191526373,73.43421391031303,73.39947191526373,73.41683959960938,1464500
2019-12-20,73.40815244425755,73.42552675496121,73.3907847599119,73.41683959960938,1413600
2019-12-23,73.39945983886719,73.4081403664328,73.38208553102213,73.39945983886719,2008600
2019-12-24,73.36469669728075,73.42549350449592,73.36469669728075,73.40811920166016,895500
2019-12-26,73.44286173850767,73.44286173850767,73.41680691041124,73.4341812133789,1156900
2019-12-27,73.46025803031552,73.4950000202951,73.45157087623136,73.48631286621094,1388200
2019-12-30,73.47764051034768,73.52975681899167,73.47764051034768,73.51238250732422,1630700
2019-12-31,73.51237978246485,73.53843462264189,73.48632494228781,73.50369262695312,3025600
2020-01-02,73.53844451904297,73.57318651940713,73.51238967535961,73.53844451904297,2665200
2020-01-03,73.58184496625826,73.61658695306694,73.55579013274085,73.59921264648438,2039900
2020-01-06,73.59050967726063,73.59919020154824,73.54708055040489,73.57313537597656,1132100
2020-01-07,73.5818225266186,73.59050967726063,73.56444822533453,73.57313537597656,1103400
2020-01-08,73.58187367608792,73.59924136309048,73.5297639887212,73.53844451904297,1864300
2020-01-09,73.52103379461538,73.56445629988282,73.51234664301982,73.54708862304688,1424400
2020-01-10,73.55579548561704,73.58185032103053,73.55579548561704,73.5644760131836,1065900
2020-01-13,73.56445902898041,73.56445902898041,73.53840419958233,73.55577850341797,1275600
2020-01-14,73.55579548561704,73.590537474954,73.55579548561704,73.5644760131836,2323400
2020-01-15,73.59053211954954,73.59921264648438,73.57315781296697,73.59921264648438,2467900
2020-01-16,73.59053211954954,73.59921264648438,73.57315781296697,73.59921264648438,1995100
2020-01-17,73.59053166856921,73.6252670288086,73.58184451533117,73.6252670288086,1592600
2020-01-21,73.63395963566934,73.65133394343223,73.63395963566934,73.64264678955078,2814600
2020-01-22,73.64263598325189,73.66869081471607,73.64263598325189,73.66000366210938,1878400
2020-01-23,73.68607330322266,73.72081529427608,73.66870562087456,73.68607330322266,6874100
2020-01-24,73.6947533785105,73.73818251974483,73.68606622499232,73.71212768554688,3717500
2020-01-27,73.79899324646357,73.80768040161854,73.7729384073565,73.7903060913086,1915500
2020-01-28,73.79027328985359,73.79896044114693,73.74685078609673,73.75553131103516,1233400
2020-01-29,73.78158307872054,73.82501220703125,73.76421540320905,73.82501220703125,1269100
2020-01-30,73.85110028831255,73.88584228133436,73.8250454501356,73.83373260498047,1348300
2020-01-31,73.86848630125883,73.94665082817356,73.86848630125883,73.92928314208984,4298900
2020-02-03,73.90750122070312,73.92490312521417,73.86400973318946,73.90750122070312,4133700
2020-02-04,73.83792557978288,73.84662653424238,73.80312839882853,73.82923126220703,1575300
2020-02-05,73.7857013779617,73.80309664251214,73.7770004272461,73.7770004272461,2229300
2020-02-06,73.77705456773216,73.7944564819336,73.76836024751711,73.7944564819336,1505800
2020-02-07,73.82927259650182,73.855368837607,73.82057163717099,73.83796691894531,1408200
2020-02-10,73.88141976502945,73.89881503613474,73.85532353992987,73.87271881103516,982700
2020-02-11,73.84666787827615,73.855368837607,73.82057163717099,73.83796691894531,1911200
2020-02-12,73.81183968858798,73.8205406442658,73.80313873291016,73.80313873291016,1400400
2020-02-13,73.82923470730692,73.84662998015398,73.8118327975759,73.8205337524414,1700700
2020-02-14,73.85531616210938,73.86401711523447,73.84661520898428,73.85531616210938,1560000
2020-02-18,73.88141632080078,73.89881159109513,73.86402105050644,73.88141632080078,1669400
2020-02-19,73.86401760789967,73.8901138305664,73.8466157015334,73.8901138305664,1422800
2020-02-20,73.88140500081853,73.92490312521417,73.88140500081853,73.90750122070312,2051800
2020-02-21,73.94231807980798,74.01191244261753,73.93361712523584,73.96841430664062,1798800
2020-02-24,74.09017181396484,74.11626803047416,74.0814774997158,74.09017181396484,2725200
2020-02-25,74.10757890162951,74.20326946011332,74.10757890162951,74.16847229003906,3027000
2020-02-26,74.15107063764317,74.24676119645102,74.13367537098793,74.22066497802734,3688200
2020-02-27,74.32508013172871,74.37727258517867,74.25548576920627,74.30767822265625,6008700
2020-02-28,74.50774482434798,74.61212970948861,74.48164860306282,74.57733917236328,9540700
2020-03-02,74.67752276291388,74.74721873205274,74.54684448242188,74.54684448242188,15009300
2020-03-03,74.59911981128371,74.9388793830213,74.58169914072688,74.84305572509766,7232300
2020-03-04,74.8953148755864,74.9650108421141,74.85175323486328,74.85175323486328,5711900
2020-03-05,75.01730435858964,75.04343869305659,74.98245636377524,75.00859069824219,3797200
2020-03-06,75.19151052629745,75.24378582292448,75.06954591178939,75.0956802368164,4378300
2020-03-09,75.39189124486836,75.50514221191406,75.24379229259932,75.50514221191406,44359800
2020-03-10,75.18281644190128,75.24379875964004,75.0521381477256,75.17410278320312,11970200
2020-03-11,75.18279011126256,75.20021077598363,75.07824618322074,75.08695983886719,7873200
2020-03-12,75.18283773355289,75.39191907550097,75.069580078125,75.069580078125,12312300
2020-03-13,74.96499956106636,75.20021510448463,74.87787629273082,75.16536712646484,9422400
2020-03-16,75.4267378245263,75.55741610503529,75.26992521723021,75.28734588623047,12123900
2020-03-17,75.34831368689048,75.38316166475336,75.03468853269673,75.11309814453125,10487800
2020-03-18,75.11315670717534,75.60101548447477,75.01732635498047,75.01732635498047,11907500
2020-03-19,75.11312411702103,75.38318773062528,75.11312411702103,75.1479721069336,12898400
2020-03-20,75.25254305964447,75.47033810899735,75.25254305964447,75.34837341308594,10683700
2020-03-23,75.54002221042421,75.55744953370824,75.40934387209957,75.43547821044922,9472000
2020-03-24,75.35702879247165,75.41801109326163,75.33089447021484,75.33089447021484,8366100
2020-03-25,75.34830332144024,75.47026790389592,75.34830332144024,75.41799926757812,6098000
2020-03-26,75.43544624146737,75.53999019713741,75.42673923009171,75.50514221191406,8381000
2020-03-27,75.53130983757781,75.53130983757781,75.37449715822781,75.48775482177734,37087900
2020-03-30,75.55741573342601,75.58355006008458,75.49643342236486,75.52256774902344,5650800
2020-03-31,75.54870385508664,75.60097250963487,75.50514221191406,75.50514221191406,5677600
2020-04-01,75.55398559570312,75.59759392289445,75.51909494112292,75.55398559570312,6923900
2020-04-02,75.57144165039062,75.5976079825142,75.55399964721262,75.57144165039062,5879700
2020-04-03,75.5452612683801,75.62376025015163,75.51909494112292,75.55398559570312,5018100
2020-04-06,75.51908897309137,75.54525529828071,75.49292264790203,75.50164031982422,4869100
2020-04-07,75.45805607856903,75.5103887456497,75.44060741973313,75.48422241210938,7881000
2020-04-08,75.48423131783683,75.55401265198631,75.48423131783683,75.52783966064453,4890600
2020-04-09,75.52781261373403,75.58015192296031,75.51909494112292,75.55398559570312,5400400
2020-04-13,75.56269836425781,75.56269836425781,75.52780771194203,75.56269836425781,3356200
2020-04-14,75.55398069221248,75.58014701777145,75.52780771194203,75.56269836425781,4712200
2020-04-15,75.60635497227292,75.62379698067868,75.58018863230674,75.58891296386719,4270000
2020-04-16,75.6063232421875,75.62376524327327,75.58888124110173,75.6063232421875,2383600
2020-04-17,75.58890926765727,75.61507560634396,75.58018493652344,75.58018493652344,3282700
2020-04-20,75.59762694407628,75.61507560634396,75.58018493652344,75.58018493652344,5969400
2020-04-21,75.60632717259088,75.61505150094348,75.58016084224579,75.59760284423828,3610300
2020-04-22,75.58889030828178,75.58889030828178,75.57144165039062,75.57144165039062,4836900
2020-04-23,75.57142269101463,75.58887134452827,75.55398069221248,75.56269836425781,3010000
2020-04-24,75.57142269101463,75.58887134452827,75.56269836425781,75.56269836425781,3117600
2020-04-27,75.56269836425781,75.57142269101463,75.53653203869884,75.56269836425781,4928800
2020-04-28,75.59763064071248,75.60635497227292,75.58018863230674,75.58891296386719,3706900
2020-04-29,75.60635127521012,75.61507560634396,75.58018493652344,75.58018493652344,4285700
2020-04-30,75.58889217514935,75.71100616455078,75.58889217514935,75.71100616455078,9557300
2020-05-01,75.61671393476607,75.61671393476607,75.57306274173045,75.59925079345703,5135000
2020-05-04,75.59051922280253,75.63417041583813,75.58179431238497,75.59925079345703,5813400
2020-05-05,75.60800117055508,75.61673274338146,75.59053802490234,75.59053802490234,4334000
2020-05-06,75.59926659136984,75.61672973632812,75.5905350188907,75.61672973632812,2007300
2020-05-07,75.61671416738182,75.68654675212186,75.60798259670044,75.6690902709961,2455600
2020-05-08,75.67785279640563,75.71277243317743,75.64293315963384,75.65166473388672,2690000
2020-05-11,75.66033923020166,75.66033923020166,75.5992315716312,75.62541961669922,4067600
2020-05-12,75.61676389630246,75.64295196533203,75.59930074345517,75.64295196533203,2670000
2020-05-13,75.65168354175567,75.6691400343616,75.63422038890839,75.64295196533203,3829400
2020-05-14,75.6516143220025,75.67780236707053,75.62541961669922,75.62541961669922,2284600
2020-05-15,75.67782184167747,75.68654675212186,75.66035870031472,75.6690902709961,1942800
2020-05-18,75.66037019115869,75.66037019115869,75.60799407958984,75.60799407958984,2761400
2020-05-19,75.61674509711493,75.65166473388672,75.61674509711493,75.65166473388672,2976500
2020-05-20,75.6254700111281,75.66038964789989,75.6254700111281,75.65166473388672,3497900
2020-05-21,75.64291736344512,75.65164893587462,75.63418579101562,75.63418579101562,3246300
2020-05-22,75.65164893587462,75.6603738480658,75.63418579101562,75.63418579101562,2592500
2020-05-26,75.62545421858613,75.64291736344512,75.61672930639494,75.63418579101562,4356200
2020-05-27,75.62545464856892,75.66037427824713,75.61672973632812,75.61672973632812,3507600
2020-05-28,75.6254700111281,75.65166473388672,75.61674509711493,75.65166473388672,3433400
2020-05-29,75.63420158538096,75.66912122215277,75.63420158538096,75.65166473388672,6903400
2020-06-01,75.65165341448423,75.66039204683801,75.62544418304635,75.6429214477539,6995500
2020-06-02,75.6429214477539,75.65165341448423,75.62544418304635,75.6429214477539,3869300
2020-06-03,75.62545931924483,75.62545931924483,75.58177947998047,75.58177947998047,4476300
2020-06-04,75.59048927373416,75.60796653681273,75.57301867627844,75.59922790527344,4350000
2020-06-05,75.56426704623345,75.57300567626953,75.54679645178301,75.57300567626953,4391300
2020-06-08,75.5555419921875,75.58175121907114,75.53806473051688,75.5555419921875,4200200
2020-06-09,75.56430221177489,75.59051144845846,75.56430221177489,75.58177947998047,7839900
2020-06-10,75.6079490232903,75.64289687572942,75.59921039377521,75.62541961669922,3146500
2020-06-11,75.63420927754332,75.64294791295448,75.59052276611328,75.59052276611328,3244500
2020-06-12,75.60796821641112,75.62543881425495,75.59922958467772,75.61670684814453,3356000
2020-06-15,75.616705168352,75.63417576580773,75.59922790527344,75.59922790527344,3246000
2020-06-16,75.59926140152444,75.62547064213216,75.59052276611328,75.59052276611328,5306400
2020-06-17,75.59922958467772,75.61670684814453,75.59922958467772,75.61670684814453,3369600
2020-06-18,75.62545705225239,75.62545705225239,75.60798645019531,75.60798645019531,2027100
2020-06-19,75.61668765280541,75.64289687572942,75.6079490232903,75.62541961669922,3477600
2020-06-22,75.62545705225239,75.63419568609322,75.60798645019531,75.60798645019531,2597900
2020-06-23,75.61668765280541,75.62541961669922,75.6079490232903,75.62541961669922,2792100
2020-06-24,75.61668468071527,75.6341552734375,75.60794605154364,75.6341552734375,2110900
2020-06-25,75.62541664426587,75.64289390260913,75.62541664426587,75.6341552734375,1716500
2020-06-26,75.63415302253848,75.66910087256392,75.63415302253848,75.66036224365234,4109900
2020-06-29,75.66037918357631,75.6778564453125,75.65164055270822,75.6778564453125,2766100
2020-06-30,75.68657612306272,75.68657612306272,75.66036690033575,75.66910552978516,4443400
2020-07-01,75.67872553781184,75.67872553781184,75.64375305175781,75.64375305175781,4789400
2020-07-02,75.66123566063774,75.67871856689453,75.64374608406189,75.67871856689453,2662800
2020-07-06,75.66121823598105,75.66996302225508,75.65247344970703,75.65247344970703,3406700
2020-07-07,75.66125337860957,75.66999816894531,75.65250858827383,75.66999816894531,2939000
2020-07-08,75.66999816894531,75.67873628896042,75.66125337860957,75.66999816894531,3454900
2020-07-09,75.6699713194853,75.68745422363281,75.66122653225241,75.68745422363281,2508600
2020-07-10,75.69621210868806,75.69621210868806,75.66123962402344,75.66123962402344,2447400
2020-07-13,75.66123962402344,75.66998441276944,75.65249483527742,75.66123962402344,2332100
2020-07-14,75.67873628896042,75.68748107929616,75.66125337860957,75.66999816894531,2112500
2020-07-15,75.66123566063774,75.67871856689453,75.65249087234982,75.67871856689453,4553200
2020-07-16,75.68746335518246,75.69620814347039,75.67871856689453,75.67871856689453,1750100
2020-07-17,75.68748323675874,75.69622802734375,75.67000032590954,75.69622802734375,2016200
2020-07-20,75.69620814347039,75.69620814347039,75.66998044892567,75.67871856689453,3534600
2020-07-21,75.67000032590954,75.69622802734375,75.67000032590954,75.69622802734375,4017900
2020-07-22,75.6961990108657,75.6961990108657,75.67870943639993,75.68745422363281,3776600
2020-07-23,75.68745422363281,75.6961990108657,75.67870943639993,75.68745422363281,2263100
2020-07-24,75.68748323675874,75.69622802734375,75.67873844617374,75.69622802734375,3056000
2020-07-27,75.6962258696319,75.6962258696319,75.66125337860957,75.66999816894531,2250900
2020-07-28,75.67870943639993,75.6961990108657,75.67870943639993,75.68745422363281,3804400
2020-07-29,75.6962331926161,75.71371610465829,75.68748840143438,75.70497131347656,2551300
2020-07-30,75.71369633528913,75.73118591308594,75.71369633528913,75.73118591308594,2016900
2020-07-31,75.73992919921875,75.73992919921875,75.72244629054866,75.73992919921875,3229400
2020-08-03,75.72242189327987,75.73992156982422,75.70492889090659,75.73992156982422,2979500
2020-08-04,75.73992169184184,75.74866485595703,75.73117185355557,75.74866485595703,2871000
2020-08-05,75.73117065429688,75.73992049244458,75.72242081614917,75.73117065429688,3037500
2020-08-06,75.73117065429688,75.74866365642133,75.72242081614917,75.73117065429688,1793300
2020-08-07,75.72245788574219,75.73120772817335,75.71371471748527,75.72245788574219,3944500
2020-08-10,75.72243380102259,75.72243380102259,75.6961909562503,75.70494079589844,2089800
2020-08-11,75.68743133544922,75.69618117396661,75.66118849406833,75.68743133544922,3345700
2020-08-12,75.6699447631836,75.67869460244457,75.66119492392264,75.6699447631836,4246900
2020-08-13,75.66120147705078,75.66995131706959,75.65245831120438,75.66120147705078,2073800
2020-08-14,75.6699447631836,75.68743776753371,75.66119492392264,75.6699447631836,2548600
2020-08-17,75.6874235833725,75.6874235833725,75.66993058230067,75.67868041992188,2655100
2020-08-18,75.67868817110309,75.69618117396661,75.67868817110309,75.68743133544922,2106500
2020-08-19,75.69618117396661,75.69618117396661,75.67868817110309,75.68743133544922,2064900
2020-08-20,75.69618117396661,75.704931012484,75.68743133544922,75.68743133544922,2121000
2020-08-21,75.69617342099372,75.70492325861491,75.67868041992188,75.67868041992188,3337600
2020-08-24,75.68743776753371,75.69618760679467,75.6699447631836,75.6699447631836,2834100
2020-08-25,75.66118074467946,75.67868041992188,75.65243758122882,75.67868041992188,1986600
2020-08-26,75.67868041992188,75.67868041992188,75.66118074467946,75.67868041992188,2983300
2020-08-27,75.69618760679467,75.70493744605562,75.66119492392264,75.6699447631836,2609000
2020-08-28,75.68744766935997,75.71369719057695,75.68744766935997,75.69619750976562,3445500
2020-08-31,75.69621503262296,75.72245788574219,75.69621503262296,75.72245788574219,2357200
2020-09-01,75.70406341552734,75.71281821231523,75.69531529669275,75.70406341552734,3093600
2020-09-02,75.69530378869867,75.71280670166016,75.69530378869867,75.71280670166016,3682600
2020-09-03,75.71281821231523,75.7303211279377,75.70406341552734,75.70406341552734,2547200
2020-09-04,75.70405311899529,75.71280791459243,75.66904061455911,75.67779541015625,2904300
2020-09-08,75.69529349055489,75.70404160686934,75.68653869628906,75.68653869628906,2014700
2020-09-09,75.6865119324628,75.69526672363281,75.6777571412928,75.69526672363281,3009100
2020-09-10,75.67778390202324,75.70404160686934,75.67778390202324,75.68653869628906,2910000
2020-09-11,75.69531529669275,75.72157300910311,75.69531529669275,75.70406341552734,2109800
2020-09-14,75.71276962802379,75.71276962802379,75.69526672363281,75.69526672363281,1993000
2020-09-15,75.69531529669275,75.70406341552734,75.69531529669275,75.70406341552734,2013100
2020-09-16,75.70405190620326,75.71280670166016,75.68654899324177,75.71280670166016,2551200
2020-09-17,75.71276962802379,75.7215244191938,75.69526672363281,75.69526672363281,2494700
2020-09-18,75.71281821231523,75.72157300910311,75.69531529669275,75.70406341552734,2334200
2020-09-21,75.71276962802379,75.71276962802379,75.69526672363281,75.69526672363281,3969100
2020-09-22,75.70405190620326,75.71280670166016,75.69530378869867,75.71280670166016,2108400
2020-09-23,75.70405190620326,75.71280670166016,75.69530378869867,75.71280670166016,3298200
2020-09-24,75.70406341552734,75.71281821231523,75.69531529669275,75.70406341552734,2955200
2020-09-25,75.71280670166016,75.72156149711705,75.71280670166016,75.71280670166016,1786000
2020-09-28,75.72154998779297,75.72154998779297,75.70404039954056,75.72154998779297,2777700
2020-09-29,75.72156149711705,75.73030961462165,75.71280670166016,75.71280670166016,2568900
2020-09-30,75.72154998779297,75.72154998779297,75.70404039954056,75.72154998779297,3111800
2020-10-01,75.70405578613281,75.72157347973378,75.70405578613281,75.70405578613281,3890800
2020-10-02,75.71280670166016,75.72156554754311,75.6952956909361,75.71280670166016,3081300
2020-10-05,75.70404970744141,75.70404970744141,75.67777985019187,75.68653869628906,3139800
2020-10-06,75.68653869628906,75.69529754238626,75.67777985019187,75.68653869628906,2618100
2020-10-07,75.66023100199929,75.67774200439453,75.66023100199929,75.67774200439453,3613200
2020-10-08,75.67774200439453,75.6865008461115,75.66898984371625,75.67774200439453,1996700
2020-10-09,75.6865008461115,75.6865008461115,75.66898984371625,75.67774200439453,1977700
2020-10-12,75.6777337833128,75.69525146484375,75.6689816235853,75.69525146484375,2400900
2020-10-13,75.68653869628906,75.70404970744141,75.67777985019187,75.68653869628906,5330600
2020-10-14,75.68653869628906,75.70404970744141,75.68653869628906,75.68653869628906,8129500
2020-10-15,75.69530362037489,75.7128146329333,75.68654477357441,75.70405578613281,6851500
2020-10-16,75.69525146484375,75.70400362457126,75.68649262407828,75.69525146484375,1562100
2020-10-19,75.6777337833128,75.69525146484375,75.6689816235853,75.69525146484375,2499200
2020-10-20,75.68653869628906,75.69529754238626,75.67777985019187,75.68653869628906,1991800
2020-10-21,75.67777985019187,75.68653869628906,75.66902768513671,75.68653869628906,1788700
2020-10-22,75.67776644017832,75.68652528472346,75.6602554321289,75.6602554321289,3063300
2020-10-23,75.67773561941252,75.68649446039049,75.66898345947266,75.66898345947266,2014300
2020-10-26,75.67774200439453,75.6865008461115,75.66898984371625,75.67774200439453,2319200
2020-10-27,75.6865008461115,75.69525968782847,75.67774200439453,75.67774200439453,1982000
2020-10-28,75.6865008461115,75.69525968782847,75.67774200439453,75.67774200439453,4930200
2020-10-29,75.68649262407828,75.69525146484375,75.6777337833128,75.69525146484375,3688800
2020-10-30,75.69529754238626,75.69529754238626,75.66902768513671,75.68653869628906,3562300
2020-11-02,75.6768908873081,75.68565368652344,75.66813477215014,75.68565368652344,3642500
2020-11-03,75.66812896728516,75.67688508177139,75.65060337019895,75.66812896728516,1739600
2020-11-04,75.68565368652344,75.70317928495412,75.6768908873081,75.68565368652344,4432600
2020-11-05,75.68564788031449,75.6944106788576,75.66812896728516,75.66812896728516,4646000
2020-11-06,75.68565031103157,75.68565031103157,75.66813139743958,75.67688751220703,2479200
2020-11-09,75.64181093535889,75.65057373046875,75.62429202919341,75.65057373046875,5418600
2020-11-10,75.62430390602458,75.6418228149414,75.62430390602458,75.6418228149414,3162200
2020-11-11,75.62432098388672,75.63308378235163,75.6155581854218,75.62432098388672,2643200
2020-11-12,75.65061370301984,75.65937650275983,75.63309478759766,75.63309478759766,3915800
2020-11-13,75.65061370301984,75.65937650275983,75.63309478759766,75.63309478759766,3156800
2020-11-16,75.64181093535889,75.65933652557861,75.63305482430327,75.65057373046875,3752900
2020-11-17,75.6418228149414,75.65934840791353,75.6418228149414,75.6418228149414,3457900
2020-11-18,75.65058561142746,75.65934840791353,75.6418228149414,75.6418228149414,2325200
2020-11-19,75.65058473779482,75.66811033056455,75.65058473779482,75.65934753417969,1900700
2020-11-20,75.67688508177139,75.67688508177139,75.66812896728516,75.66812896728516,1784700
2020-11-23,75.66812896728516,75.67688508177139,75.66812896728516,75.66812896728516,1640500
2020-11-24,75.66813139743958,75.67688751220703,75.66813139743958,75.67688751220703,2649500
2020-11-25,75.6768908873081,75.68565368652344,75.6768908873081,75.68565368652344,2449800
2020-11-27,75.68565368652344,75.69441648573877,75.68565368652344,75.68565368652344,1378900
2020-11-30,75.70315551757812,75.70315551757812,75.68562992464969,75.70315551757812,3375300
2020-12-01,75.67075439556183,75.67952054365342,75.65322878599042,75.66199493408203,6173900
2020-12-02,75.66194827818865,75.67947387695312,75.65318213550256,75.67947387695312,2297100
2020-12-03,75.68827059693653,75.69703674316406,75.67950445070902,75.69703674316406,2751900
2020-12-04,75.6794891656016,75.6882553100586,75.67072302114458,75.6882553100586,2825200
2020-12-07,75.68826205482469,75.7057876586914,75.68826205482469,75.7057876586914,3213900
2020-12-08,75.6970214545156,75.70578091236356,75.6882553100586,75.6882553100586,2559800
2020-12-09,75.68824001963921,75.68824001963921,75.67947387695312,75.67947387695312,2829000
2020-12-10,75.70579620278119,75.7145623490087,75.68827059693653,75.69703674316406,2977700
2020-12-11,75.73208526802955,75.7408447265625,75.72331912288702,75.7408447265625,1802200
2020-12-14,75.72331240788094,75.74083801000228,75.72331240788094,75.7320785522461,2805200
2020-12-15,75.7320785522461,75.74083801000228,75.72331240788094,75.7320785522461,1969300
2020-12-16,75.72331240788094,75.7320785522461,75.72331240788094,75.7320785522461,1444700
2020-12-17,75.74261033597448,75.74261033597448,75.71630884428689,75.73384094238281,2541200
2020-12-18,75.72506713867188,75.73382984189176,75.72506713867188,75.72506713867188,2924100
2020-12-21,75.72506713867188,75.73382984189176,75.71629774636556,75.72506713867188,2249100
2020-12-22,75.72506713867188,75.74259923419808,75.72506713867188,75.72506713867188,1928400
2020-12-23,75.72505976409134,75.74259185791016,75.72505976409134,75.74259185791016,2821600
2020-12-24,75.72506713867188,75.74259923419808,75.72506713867188,75.72506713867188,1039500
2020-12-28,75.71630884428689,75.73384094238281,75.71630884428689,75.73384094238281,1836400
2020-12-29,75.73384094238281,75.73384094238281,75.72507823787855,75.73384094238281,2010600
2020-12-30,75.72505976409134,75.74259185791016,75.72505976409134,75.74259185791016,1327500
2020-12-31,75.73384094238281,75.74261033597448,75.71630884428689,75.73384094238281,1949900
2021-01-04,75.72505976409134,75.75136124936246,75.72505976409134,75.74259185791016,2989300
2021-01-05,75.74259185791016,75.75136124936246,75.72505976409134,75.74259185791016,2529400
2021-01-06,75.71630740257204,75.72507679599673,75.68123651796056,75.69876861572266,2082000
2021-01-07,75.70755445720916,75.71632385253906,75.69002235563806,75.71632385253906,4207700
2021-01-08,75.68998743776694,75.70751953125,75.68998743776694,75.70751953125,2760300
2021-01-11,75.69876861572266,75.70753800914734,75.69000591138526,75.69876861572266,2545700
2021-01-12,75.68123651796056,75.69876861572266,75.68123651796056,75.69876861572266,4048300
2021-01-13,75.69001007080078,75.69877277561973,75.69001007080078,75.69001007080078,2021800
2021-01-14,75.69876861572266,75.70753800914734,75.69000591138526,75.69876861572266,3344000
2021-01-15,75.69875013996565,75.71628892253435,75.69875013996565,75.70751953125,3148300
2021-01-19,75.69877005710354,75.73384094238281,75.69877005710354,75.73384094238281,3019500
2021-01-20,75.72506713867188,75.73382984189176,75.71629774636556,75.72506713867188,2392300
2021-01-21,75.73384094238281,75.74261033597448,75.71630884428689,75.73384094238281,1574700
2021-01-22,75.73384094238281,75.74261033597448,75.73384094238281,75.73384094238281,4095800
2021-01-25,75.73382246645787,75.74259185791016,75.73382246645787,75.74259185791016,2037500
2021-01-26,75.75137972956614,75.75137972956614,75.73384094238281,75.73384094238281,2015500
2021-01-27,75.75137972956614,75.76014912315782,75.73384094238281,75.73384094238281,3786800
2021-01-28,75.74259923419808,75.74259923419808,75.72506713867188,75.72506713867188,2429600
2021-01-29,75.74260389816932,75.75137329101562,75.73383450532302,75.75137329101562,3237800
2021-02-01,75.7601089477539,75.7601089477539,75.74257076871396,75.7601089477539,3266300
2021-02-02,75.75137819153925,75.75137819153925,75.73383331298828,75.73383331298828,2245400
2021-02-03,75.7338194202439,75.74259185791016,75.7338194202439,75.74259185791016,2219000
2021-02-04,75.7338194202439,75.74259185791016,75.7338194202439,75.74259185791016,1848200
2021-02-05,75.75134320393768,75.7601089477539,75.74257076871396,75.7601089477539,1495900
2021-02-08,75.74260085230765,75.75137329101562,75.74260085230765,75.75137329101562,2193100
2021-02-09,75.75137819153925,75.75137819153925,75.73383331298828,75.73383331298828,1930700
2021-02-10,75.75136429557641,75.75136429557641,75.7338194202439,75.74259185791016,3016100
2021-02-11,75.75136429557641,75.75136429557641,75.74259185791016,75.74259185791016,2348600
2021-02-12,75.74260085230765,75.76013903831345,75.74260085230765,75.75137329101562,3364600
2021-02-16,75.73381668783803,75.74258912518778,75.71627850454765,75.72504425048828,3364200
2021-02-17,75.72504698257767,75.74259185791016,75.72504698257767,75.74259185791016,2307600
2021-02-18,75.74259185791016,75.75136429557641,75.72504698257767,75.74259185791016,2362300
2021-02-19,75.73382841359968,75.75137329101562,75.73382841359968,75.75137329101562,2113900
2021-02-22,75.74260575226376,75.74260575226376,75.73383331298828,75.73383331298828,3801600
2021-02-23,75.72504698257767,75.74259185791016,75.72504698257767,75.74259185791016,9025900
2021-02-24,75.71627850454765,75.72504425048828,75.7075060671979,75.72504425048828,2530000
2021-02-25,75.6724777073821,75.6724777073821,75.57600090102609,75.611083984375,4956100
2021-02-26,75.66365640313596,75.70751190185547,75.62858003385192,75.70751190185547,5187500
2021-03-01,75.70050048828125,75.70927516333705,75.68295113816966,75.70050048828125,3366700
2021-03-02,75.70049780993365,75.7180404663086,75.70049780993365,75.7180404663086,5519200
2021-03-03,75.70050403982908,75.70050403982908,75.66541203107549,75.67418670654297,2406100
2021-03-04,75.68295468889414,75.6917293643616,75.66541203107549,75.67418670654297,2566100
2021-03-05,75.65663735560803,75.67418670654297,75.64786937325685,75.67418670654297,4413600
2021-03-08,75.66540795228315,75.66540795228315,75.63909062041569,75.64786529541016,2729700
2021-03-09,75.64786529541016,75.64786529541016,75.63031594542123,75.64786529541016,3255500
2021-03-10,75.64786937325685,75.67418670654297,75.63909469778937,75.67418670654297,2860000
2021-03-11,75.68295468889414,75.68295468889414,75.66541203107549,75.67418670654297,3578500
2021-03-12,75.65666111279279,75.66543579101562,75.64789312768836,75.66543579101562,1824700
2021-03-15,75.65663735560803,75.67418670654297,75.65663735560803,75.67418670654297,2273700
2021-03-16,75.66541203107549,75.67418670654297,75.65663735560803,75.67418670654297,1853600
2021-03-17,75.66543223244152,75.7180669130663,75.65665755463137,75.6917495727539,3413300
2021-03-18,75.66544073396423,75.6829833984375,75.64789806949096,75.6829833984375,4692000
2021-03-19,75.67421541276028,75.7005327560296,75.65666605516817,75.6829833984375,3276300
2021-03-22,75.68295468889414,75.68295468889414,75.67418670654297,75.67418670654297,2118500
2021-03-23,75.69175807723354,75.69175807723354,75.6829833984375,75.6829833984375,3241300
2021-03-24,75.70050048828125,75.70927516333705,75.69172581322545,75.70050048828125,2322600
2021-03-25,75.70928955078125,75.7180575343873,75.69174019733465,75.70928955078125,2771400
2021-03-26,75.70051487405794,75.7180575343873,75.70051487405794,75.70928955078125,3068700
2021-03-29,75.70052425056407,75.70929892837422,75.68297489494375,75.6917495727539,2182000
2021-03-30,75.68297489494375,75.6917495727539,75.67420691025168,75.6917495727539,2213800
2021-03-31,75.6829784543429,75.6829784543429,75.66543579101562,75.66543579101562,4481000
2021-04-01,75.66458892822266,75.68213546328774,75.66458892822266,75.66458892822266,3614300
2021-04-05,75.62944901868238,75.65577215460522,75.62067240851074,75.6469955444336,3118200
2021-04-06,75.65581231339232,75.6733588484574,75.65581231339232,75.66458892822266,2497100
2021-04-07,75.68210119581738,75.69087780667384,75.67332458496094,75.67332458496094,3509100
2021-04-08,75.69086845151926,75.69963836669922,75.68209184174758,75.69963836669922,2109800
2021-04-09,75.66455466869706,75.69087780667384,75.66455466869706,75.67332458496094,2496200
2021-04-12,75.6645306974314,75.67330061091688,75.64697748127954,75.65575408935547,1687100
2021-04-13,75.66455186220237,75.68209838867188,75.65577525167146,75.68209838867188,1237100
2021-04-14,75.67332177814096,75.68209838867188,75.67332177814096,75.68209838867188,1414000
2021-04-15,75.68209184174758,75.69963836669922,75.68209184174758,75.69963836669922,1843200
2021-04-16,75.67330371672146,75.69085693359375,75.67330371672146,75.69085693359375,1674900
2021-04-19,75.67332177814096,75.69087499920279,75.67332177814096,75.68209838867188,2063900
2021-04-20,75.69086845151926,75.7084149764709,75.68209184174758,75.69963836669922,2012700
2021-04-21,75.71722412109375,75.71722412109375,75.69967089400795,75.71722412109375,2061000
2021-04-22,75.69964318947385,75.70841979980469,75.69087327373518,75.70841979980469,4373500
2021-04-23,75.71718006431146,75.71718006431146,75.69085693359375,75.69085693359375,1535200
2021-04-26,75.69087780667384,75.69087780667384,75.67332458496094,75.67332458496094,1265800
2021-04-27,75.68213546328774,75.68213546328774,75.66458892822266,75.66458892822266,1473000
2021-04-28,75.67332177814096,75.69087499920279,75.66455186220237,75.68209838867188,2032700
2021-04-29,75.68209184174758,75.69963836669922,75.67331523197589,75.69963836669922,1552900
2021-04-30,75.69087327373518,75.70841979980469,75.69087327373518,75.70841979980469,2367400
2021-05-03,75.70140838623047,75.71017952261893,75.69263055431804,75.70140838623047,2910400
2021-05-04,75.70140838623047,75.71895735453136,75.70140838623047,75.70140838623047,1972900
2021-05-05,75.70140702566685,75.71895599365234,75.70140702566685,75.71895599365234,1301900
2021-05-06,75.727733825407,75.727733825407,75.71017816189767,75.71895599365234,1981300
2021-05-07,75.74527740478516,75.75405523591536,75.73650626917832,75.74527740478516,1950300
2021-05-10,75.727733825407,75.73651165716167,75.71895599365234,75.71895599365234,2483700
2021-05-11,75.718952391884,75.72773022322113,75.71017456054688,75.71017456054688,2630000
2021-05-12,75.68385272240562,75.70140838623047,75.68385272240562,75.70140838623047,4113100
2021-05-13,75.71017816189767,75.71895599365234,75.70140702566685,75.71895599365234,5495200
2021-05-14,75.71895599365234,75.727733825407,75.71895599365234,75.71895599365234,3836400
2021-05-17,75.71017816189767,75.727733825407,75.71017816189767,75.71895599365234,3861000
2021-05-18,75.72772979736328,75.72772979736328,75.71895196607552,75.72772979736328,3419200
2021-05-19,75.73651301835622,75.73651301835622,75.70140838623047,75.70140838623047,5213300
2021-05-20,75.71897082231041,75.73652648925781,75.71019298883671,75.73652648925781,4011000
2021-05-21,75.73651165716167,75.73651165716167,75.71895599365234,75.71895599365234,1822400
2021-05-24,75.72774865578411,75.73652648925781,75.71897082231041,75.73652648925781,2565300
2021-05-25,75.73652648925781,75.74529762720636,75.72774865578411,75.73652648925781,2403900
2021-05-26,75.75403594970703,75.75403594970703,75.74525812081158,75.75403594970703,1810700
2021-05-27,75.74525812081158,75.75403594970703,75.73648698743779,75.75403594970703,1257900
2021-05-28,75.75403594970703,75.76281377860249,75.74525812081158,75.75403594970703,2054600
2021-06-01,75.73826599121094,75.75581739989592,75.73826599121094,75.73826599121094,2265800
2021-06-02,75.75577399903845,75.75577399903845,75.73822260040876,75.74700164794922,1234900
2021-06-03,75.72943639534351,75.73821544205423,75.72065734863281,75.72065734863281,1607800
2021-06-04,75.73822260040876,75.74700164794922,75.73822260040876,75.74700164794922,2060600
2021-06-07,75.73826599121094,75.73826599121094,75.72948693864093,75.73826599121094,1240100
2021-06-08,75.74703361444696,75.75580596923828,75.74703361444696,75.75580596923828,1504400
2021-06-09,75.76459645246592,75.76459645246592,75.73826599121094,75.73826599121094,2284000
2021-06-10,75.73827219772014,75.76460266113281,75.7294931444307,75.76460266113281,1736300
2021-06-11,75.7645530465789,75.7645530465789,75.74700164794922,75.74700164794922,1661000
2021-06-14,75.73821544205423,75.74699448876493,75.72065734863281,75.72065734863281,3526800
2021-06-15,75.72949599086107,75.72949599086107,75.71194458007812,75.71194458007812,12066300
2021-06-16,75.72069974930015,75.72947880092678,75.6329293223968,75.64170837402344,2094700
2021-06-17,75.65925978082238,75.65925978082238,75.6329293223968,75.64170837402344,2527100
2021-06-18,75.58904791154269,75.59782026676773,75.53638029792063,75.58026885986328,4317700
2021-06-21,75.56270695878648,75.59781646728516,75.55393460400234,75.59781646728516,5551300
2021-06-22,75.61537791559788,75.64170837402344,75.60659886397124,75.64170837402344,2681300
2021-06-23,75.63291689219224,75.63291689219224,75.58903503417969,75.58903503417969,2761200
2021-06-24,75.60659551852333,75.60659551852333,75.58904411250101,75.59781646728516,1273500
2021-06-25,75.60658643809407,75.60658643809407,75.58903503417969,75.58903503417969,1344300
2021-06-28,75.60659265319609,75.61537170410156,75.59781360229063,75.61537170410156,1484900
2021-06-29,75.59783410589317,75.6153922124662,75.59783410589317,75.60661315917969,1691200
2021-06-30,75.62416076660156,75.62416076660156,75.60660266246617,75.62416076660156,2585800
2021-07-01,75.61800278790133,75.61800278790133,75.60044873378179,75.60922241210938,2227100
2021-07-02,75.63556683642669,75.64434051513672,75.6180060840773,75.64434051513672,1863400
2021-07-06,75.64433512648061,75.67944993121327,75.63556144839558,75.67066955566406,3158600
2021-07-07,75.66187405201538,75.67942810058594,75.65309367899897,75.67942810058594,1723000
2021-07-08,75.69703029240414,75.72336472840979,75.69703029240414,75.71458435058594,1440800
2021-07-09,75.69701279766957,75.70578647599979,75.67945204608041,75.688232421875,1258000
2021-07-12,75.67944993121327,75.68823030676249,75.65311550202982,75.67066955566406,1271000
2021-07-13,75.63556353948526,75.63556353948526,75.60922241210938,75.60922241210938,2683300
2021-07-14,75.64434262850764,75.66190338134766,75.64434262850764,75.66190338134766,1696000
2021-07-15,75.67066955566406,75.67066955566406,75.65311550202982,75.67066955566406,1396300
2021-07-16,75.64434262850764,75.67945743672281,75.63556894955249,75.66190338134766,1851600
2021-07-19,75.70580279399086,75.74091760727362,75.69702911376953,75.69702911376953,9352500
2021-07-20,75.74088944424652,75.74966981866883,75.71455501844294,75.73210906982422,2405300
2021-07-21,75.71456040434377,75.72334077939065,75.6970063517138,75.70578002929688,2789500
2021-07-22,75.70580397276207,75.72336472840979,75.69703029240414,75.71458435058594,2295700
2021-07-23,75.70577451729807,75.72333526611328,75.70577451729807,75.72333526611328,1386800
2021-07-26,75.72334077939065,75.72334077939065,75.70578002929688,75.70578002929688,2259200
2021-07-27,75.73210894305757,75.73210894305757,75.72333526611328,75.72333526611328,1387000
2021-07-28,75.72333539286524,75.74088944424652,75.69700096706165,75.73210906982422,2438500
2021-07-29,75.71455501844294,75.73210906982422,75.71455501844294,75.73210906982422,1197600
2021-07-30,75.74089918987761,75.74967956542969,75.73211881432552,75.74967956542969,2019300
2021-08-02,75.76020687348549,75.78654496250357,75.76020687348549,75.77776336669922,3399900
2021-08-03,75.77776336669922,75.78654496250357,75.76898846928984,75.77776336669922,1221700
2021-08-04,75.7865463822577,75.80410287580033,75.73387020323472,75.75142669677734,1878600
2021-08-05,75.71632385253906,75.72510545046117,75.69876735509142,75.71632385253906,1400000
2021-08-06,75.68997192382812,75.69875352014529,75.68997192382812,75.68997192382812,2313700
2021-08-09,75.69876257437467,75.70754417174219,75.66364288330078,75.66364288330078,1862800
2021-08-10,75.66365957168348,75.67244117098787,75.63732147216797,75.63732147216797,1198100
2021-08-11,75.65486112170935,75.68119921535856,75.65486112170935,75.67242431640625,1837300
2021-08-12,75.66364271905779,75.67242431640625,75.65486112170935,75.67242431640625,1792800
2021-08-13,75.66363399644584,75.68997208705875,75.66363399644584,75.68119049072266,1333000
2021-08-16,75.69876098632812,75.71631748229869,75.68997938914484,75.69876098632812,1797100
2021-08-17,75.68997208705875,75.70753527973095,75.68119049072266,75.68119049072266,1579600
2021-08-18,75.68119049072266,75.69875368339484,75.66363399644584,75.68119049072266,2310100
2021-08-19,75.69875368339484,75.69875368339484,75.67241559278193,75.68119049072266,1780800
2021-08-20,75.68119049072266,75.68997208705875,75.67241559278193,75.68119049072266,1685300
2021-08-23,75.67241559278193,75.68119049072266,75.66363399644584,75.68119049072266,1532500
2021-08-24,75.68119921535856,75.68119921535856,75.66364271905779,75.67242431640625,1249900
2021-08-25,75.68119937963965,75.68119937963965,75.65486128593326,75.66364288330078,1319600
2021-08-26,75.66364288330078,75.68119937963965,75.65486128593326,75.66364288330078,2078600
2021-08-27,75.6812041592472,75.71632385253906,75.65486606387745,75.71632385253906,2774900
2021-08-30,75.71629301248133,75.7426310971233,75.70751811652991,75.73385620117188,1438000
2021-08-31,75.73387925326824,75.73387925326824,75.72509765625,75.72509765625,2052200
2021-09-01,75.72773984559215,75.72773984559215,75.71018070109507,75.71896362304688,1324600
2021-09-02,75.71896362304688,75.72773984559215,75.71018070109507,75.71896362304688,1640100
2021-09-03,75.71896362304688,75.72773984559215,75.71896362304688,75.71896362304688,1136600
2021-09-07,75.71016990634048,75.71016990634048,75.6926040649414,75.6926040649414,1468700
2021-09-08,75.7101821899414,75.71896511206593,75.70139926781688,75.7101821899414,1607200
2021-09-09,75.70141824137221,75.7277603149414,75.70141824137221,75.7277603149414,1600700
2021-09-10,75.70136260986328,75.71892844560617,75.70136260986328,75.70136260986328,1380200
2021-09-13,75.71018070109507,75.71896362304688,75.71018070109507,75.71896362304688,1095900
2021-09-14,75.7277603149414,75.73654323926725,75.7189840900239,75.7277603149414,1422900
2021-09-15,75.7189840900239,75.7277603149414,75.71020116569805,75.7277603149414,1790500
2021-09-16,75.70136260986328,75.71014552773472,75.69257969199184,75.70136260986328,1095300
2021-09-17,75.69259122224632,75.69259122224632,75.6838150024414,75.6838150024414,2905000
2021-09-20,75.70136260986328,75.71014552773472,75.69257969199184,75.70136260986328,2407400
2021-09-21,75.71018070109507,75.72773984559215,75.71018070109507,75.71896362304688,1931300
2021-09-22,75.70138326012712,75.71894910066172,75.65748205760111,75.67504119873047,1606100
2021-09-23,75.64868461157573,75.65746753015657,75.63111877441406,75.63111877441406,2855800
2021-09-24,75.63114705886572,75.63992998073118,75.60480499267578,75.60480499267578,1462800
2021-09-27,75.60479122104688,75.61357414131251,75.59600830078125,75.59600830078125,1835300
2021-09-28,75.60480499267578,75.61358791454124,75.59602207081032,75.60480499267578,2489500
2021-09-29,75.61355963665635,75.63111877441406,75.61355963665635,75.63111877441406,3552100
2021-09-30,75.61355666708506,75.648681640625,75.61355666708506,75.648681640625,4498600
2021-10-01,75.66713100228557,75.6846923828125,75.65834696189229,75.6846923828125,3991700
2021-10-04,75.65837358205815,75.66715762554207,75.64958953857422,75.64958953857422,12146800
2021-10-05,75.6407699584961,75.6495539978532,75.63199261939782,75.6407699584961,3590900
2021-10-06,75.63199615478516,75.63199615478516,75.6144280752497,75.63199615478516,3850200
2021-10-07,75.61444352642596,75.61444352642596,75.59688214356115,75.60565948486328,2452100
2021-10-08,75.6144141202972,75.6144141202972,75.57050733008009,75.57928466796875,1969600
2021-10-11,75.54416768415514,75.56173576334793,75.517822265625,75.517822265625,2012100
2021-10-12,75.55297088623047,75.56175492805475,75.52662546101834,75.55297088623047,1945700
2021-10-13,75.50905757564388,75.53540299858744,75.50905757564388,75.52661895751953,2764300
2021-10-14,75.53540299858744,75.54418033939518,75.47392811163242,75.52661895751953,3496500
2021-10-15,75.50025698209282,75.51781836011837,75.46512752578306,75.4826889038086,2839800
2021-10-18,75.43000030517578,75.4563457231243,75.41243892662973,75.43000030517578,2968700
2021-10-19,75.45635986328125,75.47392794537835,75.45635986328125,75.45635986328125,1838600
2021-10-20,75.47391156492517,75.4826889038086,75.47391156492517,75.4826889038086,2360700
2021-10-21,75.42127341642747,75.43005746248606,75.38614393245703,75.39492797851562,2117400
2021-10-22,75.36852766687979,75.37731170654297,75.32461416882293,75.37731170654297,3414900
2021-10-25,75.38611582819135,75.42124529906538,75.38611582819135,75.41246795654297,1990400
2021-10-26,75.39492797851562,75.40371202457423,75.37736658666239,75.39492797851562,2870300
2021-10-27,75.40365712527344,75.41244116493662,75.32461416882293,75.37731170654297,4373600
2021-10-28,75.35099325712646,75.42124549879908,75.34220921431933,75.38611602783203,2970000
2021-10-29,75.33345305663335,75.42127341642747,75.31589166478011,75.39492797851562,3957900
2021-11-01,75.3518486834383,75.37819748229764,75.33427835011959,75.36063385009766,5050500
2021-11-02,75.4133179539022,75.44845191313428,75.39574762372739,75.43966674804688,2187800
2021-11-03,75.42212677001953,75.43969040458445,75.3518588295206,75.42212677001953,3242400
2021-11-04,75.46602943586765,75.5275122005637,75.46602943586765,75.49237823486328,3545800
2021-11-05,75.47481399910978,75.53629676331424,75.46602883247523,75.52751159667969,2946700
2021-11-08,75.49236433633624,75.50114950142364,75.43088158295947,75.43966674804688,2292900
2021-11-09,75.48360443115234,75.5011680645279,75.47481926390498,75.48360443115234,1938700
2021-11-10,75.37822395717397,75.39578759554277,75.33430480957031,75.33430480957031,5382400
2021-11-11,75.31671966118402,75.32550482841998,75.28158569335938,75.28158569335938,1839100
2021-11-12,75.34308624267578,75.36065658129428,75.31673743586879,75.34308624267578,3130800
2021-11-15,75.3518751490602,75.3518751490602,75.30795600145656,75.33430480957031,2433500
2021-11-16,75.3167411712015,75.34308997931527,75.24647321548409,75.33430480957031,1722500
2021-11-17,75.32549988457896,75.36063385009766,75.3167147179196,75.36063385009766,1445900
2021-11-18,75.34305199288747,75.36940078771671,75.33426682757182,75.35183715820312,1620300
2021-11-19,75.41335793503268,75.43092157340148,75.33430480957031,75.33430480957031,2791100
2021-11-22,75.26406845321253,75.2816320973916,75.22893446373108,75.24649810791016,3126600
2021-11-23,75.25528328056134,75.2728469247404,75.23771963638227,75.24649810791016,2892300
2021-11-24,75.22010429793572,75.23767463272834,75.2025406642624,75.22888946533203,1613400
2021-11-26,75.38700477372984,75.43970238691435,75.37821960449219,75.37821960449219,2842700
2021-11-29,75.36939569684196,75.41331481933594,75.35183206851472,75.41331481933594,3767900
2021-11-30,75.45723903863777,75.50115146298059,75.32548836337389,75.35183715820312,6358600
2021-12-01,75.29034781083465,75.36065673828125,75.23761946776388,75.36065673828125,10046200
2021-12-02,75.29912387846909,75.30791416899646,75.23760525483172,75.26396942138672,4117900
2021-12-03,75.22879266445815,75.32546571652139,75.22000237653647,75.30789184570312,2931600
2021-12-06,75.281545751484,75.29032933648828,75.22881071632472,75.24639129638672,4120400
2021-12-07,75.18490422570837,75.19368781439846,75.14974975585938,75.14974975585938,4194600
2021-12-08,75.1321493032263,75.17609405517578,75.12336571685861,75.17609405517578,2396700
2021-12-09,75.1673236382691,75.19368781439846,75.14974975585938,75.14974975585938,1829300
2021-12-10,75.17609282642401,75.2376114551311,75.15851224392047,75.18488311767578,1854400
2021-12-13,75.18487512985125,75.24639375202246,75.17608483953339,75.22881317138672,2589400
2021-12-14,75.18488311767578,75.21124728640343,75.18488311767578,75.18488311767578,3931700
2021-12-15,75.17610346961382,75.21125793457031,75.11458483219711,75.21125793457031,5859800
2021-12-16,75.22704119142914,75.27098846435547,75.22704119142914,75.27098846435547,2523500
2021-12-17,75.26222389193315,75.28859360428422,75.21826990038966,75.23584747314453,2459300
2021-12-20,75.27982583661095,75.30619555749927,75.25345611572266,75.25345611572266,5130600
2021-12-21,75.21828768610874,75.22707982778388,75.18312582584727,75.2094955444336,2031700
2021-12-22,75.20948428646003,75.21827642681909,75.18311457182094,75.20069885253906,3726000
2021-12-23,75.20070956104465,75.20070956104465,75.17433313621147,75.1919174194336,1919700
2021-12-27,75.1479583205097,75.16554260253906,75.13917288593362,75.16554260253906,2270700
2021-12-28,75.16554260253906,75.18312017812983,75.15675046152438,75.16554260253906,3464800
2021-12-29,75.15674591064453,75.17432348517094,75.14795377016223,75.15674591064453,3110300
2021-12-30,75.16553699754091,75.20069885253906,75.15674485718185,75.20069885253906,1619100
2021-12-31,75.20949499621665,75.2182871378277,75.16554770103949,75.1919174194336,2649500
2022-01-03,75.11280460056695,75.12159674253417,75.08643488110462,75.10401916503906,5301700
2022-01-04,75.1040019318766,75.14794921875,75.1040019318766,75.14794921875,2759300
2022-01-05,75.1215932508404,75.1215932508404,75.04248409613047,75.05126953125,2851800
2022-01-06,75.00733800995953,75.01612344692658,74.97217614276997,74.98975372314453,3526800
2022-01-07,74.96337582630109,74.99853768965703,74.94579824784297,74.97216796875,2658000
2022-01-10,74.95456185189822,74.96335399178625,74.92819213867188,74.92819213867188,4347300
2022-01-11,74.8842499509875,74.9545669555664,74.87545781050082,74.9545669555664,15869300
2022-01-12,74.96335399178625,74.96335399178625,74.92819213867188,74.92819213867188,7286200
2022-01-13,74.9457708166474,74.97214052790274,74.93697867741652,74.96334838867188,3739100
2022-01-14,74.93699241503622,74.93699241503622,74.86666870117188,74.86666870117188,2064800
2022-01-18,74.7963352861246,74.80512742582691,74.74359586078597,74.75238800048828,3257300
2022-01-19,74.77872922595176,74.8226832012813,74.77872922595176,74.78752136230469,3753500
2022-01-20,74.7787582652555,74.78755040502273,74.76118069215872,74.76996612548828,2762400
2022-01-21,74.84909673417474,74.86667431073863,74.82272701610943,74.83151245117188,5322600
2022-01-24,74.86665036619335,74.92818192414585,74.84907279525129,74.87544250488281,7835800
2022-01-25,74.88424787905645,74.90182545310527,74.84029388427734,74.84029388427734,4657100
2022-01-26,74.84909775757286,74.87546747599873,74.69087274057858,74.70845031738281,10878900
2022-01-27,74.64691162109375,74.68207347778848,74.6293340459656,74.64691162109375,7524900
2022-01-28,74.64691672027551,74.69087072075605,74.63813128533052,74.67328643798828,4613200
2022-01-31,74.65570886165939,74.69087072075605,74.62933914394664,74.67328643798828,7218500
2022-02-01,74.6934834784036,74.6934834784036,74.62314744785952,74.66710662841797,13138500
2022-02-02,74.69351071475504,74.71109975999435,74.67592837777097,74.68472290039062,5492000
2022-02-03,74.64952290662296,74.64952290662296,74.60555701863109,74.6231460571289,3620800
2022-02-04,74.51765211815238,74.51765211815238,74.43852154825456,74.47368621826172,9404700
2022-02-07,74.49127197265625,74.500066493897,74.45610059594746,74.49127197265625,3555700
2022-02-08,74.45609815969453,74.46489268064752,74.4121322631836,74.4121322631836,14355600
2022-02-09,74.4385222086518,74.4473100221043,74.39455630837107,74.40335083007812,2976900
2022-02-10,74.2538648052022,74.26265932619994,74.02526092529297,74.02526092529297,5892000
2022-02-11,74.14835306083067,74.25386047363281,74.07801031346017,74.25386047363281,5432400
2022-02-14,74.10438320409648,74.14834909591548,74.0516295005163,74.09558868408203,4375400
2022-02-15,74.09560282408192,74.13956872429112,74.07802048895095,74.12198638916016,2127700
2022-02-16,74.14834622395922,74.22747677626457,74.1307571846116,74.21868896484375,3335200
2022-02-17,74.21871322808238,74.2626724243164,74.2099187055335,74.2626724243164,4442900
2022-02-18,74.28905908476771,74.31543594763909,74.24509988273408,74.27147674560547,2459400
2022-02-22,74.22750295870523,74.24509200425709,74.1747492385604,74.20112609863281,3487300
2022-02-23,74.17473168054848,74.2011085343772,74.1395603060256,74.15714263916016,4258700
2022-02-24,74.31540184824374,74.33299088759136,74.20109992549612,74.21868896484375,4573600
2022-02-25,74.18351759440148,74.21868896484375,74.13955170428541,74.21868896484375,4279100
2022-02-28,74.3505859375,74.4121341692395,74.34179812457589,74.3505859375,5265300
2022-03-01,74.50450811093368,74.63643810765524,74.48692057614872,74.52210235595703,7383600
2022-03-02,74.40774784645416,74.41654496754145,74.25823033915643,74.27581787109375,5250800
2022-03-03,74.26702746024374,74.31099964520567,74.2318456861318,74.27581787109375,6877400
2022-03-04,74.3461986044183,74.40776504578592,74.33740148129755,74.35499572753906,2880500
2022-03-07,74.28464729877672,74.32862621310251,74.25826263427734,74.25826263427734,6302700
2022-03-08,74.21425307185518,74.240644435696,74.14389623232533,74.16148376464844,5585700
2022-03-09,74.10871752316383,74.13510217785868,74.08233286846898,74.11750793457031,4988900
2022-03-10,74.0559310913086,74.06472821171592,74.02075603015287,74.0559310913086,4780300
2022-03-11,74.02955627441406,74.03835339598999,73.98558408700976,74.02955627441406,2620800
2022-03-14,73.90644603216278,73.9240402806993,73.8360824584961,73.8360824584961,3874900
2022-03-15,73.9504083676403,73.95919877969853,73.8536601530942,73.86245727539062,4999800
2022-03-16,73.84486068125209,73.86245492528515,73.66895850234948,73.7920913696289,5365100
2022-03-17,73.75690417257515,73.79208594781832,73.7393099298348,73.76570129394531,4453400
2022-03-18,73.73049749472338,73.76567925945743,73.72170037598099,73.74808502197266,4946500
2022-03-21,73.65134854588116,73.66894278616074,73.49303393454771,73.5018310546875,5342500
2022-03-22,73.42268913699705,73.47545844601076,73.40509489383403,73.4490737915039,2931500
2022-03-23,73.49305638911041,73.53703529300982,73.45787460803861,73.51065063476562,4184400
2022-03-24,73.48426683828448,73.50185437390734,73.44028793386933,73.49305725097656,3311200
2022-03-25,73.38751206786934,73.38751206786934,73.23798783234412,73.29076385498047,4601800
2022-03-28,73.2467978688589,73.28197965340678,73.22041320800781,73.22041320800781,2991200
2022-03-29,73.24679522281241,73.2995645426083,73.20282302639552,73.2555923461914,4640300
2022-03-30,73.24677555333847,73.32593622201375,73.23797843232182,73.30834197998047,5826600
2022-03-31,73.33472663279315,73.36990840662247,73.29954485896383,73.30834197998047,5328800
2022-04-01,73.14644199724891,73.19924082014963,73.12884686504006,73.15524291992188,10292300
2022-04-04,73.18166267532075,73.20805873875118,73.13767147398313,73.19926452636719,5015400
2022-04-05,73.15526511499061,73.15526511499061,73.0496741502903,73.06727600097656,4694600
2022-04-06,73.040867976641,73.1992510411845,73.02326612883728,73.12005615234375,7479700
2022-04-07,73.17281341552734,73.21680458377071,73.13761645305215,73.17281341552734,6184500
2022-04-08,73.07605228734313,73.13764531769961,73.07605228734313,73.08484649658203,4539500
2022-04-11,73.05844198672162,73.12883593130636,73.04964106536451,73.1024398803711,6705400
2022-04-12,73.21684511079214,73.3048342091168,73.19924997638235,73.28723907470703,5658800
2022-04-13,73.34881426465049,73.4368033415621,73.30481636962655,73.32241821289062,4808100
2022-04-14,73.2608236327897,73.27841876254406,73.17283455774563,73.1904296875,4336200
2022-04-18,73.20802481725437,73.2168257386996,73.17283455774563,73.1904296875,4100100
2022-04-19,73.10244163297723,73.12883768454533,73.00565163513672,73.02324676513672,5811000
2022-04-20,73.03207901274313,73.0760769263197,73.01448387519596,73.06727600097656,6121600
2022-04-21,72.98806773046586,72.98806773046586,72.87368257451263,72.94407653808594,7119600
2022-04-22,72.82087605477524,72.96165724093815,72.82087605477524,72.92646026611328,5426000
2022-04-25,73.07604475105659,73.17283474779728,73.02324593538413,73.04084777832031,5772300
2022-04-26,73.15521157772265,73.19040854019785,73.12001461524746,73.17281341552734,6670600
2022-04-27,73.21685297798153,73.22565390270103,73.1024678091825,73.13766479492188,8770900
2022-04-28,73.07605228734313,73.09364741895777,73.01445925698664,73.08484649658203,4671300
2022-04-29,72.93527561435481,73.01447050165925,72.93527561435481,72.94407653808594,8047300
2022-05-02,72.95642345562058,72.97402793867707,72.92120777280289,72.93881225585938,10907500
2022-05-03,72.96522073510344,72.98283193447759,72.87718488834649,72.90359497070312,7556800
2022-05-04,72.83313684382772,73.10604985833467,72.78030998669301,73.09724426269531,11387900
2022-05-05,73.00921469230133,73.02681916838222,72.92997775818219,72.9739990234375,6415700
2022-05-06,72.97401555932431,73.07085699146857,72.94760548086744,72.9652099609375,6375000
2022-05-09,73.07083997351153,73.16768138310174,73.0620343771755,73.15007019042969,6956200
2022-05-10,73.16769722646023,73.18530170624224,73.09726587392522,73.10607147216797,10070100
2022-05-11,73.05327290913309,73.15010765161169,73.00044602076558,73.11489868164062,7797800
2022-05-12,73.19408706062734,73.28212286859561,73.16767698990701,73.22049713134766,5231400
2022-05-13,73.16767409780407,73.19408416748047,73.1324584326684,73.19408416748047,5002600
2022-05-16,73.2205174656039,73.27334433841683,73.21171858405465,73.23812866210938,4515800
2022-05-17,73.09723246245798,73.16766378280006,73.06201680228695,73.07962799072266,3569200
2022-05-18,73.05327290913309,73.16771885330267,73.0444673082876,73.11489868164062,3613800
2022-05-19,73.2645183936826,73.2645183936826,73.19408706062734,73.22049713134766,4523400
2022-05-20,73.22929417249513,73.32613556495768,73.21168969963868,73.2733154296875,4869500
2022-05-23,73.2645387401641,73.2821432199661,73.21171858405465,73.23812866210938,3648100
2022-05-24,73.29971710239832,73.44057301922037,73.29091150862817,73.40535736083984,4830000
2022-05-25,73.49340657956661,73.49340657956661,73.41416966179625,73.45819091796875,3377200
2022-05-26,73.51982845318331,73.53743292845901,73.44939711867697,73.4758071899414,5493200
2022-05-27,73.5022147115013,73.51102030718457,73.45820016648796,73.49341583251953,6058600
2022-05-31,73.41418295312977,73.41418295312977,73.35255721335159,73.37896728515625,8197900
2022-06-01,73.3393257491042,73.36575643511323,73.21597806643238,73.2424087524414,10980900
2022-06-02,73.26884512300168,73.28646333944339,73.22478949898071,73.2600326538086,5243200
2022-06-03,73.21599474729018,73.25123791064654,73.21599474729018,73.2336196899414,3224000
2022-06-06,73.19835443980507,73.19835443980507,73.13668060302734,73.13668060302734,3584900
2022-06-07,73.17191469764877,73.19834537843246,73.13667154928946,73.14547729492188,3944900
2022-06-08,73.11904390001745,73.1366688345145,73.09261322021484,73.09261322021484,4133100
2022-06-09,73.06620272079397,73.09263340789654,73.02214709432647,73.0397720336914,5332600
2022-06-10,72.88115496894179,72.89877318002344,72.73137664794922,72.73137664794922,6124200
2022-06-13,72.5199342072104,72.54636489078996,72.2556206494708,72.36134338378906,8794300
2022-06-14,72.37899646369901,72.40542715755554,72.19397488475676,72.22040557861328,8106200
2022-06-15,72.36135433564628,72.54637587065011,72.24681911548534,72.50232696533203,9018300
2022-06-16,72.41421402115614,72.62566621917763,72.38778333664648,72.59923553466797,8076400
2022-06-17,72.62565198802449,72.6344644551156,72.50230433652017,72.58159637451172,8188800
2022-06-21,72.53754231147762,72.5639729889238,72.51991737855191,72.55516052246094,5443800
2022-06-22,72.71376308722877,72.7666244506836,72.69614487339166,72.7666244506836,4110700
2022-06-23,72.89878768576216,73.0045171391179,72.81949563720316,72.82830810546875,6229400
2022-06-24,72.78426114749782,72.88999061343549,72.76663620886926,72.8106918334961,6103300
2022-06-27,72.73137664794922,72.79305046964865,72.66970282624979,72.73137664794922,7376400
2022-06-28,72.69616504543426,72.72259573449577,72.67854010476303,72.71378326416016,4399500
2022-06-29,72.7137829750372,72.81069998250761,72.70497050473664,72.80188751220703,4170700
2022-06-30,72.91640989430772,72.9957019399002,72.89878495843594,72.94284057617188,16742600
2022-07-01,73.12715299897624,73.25943935661311,73.1006970731216,73.16242980957031,9559300
2022-07-05,73.18007288418244,73.20652881050891,73.13597518806246,73.15361022949219,9888800
2022-07-06,73.17126546973407,73.17126546973407,72.94196951875281,72.95079040527344,4883800
2022-07-07,72.950761878324,72.950761878324,72.8537523496271,72.8978500366211,4906300
2022-07-08,72.82731126436525,72.83612542086968,72.77439268351998,72.8096694946289,3249100
2022-07-11,72.88023356655773,72.92433126885764,72.8273217064896,72.83613586425781,16663800
2022-07-12,72.92433277409545,72.9596095909906,72.86260002662016,72.87141418457031,6373100
2022-07-13,72.70387977662918,72.88025718626145,72.6950588876375,72.79206848144531,11769700
2022-07-14,72.65094313908716,72.81850634650546,72.61566632024304,72.76559448242188,6656800
2022-07-15,72.75678683016997,72.87143146599347,72.74796594176311,72.81851959228516,5961500
2022-07-18,72.77440643310547,72.79204820617494,72.73031545716181,72.77440643310547,2608200
2022-07-19,72.78324179838161,72.79206268667109,72.68623221229646,72.69505310058594,9115200
2022-07-20,72.7655851466311,72.7655851466311,72.67739647501796,72.68621063232422,5453600
2022-07-21,72.79202092611189,72.90666549463839,72.77437915965398,72.88903045654297,5850000
2022-07-22,73.03897245306395,73.15361705396174,73.0301515673443,73.07424926757812,6038100
2022-07-25,73.01250457763672,73.04778138637876,72.99486280908405,73.01250457763672,20449500
2022-07-26,73.08307196227538,73.09188611984881,72.97724151611328,72.97724151611328,2854600
2022-07-27,72.99487886444717,73.11835108638388,72.9596087763107,73.09188842773438,7051600
2022-07-28,73.26825975031765,73.28589479131469,73.20652701428266,73.25061798095703,5573700
2022-07-29,73.19772358350949,73.27709137946667,73.1800885383074,73.2418212890625,5546100
2022-08-01,73.24002075195312,73.25768123105553,73.18705278564447,73.24002075195312,6463000
2022-08-02,73.23123992627175,73.24890041729084,72.98404693603516,72.98404693603516,14265300
2022-08-03,72.96637555978288,73.01051330566406,72.84277909451203,73.01051330566406,6485500
2022-08-04,73.02818350359402,73.12529598714957,73.00169950544307,73.10763549804688,5411500
2022-08-05,72.83395622631483,72.86927046789702,72.78981174046136,72.8074722290039,5049700
2022-08-08,72.86042179131586,72.88690578192683,72.84276804274226,72.87808227539062,6868900
2022-08-09,72.81630247327517,72.82512598204356,72.78098823169297,72.8074722290039,3742100
2022-08-10,72.98401823783453,73.02816271252028,72.86925203335323,72.87808227539062,6820900
2022-08-11,72.97521148676694,73.00169548345878,72.85160827636719,72.85160827636719,4071500
2022-08-12,72.93106092761393,72.93989117094333,72.84277870082649,72.8692626953125,4782800
2022-08-15,72.93989866464675,72.96638266185369,72.91340793193696,72.93106842041016,17015900
2022-08-16,72.91340044095514,72.91340044095514,72.86043245198312,72.8692626953125,3249300
2022-08-17,72.76332774315044,72.82512598204356,72.73684374583951,72.8074722290039,4162400
2022-08-18,72.8868918689366,72.93103633519584,72.85157764302919,72.91337585449219,3648300
2022-08-19,72.8427893614941,72.8692733598561,72.8163053631321,72.86044311523438,4519300
2022-08-22,72.79862752802636,72.82511152007795,72.74565954392314,72.76331329345703,3739700
2022-08-23,72.78099126575565,72.89575750405496,72.75450726734067,72.79864501953125,4227600
2022-08-24,72.77214523143103,72.78979898137621,72.71917724609375,72.71917724609375,4551800
2022-08-25,72.78097377849247,72.79862752802636,72.74565954392314,72.76331329345703,3026400
2022-08-26,72.75448911694818,72.78979661569106,72.69268415539445,72.74565887451172,4304000
2022-08-29,72.72800222438762,72.73683246728969,72.68386448088103,72.69268798828125,3656100
2022-08-30,72.67503290036798,72.71034713582439,72.6132346721947,72.65737915039062,4626200
2022-08-31,72.66622095412939,72.70153519847752,72.63090670978127,72.64856719970703,5424100
2022-09-01,72.60436100705395,72.6485592009699,72.54248758179018,72.59552001953125,6728700
2022-09-02,72.7369252992762,72.78111673518926,72.69272711966775,72.75460052490234,4105600
2022-09-06,72.6485592009699,72.65739344479502,72.59552001953125,72.59552001953125,4991800
2022-09-07,72.63968757495473,72.7015609741211,72.6220123510621,72.7015609741211,4425300
2022-09-08,72.65739640807537,72.67507838384192,72.60436396817141,72.61320495605469,4979800
2022-09-09,72.61319635747213,72.63971257428415,72.52480672019969,72.55132293701172,4072200
2022-09-12,72.5955281712351,72.60436915975056,72.5248204942065,72.54249572753906,3139400
2022-09-13,72.3215220215815,72.34803824482314,72.25080759713798,72.29500579833984,6543600
2022-09-14,72.23310852050781,72.29498193554834,72.2242675344459,72.23310852050781,4744800
2022-09-15,72.18892929235636,72.2066112691239,72.15357208251953,72.15357208251953,3592100
2022-09-16,72.1270303991461,72.2154200206862,72.11818941388333,72.18890380859375,4366200
2022-09-19,72.08283590084937,72.1270273378959,72.0651539310743,72.1093521118164,4378200
2022-09-20,72.07400512695312,72.18891097198791,72.04748891222944,72.07400512695312,15975300
2022-09-21,72.07399651610542,72.08283750118923,71.8795353064358,72.01212310791016,4475800
2022-09-22,71.93256428092052,71.94140526558047,71.84417466540714,71.87953186035156,6605100
2022-09-23,71.87958841552752,71.897263655059,71.77351674723658,71.79119873046875,10192800
2022-09-26,71.75578874798772,71.77346397452318,71.5966847343857,71.63204193115234,6145800
2022-09-27,71.69391533957004,71.70275632468564,71.6055257195013,71.63204193115234,15088300
2022-09-28,71.86188810189162,71.94143676757812,71.80001466956934,71.94143676757812,7793400
2022-09-29,71.81766866143548,71.87070108954109,71.76463623332987,71.84418487548828,4734800
2022-09-30,71.85304015863797,71.9060725972959,71.75580952529994,71.7823257446289,8447100
2022-10-03,71.93100472373506,72.05492309415615,71.89560719238814,71.93985748291016,8906600
2022-10-04,71.98411329392601,72.05492186076123,71.94870901050841,71.9664077758789,6219800
2022-10-05,71.88676186393327,71.92216615161654,71.83365880874706,71.89561462402344,7175900
2022-10-06,71.8956124815811,71.90445848873026,71.80709838867188,71.80709838867188,5100100
2022-10-07,71.74515657348627,71.76286209659354,71.7186050415039,71.7186050415039,4619000
2022-10-10,71.72743614319637,71.7362889020767,71.65662757750675,71.69203186035156,2934800
2022-10-11,71.75400667015643,71.79826372360239,71.72745513916016,71.72745513916016,3836500
2022-10-12,71.74515373526243,71.80710955832984,71.73630772673728,71.79826354980469,8787600
2022-10-13,71.51502124206597,71.67433714753665,71.50616848268513,71.58582305908203,5751300
2022-10-14,71.66548828863986,71.68318705568794,71.53272390140896,71.55042266845703,5506000
2022-10-17,71.67433058753996,71.68317659343428,71.6212207887927,71.63007354736328,4013800
2022-10-18,71.7009087503266,71.70975475950759,71.62124739894647,71.6655044555664,7012000
2022-10-19,71.55928163175153,71.585833160964,71.52387734190897,71.53273010253906,4349100
2022-10-20,71.48846912946075,71.53272617750501,71.45307159423828,71.45307159423828,5797300
2022-10-21,71.54156356238812,71.68317393087635,71.51501204033883,71.63892364501953,5180300
2022-10-24,71.60353231209375,71.66548812563695,71.57698078524339,71.62123107910156,3680100
2022-10-25,71.72743614319637,71.771686432245,71.6743330952674,71.69203186035156,5113300
2022-10-26,71.70974075475773,71.7894020905802,71.70089474730436,71.75399780273438,6039900
2022-10-27,71.83364765119877,71.91330222160575,71.79824336901466,71.90444946289062,4010800
2022-10-28,71.81596231953326,71.8602193728721,71.77170526619443,71.79826354980469,4464100
2022-10-31,71.70088461923189,71.71858338431605,71.65662757750675,71.69203186035156,6845900
2022-11-01,71.79933178419039,71.80819321766268,71.62200164794922,71.62200164794922,5349700
2022-11-02,71.6663481176185,71.78160765252805,71.54222038326844,71.5865478515625,5714700
2022-11-03,71.42693153244056,71.49786357666086,71.42693153244056,71.45352935791016,4834000
2022-11-04,71.48899097929093,71.55992301914479,71.43579533162637,71.5333251953125,4347200
2022-11-07,71.49787315862402,71.49787315862402,71.4624071317608,71.47127532958984,4391400
2022-11-08,71.5067474100757,71.55994307264748,71.4978792114959,71.5422134399414,7092100
2022-11-09,71.56880901348448,71.67520033527178,71.55107261688438,71.657470703125,4587600
2022-11-10,71.96779190517861,72.07418999423722,71.95893047109719,72.04759216308594,6631600
2022-11-11,71.98549585943276,72.06528931692483,71.96775947035644,72.02982330322266,4246000
2022-11-14,71.95891963414762,71.96778106689453,71.9145854126032,71.96778106689453,7192100
2022-11-15,72.03870391845703,72.04757211452421,71.97664007488997,72.03870391845703,21231100
2022-11-16,72.07418999423722,72.08305819277214,72.0298557660161,72.04759216308594,8253300
2022-11-17,71.98549827171549,71.98549827171549,71.92343443676948,71.95890045166016,5450000
2022-11-18,71.95006719606218,71.97666502903353,71.87913513183594,71.87913513183594,4372600
2022-11-21,71.93232971765258,71.9411979166612,71.85253621993671,71.86140441894531,3435700
2022-11-22,71.90572073058975,71.92345712585558,71.87025470451091,71.91458892822266,3421500
2022-11-23,71.90572199932514,71.98552225052376,71.88799236819929,71.97665405273438,4071000
2022-11-25,71.9589215813143,71.99438084216638,71.95005338387494,71.98551940917969,1539000
2022-11-28,72.00322723388672,72.0386932484508,71.98549760882999,72.00322723388672,4330000
2022-11-29,72.0032518816496,72.02098827722838,71.97665405273438,71.97665405273438,4708500
2022-11-30,71.94117485977128,72.1894302368164,71.91457703572382,72.1894302368164,10368900
2022-12-01,72.22940088668479,72.34489440917969,72.20274227855212,72.34489440917969,23602200
2022-12-02,72.22054192870435,72.33603549476847,72.17611767657782,72.32715606689453,5163300
2022-12-05,72.24718248707997,72.25606869175552,72.122802734375,72.122802734375,6591300
2022-12-06,72.1583489464256,72.22053882982075,72.14946274074374,72.20276641845703,4237200
2022-12-07,72.2916004122875,72.36266970891424,72.27382800449014,72.35379028320312,5160400
2022-12-08,72.3093972063232,72.33604905131828,72.2738591535996,72.28274536132812,4121000
2022-12-09,72.27383659009249,72.3182608366756,72.24718475341797,72.24718475341797,4623400
2022-12-12,72.28272871321589,72.29161491889775,72.1761145796004,72.20276641845703,4593800
2022-12-13,72.4870696826739,72.51372830181064,72.3982279534531,72.41600036621094,5790700
2022-12-14,72.47819144240312,72.51372949031179,72.34492545729296,72.42488098144531,5651700
2022-12-15,72.47029425315972,72.47920023376197,72.39905999488717,72.43467712402344,6162800
2022-12-16,72.39014696936138,72.5504206232001,72.38124099046159,72.50589752197266,3987700
2022-12-19,72.47919839327507,72.47919839327507,72.4168701171875,72.4168701171875,4845600
2022-12-20,72.38125298895567,72.43467528466712,72.36344102820344,72.4168701171875,3735600
2022-12-21,72.49698207020768,72.50588804794376,72.46136495253396,72.48808288574219,5219300
2022-12-22,72.47030703947726,72.52372934597088,72.44359588623047,72.44359588623047,6612800
2022-12-23,72.3990682615449,72.42577941312885,72.39016907319929,72.40797424316406,2737200
2022-12-27,72.3456299427011,72.35453592234867,72.26549650568899,72.31001281738281,3969500
2022-12-28,72.32782477667797,72.3456299427011,72.31001281738281,72.31001281738281,4308900
2022-12-29,72.35454228012765,72.3723474477153,72.32783113210985,72.36344146728516,4149000
2022-12-30,72.30108705388903,72.36341530782306,72.2654767315869,72.27437591552734,6051600
2023-01-03,72.38123879812107,72.39014477675111,72.31000455562337,72.33671569824219,7190500
2023-01-04,72.44359137636717,72.46139654633195,72.37235710996096,72.40797424316406,4098500
2023-01-05,72.28330167171211,72.3456299427011,72.2565905260414,72.31001281738281,4879300
2023-01-06,72.3812543120377,72.59495029206234,72.3545431636937,72.58604431152344,6357400
2023-01-09,72.59494406698501,72.67508429841762,72.59494406698501,72.65727233886719,6204800
2023-01-10,72.59492492675781,72.61273688161197,72.55040862616312,72.59492492675781,3993000
2023-01-11,72.59494406698501,72.6661783186424,72.5860380872098,72.65727233886719,6779700
2023-01-12,72.78191065408785,72.82643374854077,72.72848837536073,72.8175277709961,5571100
2023-01-13,72.76412823801759,72.79974536605958,72.67508881454889,72.6928939819336,4546500
2023-01-17,72.71070035336335,72.76412264468352,72.70179437371931,72.73741149902344,5843400
2023-01-18,72.88876095373611,72.9154720927145,72.86204981475773,72.89766693115234,4551600
2023-01-19,72.88878879331784,72.9065939616806,72.8531716633194,72.8798828125,4791800
2023-01-20,72.80862179345142,72.82643374854077,72.77301146981362,72.8175277709961,4042100
2023-01-23,72.77303294295908,72.79083811003176,72.72850983536874,72.7463150024414,5559300
2023-01-24,72.74631520149906,72.79974428940817,72.71960405418075,72.77303314208984,4179100
2023-01-25,72.7997226091772,72.84423891035966,72.79081663163252,72.8175277709961,3169400
2023-01-26,72.79974428940817,72.81754945652955,72.76412716189292,72.77303314208984,5417000
2023-01-27,72.75522118169599,72.77303314208984,72.73741601457459,72.77303314208984,3822700
2023-01-30,72.7195797583406,72.7195797583406,72.69286861994655,72.70177459716797,6446200
2023-01-31,72.78195145225179,72.83538055419922,72.73743512611554,72.83538055419922,7241100
2023-02-01,72.82824018097082,72.96205139160156,72.73011241356969,72.96205139160156,8447400
2023-02-02,73.01557698513989,73.02449954789573,72.94421009493557,72.97097778320312,10328800
2023-02-03,72.79255145107626,72.8193123300747,72.7033462524414,72.7033462524414,7167500
2023-02-06,72.56952819044665,72.59628906691496,72.49816131591797,72.49816131591797,4079000
2023-02-07,72.55169674681748,72.63197938382673,72.49816818289091,72.53385162353516,4900000
2023-02-08,72.55166926962852,72.57843013849657,72.51598584249851,72.56058502197266,5112700
2023-02-09,72.59626998609069,72.60519254454155,72.48922650835217,72.50706481933594,4328600
2023-02-10,72.53381880311102,72.54274136071486,72.47137451171875,72.47137451171875,5046300
2023-02-13,72.44463655750113,72.48924255371094,72.44463655750113,72.48924255371094,4934400
2023-02-14,72.4000212936264,72.42678216304328,72.33757019042969,72.33757019042969,7889600
2023-02-15,72.34649658203125,72.38218001178373,72.32865827011418,72.34649658203125,5025800
2023-02-16,72.36435316335849,72.40895235317547,72.32866972795328,72.35543060302734,6081600
2023-02-17,72.34649508045287,72.41786193847656,72.32865676890603,72.41786193847656,3773700
2023-02-21,72.32868267942209,72.3465209973592,72.27515411376953,72.27515411376953,6391400
2023-02-22,72.32866665310681,72.3554275270432,72.29298321921857,72.31082153320312,3889600
2023-02-23,72.32866972795328,72.36435316335849,72.30190885287922,72.35543060302734,4072900
2023-02-24,72.23946456334524,72.24838031775958,72.17702025284787,72.20378112792969,4189600
2023-02-27,72.2573280469099,72.26625061035156,72.23056716250667,72.26625061035156,3246600
2023-02-28,72.22162169244393,72.26622768958275,72.19486081652849,72.24838256835938,3978100
2023-03-01,72.18758349827603,72.2143980020905,72.10713316727413,72.11607360839844,5386100
2023-03-02,72.09824048526825,72.1518695233494,72.08035959286632,72.14292907714844,6623600
2023-03-03,72.19652517529703,72.19652517529703,72.11608165487795,72.18759155273438,6045000
2023-03-06,72.22335011139143,72.22335011139143,72.14289976739224,72.15184020996094,3862300
2023-03-07,72.17864584171967,72.18758628318889,71.99093748821828,71.9998779296875,6748700
2023-03-08,72.0356525744973,72.07140753397773,71.93733496037764,71.96414947509766,7627900
2023-03-09,72.08927516397311,72.21441408935696,72.07139427774115,72.196533203125,6480300
2023-03-10,72.48254839976616,72.5987536733661,72.4021048899431,72.58981323242188,10588600
2023-03-13,73.16189696663464,73.34067173236099,73.01888397361358,73.31385040283203,12061400
2023-03-14,73.00993628614872,73.12613475767122,72.84010198045021,73.03675079345703,18453100
2023-03-15,73.51942643459347,73.66244622141068,73.30490357392642,73.4657974243164,13411600
2023-03-16,73.51047623341772,73.5551716157538,73.13505957220286,73.17081451416016,8516600
2023-03-17,73.3049107921343,73.62669852460012,73.29597034968816,73.53730773925781,8629700
2023-03-20,73.60883090695116,73.62671179506624,73.37642709837975,73.44793701171875,4907700
2023-03-21,73.21550989649626,73.29595340123178,73.15293363340257,73.17081451416016,4840900
2023-03-22,73.1440065345725,73.5283636704379,73.09931114825106,73.51048278808594,8003600
2023-03-23,73.56413511224373,73.76077712530265,73.51049927271855,73.72502899169922,4930700
2023-03-24,73.92166657489182,73.9574215259126,73.71608413097186,73.76077270507812,8638700
2023-03-27,73.50157285650334,73.55520188172724,73.43006294316434,73.44793701171875,3942500
2023-03-28,73.39429192373564,73.42110643047909,73.34066291024874,73.36747741699219,9564900
2023-03-29,73.2959799554752,73.38536393297225,73.2870395118574,73.3406753540039,4047500
2023-03-30,73.26914297760362,73.3495864868164,73.26914297760362,73.3495864868164,4077300
2023-03-31,73.32279767728402,73.43900299072266,73.3049236088261,73.43900299072266,6451500
2023-04-03,73.36730971880657,73.52855682373047,73.34043634040786,73.52855682373047,9610600
2023-04-04,73.45691654673577,73.72566409718381,73.45691654673577,73.69878387451172,4905400
2023-04-05,73.85106347587364,74.00335053547782,73.7883566375347,73.79730987548828,7535500
2023-04-06,73.80627260465171,73.85106613416308,73.75252583686449,73.77043914794922,4666600
2023-04-10,73.54647645782909,73.56439660132419,73.50168976815577,73.5106430053711,3702300
2023-04-11,73.54648805171398,73.54648805171398,73.43899451192692,73.50170135498047,2725400
2023-04-12,73.61816225804195,73.63607557160257,73.52858202117086,73.58232879638672,6091300
2023-04-13,73.68979727621483,73.7256307223554,73.60917031376576,73.62709045410156,3350600
2023-04-14,73.5016874436874,73.5016874436874,73.42106046957367,73.45689392089844,3161000
2023-04-17,73.39416637391534,73.40312644285052,73.32249949149407,73.34937286376953,3293300
2023-04-18,73.34937234862463,73.4031259273281,73.31353890766566,73.33145904541016,3581200
2023-04-19,73.30462465874666,73.32253797148793,73.259831125093,73.26879119873047,5923200
2023-04-20,73.42107888390727,73.45691234421923,73.40316557101815,73.44795227050781,4592300
2023-04-21,73.51962134813961,73.52858142211392,73.39420765063508,73.40316772460938,3348200
2023-04-24,73.44794644975441,73.50170005322923,73.44794644975441,73.48377990722656,1906000
2023-04-25,73.61815208286343,73.79731253184282,73.60919201005456,73.77043914794922,3373400
2023-04-26,73.77044265550677,73.77940272874167,73.6271156564151,73.68086242675781,4804200
2023-04-27,73.59127496189525,73.61814834442418,73.50169474195457,73.53752136230469,3452200
2023-04-28,73.60023549342412,73.61814880371094,73.54648189349821,73.61814880371094,4325300
2023-05-01,73.53823515727726,73.53823515727726,73.44844625412367,73.4574203491211,3339700
2023-05-02,73.48433520481024,73.75370868726762,73.47536111239329,73.69983673095703,5394100
2023-05-03,73.75373446532156,73.88842125362534,73.72679847775173,73.87944030761719,4568800
2023-05-04,73.87944591773359,74.16677455772144,73.87944591773359,73.99617767333984,8624900
2023-05-05,73.87045369708288,73.87943464240236,73.78066479525042,73.81658172607422,3375100
2023-05-08,73.71779176624315,73.78064466542291,73.69983673095703,73.69983673095703,3166700
2023-05-09,73.6998466537817,73.7088207474069,73.64596783976474,73.681884765625,4479100
2023-05-10,73.78965447213741,73.90637937328631,73.77169942982793,73.86148834228516,4931800
2023-05-11,74.00515719857329,74.01413814592225,73.88843228485926,73.90638732910156,7866500
2023-05-12,73.88842860686727,73.9063836502158,73.77170369896353,73.78067779541016,8635100
2023-05-15,73.78066138907951,73.79862327888922,73.76270634972357,73.78964233398438,3605100
2023-05-16,73.7357536519815,73.75370868726762,73.64595792419422,73.69983673095703,6905300
2023-05-17,73.68187908688006,73.69086003026624,73.58310926098993,73.61902618408203,4660300
2023-05-18,73.52925762009596,73.55619360724518,73.46640469992964,73.48435974121094,4385700
2023-05-19,73.43049621582031,73.57416396441918,73.37662423532339,73.43049621582031,5650300
2023-05-22,73.44842416945623,73.50229612505917,73.38557127110208,73.40352630615234,4024300
2023-05-23,73.35866771598063,73.42152064798358,73.32275762665533,73.39458465576172,8964000
2023-05-24,73.40357182106845,73.41255276938843,73.28684689473442,73.30480194091797,5761400
2023-05-25,73.24192781055515,73.28682568870711,73.13417701326311,73.14315795898438,7552600
2023-05-26,73.09824712605737,73.13415719830418,73.02641328065866,73.12518310546875,3728700
2023-05-30,73.15212735974946,73.2778331781906,73.12519137729112,73.26885223388672,4441800
2023-05-31,73.30478130947274,73.37661517490226,73.25988343096569,73.3406982421875,7230400
2023-06-01,73.40099961633342,73.48200293841532,73.39199695820784,73.45500183105469,5119300
2023-06-02,73.37400323484117,73.38300589438914,73.21198969806358,73.24799346923828,9465300
2023-06-05,73.18497339645972,73.34698689961044,73.15797229043723,73.26598358154297,5934100
2023-06-06,73.26599186591748,73.28399031629569,73.20298698906895,73.22998809814453,4313400
2023-06-07,73.22096390168602,73.2479650028193,73.13095794223695,73.17596435546875,6869400
2023-06-08,73.27499318813366,73.32899540529986,73.24798521253415,73.2929916381836,4306300
2023-06-09,73.22100202246547,73.22100202246547,73.15799713134766,73.15799713134766,4022200
2023-06-12,73.21198275390358,73.22098541259766,73.15798053577224,73.22098541259766,3824300
2023-06-13,73.30199060940916,73.30199060940916,73.05896691035326,73.08596801757812,4872200
2023-06-14,73.16697959608645,73.18497804557288,72.94196120891692,73.04096984863281,6175900
2023-06-15,73.16698387603437,73.20298764412951,73.13098010793924,73.19398498535156,6384600
2023-06-16,73.06797722246624,73.12197944257281,73.01397500235967,73.09497833251953,5079900
2023-06-20,73.10398793642038,73.17599548141439,73.10398793642038,73.12198638916016,4787500
2023-06-21,73.07698682380199,73.15799016165717,73.06798416392338,73.12198638916016,20688500
2023-06-22,73.10397472235964,73.1399784883487,73.0319671903815,73.04096984863281,4198700
2023-06-23,73.17598855624583,73.20298966630891,73.07697990800332,73.1039810180664,3892900
2023-06-26,73.16699979208394,73.17600245282023,73.11299756170243,73.15799713134766,3101500
2023-06-27,73.14897430691636,73.18497807291888,73.03196721767033,73.04997253417969,3574100
2023-06-28,73.08598264231561,73.13098907470703,73.04098307694164,73.13098907470703,4298900
2023-06-29,72.95995404249581,72.96895670005416,72.92395027927803,72.95095825195312,4646400
2023-06-30,72.97798156738281,72.98697736066323,72.93297513290963,72.97798156738281,6958700
2023-07-03,72.92924580858116,73.01046235743875,72.88412473871485,72.89315032958984,3600000
2023-07-05,72.93824163527681,72.94726033796283,72.86605070675343,72.87507629394531,6037200
2023-07-06,72.76679833542914,72.83898927232006,72.68558869480687,72.82996368408203,8592000
2023-07-07,72.88412470443853,72.9743668441287,72.87510599807645,72.91120147705078,3944100
2023-07-10,72.9472868894387,73.03752902519236,72.93826818347003,73.01947784423828,2858000
2023-07-11,73.01044464111328,73.03751452266096,72.9923934637435,73.01044464111328,3658500
2023-07-12,73.19995800511785,73.25409778101495,73.18190682347974,73.2270278930664,5068800
2023-07-13,73.38042291134232,73.43456268310547,73.34432743533085,73.43456268310547,4954800
2023-07-14,73.33530666483774,73.36238343700694,73.24507141113281,73.24507141113281,4248900
2023-07-17,73.28115846322041,73.2992096425909,73.24506298898719,73.27213287353516,4027500
2023-07-18,73.3443238220016,73.37139370654957,73.26311416835767,73.27213287353516,2590600
2023-07-19,73.3172538895775,73.33529818442844,73.26311412051692,73.29920959472656,7015800
2023-07-20,73.2089614868164,73.2270126647006,73.15482172217827,73.2089614868164,8745700
2023-07-21,73.21800231933594,73.23605350097827,73.1819068405599,73.21800231933594,3891900
2023-07-24,73.22703795873738,73.24508225834721,73.12777709960938,73.12777709960938,4127300
2023-07-25,73.10069959875281,73.1277694876046,73.08264841651238,73.11874389648438,3275700
2023-07-26,73.14580453275991,73.21799548357211,73.08263917192625,73.19092559814453,4339700
2023-07-27,73.15483255477469,73.17287685082363,73.07362289579214,73.0826416015625,5591500
2023-07-28,73.16386335647437,73.19995883565153,73.13679346821868,73.1819076538086,6008600
2023-07-31,73.16385569647692,73.22702105729657,73.16385569647692,73.199951171875,4066700
2023-08-01,73.1655754539824,73.20176551091136,73.12938539705344,73.138427734375,4957400
2023-08-02,73.17461395263672,73.19271243142555,73.1112830819702,73.17461395263672,4046400
2023-08-03,73.18366086016674,73.22890015315016,73.15652004539548,73.2017593383789,4109400
2023-08-04,73.28319621848546,73.36461867883834,73.28319621848546,73.34652709960938,3590400
2023-08-07,73.34652403697268,73.39176333697864,73.33747479646189,73.37366485595703,10383600
2023-08-08,73.39175949669188,73.42794955429333,73.37366101661728,73.40985107421875,3017000
2023-08-09,73.40077592129003,73.42792363181788,73.3555435421675,73.36458587646484,3198100
2023-08-10,73.40078811612142,73.4460274053053,73.32841491699219,73.32841491699219,3867900
2023-08-11,73.26509935009865,73.31033174617983,73.2470008696279,73.25605010986328,3596100
2023-08-14,73.21079482104177,73.23793563327214,73.1836540088114,73.19270324707031,3217200
2023-08-15,73.21984100341797,73.28317186349446,73.20174943020157,73.21984100341797,4782100
2023-08-16,73.24700092054127,73.27414173871841,73.18367004394531,73.18367004394531,3794300
2023-08-17,73.26509094238281,73.28318251822957,73.20176007309857,73.26509094238281,6059400
2023-08-18,73.2922592163086,73.32844928410775,73.27416073113419,73.2922592163086,3090600
2023-08-21,73.24701312353012,73.2560623652794,73.21082305908203,73.21082305908203,2642200
2023-08-22,73.20176167081998,73.21985324706161,73.17461395263672,73.17461395263672,2734400
2023-08-23,73.26509323025567,73.3374664384498,73.26509323025567,73.3103256225586,5509000
2023-08-24,73.2560417031859,73.31937257247014,73.2560417031859,73.26509094238281,3653100
2023-08-25,73.23793257663436,73.28317186349446,73.17460171655789,73.21984100341797,4682300
2023-08-28,73.22890088814223,73.26509094238281,73.20176007309857,73.26509094238281,2798300
2023-08-29,73.22890613673117,73.42794799804688,73.22890613673117,73.42794799804688,5272000
2023-08-30,73.47318039217927,73.48222963202477,73.41889875820137,73.42794799804688,4512400
2023-08-31,73.4641456293932,73.50938493498815,73.4370048070558,73.50033569335938,3948700
2023-09-01,73.58737952515543,73.58737952515543,73.45133049075727,73.46039581298828,4157300
2023-09-05,73.43321233783492,73.4513568289898,73.36064821340693,73.36972045898438,4130000
2023-09-06,73.39690227433988,73.39690227433988,73.27899080720007,73.2880630493164,5001100
2023-09-07,73.36064142780349,73.42413330078125,73.35157610316034,73.42413330078125,3130700
2023-09-08,73.45133976449048,73.4694773313358,73.38784790039062,73.38784790039062,3581600
2023-09-11,73.38784540496283,73.4059829711914,73.37877316180158,73.4059829711914,2750500
2023-09-12,73.38786495013926,73.38786495013926,73.36064821340693,73.36972045898438,3358400
2023-09-13,73.37876977582131,73.45133387757511,73.37876977582131,73.43318939208984,3489500
2023-09-14,73.46948920950652,73.47856145444302,73.40599733514163,73.41506958007812,3349300
2023-09-15,73.39692937991978,73.433211441691,73.37879180908203,73.37879180908203,4055900
2023-09-18,73.36972045898438,73.38786495013926,73.35158288792528,73.36972045898438,2676700
2023-09-19,73.35158204959228,73.36971962044409,73.31529998779297,73.31529998779297,3162800
2023-09-20,73.38786166424437,73.40599923449138,73.26087099213345,73.26994323730469,3583600
2023-09-21,73.2790035679121,73.3334231899004,73.2790035679121,73.30621337890625,5170800
2023-09-22,73.34250974731081,73.40600162538652,73.33343750184407,73.37879180908203,3908000
2023-09-25,73.36065071397425,73.38786745163429,73.3515853881836,73.3515853881836,3439100
2023-09-26,73.3697213545749,73.3787936002631,73.33343929191804,73.36064910888672,14216300
2023-09-27,73.38784973198305,73.38784973198305,73.26993132421593,73.30621337890625,5777600
2023-09-28,73.36969753307868,73.43318939208984,73.3424877249444,73.43318939208984,4522600
2023-09-29,73.48761574926759,73.50576023641722,73.44226837158203,73.44226837158203,6015100
2023-10-02,73.3776946583507,73.40497488143619,73.35950321762586,73.36859893798828,5671000
2023-10-03,73.38679372617936,73.41408089109105,73.31404876708984,73.31404876708984,6707600
2023-10-04,73.40497790746836,73.47772979736328,73.3686019625209,73.47772979736328,5927000
2023-10-05,73.55049133300781,73.55958705579606,73.53230682543499,73.55049133300781,4665400
2023-10-06,73.45045571361456,73.49592738739602,73.43227120690398,73.48683166503906,3456700
2023-10-09,73.61415002881027,73.70509338378906,73.61415002881027,73.70509338378906,4119300
2023-10-10,73.62324623775203,73.68690242385492,73.6050617294386,73.65962219238281,5135700
2023-10-11,73.61414654781467,73.64143371582031,73.58686631781259,73.64143371582031,3131500
2023-10-12,73.57777850137253,73.58686728615712,73.54140254822323,73.55049133300781,5362000
2023-10-13,73.62321985792784,73.62321985792784,73.5777551344327,73.59593963623047,3506100
2023-10-16,73.56868277858429,73.56868277858429,73.54140254822323,73.55049133300781,2967800
2023-10-17,73.45045885655573,73.45045885655573,73.36861816585115,73.38680267333984,4245000
2023-10-18,73.40499411883216,73.43227434906703,73.35952244310498,73.38680267333984,5232700
2023-10-19,73.40499097783643,73.49592738739602,73.39589525547947,73.48683166503906,5556600
2023-10-20,73.55957746329295,73.63232936010438,73.55957746329295,73.60504913330078,3660500
2023-10-23,73.58686414391485,73.65052032470703,73.56867963711852,73.65052032470703,4261800
2023-10-24,73.62322086933091,73.65050109140304,73.5777561452112,73.63231658935547,13761400
2023-10-25,73.59596300894536,73.60505873173359,73.54140254822323,73.55049133300781,4773400
2023-10-26,73.62324723526054,73.71418365406761,73.62324723526054,73.69599914550781,4710800
2023-10-27,73.72324768919776,73.75052790931375,73.6959674690818,73.7414321899414,3858100
2023-10-30,73.68689976218907,73.72327571550592,73.6687152545325,73.71417999267578,4816700
2023-10-31,73.6687051432768,73.70508109160093,73.6687051432768,73.6868896484375,3917400
2023-11-01,73.68689707981315,73.87840921273323,73.68689707981315,73.8510513305664,7362900
2023-11-02,73.92400583680688,73.94224906402997,73.8328105739492,73.86016845703125,7828400
2023-11-03,74.03344838983061,74.09728577310963,73.96961100655159,74.06080627441406,8024300
2023-11-06,73.98784097891918,73.98784097891918,73.92400360107422,73.92400360107422,6061400
2023-11-07,73.94224975101436,74.01520874507939,73.93312813731808,73.97872924804688,4546600
2023-11-08,73.96958608857841,73.99694396394587,73.96046447753906,73.96046447753906,4422000
2023-11-09,73.97872608584646,73.98784074140052,73.8510513305664,73.8510513305664,6032900
2023-11-10,73.93312295939397,73.93312295939397,73.83280608901843,73.8692855834961,3916100
2023-11-13,73.83279959260967,73.89663696289062,73.8145633258515,73.89663696289062,7360300
2023-11-14,74.14286716078614,74.18846130371094,74.10638767179564,74.18846130371094,7956500
2023-11-15,74.08816101570257,74.09728262942771,74.02432363513194,74.05168151855469,5069400
2023-11-16,74.17022952276068,74.21582366844231,74.17022952276068,74.1793441772461,4086500
2023-11-17,74.16109801660288,74.17021962762288,74.10638226598401,74.12461853027344,3381800
2023-11-20,74.13375091552734,74.14287252787304,74.11550769083594,74.13375091552734,6247300
2023-11-21,74.1793441772461,74.21582366844231,74.16110791052375,74.1793441772461,2590400
2023-11-22,74.21581918101603,74.21581918101603,74.14286716078614,74.18846130371094,4803300
2023-11-24,74.15198718246714,74.16110879481283,74.12462930318165,74.13375091552734,1575200
2023-11-27,74.17024455813821,74.23408194123445,74.1611229440522,74.22496032714844,4004100
2023-11-28,74.24319460388658,74.3799840099196,74.22495137791412,74.36174774169922,20921000
2023-11-29,74.48030203048,74.54413940686594,74.46206576197783,74.50765991210938,4423100
2023-11-30,74.48030291911039,74.4894245323464,74.42558715519883,74.46206665039062,5204200
2023-12-01,74.47762098179513,74.68801281706263,74.46847866898787,74.67886352539062,11831100
2023-12-04,74.57824108840406,74.62398056718467,74.53250858848806,74.569091796875,4431100
2023-12-05,74.60567946884555,74.68800913210207,74.58738786526877,74.66056823730469,12180000
2023-12-06,74.6788555037171,74.6788555037171,74.633116029135,74.64226531982422,6794600
2023-12-07,74.69715118408203,74.73373438769015,74.68800189374814,74.69715118408203,4977800
2023-12-08,74.55995737811998,74.60568988287783,74.50506860199904,74.53251647949219,3367800
2023-12-11,74.49590709627795,74.55078887939453,74.46846620471965,74.55078887939453,2963900
2023-12-12,74.53250325907166,74.57823575571757,74.52335396819682,74.55994415283203,3268600
2023-12-13,74.61481930689492,74.95327325053303,74.58737841557411,74.93497467041016,10843800
2023-12-14,75.045104459264,75.11851783488208,75.0267546159019,75.06346130371094,9304300
2023-12-15,75.00838611042704,75.04509279252956,74.95332958781515,74.9808578491211,7178300
2023-12-18,74.99922258218152,75.00839400285935,74.9625158962167,74.97168731689453,3760500
2023-12-19,74.97168653675736,75.01757164400703,74.97168653675736,74.99922180175781,5159300
2023-12-20,75.0726151734675,75.11850027277244,75.03590849424019,75.10014343261719,5164000
2023-12-21,75.21945383217557,75.22863225371037,75.14604046206588,75.17356872558594,6662900
2023-12-22,75.20110321044922,75.21028163274333,75.16440352344254,75.20110321044922,3387900
2023-12-26,75.15521977171612,75.20109787776359,75.14604135007286,75.16439819335938,2503100
2023-12-27,75.21027181698953,75.27450676249521,75.2010933958933,75.25615692138672,2584700
2023-12-28,75.27449938987961,75.28367781007688,75.23779271017384,75.2469711303711,2408600
2023-12-29,75.2286501249198,75.3112349350987,75.2286501249198,75.28370666503906,5075600
2024-01-02,75.19192504882812,75.21945331215787,75.18274662735679,75.19192504882812,4983500
2024-01-03,75.16440326292853,75.23780963777236,75.13686799614162,75.21028137207031,4336500
2024-01-04,75.16439819335938,75.19192645720473,75.14604135007286,75.16439819335938,2923700
2024-01-05,75.11849072628236,75.26531042344972,75.10013388846,75.1460189819336,8105400
2024-01-08,75.18275310636827,75.29287317026132,75.17357468410597,75.21028137207031,4654900
2024-01-09,75.20111005531841,75.23781674675105,75.19193863327439,75.22864532470703,5227400
2024-01-10,75.27452343818369,75.27452343818369,75.21946690157749,75.22864532470703,6432200
2024-01-11,75.28369313662347,75.41216304120647,75.28369313662347,75.40298461914062,4904100
2024-01-12,75.54981905660112,75.58652574751545,75.51311236568678,75.55899047851562,6809700
2024-01-16,75.49473853027474,75.54062363386299,75.41215374511653,75.43968200683594,8427200
2024-01-17,75.32040546444,75.32040546444,75.265341929006,75.29287719726562,6717400
2024-01-18,75.33875300743377,75.3479314299066,75.30204631862749,75.32957458496094,4490300
2024-01-19,75.2745132446289,75.30204150920417,75.23780655816702,75.2745132446289,5469300
2024-01-22,75.3020474685003,75.32957573525411,75.29287604697245,75.31122589111328,4607400
2024-01-23,75.28367500268163,75.3112032611636,75.26531816297164,75.3020248413086,3355600
2024-01-24,75.38464120618002,75.39381962902877,75.26534271240234,75.26534271240234,4708300
2024-01-25,75.35710651098081,75.42134146327233,75.34792808891497,75.40298461914062,5493200
2024-01-26,75.37545891349428,75.37545891349428,75.33875222506919,75.35710906982422,4654800
2024-01-29,75.39381178920127,75.4396898965037,75.39381178920127,75.43051147460938,3344700
2024-01-30,75.44889378625022,75.45807221124274,75.33877368960097,75.38465881347656,2345800
2024-01-31,75.49473494114253,75.60485498386873,75.44885684081925,75.52227020263672,7413100
2024-02-01,75.63456726074219,75.70819714452678,75.57014286786371,75.63456726074219,8288100
2024-02-02,75.40446916156291,75.44128409858331,75.34925026689795,75.395263671875,8260700
2024-02-05,75.31245601826124,75.32165448874471,75.24803161621094,75.24803161621094,5968500
2024-02-06,75.28480931051244,75.3952470755323,75.28480931051244,75.36763763427734,3603400
2024-02-07,75.34925523394709,75.42287809110985,75.3308442533576,75.34004974365234,3044100
2024-02-08,75.34004336428445,75.35844732158387,75.31243391746976,75.3216323852539,2233400
2024-02-09,75.27561764947147,75.30322709579774,75.27561764947147,75.29402160644531,2523900
2024-02-12,75.32163424339797,75.33083973314034,75.29402479590216,75.30323028564453,2730500
2024-02-13,75.14675441213846,75.16515836556769,75.05472060153303,75.06391906738281,5284900
2024-02-14,75.11915854940774,75.2019868874055,75.10995306016436,75.17437744140625,5431500
2024-02-15,75.26643557891109,75.28484656334442,75.21121666907746,75.24803161621094,3772500
2024-02-16,75.10994729145084,75.15596771240234,75.10074180291446,75.15596771240234,7850200
2024-02-20,75.22959766670343,75.257207113192,75.20198822021484,75.20198822021484,6172800
2024-02-21,75.23880493346334,75.23880493346334,75.13756561279297,75.13756561279297,8590400
2024-02-22,75.13756242282693,75.18358284726193,75.10074748762511,75.12835693359375,15501400
2024-02-23,75.11917061085288,75.17438951171755,75.1099651201314,75.1651840209961,3869300
2024-02-26,75.14676977009645,75.15597525955724,75.09154385506278,75.10995483398438,4547200
2024-02-27,75.12835879117486,75.14676977009645,75.09154385506278,75.10995483398438,3432400
2024-02-28,75.15596142024916,75.19276932785229,75.14675593248347,75.1835708618164,3239500
2024-02-29,75.2295913696289,75.26640630244243,75.21118741408736,75.2295913696289,8833900
2024-03-01,75.26651116242908,75.39573933885042,75.220355224104,75.37728118896484,4883100
2024-03-04,75.31269235457026,75.34039015488737,75.27577603896835,75.303466796875,2416300
2024-03-05,75.35883331298828,75.4049892619193,75.33114256059328,75.35883331298828,4102800
2024-03-06,75.40497193499692,75.432662681029,75.35881599667184,75.37728118896484,5338700
2024-03-07,75.44192899256934,75.46961975097656,75.41423119175154,75.46961975097656,2987700
2024-03-08,75.5526720366561,75.56190463448597,75.48805793666449,75.50652313232422,2387700
2024-03-11,75.46961580578781,75.47884136316758,75.43269244903816,75.44192504882812,3509600
2024-03-12,75.4049958636613,75.41422142032796,75.35883991068928,75.36807250976562,2260900
2024-03-13,75.36805432643284,75.3772869232817,75.33113098144531,75.33113098144531,2223300
2024-03-14,75.30344861765329,75.31267417312137,75.26652526855469,75.26652526855469,4085000
2024-03-15,75.23884025819775,75.25729841295107,75.22037506103516,75.22037506103516,3045500
2024-03-18,75.23882396621102,75.23882396621102,75.20190062229037,75.2295913696289,1971600
2024-03-19,75.28500262925985,75.30346782972453,75.26654447120572,75.29423522949219,1821700
2024-03-20,75.30345207791392,75.42344768619171,75.29421947961283,75.41421508789062,4769000
2024-03-21,75.43268028449279,75.45113843868589,75.40498953199862,75.41421508789062,3708500
2024-03-22,75.46961975097656,75.48807790911118,75.46961975097656,75.46961975097656,2038000
2024-03-25,75.46036897439353,75.46960157244226,75.43267822265625,75.43267822265625,3700600
2024-03-26,75.43267557498665,75.460366325752,75.41421037953732,75.45113372802734,2183300
2024-03-27,75.50652708194332,75.55267598868917,75.50652708194332,75.53421783447266,2585300
2024-03-28,75.47881977101525,75.49728496531287,75.45112902197704,75.48805236816406,5702800
2024-04-01,75.46026786599673,75.46952397954553,75.33060455322266,75.33060455322266,4661800
2024-04-02,75.33063011727646,75.38620214610573,75.32137400058652,75.36767578125,3485000
2024-04-03,75.33989378010916,75.42324829101562,75.32137448087326,75.42324829101562,2904100
2024-04-04,75.4417495030011,75.50657763339107,75.42323020820524,75.497314453125,2806000
2024-04-05,75.41396826335678,75.45101391929167,75.36765942700404,75.37692260742188,3967100
2024-04-08,75.33989448047211,75.3584208456182,75.30284881591797,75.30284881591797,3335800
2024-04-09,75.36765942700404,75.40470508293895,75.36765942700404,75.37692260742188,2680500
2024-04-10,75.13614772736321,75.1546740927236,75.06206346313606,75.07131958007812,6329400
2024-04-11,75.17317365601582,75.17317365601582,75.10834552575103,75.1639175415039,6686500
2024-04-12,75.21950640829117,75.25655207532668,75.21024322509766,75.21024322509766,5387500
2024-04-15,75.11763644540487,75.18246459960938,75.08059077646817,75.18246459960938,4841300
2024-04-16,75.12689805706836,75.16394372522988,75.08058920543176,75.13615417480469,3062800
2024-04-17,75.16393657313291,75.21950153721865,75.15467339053927,75.19171905517578,3598900
2024-04-18,75.21022804240462,75.21022804240462,75.14539990461395,75.1546630859375,3279600
2024-04-19,75.2009621036797,75.2009621036797,75.16392351121779,75.17317962646484,2938200
2024-04-22,75.18246074125565,75.22876959148468,75.18246074125565,75.21024322509766,4174300
2024-04-23,75.19171511926938,75.29358892525268,75.18245193716061,75.27506256103516,3619000
2024-04-24,75.23800549605288,75.25653185746273,75.21948620037963,75.24726867675781,4299800
2024-04-25,75.18245587258214,75.210238354625,75.16393657313291,75.19171905517578,4224200
2024-04-26,75.21950640829117,75.24728889213317,75.20098004190415,75.21024322509766,3071500
2024-04-29,75.23800549605288,75.25653185746273,75.22874938108457,75.24726867675781,2259600
2024-04-30,75.19170874549461,75.21949122372817,75.1546630859375,75.1546630859375,6420900
2024-05-01,75.2122733540816,75.33306351037662,75.17511478604766,75.30519104003906,8032700
2024-05-02,75.33305435208244,75.4259649381205,75.32376116689164,75.41667175292969,3750700
2024-05-03,75.58392734306437,75.62109300194066,75.50030992706122,75.5374755859375,4960200
2024-05-06,75.54673937485413,75.54673937485413,75.50957372695305,75.52816009521484,2960700
2024-05-07,75.5467616841881,75.56534805793855,75.51888921218705,75.5374755859375,2706200
2024-05-08,75.51887512207031,75.546747588871,75.51887512207031,75.51887512207031,2308800
2024-05-09,75.5653516832211,75.60251734388042,75.5653516832211,75.58393096923828,2160200
2024-05-10,75.57462005567167,75.57462005567167,75.51887512207031,75.51887512207031,1866100
2024-05-13,75.58392734306437,75.58392734306437,75.5374755859375,75.5374755859375,2442600
2024-05-14,75.59322186200771,75.61180114746094,75.58392867496873,75.61180114746094,2319500
2024-05-15,75.71399401380042,75.75115966796875,75.6954147310281,75.75115966796875,3248400
2024-05-16,75.73257733480027,75.74186343150053,75.68611849680521,75.6954116821289,2978300
2024-05-17,75.68612195319675,75.69541513894484,75.64895629882812,75.64895629882812,2758000
2024-05-20,75.65824356018798,75.65824356018798,75.63037109375,75.63037109375,2445200
2024-05-21,75.66755676269531,75.68613604902797,75.66755676269531,75.66755676269531,1991300
2024-05-22,75.6303875215389,75.64896680699214,75.61180114746094,75.61180114746094,3051100
2024-05-23,75.65823232463968,75.65823232463968,75.56532175410292,75.5746078491211,3473500
2024-05-24,75.57461373304126,75.60249328613281,75.56532763730011,75.60249328613281,3041000
2024-05-28,75.63038618881588,75.6396793756911,75.5374755859375,75.5374755859375,2889800
2024-05-29,75.55602608879569,75.55602608879569,75.49098798269394,75.50956726074219,2441700
2024-05-30,75.57462194224165,75.60250149836159,75.56533584549182,75.59320831298828,3711400
2024-05-31,75.64895284413385,75.7047048674526,75.63966674743358,75.6954116821289,2923000
2024-06-03,75.6972794130283,75.78117370605469,75.6972794130283,75.78117370605469,5533700
2024-06-04,75.82777338567968,75.8837052834312,75.81845021747215,75.8557357788086,2133300
2024-06-05,75.88370386377856,75.93030548095703,75.82777196707343,75.93030548095703,2577600
2024-06-06,75.92098989254096,75.94895939943265,75.91167383507131,75.93963623046875,3346500
2024-06-07,75.81844523186204,75.81844523186204,75.74388122558594,75.74388122558594,3524300
2024-06-10,75.75318145751953,75.77182778881341,75.74386540336431,75.75318145751953,2952900
2024-06-11,75.80913477461341,75.84642033625178,75.78117238125807,75.83709716796875,3755800
2024-06-12,76.06080898102239,76.07013214998628,75.93963623046875,75.93963623046875,3409200
2024-06-13,76.03284388001167,76.08876866881647,76.0142046542414,76.06080627441406,2473800
2024-06-14,76.09808415671682,76.10740732440794,76.07012176513672,76.07012176513672,2854900
2024-06-17,76.02349919068604,76.0421455226719,75.99553680419922,75.99553680419922,1272200
2024-06-18,76.07944427236659,76.1353690550413,76.0701211047564,76.09808349609375,2182800
2024-06-20,76.05147542975446,76.07944493282785,76.0328362058655,76.07012176513672,2618200
2024-06-21,76.1260458874311,76.14469222265149,76.07944427236659,76.09808349609375,2020500
2024-06-24,76.107421875,76.11674504447357,76.08877553605285,76.107421875,1576500
2024-06-25,76.11672973632812,76.12604579243347,76.08876023353245,76.11672973632812,2618100
2024-06-26,76.07011479380269,76.07943796063941,76.04215240478516,76.04215240478516,2329000
2024-06-27,76.08876032848356,76.1260458874311,76.07944427236659,76.09808349609375,1675800
2024-06-28,76.18199300779932,76.20063223525185,76.09809870552643,76.107421875,3894800
2024-07-01,76.05129288152627,76.08870214559064,76.02323771724987,76.04193878173828,3672100
2024-07-02,76.12612244789412,76.14482351509417,76.09806727954974,76.10741424560547,2468800
2024-07-03,76.13546189154138,76.23832844397084,76.13546189154138,76.2196273803711,1772800
2024-07-05,76.30380684515397,76.35992431640625,76.2944598791857,76.35992431640625,2171900
2024-07-08,76.34120894913755,76.3505630493164,76.3225078838677,76.3505630493164,2236000
2024-07-09,76.34120273825634,76.359910937092,76.30379347567228,76.33185577392578,7304200
2024-07-10,76.37862538343133,76.37862538343133,76.34121611429265,76.35992431640625,2505700
2024-07-11,76.52825832018188,76.5563134867461,76.5095501190803,76.53760528564453,5810700
2024-07-12,76.5843616221357,76.64982604980469,76.57500752244371,76.64982604980469,3170300
2024-07-15,76.6404719501127,76.67788121379319,76.62177088581619,76.64982604980469,3380600
2024-07-16,76.64046244506062,76.68722580263345,76.62176138308345,76.67787170410156,2562400
2024-07-17,76.63111502111593,76.68722534179688,76.62176092264026,76.68722534179688,2701000
2024-07-18,76.67788121379319,76.69658941317718,76.6404719501127,76.64982604980469,3111100
2024-07-19,76.63112732837392,76.6404742932642,76.61241912841797,76.61241912841797,2041700
2024-07-22,76.6124034092655,76.62175750732422,76.58434825017555,76.62175750732422,2429500
2024-07-23,76.6498561017187,76.68726538006615,76.63115503009011,76.65921020507812,2133400
2024-07-24,76.74334283546214,76.77139799842486,76.69658660888672,76.69658660888672,4871200
2024-07-25,76.724633184399,76.7713894057412,76.68722392627336,76.70592498779297,4907000
2024-07-26,76.80880737304688,76.81816147241054,76.79010630940681,76.80880737304688,1591000
2024-07-29,76.82753037069673,76.83688447186222,76.79012110112339,76.81817626953125,4588200
2024-07-30,76.83687495890847,76.87427708876255,76.79946569396665,76.84622192382812,3108100
2024-07-31,76.89297497299333,77.00519561767578,76.82751055189964,77.00519561767578,3403900
2024-08-01,77.03523596808164,77.15722082813764,77.02585086529211,77.1384506225586,5052500
2024-08-02,77.44806781203924,77.58881567028155,77.42929761294909,77.5700454711914,5001400
2024-08-05,77.75773698301813,77.7952702346842,77.48562627749098,77.55130767822266,15588100
2024-08-06,77.53254836881646,77.53254836881646,77.38242249979051,77.45748901367188,12849200
2024-08-07,77.40116787673905,77.45747132866333,77.35425668532649,77.41055297851562,5778900
2024-08-08,77.31672006668673,77.38240145878935,77.30733496531926,77.37301635742188,3622000
2024-08-09,77.42931838814538,77.43870349020858,77.35425904784583,77.39179229736328,5079400
2024-08-12,77.37302404570679,77.457475648936,77.36363894340676,77.43870544433594,3745600
2024-08-13,77.53252127278863,77.56067657470703,77.51375823024398,77.56067657470703,3856100
2024-08-14,77.5137744265566,77.58884092988872,77.50438932395613,77.55130767822266,4780700
2024-08-15,77.37302493395075,77.40117308243845,77.33549168305527,77.36363983154297,3164700
2024-08-16,77.44808197021484,77.44808197021484,77.37301547759836,77.44808197021484,2987100
2024-08-19,77.4292984008789,77.47621674034828,77.4292984008789,77.4292984008789,2839700
2024-08-20,77.51377537353973,77.54192352294922,77.49500516810949,77.54192352294922,1882600
2024-08-21,77.59821798353724,77.6920546909938,77.53253658355908,77.62637329101562,3914500
2024-08-22,77.57944387246388,77.58882897361812,77.52314758300781,77.52314758300781,4181300
2024-08-23,77.58882344473605,77.701416015625,77.55129020152835,77.701416015625,3896800
2024-08-26,77.72959895683853,77.72959895683853,77.6639175415039,77.6639175415039,1896600
2024-08-27,77.65451913387379,77.72957847538025,77.65451913387379,77.7108154296875,4067400
2024-08-28,77.72956415834724,77.74833435931816,77.701416015625,77.701416015625,3126600
2024-08-29,77.70142506198376,77.70142506198376,77.67327691598437,77.69204711914062,2397100
2024-08-30,77.71081016356187,77.73895830956126,77.6826620175625,77.69204711914062,2781300
2024-09-03,77.74667882927059,77.8125894967256,77.74667882927059,77.7749252319336,3718600
2024-09-04,77.83141138209373,77.9538148331107,77.8219935216393,77.94439697265625,2731100
2024-09-05,78.01972310832389,78.01972310832389,77.91614819765337,77.97264099121094,8628200
2024-09-06,78.05738355197569,78.20803338867705,77.97263718205694,78.11387634277344,6478400
2024-09-09,78.10447055208948,78.14213481301539,78.07622415232586,78.12330627441406,9361700
2024-09-10,78.14212529964276,78.23628234863281,78.1327146233494,78.23628234863281,6833800
2024-09-11,78.1515511004497,78.27395455820165,78.1515511004497,78.17037963867188,3679100
2024-09-12,78.1797866821289,78.19862240146794,78.10445817221697,78.1797866821289,2599000
2024-09-13,78.302195874634,78.31160655040931,78.25511376086958,78.29277801513672,3964000
2024-09-16,78.3398666381836,78.35870236047045,78.30220956105634,78.3398666381836,2861100
2024-09-17,78.30221432450692,78.31162500249961,78.26455006136517,78.28337860107422,3015200
2024-09-18,78.2457167205164,78.37753805366467,78.19864177794852,78.25513458251953,4413300
2024-09-19,78.28336540629256,78.32102966308594,78.2645368697571,78.32102966308594,2892600
2024-09-20,78.30222162430117,78.3681322950129,78.26455735764813,78.34929656982422,4082500
2024-09-23,78.33046802835986,78.37754297388291,78.29280376170684,78.34929656982422,5030800
2024-09-24,78.3681135286528,78.43402418358129,78.3398599476355,78.42460632324219,8947900
2024-09-25,78.40575565037062,78.41517350891371,78.35868072509766,78.35868072509766,4829100
2024-09-26,78.35870712735772,78.36812498907408,78.28337860107422,78.28337860107422,2321800
2024-09-27,78.3586944146474,78.41518720833295,78.33985869427056,78.40576934814453,3208500
2024-09-30,78.35868866417374,78.37751719944633,78.27394229614217,78.29277801513672,5176000
2024-10-01,78.34283447265625,78.41841110577771,78.33338559166997,78.34283447265625,4955500
2024-10-02,78.30505395733611,78.3522911595892,78.29560507540846,78.3239517211914,5697700
2024-10-03,78.28617476539308,78.2956164413062,78.22004699707031,78.22004699707031,6480000
2024-10-04,78.02164075547962,78.06887795506691,77.93662244508421,77.95551300048828,4013000
2024-10-07,77.8421746514072,77.89885353912841,77.8421746514072,77.85162353515625,5052100
2024-10-08,77.87995154610181,77.91773986816406,77.86105378137793,77.91773986816406,6423500
2024-10-09,77.89885723513697,77.89885723513697,77.8327294605292,77.84217834472656,4166800
2024-10-10,77.90828704833984,77.9366264866079,77.83271040803496,77.90828704833984,3859500
2024-10-11,77.95552087543889,77.99330919744908,77.93663031812653,77.97441864013672,3367200
2024-10-14,77.91773969172782,77.93663024902344,77.87995136975113,77.93663024902344,1849500
2024-10-15,78.002758079798,78.01220696214692,77.95552087543889,77.97441864013672,3387000
2024-10-16,78.02164459228516,78.04054235600329,78.00275403595212,78.02164459228516,2130700
2024-10-17,77.96496188188269,77.97441076327709,77.93662244508421,77.95551300048828,2469600
2024-10-18,78.02164459228516,78.04054235600329,78.00275403595212,78.02164459228516,1725600
2024-10-21,77.99330536314402,77.99330536314402,77.90828704833984,77.90828704833984,3474300
2024-10-22,77.93663017985331,77.94607906218546,77.8799513006313,77.89884185791016,4333300
2024-10-23,77.87996297901685,77.87996297901685,77.8421746514072,77.85162353515625,3303900
2024-10-24,77.88939666748047,77.92718499121476,77.8610572265262,77.88939666748047,2444500
2024-10-25,77.93663774741611,77.96497718977885,77.85161942032794,77.8610610961914,2453000
2024-10-28,77.87995879714202,77.87995879714202,77.79493326273925,77.82327270507812,2886400
2024-10-29,77.7949374400485,77.87051409526781,77.77604687993694,77.85162353515625,2920500
2024-10-30,77.86106096506228,77.90829817384471,77.78548431396484,77.78548431396484,2949300
2024-10-31,77.77604288181496,77.83272176662256,77.73825455614784,77.80438232421875,3751500
2024-11-01,77.90201578649072,77.92097147884958,77.75982278097086,77.7787857055664,5598400
2024-11-04,77.87357382701717,77.89252951820646,77.81669228897681,77.83565521240234,2400700
2024-11-05,77.83565146010903,77.83565146010903,77.74085854425986,77.81668853759766,2808600
2024-11-06,77.68398995023227,77.74087149500632,77.67451571963419,77.72190856933594,6637800
2024-11-07,77.77877663558856,77.85460662841797,77.75033225201221,77.85460662841797,10555500
2024-11-08,77.84514483227167,77.87358198815393,77.76930759509429,77.79774475097656,3935000
2024-11-11,77.72190469002221,77.7408676147461,77.72190469002221,77.7408676147461,1567900
2024-11-12,77.68396423207966,77.7124086111684,77.63657139806784,77.66500854492188,4609900
2024-11-13,77.80722286022305,77.80722286022305,77.73138562631422,77.7787857055664,2909700
2024-11-14,77.7977200517305,77.81667573888828,77.65552708522563,77.66500854492188,4405400
2024-11-15,77.69347663578829,77.81670673198114,77.66503947760822,77.75035095214844,3299800
2024-11-18,77.77879093181147,77.8072280883789,77.75034654300687,77.8072280883789,2645000
2024-11-19,77.84514670788121,77.8546209385789,77.8072280883789,77.8072280883789,2655600
2024-11-20,77.78827332257416,77.81671048212468,77.76931762695312,77.76931762695312,3362300
2024-11-21,77.7787953425661,77.81670673198114,77.73139525744092,77.75035095214844,2565700
2024-11-22,77.7693047695952,77.78826046208233,77.73138615238416,77.7408676147461,2352200
2024-11-25,77.84514712757183,77.89253997802734,77.82618420159986,77.89253997802734,3579100
2024-11-26,77.87358428429258,77.89253997802734,77.82618420159986,77.89253997802734,6597200
2024-11-27,77.96837856346168,77.97786002661135,77.93045994310033,77.93994140625,2463400
2024-11-29,78.02523991293752,78.04420283608592,78.01576568359945,78.03472137451172,1597600
2024-12-02,77.9919271885567,78.05849725269208,77.96339819758337,78.02996826171875,5102300
2024-12-03,78.07751556114869,78.08702764350792,78.02045757817916,78.03947448730469,3950600
2024-12-04,78.02045752544872,78.14408557366346,78.02045752544872,78.12506866455078,3935400
2024-12-05,78.07751550837968,78.12506866455078,78.06800342602688,78.12506866455078,2517700
2024-12-06,78.22968560979382,78.23919043725913,78.18213245009336,78.20115661621094,5705800
2024-12-09,78.20118182722372,78.20118182722372,78.17264556884766,78.17264556884766,4641600
2024-12-10,78.16312408447266,78.17262891297703,78.12508300367229,78.16312408447266,2919500
2024-12-11,78.22017089584153,78.239187805726,78.14408874511719,78.14408874511719,2453000
2024-12-12,78.16310619052355,78.17261101685199,78.10604095458984,78.10604095458984,3185000
2024-12-13,78.11556921610813,78.12508129999937,78.0680160522461,78.0680160522461,2420800
2024-12-16,78.09654644418708,78.10605127177102,78.06801019465452,78.07752227783203,2930300
2024-12-17,78.0680119660258,78.10605304400546,78.0680119660258,78.0870361328125,2492600
2024-12-18,78.12520501427211,78.14428699529996,77.93434880189322,77.94389343261719,6931400
2024-12-19,77.99162118837977,78.03932978842816,77.97253192402346,78.02978515625,12522700
2024-12-20,78.10612739299107,78.10612739299107,78.02978489666219,78.0393295288086,3495400
2024-12-23,78.02021138058092,78.03929335560757,77.99158477783203,77.99158477783203,2933800
2024-12-24,78.00115854013673,78.02978515625,77.99162118837977,78.02978515625,1583800
2024-12-26,78.00115802121505,78.05841853348186,77.99162066952154,78.04887390136719,1758100
2024-12-27,78.07749201877107,78.10611863157797,78.06794738769531,78.06794738769531,3668600
2024-12-30,78.15382273232613,78.19199397045813,78.15382273232613,78.18244934082031,7397300
2024-12-31,78.23971618388738,78.24926081518747,78.192007588228,78.23017883300781,3167100
2025-01-02,78.24924606668682,78.25879069618793,78.1824482210174,78.21107482910156,3948300
2025-01-03,78.24924606668682,78.25879069618793,78.1919928505185,78.21107482910156,2804100
2025-01-06,78.21108957040764,78.23971618388738,78.192007588228,78.23017883300781,2324300
2025-01-07,78.2206205789523,78.23970255780867,78.15382273232613,78.18244934082031,4035500
2025-01-08,78.20154493910756,78.23971618388738,78.20154493910756,78.23017883300781,2747600
2025-01-10,78.18244532424141,78.19198995338887,78.08702087402344,78.08702087402344,6188500
2025-01-13,78.0965649891662,78.10610961914062,78.06793837966244,78.10610961914062,4855000
2025-01-14,78.13474334407579,78.14428797491941,78.11566136280872,78.12520599365234,2281900
2025-01-15,78.28741429420572,78.29695892333984,78.25878768722222,78.29695892333984,3694300
2025-01-16,78.25880857165863,78.36377767888982,78.24926393997738,78.34468841552734,4775000
2025-01-17,78.35421865037867,78.36376328030617,78.31604741108812,78.32559204101562,2248500
2025-01-21,78.35423278808594,78.36377741973561,78.30651691025835,78.35423278808594,2400400
2025-01-22,78.35423330639438,78.36377793810719,78.30651742825115,78.33514404296875,2706800
2025-01-23,78.30651742825115,78.35423330639438,78.30651742825115,78.33514404296875,3378500
2025-01-24,78.38285827636719,78.43057415350917,78.36377629376281,78.38285827636719,2190000
2025-01-27,78.51644220923204,78.52598683931177,78.45918898959287,78.49736022949219,3639700
2025-01-28,78.47827010573558,78.51644134521484,78.4687327561804,78.51644134521484,2980500
2025-01-29,78.5259879616684,78.5259879616684,78.43056350076606,78.46873474121094,2849200
2025-01-30,78.50689671524015,78.53553060516423,78.49735936568497,78.51644134521484,1956300
2025-01-31,78.5259780883789,78.55460469500834,78.49735148174948,78.5259780883789,2987300
2025-02-03,78.5001269227435,78.54800161492284,78.45225953521661,78.47140502929688,3483200
2025-02-04,78.47142280620155,78.54801940917969,78.47142280620155,78.54801940917969,3232500
2025-02-05,78.57674073219184,78.63418453167662,78.57674073219184,78.59588623046875,3456200
2025-02-06,78.56714630126953,78.59586819442087,78.557577206654,78.56714630126953,2083200
2025-02-07,78.52886257413572,78.53843897517983,78.48099517822266,78.48099517822266,3488900
2025-02-10,78.52886383531359,78.5480166377094,78.50971833757163,78.51929473876953,2573000
2025-02-11,78.49058349004815,78.51930539288523,78.49058349004815,78.50015258789062,2861900
2025-02-12,78.4235427375635,78.43311183289917,78.38524444226196,78.39481353759766,4537400
2025-02-13,78.48100708755085,78.50972899038793,78.47143068505355,78.50015258789062,3512000
2025-02-14,78.60546112060547,78.63418301979563,78.58631562269667,78.60546112060547,3120500
2025-02-18,78.57672755503923,78.58630395489877,78.5384292602539,78.5384292602539,2824100
2025-02-19,78.54801883244944,78.59588623046875,78.54801883244944,78.59588623046875,2694600
2025-02-20,78.61503752188683,78.643759421077,78.60546112060547,78.60546112060547,2106500
2025-02-21,78.6437674738641,78.75866238704342,78.6437674738641,78.73950958251953,3614000
2025-02-24,78.72991584960322,78.79693603515625,78.72033945033782,78.79693603515625,2497300
2025-02-25,78.87353825354582,78.93098935390998,78.8639691573631,78.90226745605469,3632100
2025-02-26,78.90226260098235,78.95012999291124,78.86396430464738,78.93098449707031,2280100
2025-02-27,78.90226537328621,78.96928556806397,78.89268897270271,78.95970916748047,4639500
2025-02-28,79.01714427427157,79.10331726074219,78.98842238033224,79.10331726074219,4383100
2025-03-03,79.03897248490415,79.16381876625306,79.02936667031125,79.15421295166016,5333700
2025-03-04,79.24065022154392,79.3078762691693,79.13500824283408,79.163818359375,5198900
2025-03-05,79.2118596630591,79.2310639697982,79.06780171769572,79.07740020751953,4304600
2025-03-06,79.11579854313237,79.16382028993145,79.06778412342312,79.12540435791016,4557400
2025-03-07,79.23106202786869,79.2502663341371,79.07739826935627,79.11581420898438,3499300
2025-03-10,79.22144887106016,79.28867492740781,79.19263875078127,79.2598648071289,4644400
2025-03-11,79.25986745371499,79.32709351230739,79.20224721123317,79.21185302734375,4668500
2025-03-12,79.15421295166016,79.21184051212786,79.13500864956406,79.15421295166016,3475800
2025-03-13,79.15422545777108,79.2502616376044,79.12541533653018,79.21185302734375,2946600
2025-03-14,79.22143899963106,79.22143899963106,79.14461446415696,79.15421295166016,3932500
2025-03-17,79.13501017268794,79.18302459239719,79.10620005544442,79.12540435791016,4582600
2025-03-18,79.11579854313237,79.16382028993145,79.11579854313237,79.12540435791016,3438500
2025-03-19,79.10620950650072,79.24066162109375,79.07739205872446,79.24066162109375,3886300
2025-03-20,79.32709086347654,79.32709086347654,79.25025899133907,79.2598648071289,3039300
2025-03-21,79.34630015124257,79.36550445516436,79.3078842163086,79.3078842163086,3172500
2025-03-24,79.26946604269767,79.26946604269767,79.19263417499957,79.20223999023438,2351300
2025-03-25,79.221450397404,79.2694721501878,79.21185190851983,79.2310562133789,2711400
2025-03-26,79.22145151636349,79.2502616376044,79.21185302734375,79.21185302734375,3684800
2025-03-27,79.250244140625,79.27906158259441,79.23103983973463,79.250244140625,2187600
2025-03-28,79.31748575413134,79.41352925870392,79.31748575413134,79.39431762695312,4087900
2025-03-31,79.46154856261623,79.49035868492058,79.3847240121683,79.45195007324219,4593200
2025-04-01,79.46158097386488,79.51939689568593,79.44231145058247,79.4808578491211,4326400
2025-04-02,79.52902014692619,79.52902014692619,79.39411145378925,79.42301940917969,3071600
2025-04-03,79.68321721409754,79.7603026556087,79.66394033973968,79.72176361083984,6729500
2025-04-04,79.96268595992836,80.04940985259124,79.67359161376953,79.67359161376953,12599700
2025-04-07,79.87593690007837,79.9241217310161,79.51938826626896,79.68321228027344,18363100
2025-04-08,79.53867795777104,79.79885697163508,79.53867795777104,79.63504028320312,13086100
2025-04-09,79.69283850857985,79.77956972858796,79.31702037648066,79.58683776855469,25591000
2025-04-10,79.58684055701596,79.65430225937064,79.52902464296656,79.57720947265625,10029500
2025-04-11,79.529017633386,79.54829450435196,79.40374737999588,79.43265533447266,6585900
2025-04-14,79.48084698438893,79.6253867691835,79.48084698438893,79.60611724853516,5006100
2025-04-15,79.60611724853516,79.66393316245299,79.59647881222459,79.60611724853516,3090700
2025-04-16,79.69285081058156,79.73139720853852,79.65431176459825,79.71212768554688,3178900
2025-04-17,79.74103546142578,79.77958185929353,79.70248906355805,79.74103546142578,3384000
2025-04-21,79.76994099896032,79.83739535518664,79.6928482055664,79.6928482055664,5283700
2025-04-22,79.75067157040321,79.76994109278763,79.70248673648197,79.72176361083984,3521700
2025-04-23,79.74104086003683,79.78922569862712,79.62540165860463,79.66394805908203,3647400
2025-04-24,79.72176063928484,79.76029968261719,79.7024837656455,79.76029968261719,3993500
2025-04-25,79.77958893083222,79.83740485677171,79.75068096786248,79.82776641845703,2259800
2025-04-28,79.83740438645302,79.94340515136719,79.82776594819512,79.94340515136719,2847000
2025-04-29,79.92413041837105,80.00121586348804,79.91449198074126,79.99158477783203,3832200
2025-04-30,80.02049478638573,80.09758758544922,80.0108563485093,80.09758758544922,5104800
2025-05-01,80.12560087365912,80.13526943659056,79.9032755509044,79.9322738647461,5150400
2025-05-02,79.86461310010786,79.89361141555659,79.74861246335986,79.7776107788086,4556100
2025-05-05,79.81627214558817,79.82594070838772,79.73893839309687,79.76793670654297,3420300
2025-05-06,79.83560943603516,79.85494656346049,79.81627968356307,79.83560943603516,3476300
2025-05-07,79.83561070244487,79.90328327455374,79.80661238580012,79.86461639404297,2522500
2025-05-08,79.83561727067931,79.84528583534079,79.69062567552686,79.70028686523438,3566000
2025-05-09,79.77761188677722,79.81627876623024,79.73894500732422,79.73894500732422,2009600
2025-05-12,79.58427954686044,79.64227617468819,79.57461098390492,79.59394073486328,4386600
2025-05-13,79.64227303723875,79.64227303723875,79.55527809892422,79.5746078491211,4241200
2025-05-14,79.58427437828331,79.6036041279863,79.51660919189453,79.51660919189453,3960300
2025-05-15,79.63260540203558,79.67127227783203,79.60360708892637,79.67127227783203,3449300
2025-05-16,79.73895724117493,79.73895724117493,79.6422937151885,79.65196228027344,3528300
2025-05-19,79.63260328350536,79.69060728313313,79.62294209602763,79.68093872070312,2906900
2025-05-20,79.68095948680804,79.71962637165298,79.66162973186265,79.69062805175781,3289200
2025-05-21,79.66162533684053,79.6712865263031,79.63261964359145,79.64228820800781,4095600
2025-05-22,79.69062805175781,79.70028924175341,79.66162973186265,79.69062805175781,3415600
2025-05-23,79.81627876623024,79.81627876623024,79.7196152550743,79.73894500732422,8202300
2025-05-27,79.74860695589642,79.77760526934253,79.72927720524987,79.76793670654297,3870300
2025-05-28,79.74861255767266,79.74861255767266,79.70027711523224,79.70994567871094,1972600
2025-05-29,79.76795322893322,79.80662011318796,79.76795322893322,79.79695892333984,2154300
2025-05-30,79.83560408982322,79.89360809326172,79.81627433864557,79.89360809326172,4331000
2025-06-02,79.85675367100072,79.88585513437202,79.81796651844735,79.8276596069336,4011000
2025-06-03,79.84706787082835,79.86646144887526,79.7985728267538,79.80827331542969,4456600
2025-06-04,79.87616149997928,79.96344369966948,79.86646101135653,79.95375061035156,5744700
2025-06-05,79.95374467063533,79.97313824713525,79.866455078125,79.866455078125,3164700
2025-06-06,79.76948456066111,79.78887814011826,79.7306900024414,79.7306900024414,1563300
2025-06-09,79.75977769862286,79.81797323095539,79.75977769862286,79.78887176513672,2166800
2025-06-10,79.81797323095539,79.83736680886304,79.78887176513672,79.78887176513672,2010600
2025-06-11,79.88586869954719,79.91496276855469,79.85676723123424,79.91496276855469,1825500
2025-06-12,79.99252671929597,79.99252671929597,79.95373217305583,79.98282623291016,2612200
2025-06-13,79.95374616455501,79.95374616455501,79.89555063535933,79.92465209960938,3572700
2025-06-16,79.92466325799234,79.95375732699983,79.90526227911704,79.91496276855469,2380700
2025-06-17,79.94405012172882,79.97314418829222,79.91495605516542,79.95375061035156,2057400
2025-06-18,79.99253845214844,80.07982064451348,79.96343698872256,79.99253845214844,1921300
2025-06-20,80.01193329169548,80.0798219088193,80.0022328037337,80.05072784423828,2328700
2025-06-23,80.07982056418597,80.19620421986014,80.07982056418597,80.15740966796875,3113400
2025-06-24,80.14771454092994,80.22530364990234,80.13801405248222,80.22530364990234,4292000
2025-06-25,80.19620605757119,80.24469369906838,80.17680508152883,80.23500061035156,3268100
2025-06-26,80.28349043151464,80.33198547363281,80.27378994323008,80.33198547363281,4964600
2025-06-27,80.28349361494676,80.34168174835223,80.28349361494676,80.30289459228516,2432800
2025-06-30,80.35137586708029,80.36107635498047,80.31258131478384,80.36107635498047,5690200
2025-07-01,80.32603977208841,80.35522682647519,80.26766566331486,80.27739715576172,5018100
2025-07-02,80.28712524064731,80.316319719448,80.2579381848008,80.26766967773438,4292600
2025-07-03,80.18984644714922,80.19957794176561,80.15092789163909,80.18012237548828,2781500
2025-07-07,80.1801227793699,80.1898468510798,80.15092829537365,80.16065979003906,4022000
2025-07-08,80.15093190725302,80.17039489746094,80.14120783510492,80.17039489746094,3648300
2025-07-09,80.19956106693655,80.23847961425781,80.18982957436776,80.23847961425781,2002200
2025-07-10,80.23847961425781,80.23847961425781,80.19956106693655,80.23847961425781,2249400
2025-07-11,80.22875615174593,80.22875615174593,80.19956909407215,80.21902465820312,4146300
2025-07-14,80.22875213623047,80.25793919244342,80.20929657307326,80.22875213623047,1887300
2025-07-15,80.22876942732475,80.22876942732475,80.1412082398145,80.15093231201172,3436600
2025-07-16,80.18011252120765,80.28712925701362,80.18011252120765,80.25794219970703,4457200
2025-07-17,80.25793919244342,80.26767068549917,80.20929657307326,80.22875213623047,2819800
2025-07-18,80.32604679815068,80.33577829144876,80.29685974121094,80.29685974121094,1294500
2025-07-21,80.36496032316731,80.36496032316731,80.33577326805263,80.34550476074219,1857200
2025-07-22,80.36496633697875,80.40388488769531,80.36496633697875,80.40388488769531,8474300
2025-07-23,80.37470346555456,80.38443495965463,80.31632934686432,80.33578491210938,2500900
2025-07-24,80.27740117066794,80.30658822651445,80.26766967773438,80.26766967773438,2147100
2025-07-25,80.31632995605469,80.32605402727344,80.29686696770693,80.31632995605469,2023400
2025-07-28,80.30659484863281,80.31632634236884,80.29686335489679,80.30659484863281,2467100
2025-07-29,80.3260676562336,80.38444920822737,80.3260676562336,80.37471771240234,2079200
2025-07-30,80.33578230915253,80.40388791973616,80.2871322631836,80.2871322631836,3786200
2025-07-31,80.3065952507531,80.33578230915253,80.27740819235366,80.2871322631836,5883700
2025-08-01,80.57996431416268,80.7166226473526,80.57996431416268,80.68733978271484,6048700
2025-08-04,80.697092337022,80.71661921082955,80.6580460367272,80.70685577392578,4535300
2025-08-05,80.67758178710938,80.71662809170026,80.64829892049649,80.67758178710938,6269300
2025-08-06,80.6580460367272,80.70685577392578,80.6580460367272,80.70685577392578,2741800
2025-08-07,80.68735066877731,80.70687009872911,80.65806035286721,80.6678237915039,2927700
2025-08-08,80.66782723107706,80.66782723107706,80.63854436123997,80.64830780029297,2621200
2025-08-11,80.63854436123997,80.66782723107706,80.63854436123997,80.64830780029297,2730500
2025-08-12,80.67757291053475,80.71661921082955,80.66780947363098,80.70685577392578,2844100
2025-08-13,80.77521607479036,80.81426239013672,80.765452634123,80.81426239013672,3589200
2025-08-14,80.73615046225954,80.74591390059332,80.70686759457963,80.72638702392578,3934100
2025-08-15,80.74590751881007,80.76542694661349,80.69709777832031,80.69709777832031,1979400
2025-08-18,80.72638064368584,80.73614408124796,80.687341788079,80.69709777832031,6377300
2025-08-19,80.73616027832031,80.75568715736196,80.72639683879949,80.73616027832031,7318900
2025-08-20,80.74593009066587,80.7947323974771,80.73616665037446,80.76544952392578,2613800
2025-08-21,80.74590751881007,80.75567095637217,80.67757835051688,80.69709777832031,3399800
2025-08-22,80.73616724676104,80.88258906292211,80.72640380639753,80.8728256225586,4815300
2025-08-25,80.82401475994523,80.83377075195312,80.8142513206152,80.83377075195312,5797100
2025-08-26,80.86305329953302,80.91186304866602,80.86305329953302,80.902099609375,1673600
2025-08-27,80.91186834825598,80.96067810058594,80.90210490832547,80.96067810058594,2399500
2025-08-28,80.931396484375,80.9509159172164,80.92163304429293,80.931396484375,1824800
2025-08-29,80.97043502166947,81.01924477455913,80.9606790289497,80.99972534179688,2757600
2025-09-02,80.94877849960803,80.97815269332216,80.93899208206848,80.95857238769531,4372200
2025-09-03,80.95859321123046,81.03692939498232,80.94879932062406,81.01734161376953,3284400
2025-09-04,81.05650017275104,81.07608795166016,81.0369198643907,81.07608795166016,3232700
2025-09-05,81.2523517604729,81.28172596231923,81.18380946598157,81.19359588623047,5352500
2025-09-08,81.2523399709206,81.26212638974951,81.2229583027877,81.24254608154297,2281200
2025-09-09,81.24255352129147,81.27192772156558,81.17401123046875,81.17401123046875,2467600
2025-09-10,81.23276188467874,81.23276188467874,81.18380737304688,81.18380737304688,8269500
2025-09-11,81.24255474270791,81.27192894342363,81.20338665157044,81.21318054199219,4892400
2025-09-12,81.21317828956418,81.21317828956418,81.17401019951302,81.20338439941406,3057500
2025-09-15,81.25234534841101,81.25234534841101,81.23275756835938,81.23275756835938,1917300
2025-09-16,81.26213298970974,81.29150718967963,81.25234657008599,81.27192687988281,2091100
2025-09-17,81.29150596741584,81.36004825649815,81.23275756835938,81.23275756835938,4243800
2025-09-18,81.20338439941406,81.2327585993151,81.18380408966314,81.20338439941406,2847600
2025-09-19,81.23275756835938,81.25234534841101,81.22296367833356,81.23275756835938,2196900
2025-09-22,81.2425578696742,81.2523517604729,81.19359588623047,81.19359588623047,1835800
2025-09-23,81.21317500657605,81.24254920528966,81.20338111682184,81.22296142578125,2433300
2025-09-24,81.21318157413592,81.22296799413252,81.18380737304688,81.18380737304688,3073900
2025-09-25,81.13485267542923,81.14464656685477,81.10547847170287,81.11526489257812,3458200
2025-09-26,81.14462715088038,81.1740013475782,81.12503937271617,81.1642074584961,2291700
2025-09-29,81.17401557518286,81.20338977702917,81.17401557518286,81.19359588623047,3836900
2025-09-30,81.22296367833356,81.26213176788761,81.22296367833356,81.23275756835938,4044100
2025-10-01,81.33686596696253,81.34669017222694,81.29757663957787,81.3270492553711,4194100
2025-10-02,81.31722219580851,81.34668731689453,81.29757378596938,81.34668731689453,1896800
2025-10-03,81.34670298076362,81.37616810752336,81.3172378540039,81.3172378540039,2282300
2025-10-06,81.30741637022625,81.32706478450687,81.29759216308594,81.29759216308594,2637300
2025-10-07,81.31722736871694,81.35651669722188,81.30740316317241,81.33686828613281,2301800
2025-10-08,81.36633108908279,81.36633108908279,81.31722505010669,81.3270492553711,2942100
2025-10-09,81.3270620608152,81.33687877395234,81.3074136471926,81.3172378540039,2884700
2025-10-10,81.40562889387697,81.48420755682932,81.37616376868827,81.45474243164062,5552900
2025-10-13,81.47437616959073,81.61188507080078,81.45473525242062,81.61188507080078,9266400
2025-10-14,81.52348287792196,81.55294799804688,81.50384196239618,81.55294799804688,6221200
2025-10-15,81.52349608119022,81.54313699989697,81.50385516248346,81.513671875,3720300
2025-10-16,81.50385123704558,81.6511768544349,81.50385123704558,81.62171173095703,5563700
2025-10-17,81.62170927622238,81.64135768706558,81.59224415363067,81.61188507080078,3354600
2025-10-20,81.62171173095703,81.62171173095703,81.59224660747917,81.62171173095703,3331400
2025-10-21,81.64136505126953,81.65118176390352,81.62171663865401,81.64136505126953,4726800
2025-10-22,81.62171663865401,81.66100597021129,81.62171663865401,81.64136505126953,6952900
2025-10-23,81.62170967732749,81.63153388279737,81.5824203491211,81.5824203491211,4405500
2025-10-24,81.64136259712573,81.65117930946464,81.61188997908839,81.63153839111328,2293400
2025-10-27,81.61188507080078,81.62170927622238,81.58241994820906,81.61188507080078,6043700
2025-10-28,81.60207081319624,81.6315359366741,81.59224660747917,81.62171173095703,6114700
2025-10-29,81.6315431353449,81.6315431353449,81.45474488521347,81.46456909179688,5335000
2025-10-30,81.44491536900874,81.49402890504994,81.43509865673929,81.47438049316406,3799300
2025-10-31,81.50386047363281,81.51367718678905,81.484212059972,81.50386047363281,3592700
2025-11-03,81.49694997795513,81.53636422832254,81.49694997795513,81.50680541992188,5418800
2025-11-04,81.54622476631312,81.56592813397835,81.53636932373047,81.53636932373047,6502000
2025-11-05,81.53635912921753,81.54621457056794,81.46738607476286,81.47724151611328,3952600
2025-11-06,81.56591970492019,81.60533395367761,81.55606426335602,81.57577514648438,3725200
2025-11-07,81.59547771569684,81.66445077097431,81.59547771569684,81.61518859863281,2942900
2025-11-10,81.60533731452865,81.61519275649873,81.58563394808812,81.5954818725586,6287900
2025-11-11,81.64474823348453,81.6644515991211,81.62503735034868,81.6644515991211,4175200
2025-11-12,81.63489532470703,81.65460620845444,81.62503988283333,81.63489532470703,2369900
2025-11-13,81.58563232421875,81.61519113204102,81.58563232421875,81.58563232421875,5328100
2025-11-14,81.66445077097431,81.67430621244229,81.58562979172808,81.61518859863281,5750000
2025-11-17,81.61519449247267,81.61519449247267,81.59548360811327,81.60533905029297,7200800
2025-11-18,81.68416085739776,81.70386422264238,81.63489116803748,81.65460205078125,3498300
2025-11-19,81.68416675327467,81.70387011994147,81.63489706035817,81.6447525024414,2679800
2025-11-20,81.68416342145956,81.74328103654827,81.6743079797783,81.7137222290039,5810700
2025-11-21,81.80239278900555,81.82210367095539,81.76298606010353,81.81224822998047,4849600
2025-11-24,81.81224996653073,81.82210540771484,81.78269116047738,81.82210540771484,5120700
2025-11-25,81.83196930378769,81.88123147980004,81.82211386158531,81.87137603759766,4276700
2025-11-26,81.8516710472509,81.86152648925781,81.8221122387298,81.86152648925781,4349400
2025-11-28,81.881229855772,81.89108529777891,81.841815605244,81.86152648925781,2799600
2025-12-01,81.82101424620357,81.82101424620357,81.79136657714844,81.79136657714844,3358500
2025-12-02,81.83088937831873,81.85065197525586,81.81111924128358,81.84076690673828,4653000
2025-12-03,81.90007519368298,81.90007519368298,81.86054245709646,81.89019012451172,2121300
2025-12-04,81.87041966654853,81.87041966654853,81.83089447021484,81.83089447021484,2473900
2025-12-05,81.85065681908623,81.85065681908623,81.80123901367188,81.80123901367188,2172300
2025-12-08,81.80123384930039,81.80123384930039,81.74193851862545,81.7814712524414,3378600
2025-12-09,81.82100119491506,81.82100119491506,81.74193572998047,81.74193572998047,2709900
2025-12-10,81.75182669448749,81.88030242919922,81.74194162563327,81.88030242919922,4431300
2025-12-11,81.91983779192698,81.92972286109826,81.88030505534046,81.89019012451172,3552400
2025-12-12,81.8901851218623,81.9198327874664,81.88030005329492,81.90007019042969,4256400
2025-12-15,81.9593708480184,81.9692559172282,81.92972318048756,81.9494857788086,5252200
2025-12-16,81.96925870227702,82.00879144036085,81.95937363273136,81.98902130126953,4004800
2025-12-17,81.97913122930257,82.00878643612997,81.96925370045845,81.9989013671875,5873900
2025-12-18,82.0680820904655,82.0680820904655,82.00878675677555,82.05819702148438,3896800
2025-12-19,82.04332733154297,82.05323528918788,82.02349628960026,82.04332733154297,4195000
2025-12-22,82.03341636940435,82.03341636940435,81.99376184664168,82.00367736816406,4489000
2025-12-23,81.94419629641521,81.97393529654163,81.93428077526423,81.96401977539062,3442900
2025-12-24,81.9937569098094,82.02349590925913,81.98384138888403,82.01358795166016,2287200
2025-12-26,82.08298223244307,82.09289019013389,82.06315119040848,82.07306671142578,2034700
2025-12-29,82.11271667480469,82.13254015241257,82.10280115433771,82.11271667480469,3432000
2025-12-30,82.11271436474668,82.14245336198489,82.11271436474668,82.13253784179688,3641100
2025-12-31,82.12262957010849,82.15237613329812,82.1028060913086,82.1028060913086,3753000
2026-01-02,82.15237157520056,82.15237157520056,82.12262501366138,82.1424560546875,3041700
2026-01-05,82.1622799140112,82.18211095512943,82.15237195677821,82.17219543457031,3063400
2026-01-06,82.16228260569302,82.18211364746094,82.13254360636753,82.18211364746094,4368900
2026-01-07,82.19202647568855,82.21184995348065,82.1622799140112,82.17219543457031,4298000
2026-01-08,82.15237157520056,82.16227953238753,82.1424560546875,82.1424560546875,2470500
2026-01-09,82.15237119334653,82.15237119334653,82.09288563387074,82.11271667480469,3409700
2026-01-12,82.10280115433771,82.1226246319456,82.09288563387074,82.11271667480469,2243100
2026-01-13,82.14245336198489,82.15236888217292,82.12262232160884,82.13253784179688,4656300
2026-01-14,82.1622822250898,82.18211326676585,82.15237426757812,82.15237426757812,3022500
2026-01-15,82.1424579187821,82.1424579187821,82.09288787841797,82.09288787841797,3306400
2026-01-16,82.12262918985931,82.12262918985931,82.06315119040848,82.07306671142578,4540100
2026-01-20,82.09289288233215,82.10280840367462,82.0829849243164,82.0829849243164,5763700
2026-01-21,82.112719300843,82.12262725830078,82.09288825927484,82.12262725830078,14151400
2026-01-22,82.09288787841797,82.10280339915604,82.07306440026808,82.09288787841797,4878300
2026-01-23,82.112719300843,82.13254277908486,82.10280378005892,82.12262725830078,2506700
2026-01-26,82.15237426757812,82.1622822250898,82.13254322590208,82.15237426757812,3094300
2026-01-27,82.15237195677821,82.19202647568855,82.15237195677821,82.17219543457031,4339300
2026-01-28,82.19202647568855,82.19202647568855,82.15237195677821,82.17219543457031,4157500
2026-01-29,82.18211896412367,82.23168144509707,82.18211896412367,82.20194244384766,4135800
2026-01-30,82.25150830839276,82.29116282915248,82.2415927873712,82.27133178710938,4272800
2026-02-02,82.27132645886718,82.28127193912279,82.22161422994652,82.23155212402344,4079300
2026-02-03,82.21167317155322,82.24150202774572,82.20172769076268,82.22161865234375,4449700
2026-02-04,82.22162397587141,82.27133621068458,82.22162397587141,82.26139831542969,3945400
2026-02-05,82.35088117981172,82.41053889337171,82.32105232303172,82.39065551757812,6014000
2026-02-06,82.42048437435813,82.42048437435813,82.36082666079812,82.39065551757812,7414400
2026-02-09,82.41053771972656,82.42048320057134,82.40059982506092,82.41053771972656,6928900
2026-02-10,82.46025848388672,82.48014185962528,82.45031300292784,82.46025848388672,4736200
2026-02-11,82.3807144165039,82.42048875638498,82.36083103965319,82.3807144165039,3509800
2026-02-12,82.41053866527152,82.48014185962528,82.40060077049185,82.46025848388672,3377300
2026-02-13,82.56963993874649,82.59946879686107,82.55969445731509,82.58952331542969,3563900
2026-02-17,82.56963023368039,82.57957571394282,82.53980137907182,82.55968475341797,3293800
2026-02-18,82.50997924804688,82.52986262401329,82.50997924804688,82.50997924804688,2145500
2026-02-19,82.50003376697401,82.53980810508614,82.50003376697401,82.50997924804688,2653900
2026-02-20,82.53980368080609,82.54974157516695,82.50002934482593,82.51991271972656,3451900
2026-02-23,82.5497489758837,82.60941427829246,82.5298655992005,82.58952331542969,2809000
2026-02-24,82.57958542017788,82.59946879686107,82.55969445731509,82.58952331542969,5232700
2026-02-25,82.55968800323281,82.56963348388672,82.53980462810398,82.56963348388672,4495400
2026-02-26,82.55969007906721,82.61934779213266,82.55969007906721,82.5994644165039,7856900
2026-02-27,82.68896366904411,82.72873042275276,82.67901818752712,82.70884704589844,5655100
2026-03-02,82.63206904446365,82.6420412601849,82.54234192268795,82.5622787475586,7074100
2026-03-03,82.47255224507553,82.57225158332113,82.4625800292794,82.55231475830078,5817200
2026-03-04,82.54234555250054,82.55231776866033,82.48252746868623,82.5024642944336,5025800
2026-03-05,82.43266999623796,82.46257903669444,82.41273317145759,82.44264221191406,7172700
2026-03-06,82.4227029952536,82.56228359726268,82.4227029952536,82.48252868652344,5750000
2026-03-09,82.4526096033996,82.53237211835636,82.42270056193382,82.52239990234375,4899200
2026-03-10,82.5224029366228,82.55231958576067,82.4625848514918,82.4725570678711,5106600
2026-03-11,82.43267300563542,82.44264522167559,82.39279174804688,82.39279174804688,3976900
2026-03-12,82.36288353292356,82.38282035863182,82.22330293324917,82.25321197509766,8506900
2026-03-13,82.35290830469846,82.36288052047395,82.28311800741386,82.30306243896484,7184000
2026-03-16,82.39279115073136,82.40276336669922,82.34293767746406,82.40276336669922,4785600
2026-03-17,82.40276276945598,82.43267181057075,82.40276276945598,82.41273498535156,3379600
2026-03-18,82.35291071864376,82.38281976027501,82.26318359375,82.26318359375,5624600
2026-03-19,82.14354101403532,82.28312161472375,82.12360418818223,82.24324035644531,12151300
2026-03-20,82.12359979639116,82.1335644054987,82.03386506842043,82.06377410888672,11512100
2026-03-23,82.11362797697701,82.24323635514706,82.093683545522,82.18341827392578,8918100
2026-03-24,82.08371854024548,82.14353662117809,82.02389285274104,82.06377410888672,8547200
2026-03-25,82.15351104736328,82.18342008863435,82.12360200609221,82.15351104736328,5556000
2026-03-26,82.08372398923724,82.113633031689,81.97405242919922,81.97405242919922,7405900
2026-03-27,82.03386787220488,82.14353942871094,82.03386787220488,82.14353942871094,7966400
2026-03-30,82.2332751493894,82.29309323308637,82.22330293324917,82.25321197509766,5461200
2026-03-31,82.34293487155931,82.37285151844348,82.30306122219068,82.322998046875,10879800
2026-04-01,82.31999969482422,82.3499984741211,82.29000091552734,82.31999969482422,7671800
2026-04-02,82.33000183105469,82.38999938964844,82.31999969482422,82.36000061035156,4735100
2026-04-06,82.29000091552734,82.30999755859375,82.26000213623047,82.27999877929688,3659700
2026-04-07,82.30000305175781,82.37999725341797,82.25,82.33999633789062,3130500
2026-04-08,82.4800033569336,82.4800033569336,82.38999938964844,82.41999816894531,6026600
2026-04-09,82.41999816894531,82.4800033569336,82.38999938964844,82.44000244140625,6123400
2026-04-10,82.44999694824219,82.45999908447266,82.4000015258789,82.41000366210938,5766600
2026-04-13,82.43000030517578,82.47000122070312,82.4000015258789,82.47000122070312,2919900
2026-04-14,82.45999908447266,82.52999877929688,82.44999694824219,82.52999877929688,3521000
2026-04-15,82.5199966430664,82.5199966430664,82.4800033569336,82.51000213623047,3072800
2026-04-16,82.52999877929688,82.52999877929688,82.4800033569336,82.4800033569336,2872718
|