raw_data/yahoo/bonds/STIP.csv

date,open,high,low,close,volume
2015-01-02,74.852228932,74.93532299974643,74.82201814665343,74.86734008789062,20900
2015-01-05,74.7842229888347,74.82199510371126,74.75400644957658,74.79177856445312,18400
2015-01-06,74.70866622639635,74.82197678006105,74.61801663082176,74.62557220458984,58500
2015-01-07,74.60290896376901,74.7237693242895,74.60290896376901,74.70866394042969,29100
2015-01-08,74.67845356219844,74.82198065515473,74.67845356219844,74.80686950683594,12700
2015-01-09,74.79176863976886,74.89752363153109,74.78421306515304,74.87486267089844,15800
2015-01-12,74.89000105850923,74.89000105850923,74.81446256870811,74.86734008789062,25800
2015-01-13,74.761533370064,74.8446273803711,74.70865588743344,74.8446273803711,22700
2015-01-14,74.86734290460869,75.00331449665327,74.86734290460869,74.95799255371094,54200
2015-01-15,75.10150343777201,75.22991943359375,75.03352053288405,75.22991943359375,32100
2015-01-16,75.17702982999022,75.18458540594605,75.0486138548201,75.10904693603516,23300
2015-01-20,75.12414883149279,75.12414883149279,75.03350497710095,75.07882690429688,22400
2015-01-21,75.07879371279019,75.13167119221407,74.9805943262067,75.01081085205078,18200
2015-01-22,75.13926912438072,75.13926912438072,74.97308102015594,74.98063659667969,41100
2015-01-23,75.0335255239566,75.16194152832031,75.01086455415326,75.16194152832031,27000
2015-01-26,75.0486103650944,75.12414883149279,75.03350497710095,75.07882690429688,26700
2015-01-27,75.14684457123595,75.27526059001403,75.13928899271436,75.17705535888672,31800
2015-01-28,75.15439058094424,75.30547332763672,75.15439058094424,75.30547332763672,23700
2015-01-29,75.1770573627412,75.29792356943719,75.1770573627412,75.25260162353516,32300
2015-01-30,75.45651926624026,75.45651926624026,75.35076426867478,75.44141387939453,25900
2015-02-02,75.41878275614036,75.5698655119927,75.41878275614036,75.50187683105469,24000
2015-02-03,75.56229668236989,75.61517419684085,75.50186359062683,75.57740783691406,17700
2015-02-04,75.39610921829332,75.51697540283203,75.38855940417231,75.51697540283203,13400
2015-02-05,75.50185479546882,75.52452152464465,75.41121093163011,75.4640884399414,23900
2015-02-06,75.30546868803101,75.30546868803101,75.16194152832031,75.16194152832031,86700
2015-02-09,75.2299066875962,75.2299066875962,75.1392628297698,75.16947937011719,28000
2015-02-10,75.15440255621546,75.15440255621546,75.01088112801045,75.04109191894531,17600
2015-02-11,75.04109178733289,75.04109178733289,74.9428923089208,74.9655532836914,16400
2015-02-12,74.99569970752223,75.07123814052592,74.99569970752223,75.01081085205078,36100
2015-02-13,75.00327548396754,75.03349201795127,74.96550337568425,74.99571990966797,17100
2015-02-17,74.82198948101083,75.01083851477085,74.82198948101083,74.9201889038086,31300
2015-02-18,74.92017733049983,75.07125422888417,74.82197792287144,75.02593231201172,29900
2015-02-19,74.85217820536249,74.95038336244683,74.85217820536249,74.93527221679688,13300
2015-02-20,74.99575609687427,75.0108672527649,74.85978450994531,74.86734008789062,14500
2015-02-23,74.85978450994531,74.91266202912783,74.85978450994531,74.86734008789062,47300
2015-02-24,74.88998530596118,75.04106225378551,74.80689125569296,75.0032958984375,121700
2015-02-25,75.00329358657036,75.08638763427734,74.93530492789377,75.08638763427734,20600
2015-02-26,75.16948001725021,75.19969655785773,75.10149136007931,75.10904693603516,31800
2015-02-27,75.23744819525284,75.32054222486693,75.16946531459479,75.28277587890625,24000
2015-03-02,75.30543460756147,75.30543460756147,75.1165855937102,75.1316909790039,29200
2015-03-03,75.12416940316997,75.18460249812365,75.12416940316997,75.16194152832031,10900
2015-03-04,75.1770427761501,75.20725932196119,75.14683199355585,75.19215393066406,18800
2015-03-05,75.17703149489152,75.17703149489152,75.0637266691238,75.08638763427734,12700
2015-03-06,74.97305774258116,74.97305774258116,74.87485833112642,74.88240814208984,26700
2015-03-09,74.8824207556199,74.927748445108,74.80688229076034,74.81443786621094,37400
2015-03-10,74.7993427810949,74.83711490324528,74.7691319992346,74.82955932617188,15700
2015-03-11,74.78424835205078,74.82957029470121,74.77669277386987,74.78424835205078,15300
2015-03-12,74.88997449615125,74.88997449615125,74.74644738218392,74.76155853271484,8200
2015-03-13,74.71624902159225,74.71624902159225,74.64070478281658,74.6709213256836,16900
2015-03-16,74.64823316267994,74.69355507886016,74.58025028840963,74.62557220458984,16700
2015-03-17,74.58029241181423,74.58029241181423,74.48964276504016,74.51985931396484,14800
2015-03-18,74.5425053697628,75.0108531395584,74.48962786052913,74.98063659667969,27400
2015-03-19,74.8597515216668,74.95040112741219,74.76910767913621,74.87486267089844,18600
2015-03-20,74.8975703593796,74.9655532836914,74.8975703593796,74.9655532836914,52500
2015-03-23,74.98063209081266,74.98063209081266,74.88998246762401,74.91264343261719,32500
2015-03-24,74.95041093509805,75.07882690429688,74.95041093509805,75.07882690429688,27600
2015-03-25,75.15433729709628,75.15433729709628,75.0561379037819,75.07124328613281,15800
2015-03-26,75.14681722215357,75.14681722215357,75.02595106266756,75.05616760253906,17000
2015-03-27,75.10903913345042,75.10903913345042,75.02594509621578,75.03350067138672,19900
2015-03-30,74.99572570331924,75.03349781452054,74.9428482055664,74.9428482055664,27700
2015-03-31,74.98814598746422,75.0787955672355,74.95037965163607,75.06369018554688,15700
2015-04-01,75.17704292830125,75.28280372046251,75.15438195970127,75.26769256591797,14000
2015-04-02,75.29790977024535,75.29790977024535,75.19971031771448,75.20726013183594,14900
2015-04-06,75.44141387939453,75.44141387939453,75.39608619242709,75.44141387939453,20700
2015-04-07,75.42632460370196,75.42632460370196,75.38100266680584,75.4036636352539,19800
2015-04-08,75.36588868156521,75.36588868156521,75.2676892342398,75.3130111694336,22100
2015-04-09,75.35080109406219,75.35080109406219,75.21482949313817,75.25260162353516,25100
2015-04-10,75.27524713340247,75.27524713340247,75.18459749700179,75.22991943359375,29700
2015-04-13,75.19963859027095,75.27517700195312,75.19963859027095,75.27517700195312,73600
2015-04-14,75.3583390682431,75.36588888198442,75.31301136971219,75.33567810058594,14500
2015-04-15,75.43385745907976,75.47917938232422,75.40364092251177,75.47917938232422,22500
2015-04-16,75.42628847944549,75.53959903063424,75.40362752185054,75.53204345703125,16200
2015-04-17,75.58494008523388,75.67558970178175,75.58494008523388,75.66048431396484,19800
2015-04-20,75.6604985619082,75.6604985619082,75.58495431895118,75.62272644042969,62700
2015-04-21,75.59250377131681,75.59250377131681,75.50940972136972,75.52452087402344,32600
2015-04-22,75.47920494606475,75.50942149286666,75.44143858497513,75.49431610107422,22000
2015-04-23,75.53202242827241,75.62267199662861,75.53202242827241,75.58489990234375,46500
2015-04-24,75.66050553421752,75.68316650390625,75.62273340925822,75.68316650390625,17400
2015-04-27,75.68315372089037,75.69070353403337,75.62272063644959,75.67559814453125,25200
2015-04-28,75.63028019455604,75.63028019455604,75.55473595341977,75.5698471069336,39700
2015-04-29,75.5547417630877,75.5698529177635,75.46409788790056,75.51697540283203,34000
2015-04-30,75.55473595341977,75.57740268369051,75.45653650844562,75.5698471069336,9800
2015-05-01,75.51695149383798,75.51695149383798,75.456518420702,75.47917938232422,21500
2015-05-04,75.5849690929553,75.5849690929553,75.41878094711291,75.4489974975586,26200
2015-05-05,75.54721056044305,75.54721056044305,75.43389992532752,75.47167205810547,95300
2015-05-06,75.45652754365233,75.4867440838736,75.32811157012374,75.38098907470703,20000
2015-05-07,75.38100003590026,75.3961054265995,75.2828005883137,75.33567810058594,20800
2015-05-08,75.45651926624026,75.53961330192959,75.41874715430325,75.44141387939453,20100
2015-05-11,75.43380939544909,75.43380939544909,75.24496048463797,75.27517700195312,21300
2015-05-12,75.35832461847791,75.36587443077157,75.2676750020145,75.35076904296875,13800
2015-05-13,75.42631015341082,75.48674323317232,75.38098822519756,75.41875457763672,15500
2015-05-14,75.426301884134,75.49429053221574,75.426301884134,75.47917938232422,21800
2015-05-15,75.46410384429386,75.56985888250405,75.46410384429386,75.53964233398438,21600
2015-05-18,75.48676962642013,75.5169861768658,75.4489974975586,75.4489974975586,20900
2015-05-19,75.38853766122898,75.38853766122898,75.3129934360717,75.32054901123047,23000
2015-05-20,75.35835360943925,75.47166423280613,75.35835360943925,75.4489974975586,17700
2015-05-21,75.43388548265413,75.50942397052903,75.43388548265413,75.48676300048828,9700
2015-05-22,75.53964233398438,75.53964233398438,75.46410384429386,75.53964233398438,17800
2015-05-26,75.47163041630112,75.47918022811642,75.38853638061178,75.44141387939453,49600
2015-05-27,75.34322624876197,75.38099836949996,75.28279892408423,75.35833740234375,19300
2015-05-28,75.32811157012374,75.38098907470703,75.31300041840522,75.38098907470703,20700
2015-05-29,75.36587229952474,75.55472133940481,75.36587229952474,75.5093994140625,21600
2015-06-01,75.54715773267606,75.54715773267606,75.35075315336329,75.41118621826172,20500
2015-06-02,75.40366282514618,75.40366282514618,75.3205687662515,75.38855743408203,16900
2015-06-03,75.32055314796614,75.32810872353987,75.21479814279594,75.29033660888672,18500
2015-06-04,75.32812151247118,75.35078247982416,75.25258303355577,75.29790496826172,10800
2015-06-05,75.15439124473855,75.26014628674861,75.10906930193926,75.24504089355469,15900
2015-06-08,75.23747187984277,75.31301035875819,75.23747187984277,75.29790496826172,16400
2015-06-09,75.23745910630163,75.31299757239239,75.23745910630163,75.29033660888672,11500
2015-06-10,75.31300934678944,75.31300934678944,75.22991529213405,75.2601318359375,11200
2015-06-11,75.22991711276724,75.3130111694336,75.20725614517035,75.3130111694336,13700
2015-06-12,75.28281235643722,75.34323969189671,75.24504022895972,75.30547332763672,17300
2015-06-15,75.39612317776636,75.39612317776636,75.29792370705984,75.32814025878906,13800
2015-06-16,75.41120578113701,75.47918867437289,75.38098924084913,75.45652770996094,20300
2015-06-17,75.47165013516005,75.60006612815359,75.32812298815747,75.56229400634766,22600
2015-06-18,75.48674875560526,75.58494819498995,75.47164336616765,75.52452087402344,12500
2015-06-19,75.5471818397879,75.60005934764366,75.49430433193211,75.52452087402344,15400
2015-06-22,75.4565081353284,75.47916909386176,75.40363064434585,75.41118621826172,16400
2015-06-23,75.32053662091407,75.44140275071094,75.32053662091407,75.41118621826172,17100
2015-06-24,75.37342007973072,75.44140872392816,75.37342007973072,75.43385314941406,16800
2015-06-25,75.37343000628073,75.38854115729904,75.32810807965677,75.35076904296875,22800
2015-06-26,75.26770796143784,75.34324645996094,75.26770796143784,75.34324645996094,12200
2015-06-29,75.39612779254958,75.47167205810547,75.35836142298994,75.47167205810547,15200
2015-06-30,75.44896284575623,75.5396124554602,75.44896284575623,75.47917938232422,24700
2015-07-01,75.44140275071094,75.44895256141254,75.38852525972838,75.41118621826172,16200
2015-07-02,75.52452764775836,75.58495497414457,75.49431110295694,75.56229400634766,13300
2015-07-06,75.59249345266696,75.59249345266696,75.49429402668683,75.5093994140625,28700
2015-07-07,75.5773983818792,75.59250377131681,75.50940972136972,75.52452087402344,22100
2015-07-08,75.50941982549413,75.5547417630877,75.47920327935945,75.51697540283203,11300
2015-07-09,75.53208246216384,75.53963803966857,75.47920494606475,75.49431610107422,24900
2015-07-10,75.45654114937165,75.49431327226294,75.38100266680584,75.4036636352539,27800
2015-07-13,75.33567708932769,75.34322690296767,75.28279957776525,75.29790496826172,15300
2015-07-14,75.2676715115495,75.36587093575267,75.2676715115495,75.32054901123047,41400
2015-07-15,75.33567209454519,75.39609941574126,75.29789997598353,75.36588287353516,34800
2015-07-16,75.34324565304469,75.37346220477392,75.31302910131548,75.32814025878906,26700
2015-07-17,75.35078247982416,75.36588787032063,75.29790496826172,75.29790496826172,22200
2015-07-20,75.29790395649593,75.29790395649593,75.23747086888902,75.2601318359375,21900
2015-07-21,75.26766472995021,75.3054368391256,75.2147872350335,75.28277587890625,43200
2015-07-22,75.33569054237083,75.35079593556475,75.20726876574358,75.24504089355469,14700
2015-07-23,75.17705221613821,75.27525744316007,75.17705221613821,75.24504089355469,28700
2015-07-24,75.27523105165572,75.27523105165572,75.18458143462135,75.21479797363281,24300
2015-07-27,75.2903364395537,75.2903364395537,75.1921370101781,75.21479797363281,15500
2015-07-28,75.23745893708752,75.23745893708752,75.19969258573485,75.21479797363281,25800
2015-07-29,75.21482434394932,75.25259647176043,75.18460779434393,75.24504089355469,17500
2015-07-30,75.19971299279808,75.26769590161085,75.19971299279808,75.22237396240234,12900
2015-07-31,75.24502826664289,75.3130111694336,75.24502826664289,75.3130111694336,24800
2015-08-03,75.26008585606691,75.26008585606691,75.1845474243164,75.1845474243164,13900
2015-08-04,75.13924286740709,75.17700921039605,75.01837673812823,75.02593231201172,12100
2015-08-05,75.01087007488286,75.01087007488286,74.92022042578061,74.95799255371094,20100
2015-08-06,74.97303875394242,75.01081085205078,74.93526665583407,75.01081085205078,11500
2015-08-07,74.91262753860632,74.99572156809543,74.90507772735435,74.97306060791016,20400
2015-08-10,75.00330019704609,75.05617770813674,74.98818904346791,75.04862213134766,21000
2015-08-11,75.10901992045622,75.13923645019531,75.07880339071711,75.13923645019531,16600
2015-08-12,75.22232592570884,75.22987573527759,75.07124328613281,75.07124328613281,19800
2015-08-13,75.01838334406254,75.01838334406254,74.93528931366983,74.98816680908203,18900
2015-08-14,74.95040378044968,74.97306474188446,74.90508185758011,74.9428482055664,25500
2015-08-17,74.98063643685342,74.99574182665243,74.89754238491814,74.90509796142578,23500
2015-08-18,74.83712353932671,74.89000105850923,74.83712353932671,74.86734008789062,15500
2015-08-19,74.791764304813,74.88996371626773,74.76910334549379,74.88240814208984,52700
2015-08-20,74.82201299721744,74.8748905127608,74.77668529588246,74.85977935791016,23100
2015-08-21,74.83707612759834,74.88995361328125,74.79175421507405,74.88995361328125,62300
2015-08-24,74.88996353294596,74.92773564052848,74.76154758830846,74.80686950683594,255400
2015-08-25,75.50181812689198,75.50181812689198,74.73131684238749,74.8446273803711,57400
2015-08-26,74.75400790730873,74.88242387924824,74.71624155491129,74.74645233154297,30500
2015-08-27,74.82958167184938,74.98821425846201,74.82958167184938,74.9655532836914,12400
2015-08-28,74.98066457385718,75.0788640524415,74.98066457385718,75.04109191894531,19300
2015-08-31,75.07883867528753,75.0939498288657,74.98063922989529,75.04862213134766,12800
2015-09-01,75.08638994870573,75.08638994870573,74.95041839037737,75.0032958984375,25000
2015-09-02,74.90509796142578,74.97308086034577,74.88243123190287,74.90509796142578,27100
2015-09-03,74.87486697993504,74.98817178961893,74.87486697993504,74.9201889038086,21200
2015-09-04,74.8597370838605,74.95794224528139,74.83707612759834,74.88995361328125,10800
2015-09-08,74.80688395247441,74.84465606735095,74.79177856445312,74.79177856445312,22700
2015-09-09,74.8370903537711,74.88241227491088,74.78421285803644,74.8521957397461,22600
2015-09-10,74.82956381892498,74.90510806776143,74.78424188019673,74.89755249023438,69000
2015-09-11,74.87489848283826,74.97309794695252,74.85223174814953,74.95799255371094,93600
2015-09-14,74.95041989403911,74.95041989403911,74.85977026559621,74.90509796142578,29600
2015-09-15,74.88997965919859,74.88997965919859,74.72379157119285,74.76911926269531,19000
2015-09-16,74.74644056939972,74.90507881943887,74.74644056939972,74.77665710449219,24900
2015-09-17,74.81444104678272,75.05616760253906,74.70113046306851,75.05616760253906,17900
2015-09-18,75.0787955672355,75.0787955672355,74.99570155991512,75.06369018554688,117700
2015-09-21,74.98061618237682,75.0183825282807,74.95795522219154,74.97306060791016,14700
2015-09-22,75.00327135357549,75.04103769656444,74.92017733049983,75.02593231201172,15800
2015-09-23,75.01081085205078,75.04857718694612,74.96548318167815,75.01081085205078,16200
2015-09-24,75.0410833420061,75.0410833420061,74.92022290242538,74.950439453125,14200
2015-09-25,74.86728833532514,74.92016581795572,74.82196642541705,74.8446273803711,27200
2015-09-28,74.81442921416146,74.85975113519278,74.74644056939972,74.77665710449219,32400
2015-09-29,74.79176843263133,74.89752342410065,74.79176843263133,74.8521957397461,36500
2015-09-30,74.86730643237475,74.99572238363085,74.86730643237475,74.98816680908203,37300
2015-10-01,75.03347694864885,75.12412076918108,75.03347694864885,75.07124328613281,18100
2015-10-02,75.18461294146418,75.25260162353516,75.16195196851316,75.25260162353516,15000
2015-10-05,75.25259050961371,75.27525147921797,75.19971299279808,75.22237396240234,14100
2015-10-06,75.22993502486459,75.35080123178149,75.21482963060896,75.32814025878906,19000
2015-10-07,75.22991630298628,75.32812151247118,75.22991630298628,75.29790496826172,19200
2015-10-08,75.3130111694336,75.36588868156521,75.26013365730196,75.3130111694336,117000
2015-10-09,75.26011990054224,75.28278662721247,75.19969258573485,75.21479797363281,12200
2015-10-12,75.26006586168985,75.28273257208475,75.21474396732283,75.27517700195312,11000
2015-10-13,75.18460249812365,75.22237462327399,75.11661958871362,75.16194152832031,17100
2015-10-14,75.18461294146418,75.2601514390402,75.15439638979018,75.25260162353516,12600
2015-10-15,75.25259961766704,75.25259961766704,75.17705535888672,75.17705535888672,16600
2015-10-16,75.14684457123595,75.20727190975529,75.12417783567118,75.17705535888672,30100
2015-10-19,75.1468198653197,75.1468198653197,75.09394235948861,75.12415313720703,20000
2015-10-20,75.07881761586572,75.10147857666016,75.05615665507126,75.10147857666016,15700
2015-10-21,75.09393805550589,75.13925998270182,75.0561659406989,75.07882690429688,37200
2015-10-22,75.12412530371888,75.1618974066962,75.08635896395533,75.13923645019531,19400
2015-10-23,75.14682071683077,75.14682071683077,75.07883205815418,75.08638763427734,181900
2015-10-26,75.08635443169712,75.10901538683017,75.0410267582176,75.07124328613281,26100
2015-10-27,75.14681905259852,75.15436886533853,75.10904693603516,75.10904693603516,19400
2015-10-28,75.12414166025968,75.12414166025968,74.9428482055664,74.9428482055664,12400
2015-10-29,74.88241513293032,74.97306474188446,74.88241513293032,74.9428482055664,15200
2015-10-30,75.00327795817967,75.02593891861136,74.94284488821864,74.98816680908203,25400
2015-11-02,74.950439453125,74.98065600382462,74.92777848090472,74.950439453125,18900
2015-11-03,75.01837921142578,75.04104017060912,74.9655017189265,75.01837921142578,18100
2015-11-04,75.00329740316008,75.00329740316008,74.84466487579718,74.90509796142578,35700
2015-11-05,74.88999676293687,74.88999676293687,74.79179730814973,74.82201385498047,14800
2015-11-06,74.70869198222087,74.73890852449622,74.66336428719977,74.71624755859375,18700
2015-11-09,74.74645399437088,74.78422611082429,74.72379302978516,74.72379302978516,26700
2015-11-10,74.76158556732788,74.82956847965454,74.73136901855469,74.73136901855469,16700
2015-11-11,74.70868597914553,74.75400790730873,74.70113040337976,74.74645233154297,17800
2015-11-12,74.70869178014628,74.70869178014628,74.67091966160022,74.6935806274414,10000
2015-11-13,74.72379469311748,74.74645565820764,74.70113372802734,74.70113372802734,24300
2015-11-16,74.76912072217242,74.76912072217242,74.68602667654757,74.72379302978516,21700
2015-11-17,74.67844740949607,74.76154142876003,74.67844740949607,74.70866394042969,67200
2015-11-18,74.71624755859375,74.75401391402583,74.69358082947512,74.71624755859375,17200
2015-11-19,74.74642366381225,74.8068567203289,74.73887385415777,74.79930114746094,16500
2015-11-20,74.80689835816831,74.8446704803187,74.7993427810949,74.82955932617188,32200
2015-11-23,74.79179730814973,74.8522246385942,74.78424173063779,74.82201385498047,33500
2015-11-24,74.88998246762401,74.9201990086869,74.85976592656112,74.91264343261719,20300
2015-11-25,74.86733493533548,74.88244032696917,74.79934626494148,74.85977935791016,36200
2015-11-27,74.85219594705099,74.90507920614691,74.85219594705099,74.87486267089844,3900
2015-11-30,74.8824368392524,74.89754799339924,74.82955932617188,74.82955932617188,18200
2015-12-01,74.83709321006076,74.96550916700119,74.83709321006076,74.9428482055664,38000
2015-12-02,74.87484390804761,74.87484390804761,74.79929970724963,74.8446273803711,88100
2015-12-03,74.83710049173253,74.83710049173253,74.75400644957658,74.79177856445312,68200
2015-12-04,74.85220587975381,74.88242241901193,74.7842229888347,74.79177856445312,23900
2015-12-07,74.73892974853516,74.77669611469196,74.71626877619751,74.73892974853516,18600
2015-12-08,74.73132489782641,74.76154142876003,74.70110836689278,74.70866394042969,48300
2015-12-09,74.70869178014628,74.73890832233991,74.67847523795267,74.6935806274414,38300
2015-12-10,74.67850481238474,74.69361020785558,74.60296630859375,74.60296630859375,19600
2015-12-11,74.68603016459129,74.76912421409686,74.64825804637381,74.75401306152344,51200
2015-12-14,74.58780754491274,74.64068504013969,74.54248562420813,74.55004119873047,34600
2015-12-15,74.61805047819561,74.61805047819561,74.5425119958923,74.58028411865234,38700
2015-12-16,74.58781313694801,74.59536871203682,74.33098121608023,74.47450256347656,47200
2015-12-17,74.48205255445882,74.58025773360512,74.48205255445882,74.55004119873047,42200
2015-12-18,74.55007701152415,74.63317108154297,74.55007701152415,74.63317108154297,16900
2015-12-21,74.61802655623079,74.61802655623079,74.53493252337142,74.54248809814453,18800
2015-12-22,74.50471351481112,74.57270215908278,74.50471351481112,74.55004119873047,24900
2015-12-23,74.54251462172701,74.64826965332031,74.54251462172701,74.64826965332031,41200
2015-12-24,74.64073448303533,74.66339545839854,74.62562908719939,74.65584564208984,8000
2015-12-28,74.64826965332031,74.66337504502636,74.63316426161425,74.64826965332031,24300
2015-12-29,74.64073267888004,74.64073267888004,74.56519417508903,74.60296630859375,38900
2015-12-30,74.53495641869694,74.61049490100025,74.51985102752299,74.58028411865234,40300
2015-12-31,74.655810136028,74.731348605719,74.63314917144228,74.72379302978516,16400
2016-01-04,74.81442921416146,74.82198478873828,74.73889075803768,74.77665710449219,39400
2016-01-05,74.77666907526597,74.79933003940936,74.73134714697922,74.76911926269531,12900
2016-01-06,74.74645253533623,74.77666907526597,74.70113060704946,74.76911926269531,11200
2016-01-07,74.7917641217316,74.82198065515473,74.76154758830846,74.80686950683594,17100
2016-01-08,74.77665749053722,74.88241248229944,74.77665749053722,74.87486267089844,149100
2016-01-11,74.82199160840797,74.8370969957236,74.74644738218392,74.76155853271484,37500
2016-01-12,74.80688541123769,74.83710195108505,74.74645233154297,74.74645233154297,27500
2016-01-13,74.75400478903711,74.84465440479785,74.75400478903711,74.81443786621094,15400
2016-01-14,74.84464592836599,74.86730688893589,74.79176843263133,74.8521957397461,14500
2016-01-15,74.92018420537772,74.92773977995454,74.76155171855335,74.77665710449219,23200
2016-01-19,74.82202047973782,74.84468145106304,74.76914295890649,74.78424835205078,29200
2016-01-20,74.80688561519572,74.85976311926885,74.73134714697922,74.76911926269531,83300
2016-01-21,74.81444265134385,74.82954803999573,74.71624321706713,74.72379302978516,15600
2016-01-22,74.75401306152344,74.79933499281154,74.71624670652204,74.75401306152344,50300
2016-01-25,74.81442508099533,74.82953046609967,74.76910316246786,74.80686950683594,39500
2016-01-26,74.85222378048483,74.8899959043945,74.81445741979212,74.85977935791016,17600
2016-01-27,74.82202096166635,74.96554236872295,74.78424883373602,74.95799255371094,34700
2016-01-28,74.9655017189265,75.03349035969097,74.95039633387576,75.01837921142578,27700
2016-01-29,75.0486130428345,75.12415151192812,75.0486130428345,75.09394073486328,15400
2016-02-01,75.08637198857238,75.08637198857238,74.96550584865034,74.98816680908203,42400
2016-02-02,75.03350067138672,75.06371720885525,75.00328413391819,75.03350067138672,16100
2016-02-03,75.10904510651027,75.17702799880938,75.04861202676726,75.05616760253906,69300
2016-02-04,75.13926514070761,75.14682071683077,75.04861551687746,75.08638763427734,17300
2016-02-05,75.04861949574459,75.04861949574459,74.9353089007535,74.98063659667969,19400
2016-02-08,75.00326415780567,75.02592511406783,74.87484823017772,74.88995361328125,23200
2016-02-09,74.8899763310705,74.8899763310705,74.78422132762402,74.81443786621094,22700
2016-02-10,74.79931824401143,74.85975131434098,74.76910747206144,74.8521957397461,46200
2016-02-11,74.86730709628262,74.92018459216374,74.78421306515304,74.87486267089844,61800
2016-02-12,74.93530874102383,74.95041989403911,74.86732584210384,74.90509796142578,22100
2016-02-16,74.89750486300167,74.89750486300167,74.81441085269458,74.8446273803711,29000
2016-02-17,74.78419432501805,74.8446273803711,74.77663875229558,74.8446273803711,31500
2016-02-18,74.81442526413221,74.89751929044563,74.81442526413221,74.88240814208984,18400
2016-02-19,74.92774447885924,74.95040544079602,74.87486697993504,74.9201889038086,24400
2016-02-22,74.91266732394604,75.01087255452424,74.91266732394604,74.950439453125,132900
2016-02-23,74.95040663415207,75.03350067138672,74.9050847095569,75.03350067138672,20900
2016-02-24,75.04858686097802,75.17700278995886,75.04858686097802,75.13923645019531,21700
2016-02-25,75.22991943359375,75.29790810169847,75.20725846529777,75.22991943359375,42400
2016-02-26,75.24501783937778,75.24501783937778,75.1543682183356,75.16947937011719,15700
2016-02-29,75.16946531459479,75.31298665038891,75.16946531459479,75.28277587890625,24900
2016-03-01,75.2903679907142,75.2903679907142,75.14684657428514,75.25260162353516,26200
2016-03-02,75.22238507186115,75.2601514390402,75.14684657428514,75.25260162353516,30400
2016-03-03,75.27524501135578,75.35078349128518,75.25258404369862,75.33567810058594,92100
2016-03-04,75.35076968704556,75.35832526261929,75.23745910630163,75.29033660888672,33200
2016-03-07,75.27524298944745,75.27524298944745,75.20725432508556,75.2601318359375,29100
2016-03-08,75.34321346745959,75.35076904296875,75.29033596532648,75.35076904296875,21900
2016-03-09,75.32056528160577,75.38855394629086,75.32056528160577,75.35833740234375,101500
2016-03-10,75.38101248517013,75.38101248517013,75.22992973714322,75.24504089355469,51200
2016-03-11,75.22989262077482,75.28277587890625,75.19968184929216,75.28277587890625,34800
2016-03-14,75.29791841455972,75.29791841455972,75.22237992215504,75.24504089355469,60400
2016-03-15,75.26764142820582,75.26764142820582,75.15433089897363,75.1845474243164,80400
2016-03-16,75.24502893075774,75.56229400634766,75.24502893075774,75.56229400634766,27000
2016-03-17,75.65292358398438,75.69068993256121,75.62270704719383,75.65292358398438,102800
2016-03-18,75.78892168654343,75.8040270786265,75.73604416942699,75.75870513916016,22100
2016-03-21,75.73603139025086,75.78890889844511,75.6831538820566,75.75113677978516,51800
2016-03-22,75.77379242351131,75.77379242351131,75.66048760192199,75.66803741455078,22700
2016-03-23,75.72091162844792,75.72091162844792,75.66048431396484,75.66048431396484,15100
2016-03-24,75.622723964324,75.78891207224142,75.56229087722377,75.63027954101562,22000
2016-03-28,75.6302820173687,75.6302820173687,75.58495431895118,75.62272644042969,19300
2016-03-29,75.6680829403128,75.90225982666016,75.6529775427513,75.90225982666016,58200
2016-03-30,75.94754291880362,76.0155258178711,75.90977079939974,76.0155258178711,121500
2016-03-31,76.04573574493408,76.06839670931844,75.98530266443191,76.05329132080078,25600
2016-04-01,76.00800986816597,76.03067084461787,75.94002117559147,75.9702377319336,20600
2016-04-04,75.97774173752906,76.03817480919088,75.96263058800615,76.02306365966797,33200
2016-04-05,75.98528621339,75.9928417876209,75.9399642944336,75.9399642944336,17600
2016-04-06,76.00041945607074,76.00041945607074,75.9173254050179,75.92488098144531,24800
2016-04-07,76.03817480919088,76.03817480919088,75.99284712383705,76.02306365966797,30000
2016-04-08,76.03066005838868,76.04576545280737,75.99288792751491,76.03821563720703,20000
2016-04-11,76.0079471458458,76.06082463500495,75.98528042487983,75.99283599853516,13900
2016-04-12,75.95510844396676,75.95510844396676,75.89467535029151,75.93244171142578,22100
2016-04-13,75.90978074210182,75.93999728893944,75.89467535029151,75.93244171142578,51300
2016-04-14,75.83420810096611,75.8795300192011,75.80399156773798,75.82665252685547,31000
2016-04-15,75.79645226280854,75.88710188195026,75.78134687455943,75.86444091796875,22000
2016-04-18,75.80401858949928,75.84179071030263,75.7662522319124,75.79646301269531,32000
2016-04-19,75.80399012049675,75.88708414448409,75.80399012049675,75.87197875976562,67200
2016-04-20,75.87200063313207,75.90976698742317,75.81156755040715,75.834228515625,34100
2016-04-21,75.81156158447266,75.8644390868918,75.78134504548805,75.81156158447266,29000
2016-04-22,75.84931924918739,75.84931924918739,75.78133060862048,75.82665252685547,19100
2016-04-25,75.83425474640536,75.84936590392148,75.78893280029297,75.78893280029297,15300
2016-04-26,75.76627349853516,75.81915102457201,75.75116234068571,75.76627349853516,21200
2016-04-27,75.86444173072967,75.91731923499158,75.8191198022811,75.87954711914062,20500
2016-04-28,75.93245482340409,76.06842642604443,75.93245482340409,76.03821563720703,25400
2016-04-29,75.97775285178098,76.06839670931844,75.97775285178098,76.05329132080078,33700
2016-05-02,75.95511627197266,75.99288263699916,75.92489972202087,75.95511627197266,10500
2016-05-03,76.06840332710676,76.06840332710676,75.99286485151526,76.0155258178711,37900
2016-05-04,76.00798797607422,76.03820452371328,75.92489391087109,76.00798797607422,27800
2016-05-05,76.04571038650872,76.06082153320312,76.00038847285316,76.06082153320312,17800
2016-05-06,76.07596158274522,76.08351715953533,75.99286752770342,76.0306396484375,12600
2016-05-09,76.06086463426128,76.06086463426128,76.00043153966597,76.0457534790039,57300
2016-05-10,76.07598214151932,76.12130408807485,76.03821577379573,76.11375427246094,17900
2016-05-11,76.15903289081233,76.19680500026473,76.0910500096557,76.10615539550781,17100
2016-05-12,76.06087407549745,76.11375159902762,76.015546367316,76.09864044189453,12100
2016-05-13,76.0684020249153,76.14394626242985,76.06085221173677,76.13639068603516,10200
2016-05-16,76.13637193042679,76.13637193042679,76.08349443512226,76.10615539550781,16800
2016-05-17,76.15149607560836,76.20437358393885,76.10617414367258,76.13639068603516,32500
2016-05-18,76.09110899388459,76.09110899388459,75.86448768792759,75.90225982666016,21500
2016-05-19,75.90224537435763,75.94756732163174,75.8569176638654,75.91735076904297,28800
2016-05-20,75.97022166533974,75.97022166533974,75.92489972202087,75.95511627197266,33500
2016-05-23,75.90223092780516,75.93999728893944,75.86445880345387,75.93244171142578,13000
2016-05-24,75.87199998468284,75.92487749081124,75.85688883252278,75.89466094970703,12500
2016-05-25,75.90223875036145,75.95511627197266,75.8795720154844,75.95511627197266,22300
2016-05-26,76.02306365966797,76.04572462073742,75.9852915490756,76.02306365966797,22600
2016-05-27,76.00043239836016,76.24215901625546,75.95511045851016,76.00798797607422,15200
2016-05-31,75.91731960517694,76.65761043166923,75.90976402932677,75.97775268554688,32500
2016-06-01,75.95510844396676,76.29503451026032,75.88711977277784,75.93244171142578,26400
2016-06-02,75.93244372536799,76.03064894599922,75.93244372536799,76.00798797607422,15700
2016-06-03,76.21946303167189,76.27234052494441,76.21946303167189,76.24967956542969,8800
2016-06-06,76.21946981316108,76.31766923420017,76.21946981316108,76.2874526977539,20100
2016-06-07,76.31012660923469,76.38567084477785,76.31012660923469,76.37055969238281,18800
2016-06-08,76.37810184430258,76.43853491682894,76.37810184430258,76.42342376708984,22100
2016-06-09,76.40074610867362,76.4762845512155,76.40074610867362,76.46873474121094,137900
2016-06-10,76.43096263833313,76.49139569765212,76.43096263833313,76.46873474121094,72300
2016-06-13,76.47629960445484,76.5291771009637,76.40076114704432,76.44608306884766,33700
2016-06-14,76.46123671812636,76.46879229703153,76.41591477113147,76.4385757446289,477600
2016-06-15,76.43097641064973,76.61982543264055,76.3176658448123,76.56694793701172,85500
2016-06-16,76.52163244933249,76.5518432237619,76.40832187396873,76.45364379882812,25500
2016-06-17,76.52163760817217,76.52163760817217,76.39321587372066,76.4612045288086,25600
2016-06-20,76.73313294564645,76.73313294564645,76.3856514505937,76.4007568359375,19800
2016-06-21,76.38565788200803,76.39320769370832,76.2874526977539,76.2874526977539,124700
2016-06-22,76.34034315080875,76.38567084477785,76.2648046784816,76.37055969238281,57600
2016-06-23,76.41586798449585,76.42341779556045,76.3327739570686,76.4007568359375,18100
2016-06-24,76.61982606970928,76.63493145577962,76.48385454221673,76.50651550292969,30800
2016-06-27,76.54430535628073,76.73315442361792,76.4687668819891,76.49897766113281,34400
2016-06-28,76.53673984153146,76.59717291840396,76.49141791548479,76.58206176757812,15200
2016-06-29,76.60471838760179,76.63492915883701,76.55939070431965,76.58960723876953,317700
2016-06-30,76.61226672271928,76.71802170964895,76.61226672271928,76.68780517578125,18500
2016-07-01,76.78602084629931,76.8313427716879,76.59717180622637,76.7784652709961,12800
2016-07-05,76.88418909450978,76.88418909450978,76.80109508951652,76.8388671875,346400
2016-07-06,76.86159000214845,76.91446752395537,76.8011569020212,76.85403442382812,13900
2016-07-07,76.89174466674908,76.89174466674908,76.79354528049022,76.8388671875,19200
2016-07-08,76.80111446979942,76.82377542902266,76.77845351057618,76.80867004394531,27000
2016-07-11,76.79359916476508,76.79359916476508,76.70294952392578,76.70294952392578,15200
2016-07-12,76.77847440113673,76.77847440113673,76.6802749633789,76.6802749633789,13800
2016-07-13,76.78604110783017,76.78604110783017,76.68783589262102,76.71050262451172,17300
2016-07-14,76.89934056749962,76.89934056749962,76.65761399798987,76.6802749633789,17900
2016-07-15,76.60471528109818,76.6575927734375,76.59715970698845,76.6575927734375,20200
2016-07-18,76.69537170267625,76.71048285337535,76.58961670064406,76.64249420166016,21000
2016-07-19,76.66514837713645,76.67270395181707,76.5971654946553,76.60472106933594,13100
2016-07-20,76.56697744650737,76.57453302399911,76.49143896124089,76.52920532226562,22500
2016-07-21,76.48385390627858,76.58960889753625,76.48385390627858,76.56694793701172,183700
2016-07-22,76.51408901587119,76.55941094792257,76.48387247343155,76.52164459228516,15800
2016-07-25,76.48386549276603,76.5140820324478,76.42343241340245,76.4612045288086,19300
2016-07-26,76.46123671812636,76.47634211271861,76.40080361332113,76.4385757446289,17900
2016-07-27,76.46122574850365,76.48388671875,76.41590380801095,76.48388671875,14900
2016-07-28,76.48385454221673,76.52917646364264,76.4460824322186,76.50651550292969,11400
2016-07-29,76.5820728858878,76.61228942871094,76.52919537675137,76.61228942871094,16700
2016-08-01,76.99440828586147,76.99440828586147,76.28928941780802,76.43334197998047,70200
2016-08-02,76.38784341084555,76.43333307944,76.29685828911076,76.33477020263672,87400
2016-08-03,76.36510609234507,76.48641381538462,76.32719417508785,76.47883605957031,15700
2016-08-04,76.56225262759975,76.63807069239988,76.56225262759975,76.60774230957031,19000
2016-08-05,76.53947786215602,76.56980623542027,76.46365982126827,76.5091552734375,16100
2016-08-08,76.49399727791888,76.53948695094412,76.41059568767498,76.47125244140625,37000
2016-08-09,76.46368254301642,76.51675576586352,76.43335416073987,76.49401092529297,19100
2016-08-10,76.49399727791888,76.55465403165014,76.47125244140625,76.47125244140625,21900
2016-08-11,76.51674357181287,76.62289000059111,76.41818068353209,76.43334197998047,23300
2016-08-12,76.56984264149001,76.58500972760638,76.47127971992755,76.51676940917969,18500
2016-08-15,76.4712538979212,76.51674357181287,76.41818068353209,76.43334197998047,33800
2016-08-16,76.30446163199562,76.41060807596142,76.30446163199562,76.39544677734375,17800
2016-08-17,76.35752255198435,76.51674219228111,76.34993901162362,76.47883605957031,17600
2016-08-18,76.56983793498071,76.62291116402879,76.50918694788872,76.60016632080078,50500
2016-08-19,76.50917485577935,76.54708099365234,76.50159131438586,76.54708099365234,14300
2016-08-22,76.56223128321074,76.66837770124842,76.52431936910615,76.577392578125,14400
2016-08-23,76.5622601769368,76.60774986339283,76.52434824852469,76.60016632080078,30900
2016-08-24,76.6456438935788,76.65322743497228,76.53949745225886,76.54708099365234,75200
2016-08-25,76.53951440403239,76.60775472259301,76.52435310243474,76.53193664550781,17500
2016-08-26,76.58498098712639,76.64563195518558,76.34993751691664,76.3575210571289,16400
2016-08-29,76.41817313405117,76.44850150849827,76.38026121985581,76.44091796875,15300
2016-08-30,76.44092874641406,76.46367358431976,76.38785552978516,76.38785552978516,13600
2016-08-31,76.342344426032,76.4484908294964,76.32717734865415,76.34992218017578,18900
2016-09-01,76.48689989708772,76.49450913108068,76.28149120829273,76.32714080810547,49200
2016-09-02,76.3803789204021,76.3803789204021,76.30430400776514,76.34233856201172,18400
2016-09-06,76.3727750452285,76.51732145227888,76.3575623832915,76.50971221923828,52800
2016-09-07,76.48684474406052,76.5781380737114,76.47162628704834,76.56291961669922,33000
2016-09-08,76.56298338035107,76.58580528073529,76.52494301028034,76.55537414550781,18000
2016-09-09,76.41841327729288,76.44124097475442,76.38037872314453,76.38037872314453,22300
2016-09-12,76.36515314314272,76.47165917146486,76.3423312519513,76.44883728027344,17700
2016-09-13,76.45646876526088,76.45646876526088,76.32714080810547,76.32714080810547,15100
2016-09-14,76.38037599727656,76.42601978228316,76.37276676506094,76.38798522949219,9200
2016-09-15,76.44883199381418,76.51730346679688,76.38797555622637,76.51730346679688,19400
2016-09-16,76.50972509825107,76.55536889588956,76.47929396511034,76.53254699707031,31700
2016-09-19,76.53252613009515,76.54774459458869,76.49449157714844,76.49449157714844,25100
2016-09-20,76.51730346679688,76.5477345876622,76.47926311467951,76.51730346679688,16600
2016-09-21,76.48688013015888,76.59338616195545,76.42601788223416,76.57056427001953,31700
2016-09-22,76.5553308867591,76.69987724637508,76.5553308867591,76.67705535888672,14900
2016-09-23,76.70753002723424,76.753173828125,76.70753002723424,76.753173828125,21400
2016-09-26,76.79118892370276,76.80640158427748,76.76075779840966,76.77597045898438,28100
2016-09-27,76.73030853271484,76.76834888137374,76.67705552707777,76.73030853271484,46300
2016-09-28,76.76073272175857,76.89006060889693,76.76073272175857,76.85202026367188,29800
2016-09-29,76.76076285238493,76.89009079028793,76.76076285238493,76.83683776855469,113600
2016-09-30,76.8444524026984,76.92052732421534,76.8444524026984,76.91291809082031,22700
2016-10-03,76.9052732645019,76.91288249437527,76.82919837819355,76.85202026367188,21300
2016-10-04,76.86727658435039,76.86727658435039,76.74555206298828,76.74555206298828,20000
2016-10-05,76.77599320734548,76.77599320734548,76.69230903903012,76.72274017333984,38000
2016-10-06,76.73033939989034,76.7835924269501,76.73033939989034,76.74555206298828,10600
2016-10-07,76.79881776707579,76.81403623683046,76.71513359586191,76.80642700195312,11400
2016-10-10,76.84444649770235,76.84444649770235,76.76837158203125,76.76837158203125,34900
2016-10-11,76.74553933369126,76.79879235191828,76.74553933369126,76.77597045898438,13500
2016-10-12,76.7455438836003,76.79119347631818,76.70750932783677,76.76837158203125,28800
2016-10-13,76.72273248512542,76.82923854246398,76.69991058771642,76.81402587890625,29300
2016-10-14,76.7835546072369,76.85962949354524,76.76834195163194,76.85202026367188,57700
2016-10-17,76.90530395507812,76.95856278130391,76.88248206049226,76.90530395507812,23000
2016-10-18,76.90531662902124,76.96617889404297,76.90531662902124,76.96617889404297,22800
2016-10-19,76.90530880414771,77.01942408841632,76.89770537490242,77.00421142578125,27000
2016-10-20,77.01184068577203,77.01184068577203,76.9281565091563,76.95858764648438,9600
2016-10-21,76.96615837908023,76.973767611216,76.91290536241682,76.9433364868164,25000
2016-10-24,76.96616621006979,76.96616621006979,76.8672693988164,76.90530395507812,19100
2016-10-25,76.88251495361328,76.91294609412866,76.85969304926338,76.88251495361328,174700
2016-10-26,76.8520838130979,76.89773342594425,76.8520838130979,76.88251495361328,108000
2016-10-27,76.85205043013102,76.8672688958514,76.83683776855469,76.83683776855469,43700
2016-10-28,76.82161491326082,76.91290247889364,76.82161491326082,76.89768981933594,90800
2016-10-31,76.91291809082031,76.94334922025598,76.89009619477967,76.91291809082031,96700
2016-11-01,76.90530885742527,76.95095845365101,76.87488353213406,76.91291809082031,82200
2016-11-02,76.8977054281747,76.92813655761037,76.86727429873903,76.91291809082031,365800
2016-11-03,76.92812078326011,76.92812078326011,76.84443664550781,76.84443664550781,79900
2016-11-04,76.82162000810179,76.89769491922223,76.82162000810179,76.86726379394531,148400
2016-11-07,76.85965183612232,76.89769219240546,76.83682994400984,76.87487030029297,38100
2016-11-08,76.90531346854226,76.90531346854226,76.77598551379471,76.81402587890625,22800
2016-11-09,76.905285668537,76.9585444820989,76.71509552001953,76.71509552001953,183100
2016-11-10,76.72271965970724,76.8216222708062,76.66185740736078,76.69989776611328,59000
2016-11-11,76.76072202014774,76.76072202014774,76.60856646460206,76.66181945800781,39900
2016-11-14,76.57060454204502,76.57060454204502,76.42605807823597,76.44127655029297,68300
2016-11-15,76.73789431080178,76.73789431080178,76.4564109075223,76.47923278808594,38200
2016-11-16,76.38038700062373,76.50210571289062,76.3499558715209,76.50210571289062,30700
2016-11-17,76.52490981182557,76.57816862847778,76.4336222498916,76.4716567993164,47000
2016-11-18,76.4944687012329,76.50968135703349,76.3955661240327,76.4031753540039,64300
2016-11-21,76.47166135021489,76.50970170604657,76.40319567468995,76.46405792236328,137400
2016-11-22,76.49450228372322,76.51732417951423,76.45646192130859,76.50210571289062,32800
2016-11-23,76.38039195293558,76.45646687855294,76.22823629755608,76.41842651367188,64100
2016-11-25,76.43363174226725,76.44124097475442,76.33472913236523,76.38037872314453,24000
2016-11-28,76.5325258167276,76.5325258167276,76.36515753284532,76.38798522949219,100400
2016-11-29,76.28907263619976,76.44122823987584,76.26625074668405,76.41079711914062,113700
2016-11-30,76.47165388342748,76.54012535641016,76.45644122506623,76.51730346679688,78000
2016-12-01,76.57981642129684,76.60267968696829,76.46549427827387,76.48835754394531,66100
2016-12-02,76.57218296226394,76.64839577567405,76.55693691078295,76.56455993652344,35600
2016-12-05,76.57221858448273,76.67129470654065,76.54173228200312,76.57984161376953,68400
2016-12-06,76.57980676010061,76.62553328567472,76.54169744567886,76.59504699707031,61100
2016-12-07,76.65603000927693,76.6788932751763,76.60268045062313,76.64840698242188,31400
2016-12-08,76.64076821224606,76.71698683580843,76.61028192575404,76.6865005493164,43800
2016-12-09,76.73220260140194,76.73220260140194,76.56453098649949,76.62550354003906,93300
2016-12-12,76.69413351422062,76.69413351422062,76.61792068966744,76.64840698242188,154500
2016-12-13,76.65601523559991,76.66363244632113,76.57980242573498,76.61028289794922,159300
2016-12-14,76.65605222636954,76.66366944076648,76.33595478167342,76.35881805419922,51300
2016-12-15,76.21398799604319,76.26733755505379,76.1911247299909,76.22161102294922,133400
2016-12-16,76.23682199751028,76.25968525478616,76.13012292044704,76.21395874023438,64200
2016-12-19,76.28256225585938,76.3130485426078,76.23683573306906,76.28256225585938,60200
2016-12-20,76.30540064901423,76.46544922908839,76.28253158215023,76.38923645019531,58100
2016-12-21,76.49597700052439,76.49597700052439,76.4045181274414,76.4045181274414,73900
2016-12-22,76.40452169337284,76.51884383639582,76.36641237414327,76.48835754394531,107800
2016-12-23,76.53407210311126,76.58742165288777,76.46548231682637,76.50358581542969,34700
2016-12-27,76.57980191905752,76.57980191905752,76.47309700835501,76.51882934570312,39400
2016-12-28,76.54166773258784,76.63312656289719,76.4883182019064,76.62550354003906,51400
2016-12-29,76.62556023374475,76.69415004622793,76.62556023374475,76.64080047607422,70400
2016-12-30,76.64075781247378,76.81605248235016,76.64075781247378,76.76270294189453,35300
2017-01-03,76.75509769643062,76.78558398584735,76.70174814361764,76.74747467041016,112400
2017-01-04,76.73982976662128,76.80079650878906,76.67123418652085,76.80079650878906,187200
2017-01-05,76.82371037185594,76.89230017728568,76.77797802023633,76.87705993652344,102100
2017-01-06,76.80084025791581,76.81608631313986,76.7627367491884,76.7779769897461,82900
2017-01-09,76.77793325364327,76.82366557859791,76.73982976662128,76.80079650878906,68700
2017-01-10,77.33432711883776,77.33432711883776,76.80082576533037,76.8084487915039,106800
2017-01-11,76.88465040912295,76.96848624082331,76.8313008630104,76.85416412353516,61400
2017-01-12,76.98376514967084,76.99900539163748,76.91516952415374,76.9456558227539,339200
2017-01-13,76.8846804387564,76.93041279233248,76.83133087180657,76.89230346679688,45700
2017-01-17,76.89229127954275,77.20477141834061,76.89229127954275,77.01423645019531,133900
2017-01-18,76.99134950134805,77.00659555147418,76.84654691313652,76.85416412353516,120200
2017-01-19,76.76271108143617,76.86941017366127,76.76271108143617,76.85416412353516,182800
2017-01-20,76.88468322555357,77.18954039688836,76.8541969269534,76.9456558227539,111200
2017-01-23,76.95326386486903,77.02185366236176,76.93040059903812,77.01423645019531,58500
2017-01-24,76.99136149406657,77.00660754656751,76.95325799214486,76.96849822998047,62900
2017-01-25,77.06758040212006,77.06758040212006,76.86179939528061,76.90753173828125,110400
2017-01-26,76.88468196349952,76.9913810995152,76.87706474997469,76.95327758789062,201700
2017-01-27,77.03710629792494,77.05996956570924,76.99899697517358,77.04472351074219,50300
2017-01-30,77.05233512404925,77.09044444115526,77.02184883329751,77.06758117675781,131900
2017-01-31,77.10568188300645,77.15903143622094,77.09806467159382,77.14379119873047,95300
2017-02-01,77.09806467159382,77.1895177258671,77.02946906622365,77.14379119873047,63400
2017-02-02,77.20477015087994,77.21238736292135,77.14379756655464,77.15142059326172,55000
2017-02-03,77.22761380419273,77.2809633482627,77.1056686665104,77.16664123535156,85300
2017-02-06,77.23523053060065,77.2428535553241,77.16664075208205,77.20475006103516,67300
2017-02-07,77.19714075194496,77.2047637780228,77.09806467159382,77.14379119873047,57800
2017-02-08,77.13615850950707,77.19713108116112,77.075185937853,77.12091827392578,59300
2017-02-09,77.120930731907,77.120930731907,77.05995815040353,77.06758117675781,58200
2017-02-10,77.09041847188908,77.11328172858464,77.01420567801608,77.0751724243164,44100
2017-02-13,77.03706533372937,77.05230556592622,76.98371579904568,76.9913330078125,58600
2017-02-14,76.97613043013074,77.0371030180705,76.87705433572816,76.89991760253906,75700
2017-02-15,76.8999280198828,76.9913810995152,76.88468196349952,76.95327758789062,125000
2017-02-16,77.03709488600609,77.09044444115526,76.99898556890007,77.06758117675781,67900
2017-02-17,77.12854437552171,77.12854437552171,77.06757761150408,77.1133041381836,60500
2017-02-21,77.12093045679532,77.1514167474383,77.09806719247943,77.12854766845703,72400
2017-02-22,77.14380288488177,77.18952941894531,77.03710376228945,77.18952941894531,49900
2017-02-23,77.25807315639115,77.27331338595658,77.18947758669125,77.25045013427734,45700
2017-02-24,77.30384014702432,77.3495666743317,77.26573083115801,77.34194946289062,56000
2017-02-27,77.42576544603789,77.42576544603789,77.18950401158824,77.20475006103516,126200
2017-02-28,77.21239268597708,77.24287898024147,77.17428917914616,77.18952941894531,50400
2017-03-01,77.02948327044142,77.08283283349354,76.97613370738928,77.04472351074219,62100
2017-03-02,77.02945910239298,77.10567190931759,76.92276000976562,76.92276000976562,82400
2017-03-03,76.99135898081802,77.1133041381836,76.91514616479711,77.1133041381836,102900
2017-03-06,77.11330770555271,77.11330770555271,77.05233512404925,77.06758117675781,54300
2017-03-07,77.0751983884467,77.09806746750955,77.01423162160864,77.06758117675781,387200
2017-03-08,77.09808731575475,77.09808731575475,76.92279255247051,76.9456558227539,167500
2017-03-09,76.89989190134894,76.92275516051856,76.81605607461758,76.84654235839844,144700
2017-03-10,76.89989190134894,76.9303781851298,76.81605607461758,76.84654235839844,291100
2017-03-13,76.82369918237555,76.8541796594605,76.76272659887445,76.793212890625,134000
2017-03-14,76.77796095982688,76.78558398584735,76.74747467041016,76.74747467041016,256100
2017-03-15,76.83131387709825,77.0751983884467,76.78558734830335,77.06758117675781,136200
2017-03-16,77.07520322085581,77.07520322085581,76.99136736969862,77.01423645019531,164500
2017-03-17,77.08283107425295,77.12094039613456,77.05996780699046,77.0904541015625,49900
2017-03-20,77.12853548438419,77.12853548438419,77.05994570227173,77.12091827392578,53100
2017-03-21,77.13616817265262,77.19714075194496,77.12092793516214,77.14379119873047,68500
2017-03-22,77.18952612782122,77.19714915472882,77.08282700977823,77.17428588867188,210700
2017-03-23,77.18950449500095,77.18950449500095,77.11329169128159,77.16664123535156,98400
2017-03-24,77.16667504164826,77.26575114842171,77.1438117719826,77.18191528320312,135900
2017-03-27,77.2657417512152,77.28098780558255,77.21239219026155,77.2276382446289,99200
2017-03-28,77.22763544769337,77.26573895289968,77.14379959570732,77.17428588867188,145400
2017-03-29,77.23526713782795,77.30386276352301,77.21240386748524,77.27337646484375,77700
2017-03-30,77.2276382446289,77.29622804528385,77.20477497774391,77.2276382446289,57500
2017-03-31,77.2886189436682,77.34196851022051,77.25813264640021,77.31909942626953,63600
2017-04-03,77.36257201740142,77.41597263111285,77.33968105132763,77.39308166503906,74500
2017-04-04,77.38545871790505,77.39308321985244,77.32442778094293,77.3473129272461,45000
2017-04-05,77.36257412599512,77.43122956539663,77.33205865729538,77.42359924316406,261300
2017-04-06,77.4083383422808,77.4083383422808,77.33967708803874,77.37782287597656,33900
2017-04-07,77.37782020019013,77.41596598680883,77.25575833919416,77.2710189819336,60500
2017-04-10,77.32441959106185,77.35493505631085,77.26338866056388,77.2710189819336,32300
2017-04-11,77.32439819684788,77.37016847194265,77.30151305930049,77.33965301513672,35800
2017-04-12,77.37784327143399,77.44649872354236,77.3396974734416,77.43124389648438,31000
2017-04-13,77.49224549359712,77.49224549359712,77.4312145680185,77.4693603515625,32800
2017-04-17,77.36258002345308,77.40071999706231,77.26340328756089,77.30917358398438,65000
2017-04-18,77.33964141268,77.33964141268,77.26335569222364,77.32438659667969,37200
2017-04-19,77.32441381021108,77.33204413101035,77.24812806290674,77.25575256347656,42000
2017-04-20,77.24049774210748,77.30152866804272,77.21761259993912,77.25575256347656,28900
2017-04-21,77.31678926969214,77.31678926969214,77.22524869417505,77.2710189819336,38900
2017-04-24,77.240519697518,77.2634048461914,77.2176345488446,77.2634048461914,54500
2017-04-25,77.217630587053,77.26340088205147,77.20236994189963,77.2481460571289,110700
2017-04-26,77.24812806290674,77.29389834724346,77.20998227913985,77.25575256347656,45500
2017-04-27,77.22525880137228,77.2939142419957,77.20999815663554,77.2176284790039,29800
2017-04-28,77.20998227913985,77.27864352587436,77.20235195834059,77.25575256347656,33200
2017-05-01,77.21835173961883,77.25656001430644,77.157211503334,77.18013763427734,47000
2017-05-02,77.21832863351713,77.21832863351713,77.1342622914442,77.15718841552734,84400
2017-05-03,77.13427560451892,77.14191959074999,77.04256526170539,77.07313537597656,57000
2017-05-04,76.9585035219936,76.97379149537291,76.88972513374716,76.93557739257812,46000
2017-05-05,76.99667404081367,76.99667404081367,76.90496374441089,76.98139190673828,68300
2017-05-08,76.92029524985229,76.96614750868326,76.88972513374716,76.93557739257812,64700
2017-05-09,76.8896928741917,76.92790696095351,76.82855266763319,76.87440490722656,45800
2017-05-10,76.92790222167969,77.08074689800867,76.88204415426047,76.92790222167969,32700
2017-05-11,76.9660886698152,77.0807250599091,76.9660886698152,77.04251098632812,62800
2017-05-12,77.02722885528514,77.0654370982171,76.99665876255017,77.04251098632812,27100
2017-05-15,77.08842991154751,77.08842991154751,77.01200170403611,77.01964569091797,58900
2017-05-16,76.996719560926,77.04257182090994,76.95086730094204,77.01964569091797,53200
2017-05-17,77.08075060381974,77.17246091241667,77.08075060381974,77.13424682617188,140200
2017-05-18,77.11898736941617,77.15719563624641,77.06548530067906,77.11134338378906,24400
2017-05-19,77.11898102638506,77.18775939941406,77.08841091704366,77.18775939941406,16700
2017-05-22,77.21831269211931,77.21831269211931,77.11896423138505,77.14952850341797,28800
2017-05-23,77.16482389193911,77.19539399756322,77.09603969662199,77.1266098022461,30200
2017-05-24,77.12659609776124,77.16481018066406,77.0654558973769,77.16481018066406,22300
2017-05-25,77.14954468615886,77.18011479525502,77.07312232874455,77.11898040771484,25300
2017-05-26,77.13424008047188,77.20301843291645,77.13424008047188,77.16481018066406,31500
2017-05-30,77.1877519784471,77.27181831339061,77.16482585630825,77.21067810058594,33300
2017-05-31,77.18010082683806,77.2335970504113,77.14953072327464,77.19538879394531,27500
2017-06-01,77.13183277014394,77.21603829319245,77.13183277014394,77.20838165283203,19000
2017-06-02,77.26199013880127,77.30026751203162,77.2237127655709,77.25433349609375,49300
2017-06-05,77.23901109444557,77.25431853658928,77.19307708740234,77.19307708740234,51900
2017-06-06,77.29259848162516,77.30790592427967,77.23135703039462,77.239013671875,59700
2017-06-07,77.2007394849089,77.23136021178551,77.13184722966633,77.16246795654297,210800
2017-06-08,77.1395372630016,77.16250720007105,77.06298832703179,77.1471939086914,42500
2017-06-09,77.10121630141606,77.14714446550093,77.08590301985062,77.11652374267578,35400
2017-06-12,77.10122750344652,77.10122750344652,77.06295013427734,77.06295013427734,34100
2017-06-13,76.99405787814068,77.06295013427734,76.99405787814068,77.06295013427734,38300
2017-06-14,77.01701007738883,77.02466671810232,76.81797830097769,76.8409423828125,39500
2017-06-15,76.74147033691406,76.75677778619804,76.71850624283371,76.74147033691406,37200
2017-06-16,76.7950552254566,76.82567596435547,76.77974777616154,76.82567596435547,30400
2017-06-19,76.79503662898333,76.82565736046718,76.72614436337518,76.73379516601562,31400
2017-06-20,76.70319583623191,76.74912986642786,76.65726764634495,76.72616577148438,26300
2017-06-21,76.71082632871759,76.73379041583205,76.71082632871759,76.7184829711914,34300
2017-06-22,76.74142941475975,76.85625566423947,76.72612197363843,76.8409423828125,36400
2017-06-23,76.89454938890042,76.90220603182459,76.85627785489416,76.87924194335938,31000
2017-06-26,76.93282318115234,76.93282318115234,76.85627427639669,76.93282318115234,44800
2017-06-27,76.8945526584109,76.93283003435202,76.84862447952763,76.88690185546875,32300
2017-06-28,76.95579458427905,77.0093794067327,76.90220976182539,76.99407196044922,45500
2017-06-29,76.92518577282539,76.92518577282539,76.84863684892957,76.9022216796875,61800
2017-06-30,76.91749710933608,76.94811199157873,76.83329158240466,76.8409423828125,34600
2017-07-03,76.8708983964923,76.89390580982277,76.81721248161253,76.84788513183594,50400
2017-07-05,76.86320565355074,76.89388414645693,76.79417758168073,76.83252716064453,37400
2017-07-06,76.84022592827449,76.86323334341147,76.7942052466742,76.8095474243164,66200
2017-07-07,76.74814320420646,76.79415800617407,76.69445731813667,76.72513580322266,37000
2017-07-10,76.76353241964735,76.77887459842417,76.70984649658203,76.70984649658203,31800
2017-07-11,76.71747450393595,76.78650256701417,76.70980341885537,76.7788314819336,167200
2017-07-12,76.90923024913032,76.93223765890517,76.84787325551409,76.88622283935547,65300
2017-07-13,76.84018637999564,76.89387227145953,76.82484421024978,76.87086486816406,68800
2017-07-14,76.84021989494302,76.85555622005472,76.81721248161253,76.84788513183594,19500
2017-07-17,76.84787325551409,76.88622283935547,76.84787325551409,76.88622283935547,26800
2017-07-18,76.93990734328236,76.97825692642462,76.90922884703353,76.94757843017578,35700
2017-07-19,76.93225843046937,76.98594435154743,76.93225843046937,76.97827911376953,34300
2017-07-20,77.02425592883213,77.03959224814493,76.90921305435334,76.93222045898438,72700
2017-07-21,76.9705858395312,76.97825692642462,76.92457102082038,76.94757843017578,220800
2017-07-24,76.91688059691697,76.9552243190947,76.91688059691697,76.93988800048828,30300
2017-07-25,76.92456833688702,76.93990465881392,76.87854766845703,76.87854766845703,62600
2017-07-26,76.92455191002492,77.0472600132103,76.9092097400496,77.03958892822266,36900
2017-07-27,77.00123049982241,77.06258746535853,76.99355941629982,77.05491638183594,603000
2017-07-28,77.04728504349475,77.09329986572266,77.04728504349475,77.09329986572266,229100
2017-07-31,77.06258746535853,77.10093118032688,77.05491638183594,77.05491638183594,48200
2017-08-01,77.04038327615166,77.1094887504665,77.04038327615166,77.10181427001953,59400
2017-08-02,77.12484898236494,77.12484898236494,77.0403828308803,77.07109832763672,37000
2017-08-03,77.04032744787705,77.11711320537707,77.04032744787705,77.09407806396484,117100
2017-08-04,77.07104608402035,77.12479670231302,77.06336575044197,77.10943603515625,26600
2017-08-07,77.10941609006598,77.14781188964844,77.10941609006598,77.14781188964844,43800
2017-08-08,77.1478536524581,77.19392395019531,77.13249298095926,77.19392395019531,32400
2017-08-09,77.22466593356512,77.27841658549566,77.22466593356512,77.24002075195312,42000
2017-08-10,77.21697526534392,77.26305143110739,77.21697526534392,77.25537109375,29100
2017-08-11,77.19392240225918,77.24767303466797,77.16320691825707,77.24767303466797,42000
2017-08-14,77.16318348820154,77.20925962940377,77.09407806396484,77.09407806396484,50700
2017-08-15,77.017341856899,77.04805149295436,76.99430084228516,76.99430084228516,32000
2017-08-16,76.98660484601446,77.10946093104437,76.98660484601446,77.08642578125,52400
2017-08-17,77.0326832226716,77.140184505237,77.0326832226716,77.11714935302734,32200
2017-08-18,77.12481689453125,77.15553237850845,77.10945622335286,77.12481689453125,33400
2017-08-21,77.14017170733008,77.15553237850845,77.08642107496485,77.12481689453125,64900
2017-08-22,77.10181382439313,77.10948830479575,77.06341798885212,77.07109832763672,32600
2017-08-23,77.10178782159464,77.17857360839844,77.10178782159464,77.17857360839844,60500
2017-08-24,77.11716908929549,77.16323940550538,77.09413393119054,77.10181427001953,37000
2017-08-25,77.09413393119054,77.14788458622942,77.09413393119054,77.10181427001953,22000
2017-08-28,77.1401676963308,77.18623799071138,77.13248736114097,77.17088317871094,31800
2017-08-29,77.23232785852639,77.23232785852639,77.19393203413803,77.22464752197266,21500
2017-08-30,77.20160182091074,77.22463696904383,77.17088633727344,77.18624114990234,23000
2017-08-31,77.21698559518028,77.30145174226851,77.21698559518028,77.24002075195312,67100
2017-09-01,77.31152565923242,77.31152565923242,77.23463233050673,77.26538848876953,44200
2017-09-05,77.34227140152151,77.42684936523438,77.31152111120504,77.42684936523438,46500
2017-09-06,77.39607849053479,77.43451927627511,77.3115005493164,77.3115005493164,108000
2017-09-07,77.44221663408044,77.51141357421875,77.43452612979752,77.51141357421875,47000
2017-09-08,77.47298224856769,77.53448869193623,77.46529174334536,77.50373840332031,39700
2017-09-11,77.44990753193882,77.47297317876881,77.41146087646484,77.41146087646484,45100
2017-09-12,77.38839522963485,77.41915138078684,77.37301422099085,77.41146087646484,63600
2017-09-13,77.38838195800781,77.40375709787905,77.34993530912719,77.38838195800781,411000
2017-09-14,77.36532950822226,77.41915130615234,77.36532950822226,77.41915130615234,119000
2017-09-15,77.37305426854942,77.40381043562051,77.37305426854942,77.39612579345703,30200
2017-09-18,77.35767911808341,77.41150094392304,77.35767911808341,77.39612579345703,28900
2017-09-19,77.39608787102493,77.41915351849181,77.35764121448936,77.37301635742188,40100
2017-09-20,77.3884074742598,77.41147312473929,77.20387640428685,77.24231719970703,40400
2017-09-21,77.24228873745872,77.24997924016374,77.18077644808814,77.21153259277344,24800
2017-09-22,77.22692466558217,77.28074645996094,77.21923416177503,77.28074645996094,31200
2017-09-25,77.28075376755439,77.38839736649058,77.28075376755439,77.37301635742188,31800
2017-09-26,77.34227181272044,77.34996231840897,77.30383101655197,77.32689666748047,27600
2017-09-27,77.3345661939877,77.3345661939877,77.28074440104285,77.3115005493164,19100
2017-09-28,77.3192082296704,77.32689873556458,77.28076743247382,77.296142578125,89400
2017-09-29,77.31920115434639,77.33458216472731,77.18080139160156,77.18080139160156,26000
2017-10-02,77.21000835127845,77.21000835127845,77.14078521728516,77.14078521728516,54500
2017-10-03,77.14851223625337,77.21773540039814,77.14851223625337,77.20235443115234,22900
2017-10-04,77.2177369413849,77.24850474884963,77.2100435224289,77.23312377929688,40500
2017-10-05,77.25619816780562,77.26388571840238,77.2100435224289,77.23312377929688,57200
2017-10-06,77.21000074385535,77.25615536365987,77.17923295343766,77.22538757324219,46100
2017-10-09,77.24846493516176,77.24846493516176,77.21769714355469,77.21769714355469,23300
2017-10-10,77.25616908941448,77.31001126512234,77.25616908941448,77.27924346923828,34400
2017-10-11,77.31769572144933,77.31769572144933,77.2715469636469,77.30231475830078,26200
2017-10-12,77.3100127127063,77.32539367675781,77.27924491624613,77.32539367675781,32700
2017-10-13,77.31001879162633,77.33309317369653,77.28694440955614,77.29463195800781,57400
2017-10-16,77.29462441922433,77.29462441922433,77.17155910406704,77.19463348388672,47800
2017-10-17,77.09462419438331,77.1484663572632,77.09462419438331,77.1330795288086,40800
2017-10-18,77.1253890991211,77.14846934269616,77.11770155295193,77.1253890991211,34900
2017-10-19,77.18692335283099,77.18692335283099,77.14077460318525,77.14846801757812,29400
2017-10-20,77.17922685237035,77.20999464035582,77.15615247847012,77.17153930664062,51800
2017-10-23,77.20235443115234,77.21773540039814,77.17158662430163,77.20235443115234,35200
2017-10-24,77.15617071983804,77.19463193100182,77.14078975638668,77.16386413574219,58900
2017-10-25,77.11773051966206,77.17926025390625,77.11003710224728,77.17926025390625,92200
2017-10-26,77.18691860519436,77.18691860519436,77.13307644446749,77.1561508178711,87400
2017-10-27,77.17925892084195,77.2946367066388,77.17925892084195,77.28694915771484,68900
2017-10-30,77.17925737702265,77.36386417794809,77.17925737702265,77.34078979492188,75800
2017-10-31,77.3561782836914,77.3715592510854,77.34079731629741,77.3561782836914,67800
2017-11-01,77.35077908649957,77.38929123424842,77.33537775307728,77.36618041992188,80900
2017-11-02,77.36617174612526,77.42008522125197,77.36617174612526,77.39698028564453,57500
2017-11-03,77.40469118910502,77.42009252225303,77.34307410425576,77.38928985595703,52100
2017-11-06,77.41239857337705,77.48171339012026,77.41239857337705,77.4509048461914,36200
2017-11-07,77.50482907760932,77.51253268369211,77.47402052940785,77.49713134765625,31800
2017-11-08,77.51251083556781,77.51251083556781,77.43549242483788,77.46630096435547,54700
2017-11-09,77.42778915202756,77.49710983527058,77.4200855480832,77.4739990234375,58000
2017-11-10,77.43549242907565,77.44319603298749,77.38928255786078,77.39698028564453,52400
2017-11-13,77.43551083147469,77.43551083147469,77.35849240243726,77.37389373779297,58400
2017-11-14,77.33537775307728,77.37388402469739,77.32767414830177,77.36618041992188,89100
2017-11-15,77.42777669351615,77.44318389892578,77.36615962413198,77.44318389892578,150800
2017-11-16,77.37389373779297,77.38930094927814,77.35849240243726,77.37389373779297,39300
2017-11-17,77.4277888251638,77.4277888251638,77.3738753500371,77.39698028564453,37400
2017-11-20,77.33537188603806,77.3738781547369,77.29685974121094,77.29685974121094,75300
2017-11-21,77.28913950015627,77.29684310268911,77.22752243214755,77.2506332397461,72600
2017-11-22,77.30456921010395,77.3815876294729,77.30456921010395,77.36618041992188,36700
2017-11-24,77.38159734353555,77.39699867889125,77.35849240243726,77.37389373779297,31400
2017-11-27,77.35848269127509,77.3815876294729,77.35077908649957,77.36618041992188,51800
2017-11-28,77.38155780853876,77.38155780853876,77.30453941885078,77.32764434814453,48400
2017-11-29,77.2583236694336,77.28142859872294,77.2583236694336,77.2583236694336,40200
2017-11-30,77.25833233826245,77.2814372701443,77.19672114528655,77.22752380371094,106300
2017-12-01,77.23679038658688,77.36827559448473,77.2213180674455,77.29093170166016,73200
2017-12-04,77.22905735818206,77.2367935180664,77.20585477949004,77.2367935180664,70800
2017-12-05,77.19043402640904,77.22136688232422,77.16722553302591,77.22136688232422,109900
2017-12-06,77.2367935180664,77.26773225664276,77.21359093937438,77.2367935180664,75800
2017-12-07,77.22908028794218,77.25228287352319,77.21361386454244,77.24455261230469,42300
2017-12-08,77.26002498113596,77.29096373127905,77.25228881835938,77.25228881835938,79800
2017-12-11,77.26775519788569,77.26775519788569,77.22908028794218,77.24455261230469,49700
2017-12-12,77.20590659996752,77.26778411865234,77.20590659996752,77.26778411865234,62100
2017-12-13,77.22907873593682,77.2754898071289,77.19040972773317,77.2754898071289,79300
2017-12-14,77.24452967795075,77.25999609675841,77.19038836068236,77.2367935180664,118700
2017-12-15,77.18267214500852,77.18267214500852,77.14399723655411,77.1517333984375,104300
2017-12-18,77.15946956032089,77.19813856781276,77.14399723655411,77.1517333984375,86200
2017-12-19,77.16719982124174,77.17493598312514,77.09759206717885,77.1517333984375,111000
2017-12-20,77.1130889511685,77.16723030381405,77.1130889511685,77.14402770996094,68000
2017-12-21,77.11224561149307,77.17419079748069,77.08127892591732,77.15096282958984,79600
2017-12-22,77.181951479081,77.181951479081,77.13549553363487,77.14323425292969,176400
2017-12-26,77.13545581609264,77.18191173761831,77.13545581609264,77.15868377685547,136900
2017-12-27,77.18194115218964,77.25936968671304,77.18194115218964,77.25162506103516,91900
2017-12-28,77.24386675506166,77.25935009507262,77.2128941676227,77.23612213134766,116600
2017-12-29,77.28257869209608,77.3677518313969,77.28257869209608,77.32904052734375,155800
2018-01-02,77.33679883129226,77.34454345703125,77.27485954763605,77.34454345703125,108800
2018-01-03,77.32904131575096,77.38324186791162,77.32129669189453,77.32129669189453,155200
2018-01-04,77.29035893113367,77.34455950771726,77.27487558386113,77.3368148803711,97200
2018-01-05,77.32905169581586,77.36002428798193,77.31356244602388,77.35227966308594,102800
2018-01-08,77.37551605256864,77.37551605256864,77.31357086149386,77.34454345703125,96300
2018-01-09,77.35226927990308,77.3600139037595,77.31355206803812,77.32129669189453,126900
2018-01-10,77.32904052734375,77.33677924370414,77.28257869209608,77.32904052734375,84900
2018-01-11,77.30583521353333,77.33680781266766,77.28260724103738,77.29035186767578,80000
2018-01-12,77.31355206803812,77.33678003219025,77.290324103886,77.32129669189453,93800
2018-01-16,77.35226849125905,77.37549645517436,77.32904052734375,77.32904052734375,144200
2018-01-17,77.31355773432148,77.31355773432148,77.27484642703651,77.28258514404297,210800
2018-01-18,77.29810355847984,77.3368148803711,77.2826143037875,77.3368148803711,363600
2018-01-19,77.30583088675924,77.31357551296416,77.27486419677734,77.27486419677734,98500
2018-01-22,77.28259686586196,77.28259686586196,77.25162427088569,77.25936889648438,86100
2018-01-23,77.29806793965099,77.32904052734375,77.28257869209608,77.32904052734375,128100
2018-01-24,77.290324103886,77.33678003219025,77.28257948002958,77.32129669189453,126100
2018-01-25,77.32905853302512,77.367769846092,77.2903413125398,77.36003112792969,142400
2018-01-26,77.32131274069826,77.32131274069826,77.25936755182384,77.31356811523438,119400
2018-01-29,77.27485893806885,77.28259765632822,77.23614171709788,77.25162506103516,85900
2018-01-30,77.22062407079248,77.22836278561422,77.1664235299608,77.18965148925781,138300
2018-01-31,77.15099665524036,77.16648591223733,77.1122794201686,77.13551330566406,122800
2018-02-01,77.12773541434635,77.15870800756208,77.0967628211306,77.10450744628906,99700
2018-02-02,77.07356888500948,77.13551409879297,77.01936829980411,77.12776947021484,223100
2018-02-05,77.12002700083073,77.24391743186636,77.10454365066172,77.2052001953125,107700
2018-02-06,77.17420056944844,77.20517316636408,77.08902740478516,77.08902740478516,154400
2018-02-07,77.16646185078366,77.17420056944844,77.05031608920474,77.08902740478516,159800
2018-02-08,77.05804364408135,77.1122442039767,77.003843084186,77.06578826904297,157700
2018-02-09,77.01162640386192,77.10454422783418,76.98065379587116,77.01937103271484,182100
2018-02-12,77.02709435376445,77.04257769976626,76.98063250092048,77.00386047363281,105000
2018-02-13,76.97287011408723,77.01932604522767,76.94189752418777,77.01158142089844,122500
2018-02-14,77.05806378896892,77.05806378896892,76.99612449533747,77.03483581542969,119100
2018-02-15,77.01162640386192,77.08905497012834,77.01162640386192,77.01937103271484,93900
2018-02-16,77.08128789564475,77.11225458482399,77.05805401763217,77.09677124023438,93400
2018-02-20,77.02711918806872,77.07357514847126,77.01937455886123,77.0426025390625,265900
2018-02-21,77.05032506940219,77.08129766992768,77.0038632149042,77.03483581542969,235100
2018-02-22,77.05804364408135,77.08901623650983,77.0425603015761,77.06578826904297,58000
2018-02-23,77.12001585300678,77.18970568724576,77.10453250507591,77.18196105957031,463500
2018-02-26,77.22064563040925,77.25935693757366,77.20515638160946,77.2438735961914,57300
2018-02-27,77.25161932625619,77.25936395135916,77.08901764360222,77.15096282958984,157000
2018-02-28,77.14322308654833,77.15096771214144,77.08128380405891,77.1199951171875,272700
2018-03-01,77.14321120124535,77.25161231317377,77.10449989408094,77.2438735961914,87100
2018-03-02,77.22837263503985,77.3058011450435,77.20514467278042,77.26708984375,143100
2018-03-05,77.32905736616216,77.34454070967158,77.26711217728773,77.31356811523438,111400
2018-03-06,77.3135714179013,77.32131604369603,77.28259882214101,77.29808807373047,39200
2018-03-07,77.38324107895183,77.38324107895183,77.29032331587354,77.32904052734375,75800
2018-03-08,77.36776867864491,77.38325792957268,77.29808477172494,77.31356811523438,93500
2018-03-09,77.29032976846699,77.29807439289101,77.243873836758,77.28258514404297,69100
2018-03-12,77.27486419677734,77.29034754176828,77.25163031816254,77.27486419677734,70500
2018-03-13,77.33678003219025,77.33678003219025,77.26709613973387,77.32129669189453,66100
2018-03-14,77.2903344787538,77.36776300546,77.2903344787538,77.35227966308594,62400
2018-03-15,77.35228808277024,77.37551605256864,77.31357086149386,77.34454345703125,140700
2018-03-16,77.34452465604666,77.34452465604666,77.290324103886,77.32129669189453,108300
2018-03-19,77.29035186767578,77.34455243930606,77.27486852181823,77.29035186767578,58900
2018-03-20,77.25168257675271,77.28265519510563,77.22845458984375,77.22845458984375,219600
2018-03-21,77.23615835455007,77.35230413506343,77.2051857525852,77.3368148803711,449200
2018-03-22,77.36002452609404,77.43745305303857,77.35227990117421,77.3909912109375,195600
2018-03-23,77.41424094941834,77.48392486572266,77.41424094941834,77.48392486572266,85500
2018-03-26,77.4452174159513,77.46845129840453,77.41425072085345,77.42198944091797,64700
2018-03-27,77.45294817482977,77.53812133964763,77.45294817482977,77.50714874267578,71200
2018-03-28,77.51489825578392,77.53038160153659,77.43746971218216,77.47618103027344,156300
2018-03-29,77.4684477919213,77.58458766183111,77.4684477919213,77.53813171386719,147800
2018-04-02,77.52260198815841,77.57693820856406,77.50707396964032,77.53812408447266,117500
2018-04-03,77.53036007521361,77.5458880937317,77.49155187332607,77.53812408447266,96200
2018-04-04,77.53811273124852,77.55364074749299,77.50706262096256,77.52259063720703,56300
2018-04-05,77.49931454933494,77.51484256877251,77.46050634514947,77.47602844238281,68100
2018-04-06,77.54587927263894,77.56916537556337,77.51482916133864,77.5614013671875,208300
2018-04-09,77.54587927263894,77.5614013671875,77.5303512558872,77.5614013671875,46800
2018-04-10,77.54589080810547,77.56141290496303,77.51484069218627,77.54589080810547,82000
2018-04-11,77.56916570899001,77.63126593185754,77.56916570899001,77.61573791503906,52200
2018-04-12,77.57694092402468,77.58469901135143,77.53812679857465,77.54589080810547,48700
2018-04-13,77.54589232732015,77.59246454100932,77.54589232732015,77.57694244384766,39500
2018-04-16,77.53036007521361,77.55365210299077,77.53036007521361,77.53812408447266,74500
2018-04-17,77.51482916133864,77.56916537556337,77.51482916133864,77.5614013671875,45300
2018-04-18,77.5614239375561,77.5614239375561,77.50708770751953,77.50708770751953,74800
2018-04-19,77.54587673937075,77.54587673937075,77.50706262096256,77.52259063720703,71000
2018-04-20,77.507074836179,77.507074836179,77.44497460582001,77.46050262451172,48600
2018-04-23,77.45275115966797,77.46051517027131,77.41394295106105,77.45275115966797,52400
2018-04-24,77.41391974018376,77.45272793715489,77.39839172363281,77.39839172363281,89400
2018-04-25,77.39062771535734,77.41391974018376,77.36734161273404,77.39839172363281,86900
2018-04-26,77.44496154785156,77.45272555588834,77.42167544594419,77.44496154785156,147900
2018-04-27,77.43721651867808,77.4760247209995,77.43721651867808,77.46050262451172,72500
2018-04-30,77.45272488382072,77.50706109520075,77.44496087585132,77.49153900146484,49800
2018-05-01,77.44710051463856,77.44710051463856,77.376953125,77.376953125,130300
2018-05-02,77.3847957109046,77.45493719703794,77.36920474984647,77.43155670166016,91500
2018-05-03,77.44710323771072,77.49386420164338,77.44710323771072,77.48606872558594,100800
2018-05-04,77.50167083740234,77.5250513227353,77.48607988304248,77.50167083740234,49100
2018-05-07,77.53286743164062,77.54065696468652,77.50948099387762,77.53286743164062,52300
2018-05-08,77.48609337644302,77.49388885498047,77.43153691909674,77.49388885498047,277800
2018-05-09,77.48606872558594,77.5172446836097,77.47048371967705,77.48606872558594,92400
2018-05-10,77.51726934438489,77.52506482292233,77.48609337644302,77.49388885498047,59700
2018-05-11,77.52506079795693,77.53285627608965,77.49388483163366,77.51726531982422,146900
2018-05-14,77.50947965540988,77.5172751345296,77.47830963134766,77.47830963134766,191400
2018-05-15,77.46271514892578,77.4783061064559,77.43153918007359,77.46271514892578,93200
2018-05-16,77.44712829589844,77.46271330684989,77.43153733873908,77.44712829589844,46700
2018-05-17,77.48609563901292,77.52506708663016,77.44713013760372,77.46271514892578,102100
2018-05-18,77.51728233997989,77.54845831314833,77.5016973265001,77.52507781982422,78600
2018-05-21,77.50169330044888,77.54845428466797,77.48610234157015,77.54845428466797,68600
2018-05-22,77.56404332662811,77.56404332662811,77.51728233997989,77.52507781982422,60600
2018-05-23,77.57183611287505,77.64198353662047,77.54066014078916,77.60301208496094,107100
2018-05-24,77.62634863678208,77.6575245912207,77.6185531616211,77.6185531616211,66000
2018-05-25,77.6185800723447,77.64196650593583,77.59519958496094,77.59519958496094,102400
2018-05-29,77.6731446686768,77.80563806507148,77.64975823442403,77.7432861328125,109900
2018-05-30,77.7277245150214,77.75889454432397,77.66537256399758,77.70433807373047,61700
2018-05-31,77.70429357624846,77.77444096753257,77.70429357624846,77.75106048583984,104900
2018-06-01,77.67135254681658,77.69479600971073,77.64009260888318,77.66353607177734,62900
2018-06-04,77.6322943560506,77.64011083292455,77.56978042773379,77.57759094238281,96600
2018-06-05,77.57758465280065,77.64010453827359,77.56977413878487,77.61666107177734,95200
2018-06-06,77.5775992325018,77.5775992325018,77.49164182660247,77.52289581298828,208100
2018-06-07,77.57760653659051,77.71827333747297,77.56197954192628,77.68701934814453,66100
2018-06-08,77.65576934814453,77.69483982092501,77.64795286869769,77.65576934814453,81300
2018-06-11,77.60103971838959,77.63229370117188,77.59322324158157,77.63229370117188,69000
2018-06-12,77.61664978809218,77.64009325118028,77.59320632500408,77.60883331298828,101800
2018-06-13,77.58541306443735,77.66355995218808,77.52289316934662,77.56978607177734,62800
2018-06-14,77.63228806203337,77.63228806203337,77.58540112904087,77.61666107177734,63600
2018-06-15,77.64010652953165,77.64010652953165,77.58540311889594,77.60103607177734,44500
2018-06-18,77.60884625776588,77.66354966817023,77.60884625776588,77.64010620117188,58000
2018-06-19,77.67921447753906,77.73391791037751,77.67139799792585,77.67921447753906,904600
2018-06-20,77.71825705938537,77.71825705938537,77.62448318658873,77.63229370117188,113900
2018-06-21,77.64013638925084,77.6792128242582,77.63231990980398,77.65576934814453,57400
2018-06-22,77.6948179241501,77.73389434814453,77.6948179241501,77.73389434814453,64400
2018-06-25,77.74169954157428,77.78076999767262,77.72606658935547,77.72606658935547,53700
2018-06-26,77.74173304270451,77.79643647459493,77.74173304270451,77.78861999511719,128000
2018-06-27,77.84328229716077,77.89016922479992,77.84328229716077,77.87454223632812,57900
2018-06-28,77.91361666636101,77.91361666636101,77.83546979556485,77.86672973632812,135200
2018-06-29,77.87453230114889,77.91360274845569,77.85889935244776,77.90579223632812,71800
2018-07-02,77.92697879615743,77.93482415368052,77.86422790448151,77.88776397705078,141100
2018-07-03,77.91915953722324,77.95053499357023,77.91132016132879,77.94269561767578,136000
2018-07-05,77.95836535510821,77.98189544677734,77.94268062208054,77.98189544677734,86500
2018-07-06,77.99761623681104,78.03683107662751,77.99761623681104,78.02899169921875,78400
2018-07-09,78.0054274463958,78.0211181640625,77.9897427129845,78.0211181640625,81200
2018-07-10,78.00543715871665,78.02897323814713,77.96622232817812,77.97406768798828,74700
2018-07-11,78.00544054611336,78.00544054611336,77.92700489737408,77.94269561767578,78200
2018-07-12,77.88776397705078,77.89560335031948,77.84854317368973,77.88776397705078,81000
2018-07-13,77.92700151338344,77.97406768798828,77.9034714182091,77.97406768798828,216200
2018-07-16,77.87207897920254,77.87992433730163,77.82501879911776,77.84854888916016,183900
2018-07-17,77.83288149761209,77.83288149761209,77.79366068263353,77.80150604248047,206500
2018-07-18,77.7701087439191,77.80932356362715,77.76226338627568,77.7779541015625,105000
2018-07-19,77.78581956479526,77.84857047848058,77.77798018877697,77.8328857421875,126600
2018-07-20,77.84856753329238,77.84856753329238,77.80934671765874,77.81719207763672,60500
2018-07-23,77.80149329332997,77.80149329332997,77.70736694335938,77.70736694335938,63600
2018-07-24,77.69953259720519,77.70737795687847,77.66815714276814,77.6760025024414,235800
2018-07-25,77.70736061753041,77.76226615447983,77.70736061753041,77.7230453491211,147700
2018-07-26,77.7309222741427,77.76229773432055,77.66817135378699,77.69954681396484,893300
2018-07-27,77.77010813459748,77.77795349217942,77.73088733094222,77.7544174194336,118700
2018-07-30,77.75441802863227,77.78579347495142,77.75441802863227,77.7779541015625,73800
2018-07-31,77.77795115170345,77.78579052479503,77.75441507966586,77.76226043701172,115600
2018-08-01,77.7079125764948,77.72366701334894,77.69216414819782,77.71578979492188,106600
2018-08-02,77.7236811727024,77.77880969462065,77.71580395284029,77.74730682373047,58000
2018-08-03,77.80245098020113,77.84182507030746,77.79457375875607,77.83395385742188,104800
2018-08-06,77.85757951319756,77.88120516897327,77.83395385742188,77.83395385742188,49100
2018-08-07,77.85757951319756,77.85757951319756,77.81819941453178,77.83395385742188,79200
2018-08-08,77.8260585339558,77.8260585339558,77.77093001378203,77.7945556640625,54800
2018-08-09,77.81818784320282,77.84969071573919,77.81818784320282,77.82606506347656,67900
2018-08-10,77.9363202865308,78.00720325021602,77.9363202865308,77.97570037841797,58900
2018-08-13,77.98359680175781,77.99147402439361,77.95209992833536,77.98359680175781,94600
2018-08-14,77.96783583652439,77.9757130578944,77.95208740234375,77.95208740234375,69500
2018-08-15,77.99933229884721,78.00720951956941,77.9757066452395,77.991455078125,59700
2018-08-16,77.98357133034122,77.99144855040412,77.92844280701776,77.95994567871094,73000
2018-08-17,77.98357158994867,78.00720325021602,77.95994593823974,77.97570037841797,50200
2018-08-20,78.02295206124164,78.06233215332031,77.99932640941782,78.06233215332031,41000
2018-08-21,78.05445835940343,78.05445835940343,78.01507826559616,78.03870391845703,66000
2018-08-22,78.10172923547132,78.13323211669922,78.10172923547132,78.13323211669922,67500
2018-08-23,78.14110933914625,78.14898656159329,78.1253548942522,78.13323211669922,90500
2018-08-24,78.09383772585625,78.1568374633789,78.09383772585625,78.1568374633789,62200
2018-08-27,78.12535994858317,78.14111439449646,78.10961151123047,78.10961151123047,89800
2018-08-28,78.09381840174501,78.11744404853972,78.06231553649965,78.07806396484375,56200
2018-08-29,78.09383871210187,78.09383871210187,78.05445861816406,78.05445861816406,62400
2018-08-30,78.11744663713034,78.12531784728463,78.09382098955274,78.10169219970703,148100
2018-08-31,78.14895235327626,78.16470078271651,78.14107513427734,78.14107513427734,52000
2018-09-04,78.17820426471506,78.17820426471506,78.09133911132812,78.09133911132812,49000
2018-09-05,78.10711111920763,78.10711111920763,78.09131417376112,78.09921264648438,65300
2018-09-06,78.10711111920763,78.12290203988472,78.09921264648438,78.09921264648438,68600
2018-09-07,78.0439702535957,78.0439702535957,77.98869296937627,78.03607177734375,46800
2018-09-10,78.0439702535957,78.05976118132749,78.02028084961196,78.03607177734375,84300
2018-09-11,78.01234436035156,78.02024283275483,77.98865496791093,78.01234436035156,112500
2018-09-12,78.0439702535957,78.05976118132749,78.0281733010918,78.03607177734375,67500
2018-09-13,77.99657671652712,77.99657671652712,77.93340698787752,77.94129943847656,77400
2018-09-14,77.88599190855675,77.90968732546463,77.87809946102323,77.89389038085938,110400
2018-09-17,77.87809946102323,77.90968732546463,77.87809946102323,77.89389038085938,55000
2018-09-18,77.91760485005426,77.91760485005426,77.8623275756836,77.8623275756836,75400
2018-09-19,77.86235398489406,77.8781509399414,77.83866457709614,77.8781509399414,81600
2018-09-20,77.87025246241774,77.90184034773932,77.85445550737039,77.8781509399414,100400
2018-09-21,77.88601697544658,77.91760485005426,77.8623275756836,77.8623275756836,144400
2018-09-24,77.85443249541426,77.90971579696641,77.85443249541426,77.90181732177734,64700
2018-09-25,77.88602037139921,77.90181732177734,77.87022944579239,77.90181732177734,137500
2018-09-26,77.901819111167,77.94919791384706,77.88602216042601,77.94129943847656,101000
2018-09-27,77.94919381020158,77.95709228515625,77.93340288506336,77.95709228515625,95300
2018-09-28,77.97290582916811,78.02029066787074,77.96501337669508,78.0044937133789,237200
2018-10-01,77.95865175222546,77.99817091810803,77.95865175222546,77.98236083984375,282200
2018-10-02,77.99026033545367,78.02187445995698,77.98235529688341,78.01396942138672,183400
2018-10-03,77.99028461587487,77.99028461587487,77.90334725386933,77.91915130615234,281300
2018-10-04,77.91121156543797,77.92701560945915,77.85588836669922,77.85588836669922,168900
2018-10-05,77.83217054565503,77.85587962391261,77.8084554376217,77.81636047363281,775300
2018-10-08,77.84006093747011,77.87167504824012,77.82425689697266,77.82425689697266,275700
2018-10-09,77.85587815455825,77.87168219650646,77.83216907674813,77.86377716064453,180500
2018-10-10,77.83217473643948,77.87959289550781,77.80845962712924,77.87959289550781,194300
2018-10-11,77.80846761893942,77.81637265618811,77.74524541028003,77.79266357421875,183800
2018-10-12,77.74525857467358,77.80848079403822,77.73735353608636,77.76106262207031,802100
2018-10-15,77.8084533403138,77.81635837611184,77.78474426269531,77.78474426269531,295400
2018-10-16,77.79264929849334,77.82426341190987,77.78474426269531,77.78474426269531,345500
2018-10-17,77.78474671572893,77.80055678782358,77.72942352294922,77.72942352294922,260900
2018-10-18,77.69780940853569,77.76103763736273,77.69780940853569,77.72942352294922,111100
2018-10-19,77.74527273726926,77.74527273726926,77.69784852688454,77.7215576171875,125500
2018-10-22,77.72152402146078,77.72152402146078,77.68991593457221,77.69781494140625,113900
2018-10-23,77.72942954774055,77.75313862794444,77.6583023071289,77.6583023071289,131000
2018-10-24,77.74525857467358,77.76106262207031,77.7057394115152,77.76106262207031,113700
2018-10-25,77.72942387985806,77.72942387985806,77.62668252987419,77.64248657226562,122500
2018-10-26,77.7057140885803,77.83217054565503,77.7057140885803,77.81636047363281,131600
2018-10-29,77.80057267180328,77.81637671734875,77.76105351327409,77.8084716796875,77400
2018-10-30,77.76107678754497,77.76107678754497,77.71365860693905,77.7215576171875,216100
2018-10-31,77.65040280748045,77.68201692659868,77.60298464369144,77.62669372558594,223400
2018-11-01,77.60611633960468,77.63775428922973,77.59029434763121,77.61402130126953,245000
2018-11-02,77.5428466796875,77.55866263861168,77.52702468644095,77.5428466796875,126100
2018-11-05,77.58241271972656,77.5982347176893,77.55078079244943,77.58241271972656,193100
2018-11-06,77.57449943977097,77.57449943977097,77.51913452148438,77.51913452148438,127000
2018-11-07,77.56659516338387,77.5745061622028,77.5191412391184,77.52704620361328,108300
2018-11-08,77.55078524259878,77.55078524259878,77.47168731689453,77.47168731689453,201400
2018-11-09,77.51911972414004,77.55075767631077,77.51120872751676,77.5428466796875,85100
2018-11-12,77.59820534361795,77.62193229725627,77.57447838997963,77.61402130126953,93000
2018-11-13,77.60614571667065,77.60614571667065,77.55868575710663,77.58241271972656,115200
2018-11-14,77.55865662068092,77.66938642752555,77.55865662068092,77.59820556640625,901600
2018-11-15,77.66940330244186,77.66940330244186,77.6298603824471,77.6535873413086,66100
2018-11-16,77.78012916380831,77.84340507375846,77.75640220615773,77.78804016113281,110200
2018-11-19,77.76432151429997,77.81968643284257,77.76432151429997,77.79595947265625,212600
2018-11-20,77.74850303931171,77.75640800290262,77.67731612673008,77.6931381225586,152600
2018-11-21,77.65357993667591,77.67730689327493,77.62985298007689,77.63776397705078,501700
2018-11-23,77.6061371706925,77.6061371706925,77.53495025634766,77.53495025634766,44000
2018-11-26,77.55076508088965,77.56658104132394,77.5349430861324,77.55867004394531,131100
2018-11-27,77.5428367482881,77.55865270518663,77.46374489515225,77.47956085205078,96000
2018-11-28,77.43210809686155,77.58238080975467,77.43210809686155,77.51119995117188,190200
2018-11-29,77.62988371449886,77.67733764648438,77.62988371449886,77.67733764648438,248000
2018-11-30,77.6852093465879,77.6852093465879,77.62193344640104,77.64566040039062,369100
2018-12-03,77.69001128127847,77.69001128127847,77.63456957179113,77.6504135131836,130400
2018-12-04,77.70587618457576,77.73755803321403,77.66627236310424,77.6741943359375,152400
2018-12-06,77.66626364275889,77.73754930486474,77.6029059952909,77.61874389648438,230400
2018-12-07,77.70585173066789,77.75337146732353,77.69000778998745,77.73753356933594,132500
2018-12-10,77.69001854185113,77.71378445616088,77.59497905538693,77.6108169555664,124000
2018-12-11,77.58705986549134,77.6108197379592,77.48409840389934,77.50785827636719,91400
2018-12-12,77.51577455426363,77.51577455426363,77.45241087054104,77.48409271240234,130100
2018-12-13,77.51575084193888,77.571192537563,77.49198493579289,77.56327056884766,129900
2018-12-14,77.59495240101737,77.59495240101737,77.5474326741086,77.56327056884766,108400
2018-12-17,77.55539933833673,77.6029251390294,77.55539933833673,77.57124328613281,182600
2018-12-18,77.60057067871094,77.64022997447259,77.59264366048576,77.60057067871094,185600
2018-12-19,77.64816304385671,77.69574935784352,77.58471059110164,77.60057067871094,172900
2018-12-20,77.52920711232305,77.55300027419747,77.42610139381385,77.48162078857422,1377900
2018-12-21,77.50538777826232,77.5371140004349,77.47366155608975,77.52124786376953,590600
2018-12-24,77.51332384963284,77.5529770905162,77.49745771235278,77.53711700439453,116600
2018-12-26,77.52125086711447,77.60056340003959,77.52125086711447,77.53711700439453,215800
2018-12-27,77.58469683745884,77.63228314300991,77.58469683745884,77.60848999023438,220900
2018-12-28,77.65608508124998,77.67987823486328,77.61642579112241,77.67987823486328,145600
2018-12-31,77.65610759647885,77.76714637964037,77.64024145536443,77.74334716796875,254200
2019-01-02,77.71159948683231,77.78297894310728,77.67194019924108,77.75918579101562,486400
2019-01-03,77.84643031292642,77.98919527467201,77.8305641776449,77.98126220703125,227600
2019-01-04,77.90197425404638,77.94956057258422,77.88610811376074,77.9416275024414,281700
2019-01-07,77.98125634389679,78.00504949387252,77.9178039098567,77.93367004394531,470000
2019-01-08,77.925736976901,77.94953012687674,77.9178039098567,77.93367004394531,375100
2019-01-09,77.9733318747852,78.06851053634045,77.9733318747852,78.05265045166016,351200
2019-01-10,78.07646207423987,78.07646207423987,77.99714347860109,78.02094268798828,164600
2019-01-11,78.12401723722826,78.13987731933594,78.1002240884883,78.13987731933594,178200
2019-01-14,78.11609676564196,78.13988991821819,78.0526503758246,78.06057739257812,157600
2019-01-15,78.06058972615978,78.08438288249533,78.02093648265344,78.03679656982422,139300
2019-01-16,78.01300961819256,78.02886970662475,77.96542330173669,78.02094268798828,184800
2019-01-17,78.00507204638866,78.04473134191915,77.97334582019606,77.99713897705078,130600
2019-01-18,77.97332913939049,77.99712229115515,77.92574283586116,77.98126220703125,374000
2019-01-22,77.98126220703125,78.00505535879591,77.94953598762582,77.98126220703125,1564700
2019-01-23,77.9336729746178,77.95746612548828,77.90987982374733,77.95746612548828,200900
2019-01-24,78.01300048828125,78.03679364372465,77.98127426397053,78.01300048828125,163900
2019-01-25,77.96540824900727,77.97333526611328,77.92574895884488,77.97333526611328,209400
2019-01-28,77.91783612856412,77.91783612856412,77.8861098984254,77.89404296875,210300
2019-01-29,77.95746905526659,78.00505535879591,77.94953598762582,77.98126220703125,198800
2019-01-30,78.01299796728993,78.24300854774093,78.00506489867898,78.2192153930664,157900
2019-01-31,78.26679795823193,78.36197662353516,78.26679795823193,78.36197662353516,657400
2019-02-01,78.35401791349295,78.36195097912827,78.27470541060812,78.29056549072266,272400
2019-02-04,78.22714241051901,78.22714241051901,78.18748916978092,78.2192153930664,233400
2019-02-05,78.21127612211467,78.2430023428842,78.19540998615096,78.23506927490234,163200
2019-02-06,78.27473469444523,78.27473469444523,78.21921531653953,78.22714233398438,133700
2019-02-07,78.26680755615234,78.27474062535664,78.21128817403994,78.26680755615234,151000
2019-02-08,78.26682131522782,78.29854754646354,78.2588882446289,78.2588882446289,276300
2019-02-11,78.21126406041076,78.21919712716918,78.16367776217416,78.20333099365234,364000
2019-02-12,78.24300847119078,78.25886855723883,78.21921531653953,78.22714233398438,169200
2019-02-13,78.26677234497281,78.30643162199327,78.26677234497281,78.29056549072266,95700
2019-02-14,78.36197662353516,78.39369679414483,78.3381774188408,78.36197662353516,148000
2019-02-15,78.36989743776752,78.40162365702419,78.36197042132156,78.3778305053711,76900
2019-02-19,78.4254241704213,78.44129030711777,78.39369794818651,78.43335723876953,142400
2019-02-20,78.44921104557925,78.48093121167041,78.44127797847786,78.45713806152344,95100
2019-02-21,78.43335723876953,78.44129030711777,78.38577093099643,78.43335723876953,77400
2019-02-22,78.46507386943918,78.56025252450891,78.45714080206068,78.52852630615234,118000
2019-02-25,78.4888857517892,78.4888857517892,78.44129943847656,78.44129943847656,530500
2019-02-26,78.51266017139534,78.54438638975192,78.49680008779576,78.52852630615234,129900
2019-02-27,78.52854006339719,78.52854006339719,78.4730206843362,78.5206069946289,195400
2019-02-28,78.5047304129746,78.5047304129746,78.44127797847786,78.45713806152344,100300
2019-03-01,78.45713832510138,78.48093147532829,78.38575887442066,78.40161895751953,87700
2019-03-04,78.43335723876953,78.46508346100433,78.40956408488299,78.43335723876953,104300
2019-03-05,78.40163571779715,78.4412950107583,78.39370264897322,78.4095687866211,237500
2019-03-06,78.44127628809795,78.49679565429688,78.43334322116752,78.49679565429688,91100
2019-03-07,78.56819595519097,78.61578831824754,78.55233586827791,78.59992218017578,71300
2019-03-08,78.59198591023127,78.63957827134949,78.57612582396416,78.63164520263672,851800
2019-03-11,78.63956894608513,78.67129516601562,78.62370281054102,78.67129516601562,385700
2019-03-12,78.67129952004964,78.71888582700018,78.64750636657438,78.71095275878906,81300
2019-03-13,78.71096011183933,78.7664794921875,78.71096011183933,78.7664794921875,84900
2019-03-14,78.79820864297726,78.80614171222406,78.75062232981419,78.79027557373047,81500
2019-03-15,78.79027067250202,78.86165618896484,78.79027067250202,78.86165618896484,468300
2019-03-18,78.86165468725459,78.87751477330073,78.83786153260621,78.85372161865234,59200
2019-03-19,78.85371718826497,78.85371718826497,78.80613088164185,78.82199096679688,94700
2019-03-20,78.80616471023087,79.06790161132812,78.80616471023087,79.06790161132812,120200
2019-03-21,79.06788805961719,79.06788805961719,79.01236867052076,79.02822875976562,102600
2019-03-22,79.0678755209873,79.09960174560547,79.02821622742493,79.09960174560547,74000
2019-03-25,79.09164721943336,79.18681981630931,79.07578108584937,79.11544036865234,155800
2019-03-26,79.1075028646813,79.13129601256571,79.07577665044985,79.08370971679688,90500
2019-03-27,79.10750136011241,79.13922757374043,79.05991506524862,79.07577514648438,114600
2019-03-28,79.01234728888612,79.03614044189453,78.96475493171137,79.03614044189453,149300
2019-03-29,79.05204159823309,79.09170090795735,79.04411457721712,79.05997467041016,208200
2019-04-01,79.08370846994293,79.08370846994293,79.00439596119311,79.02025604248047,168200
2019-04-02,79.03612661215817,79.06785282767058,79.02819354549085,79.05198669433594,228100
2019-04-03,79.0202851359548,79.05201136136691,78.98855891054268,79.00442504882812,360400
2019-04-04,79.02025604248047,79.03612217492436,78.99646289497117,79.02025604248047,996600
2019-04-05,79.01234728888612,79.04407350994998,79.00441422083068,79.03614044189453,595700
2019-04-08,79.0520005268475,79.06786666295838,79.02027430578363,79.03614044189453,116600
2019-04-09,79.08376170329132,79.09962784641512,79.05996853976622,79.06790161132812,135200
2019-04-10,79.16304139162494,79.22649383544922,79.16304139162494,79.22649383544922,100900
2019-04-11,79.17888197339134,79.17888197339134,79.13922269601156,79.14715576171875,130500
2019-04-12,79.09958028622535,79.14716658466332,79.09164721943336,79.11544036865234,549000
2019-04-15,79.10753168867333,79.1392579144647,79.09960467059463,79.12339782714844,88400
2019-04-16,79.12336899737534,79.12336899737534,79.06784963525948,79.08370971679688,109700
2019-04-17,79.0758024619361,79.12339482439641,79.0758024619361,79.10752868652344,78900
2019-04-18,79.1630460907669,79.20270538330078,79.1630460907669,79.20270538330078,121400
2019-04-22,79.23443603515625,79.24236910433807,79.2106428787696,79.23443603515625,82300
2019-04-23,79.25029284313304,79.28995213624228,79.25029284313304,79.27408599853516,72600
2019-04-24,79.32956527527928,79.36922454833984,79.32956527527928,79.36922454833984,130700
2019-04-25,79.36922454833984,79.40095075655721,79.35336446980891,79.36922454833984,89400
2019-04-26,79.39306177898352,79.4168549355701,79.36926862239694,79.40892791748047,88600
2019-04-29,79.34547866790413,79.37720489501953,79.34547866790413,79.37720489501953,82700
2019-04-30,79.36132935260387,79.43271486794507,79.36132935260387,79.4247817993164,105300
2019-05-01,79.41921408277675,79.51449073915609,79.32394348378546,79.33187866210938,76000
2019-05-02,79.22869610811595,79.22869610811595,79.14136065517184,79.18106079101562,74200
2019-05-03,79.25249577487475,79.28425466486186,79.23661935857564,79.26043701171875,66800
2019-05-06,79.3160104846548,79.33982813687597,79.3160104846548,79.3239517211914,85500
2019-05-07,79.33983348880795,79.33983348880795,79.29219818115234,79.29219818115234,174500
2019-05-08,79.30012212801239,79.31600459990723,79.22072794070282,79.23661041259766,148600
2019-05-09,79.28422449798259,79.30010090824088,79.2683420303377,79.27628326416016,42300
2019-05-10,79.27630939667208,79.3477684098565,79.25249174474014,79.31600952148438,87000
2019-05-13,79.45892965389064,79.5145061999045,79.41922952499964,79.43511199951172,52200
2019-05-14,79.43512987827462,79.49070643679731,79.43512987827462,79.4827651977539,58400
2019-05-15,79.59387934261004,79.59387934261004,79.53036157614466,79.5780029296875,65000
2019-05-16,79.57801187805273,79.60976470746836,79.5700706420047,79.6018295288086,81200
2019-05-17,79.64154229301337,79.64154229301337,79.54627166762171,79.55420684814453,66800
2019-05-20,79.52245805332747,79.53833447256983,79.48275791913655,79.4986343383789,52800
2019-05-21,79.49070643679731,79.50658285749354,79.45894753801426,79.4827651977539,55300
2019-05-22,79.49864161845014,79.53040051723319,79.4668827196671,79.4827651977539,58400
2019-05-23,79.49860574929407,79.55418228274107,79.47478810030077,79.51448822021484,48900
2019-05-24,79.57800731051469,79.57800731051469,79.49067189116381,79.5383071899414,41400
2019-05-28,79.56212712355476,79.570068359375,79.5224330592298,79.570068359375,47200
2019-05-29,79.5859470567125,79.64946483032031,79.57801187805273,79.6018295288086,70500
2019-05-30,79.60976830691472,79.6653448469873,79.58595065508197,79.65740966796875,54600
2019-05-31,79.76853770701425,79.8876319861802,79.76853770701425,79.85587310791016,128800
2019-06-03,79.91739456037209,80.04517587180304,79.90142494291736,79.98927307128906,76800
2019-06-04,79.90940670517058,79.99725483354229,79.87746137731284,79.98927307128906,118800
2019-06-05,80.08510061285233,80.14899126669377,79.9972524870574,80.03718566894531,99400
2019-06-06,80.04517587180304,80.07711510671248,79.95732774343134,79.98927307128906,692400
2019-06-07,80.15697467092993,80.15697467092993,80.08509616611236,80.14898681640625,49500
2019-06-10,80.0850940289107,80.0850940289107,79.98926414897502,80.00523376464844,140600
2019-06-11,79.95734393592072,79.98130141342868,79.9413682222824,79.94935607910156,93100
2019-06-12,79.94930371184026,80.00520648705869,79.90138878820889,79.9173583984375,131400
2019-06-13,79.9972152709961,80.04513628555756,79.973257810188,79.9972152709961,89400
2019-06-14,79.96531924585318,79.98928281437658,79.90143467530454,79.9253921508789,260100
2019-06-17,79.89344905339279,79.89344905339279,79.84553410090408,79.86949157714844,44200
2019-06-18,80.03718001740506,80.05314963326373,79.95731975221638,79.96530151367188,85800
2019-06-19,79.90141582774676,80.20488726835275,79.89342797345651,80.1968994140625,87300
2019-06-20,80.37257397647714,80.44445245981055,80.364586124341,80.38056182861328,90000
2019-06-21,80.37257722573261,80.37257722573261,80.2527838106313,80.29271697998047,73800
2019-06-24,80.33265686035156,80.3406447140838,80.29272977758474,80.33265686035156,55000
2019-06-25,80.33267576478057,80.36462109427993,80.2448337248431,80.26879119873047,59900
2019-06-26,80.2927027575206,80.30867236666381,80.24478783714585,80.26075744628906,69800
2019-06-27,80.27676298684263,80.34065363790279,80.26079337055151,80.31669616699219,80100
2019-06-28,80.3326353841395,80.36458069758096,80.32465362548828,80.32465362548828,97500
2019-07-01,80.40418940176083,80.42828076678519,80.28372644963878,80.3319091796875,172700
2019-07-02,80.29979956545469,80.33995593228734,80.28374069492243,80.31586456298828,164900
2019-07-03,80.3801040649414,80.40420156061008,80.36404519483014,80.3801040649414,92500
2019-07-05,80.23552167870297,80.25961303710938,80.16324147648518,80.25961303710938,67900
2019-07-08,80.25159764407302,80.2837215044602,80.19538242014542,80.20341491699219,79100
2019-07-09,80.22750728942825,80.25159865327163,80.18735093168931,80.21947479248047,111800
2019-07-10,80.33188697320037,80.42022603853657,80.30779561483568,80.40416717529297,61800
2019-07-11,80.47647053987247,80.49253553596151,80.38813144238517,80.39616394042969,95000
2019-07-12,80.38811333464702,80.46039354676468,80.38811333464702,80.4363021850586,116400
2019-07-15,80.43636521508208,80.47651547372085,80.42030021002319,80.4684829711914,83900
2019-07-16,80.44435656784945,80.44435656784945,80.39617382765836,80.4202651977539,118400
2019-07-17,80.45236105052952,80.46039354676468,80.42023719258826,80.4363021850586,91500
2019-07-18,80.44432487758398,80.55675531173999,80.41220102111095,80.5487289428711,69700
2019-07-19,80.48448944091797,80.52463967035601,80.47645694423045,80.48448944091797,51500
2019-07-22,80.50858205998517,80.50858205998517,80.47645819973373,80.49252319335938,134500
2019-07-23,80.46045659566619,80.4845479762503,80.4443915906073,80.4684829711914,79000
2019-07-24,80.48448818503873,80.51661204428775,80.44433182922754,80.47645568847656,99200
2019-07-25,80.50051960785532,80.50051960785532,80.4041541899597,80.4282455444336,44400
2019-07-26,80.41222793216512,80.41222793216512,80.34798632471887,80.3801040649414,53200
2019-07-29,80.3961616789551,80.4122205475916,80.3720703125,80.3720703125,57900
2019-07-30,80.4041541899597,80.4282455444336,80.38808920231203,80.4282455444336,75800
2019-07-31,80.42825601776086,80.50053009059408,80.30779310270712,80.38809967041016,65600
2019-08-01,80.30440054283825,80.59425049098868,80.29635359179181,80.54594421386719,115500
2019-08-02,80.53788959528002,80.56204273338348,80.45737708736496,80.52178955078125,119700
2019-08-05,80.5539693230171,80.65058184369671,80.54591623205759,80.6103286743164,54700
2019-08-06,80.5942347071172,80.68280029296875,80.58618161493719,80.68280029296875,93800
2019-08-07,80.77137607515482,80.80358230523096,80.60229797428781,80.65060424804688,234300
2019-08-08,80.63449502096502,80.73916064975946,80.61034188683627,80.72306060791016,89600
2019-08-09,80.75526938844739,80.77942252334005,80.65865070616694,80.69085693359375,132800
2019-08-12,80.75526683431835,80.77136687616765,80.7150075156307,80.72306060791016,55900
2019-08-13,80.78746592047081,80.78746592047081,80.65864715913824,80.68280029296875,61200
2019-08-14,80.71501670819914,80.73916984507868,80.63450420436395,80.65060424804688,72600
2019-08-15,80.7069777893847,80.85190277882502,80.6828246482632,80.80359649658203,89100
2019-08-16,80.77139026084959,80.81164959119299,80.71503088399565,80.80359649658203,59500
2019-08-19,80.70695342679926,80.7472127449898,80.68280029296875,80.68280029296875,444500
2019-08-20,80.76329040527344,80.79549662235887,80.74719036808462,80.76329040527344,104500
2019-08-21,80.73916984507868,80.78747611883773,80.65060424804688,80.65060424804688,146400
2019-08-22,80.65864562988281,80.7150049886553,80.58618008705568,80.65864562988281,91600
2019-08-23,80.6425511662819,80.81967620416835,80.6425511662819,80.77136993408203,37700
2019-08-26,80.79552562421858,80.83578494570358,80.71501312395864,80.73916625976562,67500
2019-08-27,80.75525362216396,80.85186614287242,80.75525362216396,80.82771301269531,111200
2019-08-28,80.90826618500765,80.92437237503167,80.8760599476713,80.89216613769531,55000
2019-08-29,80.8760385908805,80.91629791259766,80.84383850475884,80.91629791259766,111700
2019-08-30,80.88410901455747,80.89216210916842,80.80359649658203,80.80359649658203,53400
2019-09-03,80.76490783691406,80.85352817763274,80.73268169969752,80.76490783691406,55000
2019-09-04,80.85353316118596,80.9260373645117,80.84547508975835,80.90992736816406,100600
2019-09-05,80.84545855448667,80.84545855448667,80.76489629621067,80.813232421875,85600
2019-09-06,80.77297909348731,80.87770944665719,80.76492102124095,80.8374252319336,71900
2019-09-09,80.79712199884823,80.82129006155178,80.77295393614467,80.781005859375,52300
2019-09-10,80.76491998243638,80.7890880523564,80.64407348632812,80.64407348632812,45900
2019-09-11,80.65210680844291,80.70044293344988,80.61988067626953,80.61988067626953,53600
2019-09-12,80.69238914868427,80.70044107166218,80.57154269244862,80.59571075439453,53600
2019-09-13,80.54737768033931,80.58765573627221,80.47486734524995,80.48292541503906,54300
2019-09-16,80.69239950118188,80.74073563127503,80.66822528962842,80.68434143066406,69800
2019-09-17,80.66823434801093,80.70046048719405,80.60378821615224,80.6762924194336,58900
2019-09-18,80.70043877607972,80.72460683733816,80.49903007025152,80.53931427001953,55400
2019-09-19,80.61990791087344,80.6360179091492,80.57962369542153,80.60379791259766,127700
2019-09-20,80.64405907992744,80.71656942324228,80.63600100922424,80.70851135253906,54900
2019-09-23,80.73268212464173,80.82936053680022,80.73268212464173,80.79713439941406,133300
2019-09-24,80.79713439941406,80.8454705322397,80.77296633300125,80.79713439941406,132200
2019-09-25,80.74878463617416,80.74878463617416,80.64404817072186,80.69239044189453,47800
2019-09-26,80.69240135763967,80.74879555954809,80.69240135763967,80.70851135253906,96100
2019-09-27,80.69239044189453,80.74072656656102,80.67627430266825,80.69239044189453,74500
2019-09-30,80.64403763681717,80.70043182373047,80.59570151846447,80.70043182373047,94100
2019-10-01,80.60360211733095,80.75696563720703,80.58745534777124,80.75696563720703,149500
2019-10-02,80.76505151744763,80.82962629422431,80.75698428899278,80.80541229248047,69300
2019-10-03,80.81346811076024,80.9748988594182,80.81346811076024,80.91032409667969,354500
2019-10-04,80.87802168480903,80.96681042752678,80.87802168480903,80.94259643554688,76700
2019-10-07,80.9022854866395,80.93456672123892,80.85385131835938,80.85385131835938,62500
2019-10-08,80.86192152362307,80.8861355277149,80.81349351543942,80.83770751953125,89000
2019-10-09,80.84574868236058,80.8618892925915,80.75695993062102,80.81346130371094,48700
2019-10-10,80.8134532298517,80.8134532298517,80.72466448698279,80.7488784790039,75100
2019-10-11,80.71658939752959,80.77309076378037,80.676228639556,80.72466278076172,85400
2019-10-14,80.73273171219837,80.75695186240668,80.71659110358001,80.7488784790039,66400
2019-10-15,80.7085397436598,80.74890051349999,80.6197509765625,80.6197509765625,160500
2019-10-16,80.66817392616686,80.7973172869758,80.65202715719822,80.76502990722656,66000
2019-10-17,80.73273977799293,80.84574868236058,80.71659916776201,80.81346130371094,73600
2019-10-18,80.8699722290039,80.87803945597834,80.83768484654054,80.8699722290039,51100
2019-10-21,80.79732662028019,80.83768738917603,80.76503923680127,80.78925323486328,38900
2019-10-22,80.82963413210389,80.83770751953125,80.78120612392024,80.83770751953125,57200
2019-10-23,80.83770751953125,80.87806214028754,80.83770751953125,80.83770751953125,74200
2019-10-24,80.91029653303485,80.93451052126575,80.88608254480394,80.90222930908203,47800
2019-10-25,80.88611454191336,80.91032853972288,80.8376865462943,80.8941879272461,128500
2019-10-28,80.80540000569711,80.83768738917603,80.7811860076351,80.78925323486328,47700
2019-10-29,80.78118409212911,80.80539808961694,80.72468271192795,80.73274993896484,55000
2019-10-30,80.73274252747731,80.80539067146012,80.68431453694747,80.76502990722656,99200
2019-10-31,80.81347084924015,80.92647360876765,80.81347084924015,80.8699722290039,58600
2019-11-01,80.87398546984491,80.96279907226562,80.87398546984491,80.96279907226562,63600
2019-11-04,80.93055897168647,80.99515016432363,80.93055897168647,80.97900390625,67700
2019-11-05,80.9466748389885,80.96282109100014,80.90629996844888,80.9385986328125,117300
2019-11-06,80.9628032714561,80.99510192871094,80.93858081859972,80.99510192871094,58200
2019-11-07,80.97091514340511,80.97091514340511,80.83365040986139,80.88209533691406,79000
2019-11-08,80.83365040986139,80.92247021635242,80.82557420190538,80.88209533691406,81200
2019-11-11,80.9063178004404,80.93054642430845,80.87402528929975,80.88209533691406,78700
2019-11-12,80.89017732361833,80.93055220594105,80.87403106689453,80.87403106689453,67500
2019-11-13,80.92244807532768,80.95474673797285,80.90629566383508,80.94667053222656,75600
2019-11-14,80.99509772784528,81.00317393182485,80.95472902862471,80.96279907226562,56000
2019-11-15,80.92243194580078,80.98702925821554,80.92243194580078,80.92243194580078,194700
2019-11-18,80.97087947585456,81.0031781331094,80.9628032714561,80.99510192871094,79600
2019-11-19,80.97900390625,81.00322637353176,80.96285148783373,80.97900390625,94700
2019-11-20,81.01932945351618,81.07585672750508,81.01932945351618,81.05162811279297,133700
2019-11-21,81.03548186332425,81.06778052260105,81.0112594089515,81.05162811279297,67800
2019-11-22,81.05971107652066,81.05971107652066,80.9951137525809,81.02741241455078,198500
2019-11-25,81.0112804339032,81.0516491482216,81.0112804339032,81.0435791015625,61100
2019-11-26,81.05164842784788,81.10816955566406,81.05164842784788,81.10816955566406,65100
2019-11-27,81.0435791015625,81.0758777692218,81.02742668756237,81.0435791015625,51500
2019-11-29,81.04355299476269,81.04355299476269,80.94665702299817,80.99510192871094,27700
2019-12-02,80.92398655207596,80.98864345900569,80.92398655207596,80.97248077392578,55100
2019-12-03,81.05332060322073,81.16647791825424,81.05332060322073,81.12606811523438,103100
2019-12-04,81.14221737864689,81.16646448976952,81.10988584161335,81.15838623046875,73100
2019-12-05,81.10181120502871,81.1503115997383,81.10181120502871,81.14222717285156,92800
2019-12-06,81.09373966988588,81.1664810180664,81.08565524232868,81.1664810180664,87000
2019-12-09,81.20687771851684,81.20687771851684,81.15029907226562,81.15029907226562,133300
2019-12-10,81.16646849117099,81.19071560348897,81.13413695254354,81.17455291748047,87200
2019-12-11,81.23111730512792,81.31194305419922,81.1907013472876,81.31194305419922,62400
2019-12-12,81.3119591694601,81.3119591694601,81.1664703256535,81.2068862915039,80500
2019-12-13,81.2796514775068,81.36048343292364,81.24731992866255,81.34431457519531,49800
2019-12-16,81.32002747908916,81.3442745871496,81.29578037102871,81.31194305419922,71400
2019-12-17,81.32004913611654,81.39279047967024,81.31196470907356,81.38471221923828,111700
2019-12-18,81.36854336515233,81.40895933375619,81.34429625063443,81.38471221923828,223600
2019-12-19,81.37340889012557,81.48676438841642,81.34911930869345,81.45437622070312,115000
2019-12-20,81.45432179709466,81.47051895883487,81.40574266668848,81.4138412475586,114900
2019-12-23,81.42194265117865,81.43004123294395,81.35717252927998,81.38146209716797,94900
2019-12-24,81.34908258254649,81.44624086441158,81.34908258254649,81.42195129394531,37300
2019-12-26,81.45433670151608,81.4948234358676,81.43004713186852,81.48672485351562,41300
2019-12-27,81.51102067972171,81.52721784566891,81.49482969118334,81.51911926269531,86200
2019-12-30,81.53529741439517,81.56768556378158,81.5191064284059,81.54339599609375,53200
2019-12-31,81.52720501010447,81.59197513146943,81.5191064284059,81.54339599609375,120700
2020-01-02,81.66487504863109,81.68106603958417,81.63248688931517,81.6729736328125,234700
2020-01-03,81.80250690631189,81.86728321450194,81.7782173350928,81.78631591796875,246300
2020-01-06,81.83488116217684,81.83488116217684,81.72152573080007,81.75391387939453,266700
2020-01-07,81.68912263149612,81.72151077416292,81.66483306884766,81.66483306884766,182500
2020-01-08,81.6648701376887,81.68915971136254,81.55151467560454,81.59199523925781,335100
2020-01-09,81.53531750821573,81.60819240664662,81.51102793454189,81.59199523925781,178400
2020-01-10,81.6162667269801,81.64864869731227,81.59197098311967,81.62435913085938,129700
2020-01-13,81.62439589528954,81.65678405761719,81.60820490283088,81.65678405761719,99100
2020-01-14,81.61625394355075,81.672931648866,81.61625394355075,81.66483306884766,154000
2020-01-15,81.68912263149612,81.7053197915328,81.65673448882931,81.66483306884766,123500
2020-01-16,81.65677646444968,81.68916462376559,81.64867788026825,81.6729736328125,88700
2020-01-17,81.64867401123047,81.67296976262342,81.62438443724696,81.64867401123047,95000
2020-01-21,81.66485700707484,81.73772571638006,81.66485700707484,81.7215347290039,109500
2020-01-22,81.69727080487934,81.713461797338,81.64059306515853,81.65678405761719,294700
2020-01-23,81.6891441143747,81.69724269652284,81.66485454533849,81.68104553222656,99100
2020-01-24,81.66488264255169,81.69727080487934,81.64059306515853,81.65678405761719,228900
2020-01-27,81.68104553222656,81.6891441143747,81.64865738104221,81.68104553222656,209200
2020-01-28,81.70536179212841,81.71345419890008,81.65677646444968,81.6729736328125,218600
2020-01-29,81.7134295724722,81.82678500721047,81.68914000465797,81.77820587158203,119100
2020-01-30,81.79439169527615,81.85106940906812,81.77010212899495,81.81868743896484,79000
2020-01-31,81.85108535543247,81.95634839970188,81.83489436722648,81.94824981689453,118800
2020-02-03,81.84049982139383,81.84859758812607,81.7837845467616,81.80809020996094,171900
2020-02-04,81.74329524893719,81.75950315021488,81.67037823769701,81.7027816772461,202200
2020-02-05,81.6865631700309,81.73517450086754,81.6784592210575,81.71086883544922,74300
2020-02-06,81.6784760068327,81.71898957852379,81.6784760068327,81.7027816772461,116800
2020-02-07,81.759489675678,81.8567123413086,81.759489675678,81.8567123413086,277000
2020-02-10,81.8647995583937,81.92151482892032,81.84859166309988,81.89720916748047,474500
2020-02-11,81.84859466552734,81.85669861347152,81.80808728880862,81.84859466552734,485300
2020-02-12,81.82428900319589,81.85669861347152,81.80808728880862,81.84859466552734,77500
2020-02-13,81.937679904659,81.97819344327723,81.88906860351562,81.88906860351562,55500
2020-02-14,81.91341247065287,81.94582208036849,81.89721075654556,81.92151641845703,245800
2020-02-18,81.93772428757379,81.98634179654975,81.92962652066234,81.9620361328125,80000
2020-02-19,81.97822570800781,81.9863296552206,81.96202399508277,81.97822570800781,102200
2020-02-20,81.98632971582076,82.01873932319535,81.97012182138319,82.01063537597656,95900
2020-02-21,81.99444749104076,82.09978028608818,81.99444749104076,82.08357238769531,69600
2020-02-24,82.1483749935235,82.21319421097307,82.14027104596711,82.18888854980469,103000
2020-02-25,82.17265923149182,82.25368014143045,82.14835357666016,82.14835357666016,116700
2020-02-26,82.12405249206556,82.21317735240764,82.09164288998666,82.16456604003906,93700
2020-02-27,82.22939910388808,82.26180871386595,82.18078777967182,82.23750305175781,177000
2020-02-28,82.30233442271846,82.367153652244,82.2213134765625,82.2213134765625,219400
2020-03-02,82.3509183801616,82.42384153451323,82.23748785694788,82.2698974609375,294200
2020-03-03,82.36712864359302,82.83705246121812,82.35902469698739,82.6426010131836,149600
2020-03-04,82.74792759305645,82.78844114458451,82.62639930147242,82.6426010131836,209200
2020-03-05,82.76416926874839,82.80467665531057,82.69935003244575,82.7236557006836,62900
2020-03-06,82.78035688983476,82.82087045100023,82.52919011881325,82.56159973144531,146500
2020-03-09,82.29423082939189,82.3023347784931,81.6136474609375,81.6136474609375,286000
2020-03-10,81.81616608716652,81.84047174202662,80.8925079319883,80.9006118774414,361400
2020-03-11,80.86011667639033,81.03026246750406,77.36805744072238,79.50704193115234,512400
2020-03-12,79.55568356872645,81.36247479032333,77.8137053956719,79.37743377685547,758100
2020-03-13,79.56377812450734,80.60896498614773,79.56377812450734,80.05801391601562,564700
2020-03-16,79.6448033020159,79.76633162359398,78.59961646593311,79.07764434814453,595300
2020-03-17,78.83456420898438,79.75011239229912,78.83456420898438,78.83456420898438,279800
2020-03-18,78.65632264462944,79.11814875770942,78.17019087004539,78.34843444824219,299200
2020-03-19,78.0324366242674,79.25587291317632,78.0324366242674,79.166748046875,533800
2020-03-20,79.21537035288746,80.0499038696289,78.69682897600977,80.0499038696289,332600
2020-03-23,80.06608338490736,80.39017320097713,79.9283472220649,80.33345794677734,301800
2020-03-24,80.19572980563996,80.81149371811628,80.19572980563996,80.4874038696289,125400
2020-03-25,80.56843030216514,81.14368684226471,80.56843030216514,80.87631225585938,184400
2020-03-26,81.23284460850532,81.61364986796768,81.15992142744763,81.2490463256836,335300
2020-03-27,81.37056544150428,81.59742652808285,79.92026785916161,81.18421173095703,1425500
2020-03-30,81.35437373091496,81.45970033934877,80.72239553580674,80.86013793945312,480200
2020-03-31,80.97357172437769,81.13561361788915,80.77911403436153,80.941162109375,139000
2020-04-01,80.91434906024465,81.14159617143287,80.89000270343715,81.03608703613281,263600
2020-04-02,81.27956019779378,81.74215953680844,81.23897880994056,81.65288543701172,173000
2020-04-03,82.10736642657312,82.10736642657312,81.8070864501692,81.95317077636719,166600
2020-04-06,82.1479689821218,82.16419782616997,81.89638165233738,82.01000213623047,149000
2020-04-07,82.01809232768267,82.16417665388066,81.9044718730676,81.95317077636719,135000
2020-04-08,82.09928030160579,82.18854823604521,81.80711155953335,81.84768676757812,199400
2020-04-09,82.13173417863378,82.29405357883465,82.07492393652646,82.22100830078125,194200
2020-04-13,82.28595458361171,82.39145757360224,82.28595458361171,82.36711120605469,228900
2020-04-14,82.27780785660487,82.37519948407612,82.22911513879484,82.35897064208984,297800
2020-04-15,82.3508625231716,82.36709136700993,82.21289567906408,82.30216979980469,126500
2020-04-16,82.310274373499,82.3265094078574,81.87202132359305,82.00187683105469,110300
2020-04-17,82.00998180239665,82.01809312648359,81.83143360287679,81.92070770263672,195600
2020-04-20,81.55550921998238,81.79898520937215,81.55550921998238,81.66101837158203,181000
2020-04-21,81.60420685475312,81.71782733019486,81.60420685475312,81.66912841796875,112500
2020-04-22,81.8070864501692,82.00998100367472,81.72592367528668,81.95317077636719,129700
2020-04-23,82.03433740421383,82.03433740421383,81.84767166771802,81.85578918457031,255000
2020-04-24,81.92072023481686,82.0262231907409,81.84767496390684,82.00187683105469,96600
2020-04-27,81.95319093118864,82.07492273974927,81.92883837762461,82.03434753417969,104900
2020-04-28,82.06680089826227,82.172303849447,82.05056586463316,82.10737609863281,192000
2020-04-29,82.18045012720157,82.24537170888544,82.15610376008844,82.16421508789062,93600
2020-04-30,82.16418841535437,82.21288732562502,82.06680297851562,82.06680297851562,195500
2020-05-01,81.96507071989853,82.03832244873047,81.88368473958151,82.03832244873047,565900
2020-05-04,82.08715047037248,82.08715047037248,82.04645437669032,82.07901000976562,87000
2020-05-05,82.07902446006236,82.18483183852288,82.03833456856871,82.12786102294922,453200
2020-05-06,82.1115800988692,82.20110655324972,82.1115800988692,82.12786102294922,143500
2020-05-07,82.19295088837795,82.33944813123524,82.15226100441052,82.31503295898438,248700
2020-05-08,82.33131277041174,82.36386219340618,82.30689138913797,82.33944702148438,109800
2020-05-11,82.36386340696778,82.36386340696778,82.29875835066767,82.32317352294922,240700
2020-05-12,82.26617332167811,82.2987289428711,82.20920253692785,82.2987289428711,193800
2020-05-13,82.27432261460619,82.31501870087655,82.25804790570864,82.28246307373047,93900
2020-05-14,82.16852148339463,82.298743991979,82.16852148339463,82.28246307373047,171700
2020-05-15,82.26620171257433,82.3964180329354,82.26620171257433,82.35572814941406,107800
2020-05-18,82.41270134376715,82.51850249521323,82.41270134376715,82.50222778320312,282200
2020-05-19,82.51848491795866,82.55918100334348,82.49406975046809,82.54290008544922,100400
2020-05-20,82.5429155512232,82.5917521047055,82.52664083963045,82.55919647216797,112400
2020-05-21,82.55914861318851,82.64053454267747,82.55914861318851,82.61611938476562,150400
2020-05-22,82.52662448256804,82.60801044310487,82.52662448256804,82.5835952758789,70200
2020-05-26,82.6568701055172,82.6568701055172,82.59989929199219,82.59989929199219,85400
2020-05-27,82.56734365435604,82.6568701055172,82.56734365435604,82.59989929199219,126300
2020-05-28,82.59987329625278,82.74637051483352,82.59987329625278,82.68939971923828,158500
2020-05-29,82.76267110711878,82.81150145513638,82.66500420173108,82.77080535888672,277200
2020-06-01,82.77078268085269,82.81961922484226,82.77078268085269,82.78706359863281,82100
2020-06-02,82.8196180147102,82.84403318167284,82.75450676324269,82.80333709716797,202500
2020-06-03,82.77080535888672,82.79522674224802,82.72197501086912,82.77080535888672,142300
2020-06-04,82.77892313974274,82.81147876595219,82.71381188732386,82.78706359863281,105200
2020-06-05,82.81149742483593,82.90916432547034,82.79522271273963,82.9010238647461,82900
2020-06-08,82.90917745912367,82.99056345120195,82.90917745912367,82.9580078125,151600
2020-06-09,83.0556498061791,83.12075485469381,83.0230941772461,83.0230941772461,288000
2020-06-10,83.08821354557925,83.29168160446373,83.08821354557925,83.24285125732422,269400
2020-06-11,83.14517512524341,83.21028017289039,83.0475082397461,83.0475082397461,241300
2020-06-12,83.09637552822952,83.12893117120511,83.03940470536071,83.0638198852539,175000
2020-06-15,83.08006938744698,83.13704018876732,83.03937329678176,83.10448455810547,1899200
2020-06-16,83.12077129761306,83.19402302954079,83.12077129761306,83.18588256835938,289500
2020-06-17,83.11263153806819,83.15332142257378,83.08007590485244,83.12890625,149600
2020-06-18,83.08822978858132,83.21031188964844,83.08009553536948,83.21031188964844,105900
2020-06-19,83.22654624498429,83.27537657434647,83.21026532896349,83.25910186767578,113600
2020-06-22,83.19400355431907,83.2998046875,83.19400355431907,83.2998046875,71300
2020-06-23,83.33237346292555,83.38120380758227,83.33237346292555,83.3567886352539,91000
2020-06-24,83.32422949830533,83.33236995852315,83.23470306396484,83.23470306396484,105200
2020-06-25,83.16148153296302,83.23472706799114,83.16148153296302,83.21031188964844,337400
2020-06-26,83.22658640011767,83.23472065270256,83.18589029978074,83.19403076171875,73900
2020-06-29,83.25097435054742,83.31608560605157,83.23469343199585,83.2998046875,100600
2020-06-30,83.34048451286318,83.3730401342629,83.27537327006375,83.33234405517578,311900
2020-07-01,83.2916642282242,83.31608560605157,83.25097435054742,83.2998046875,262200
2020-07-02,83.32425395450079,83.53586251680964,83.31611970124733,83.43006134033203,210900
2020-07-06,83.42187931798163,83.51140573399775,83.38118323457411,83.49512481689453,202700
2020-07-07,83.51143757551574,83.51957803717117,83.44632630097807,83.48702239990234,163600
2020-07-08,83.46260924688313,83.49515867558785,83.42191314697266,83.42191314697266,186000
2020-07-09,83.45446868286848,83.45446868286848,83.40563833051812,83.41377258300781,144400
2020-07-10,83.43002961161784,83.45444478080032,83.41374869259536,83.44630432128906,117400
2020-07-13,83.43003613115025,83.47886647333095,83.39748049991253,83.4707260131836,124500
2020-07-14,83.49510214395846,83.56835383233053,83.47882744062514,83.51138305664062,116000
2020-07-15,83.5195605555618,83.56839089656785,83.5195605555618,83.53583526611328,174700
2020-07-16,83.54399007928427,83.57654571533203,83.51957490458662,83.57654571533203,97400
2020-07-17,83.58467011833496,83.64164092236736,83.576535867296,83.6253662109375,130800
2020-07-20,83.68233611262156,83.71489174448214,83.65792094106406,83.66606140136719,99700
2020-07-21,83.76374837116009,83.81258493895098,83.74747365479902,83.780029296875,221400
2020-07-22,83.83695331256037,83.8450875615227,83.80439768865998,83.81253814697266,172500
2020-07-23,83.82881495660787,83.82881495660787,83.73928854097413,83.75556945800781,99800
2020-07-24,83.76371986818833,83.76371986818833,83.70674906627976,83.71488952636719,96800
2020-07-27,83.7148828989285,83.7392980679062,83.68232727050781,83.68232727050781,86700
2020-07-28,83.70676310868501,83.73931874514446,83.70676310868501,83.7311782836914,80800
2020-07-29,83.76371664808555,83.79627227783203,83.73930147811356,83.79627227783203,76400
2020-07-30,83.7881307110157,83.82882679999896,83.76371554136628,83.82068634033203,79400
2020-07-31,83.88580963826772,83.9265057330917,83.83697929196076,83.90208435058594,100700
2020-08-03,83.99973849106375,84.05670928955078,83.99973849106375,84.05670928955078,247300
2020-08-04,84.08929321680631,84.11370839446691,84.06487803914573,84.1055679321289,94400
2020-08-05,84.1950826091855,84.24391916702689,84.1950826091855,84.2276382446289,122100
2020-08-06,84.29274739458792,84.3415777418481,84.26019175996366,84.28460693359375,97500
2020-08-07,84.26021779571505,84.28463297688924,84.17069132517346,84.19510650634766,104200
2020-08-10,84.2276264146948,84.26832250562134,84.16252136230469,84.16252136230469,101300
2020-08-11,84.17067077081933,84.18695169386255,84.12998088191686,84.1543960571289,215300
2020-08-12,84.31715382684943,84.34970945809856,84.2601830245014,84.30901336669922,186900
2020-08-13,84.34158547869262,84.38228157804419,84.28461466521222,84.29275512695312,161000
2020-08-14,84.292762857825,84.31717803593398,84.2846223953375,84.3009033203125,94500
2020-08-17,84.3253009103316,84.34971608334821,84.30088573731501,84.3415756225586,94000
2020-08-18,84.36598757356946,84.43109262455147,84.35784711368987,84.42295837402344,164200
2020-08-19,84.48804361575773,84.49618407372868,84.31713125446825,84.33341217041016,186200
2020-08-20,84.33345784519231,84.36601348535808,84.25206564010115,84.3253173828125,141000
2020-08-21,84.37412924245912,84.40668487548828,84.34971407002529,84.40668487548828,163500
2020-08-24,84.47992574736054,84.52875608595403,84.47992574736054,84.4880599975586,120300
2020-08-25,84.5124959378596,84.5531920362571,84.479946510365,84.54505157470703,288800
2020-08-26,84.60201834881777,84.6752700805664,84.56946892287672,84.6752700805664,181100
2020-08-27,84.59386975114549,84.65897480133924,84.58572929136447,84.63455963134766,231800
2020-08-28,84.75666697604495,84.82991871722433,84.7485265138354,84.78108215332031,135100
2020-08-31,84.80547242832193,84.87058368817249,84.75664208810979,84.8461685180664,247800
2020-09-01,84.86244544526623,84.86244544526623,84.78919993303455,84.7973403930664,220600
2020-09-02,84.82177274707362,84.84618792276356,84.699690659271,84.72410583496094,189000
2020-09-03,84.65082739153266,84.6589616406977,84.52874535120148,84.57757568359375,232600
2020-09-04,84.6182958803849,84.6182958803849,84.52062897841785,84.56132507324219,112400
2020-09-08,84.49620607795016,84.55317687988281,84.4880656178593,84.55317687988281,174600
2020-09-09,84.64267176947116,84.64267176947116,84.56128582694731,84.58570098876953,111100
2020-09-10,84.58571614210929,84.59385660062485,84.56130097591317,84.57757568359375,168000
2020-09-11,84.62644927930603,84.63458353203268,84.58575317825988,84.6020278930664,95500
2020-09-14,84.60198985163909,84.6101303100586,84.56129997824243,84.6101303100586,95100
2020-09-15,84.60203582582595,84.65900664702053,84.60203582582595,84.62645721435547,239800
2020-09-16,84.68337771070154,84.74034849804005,84.68337771070154,84.71592712402344,176700
2020-09-17,84.7159503233972,84.75664641521932,84.69967561227942,84.74037170410156,97300
2020-09-18,84.78920856922679,84.79734903008779,84.7485124742741,84.7647933959961,159600
2020-09-21,84.67527963307883,84.69969480996524,84.59389364033976,84.6020278930664,228900
2020-09-22,84.61016093023605,84.62644185296708,84.56947104211383,84.61830139160156,214400
2020-09-23,84.62643644441923,84.62643644441923,84.56132517636179,84.56946563720703,401300
2020-09-24,84.51248952491264,84.5450451592897,84.50435527333264,84.52877044677734,212700
2020-09-25,84.50435426609948,84.57759978556057,84.50435426609948,84.56132507324219,92300
2020-09-28,84.59388409700877,84.69968525469845,84.59388409700877,84.6752700805664,130900
2020-09-29,84.72408946769853,84.75664509878023,84.69153383661684,84.74850463867188,178800
2020-09-30,84.75664721349499,84.7729281341179,84.69153594970703,84.69153594970703,94500
2020-10-01,84.66212386980972,84.72753940844864,84.65394536788757,84.68665313720703,110000
2020-10-02,84.6539077758789,84.68661553067393,84.63755701766458,84.6539077758789,122700
2020-10-05,84.71934543125357,84.71934543125357,84.67028690542023,84.67845916748047,126300
2020-10-06,84.7275396175447,84.74389038306022,84.67847484425987,84.69483184814453,242900
2020-10-07,84.73571056228789,84.75206756591797,84.69483052995078,84.75206756591797,122500
2020-10-08,84.82562298308332,84.85833073948753,84.78474296635306,84.84197998046875,173700
2020-10-09,84.87472513315558,84.88289739708239,84.84201736234016,84.86654663085938,81300
2020-10-12,84.86650923818024,84.86650923818024,84.83380148177604,84.84197998046875,108800
2020-10-13,84.81748254895062,84.84201181586627,84.76841777675034,84.78477478027344,92000
2020-10-14,84.77657318115234,84.79292394185167,84.71933616115373,84.77657318115234,141600
2020-10-15,84.7438885098347,84.78477478027344,84.72753774468062,84.78477478027344,174500
2020-10-16,84.7929157686233,84.82562352523655,84.76838651075504,84.80927276611328,87900
2020-10-19,84.78476791238963,84.8092971773183,84.75206014636188,84.76023864746094,97400
2020-10-20,84.77659530611962,84.80930307442163,84.76841680445187,84.8011245727539,166900
2020-10-21,84.85015999297785,84.85015999297785,84.76839371368025,84.79292297363281,93300
2020-10-22,84.79291598075443,84.84198073498041,84.7683867228248,84.81745147705078,126100
2020-10-23,84.76839447021484,84.80928072941215,84.76022220906921,84.76839447021484,145700
2020-10-26,84.74388906410293,84.75206756591797,84.71118129521182,84.75206756591797,105000
2020-10-27,84.76839447021484,84.80928072941215,84.76839447021484,84.76839447021484,104600
2020-10-28,84.69483184814453,84.7275396175447,84.67847484425987,84.69483184814453,109800
2020-10-29,84.61307463199748,84.62942539926921,84.57218835626342,84.58853912353516,235800
2020-10-30,84.5476381495951,84.58034591440894,84.46587185674466,84.55581665039062,134400
2020-11-02,84.57549263603889,84.6164852430517,84.56729161241707,84.59188842773438,190000
2020-11-03,84.60826909665937,84.63286590576172,84.54267343535543,84.63286590576172,127700
2020-11-04,84.59186575800473,84.61646256673036,84.55906792785505,84.57546997070312,112300
2020-11-05,84.60829047497802,84.63288729029534,84.57549263603889,84.59188842773438,120300
2020-11-06,84.56726649579859,84.56726649579859,84.46887300820421,84.50167083740234,81100
2020-11-09,84.56729981412998,84.60829868066719,84.51810617872432,84.60009765625,96400
2020-11-10,84.63288222691978,84.72307471471937,84.61648018065743,84.70667266845703,1293400
2020-11-11,84.71487369158821,84.71487369158821,84.69847790087363,84.70667266845703,103700
2020-11-12,84.71488917674027,84.74768701971236,84.69029235839844,84.69029235839844,118500
2020-11-13,84.73128497045185,84.73128497045185,84.67389030913793,84.69029235839844,117400
2020-11-16,84.73947050543396,84.73947050543396,84.6738748314801,84.70667266845703,110600
2020-11-17,84.69848588130148,84.74767951362809,84.69028485739759,84.73127746582031,125200
2020-11-18,84.731285894659,84.75588896881811,84.71489010076857,84.72309112548828,126200
2020-11-19,84.72308442244862,84.7558822631836,84.69848760578452,84.7558822631836,93300
2020-11-20,84.76406155066914,84.78046359581525,84.74766576107038,84.77226257324219,87200
2020-11-23,84.76406190632845,84.79685974121094,84.76406190632845,84.79685974121094,93600
2020-11-24,84.82965159376292,84.90344828093109,84.82965159376292,84.87884521484375,95200
2020-11-25,84.92805480957031,84.96085264589281,84.92805480957031,84.92805480957031,118200
2020-11-27,84.95263823213341,84.99363708496094,84.95263823213341,84.99363708496094,30600
2020-11-30,85.02644427935225,85.02644427935225,84.99365269772262,85.01824951171875,91800
2020-12-01,85.03219174793638,85.03219174793638,84.94187994896598,84.9829330444336,133100
2020-12-02,84.9829635200085,85.07327535136545,84.95833415942481,85.0650634765625,99300
2020-12-03,85.10607841618595,85.14712524414062,85.08965467394619,85.14712524414062,1126000
2020-12-04,85.1717764875138,85.22924707248134,85.14714713164543,85.21282958984375,404200
2020-12-07,85.25387874047,85.32777307390316,85.24567313084066,85.31135559082031,1543500
2020-12-08,85.31136683801931,85.33599619780271,85.31136683801931,85.31957244873047,261300
2020-12-09,85.31956913831871,85.33599288675371,85.28672790527344,85.28672790527344,301100
2020-12-10,85.31953762429995,85.38522006612973,85.31953762429995,85.35237884521484,135900
2020-12-11,85.33598658920253,85.37703342961144,85.33598658920253,85.36882781982422,106800
2020-12-14,85.35240337524002,85.40987396240234,85.35240337524002,85.40987396240234,163100
2020-12-15,85.42626356666665,85.48373413085938,85.39342234943912,85.48373413085938,152800
2020-12-16,85.50021427743863,85.574108636319,85.48379678870205,85.54126739501953,107100
2020-12-17,85.62171077535592,85.62171077535592,85.57243409805,85.58064270019531,100700
2020-12-18,85.59707442655026,85.61349789733119,85.57243608732455,85.58885955810547,93900
2020-12-21,85.56422121887975,85.59707442655026,85.54779774809883,85.58885955810547,138300
2020-12-22,85.57243608732455,85.62171276577598,85.56422121887975,85.58885955810547,126400
2020-12-23,85.59707998257518,85.65457153320312,85.58065024461916,85.65457153320312,196300
2020-12-24,85.65459807800862,85.65459807800862,85.62174485802426,85.63816833496094,91900
2020-12-28,85.66281493629984,85.66281493629984,85.62174684383915,85.6463851928711,125300
2020-12-29,85.66281493629984,85.67102354190305,85.6299617155535,85.6463851928711,136000
2020-12-30,85.64633076009456,85.69560742684054,85.62990729321496,85.67918395996094,171500
2020-12-31,85.70382484830843,85.77774611673829,85.67918651420094,85.76953125,307200
2021-01-04,85.77774667932162,85.8516616821289,85.76953181252946,85.8516616821289,665500
2021-01-05,85.85991062879724,85.93382566094319,85.83527228474858,85.90918731689453,549600
2021-01-06,85.925614443571,85.925614443571,85.87633149086278,85.89276123046875,728000
2021-01-07,85.9666753379968,86.08165844956616,85.95846673439158,86.0488052368164,702600
2021-01-08,86.04060833730138,86.07346155452016,85.94204868564503,85.99132537841797,433300
2021-01-11,85.94199872235386,85.94199872235386,85.89272205822843,85.92557525634766,313500
2021-01-12,85.95842845446688,85.95842845446688,85.89272205822843,85.92557525634766,334600
2021-01-13,85.88454333346588,85.94203488784099,85.87632846395245,85.91739654541016,291500
2021-01-14,85.91741033925857,85.99954024925029,85.90098059759394,85.99132537841797,354300
2021-01-15,86.02416689378148,86.07344984596095,86.00774342046142,86.0488052368164,537300
2021-01-19,86.13094329833984,86.14736677202156,86.04880713160199,86.13094329833984,391900
2021-01-20,86.18018437500704,86.22946104180035,86.15554604161039,86.22125244140625,235000
2021-01-21,86.2130437724243,86.30338851211134,86.2130437724243,86.29517364501953,333000
2021-01-22,86.2458907748029,86.28695257509493,86.22125244140625,86.22125244140625,248500
2021-01-25,86.22129518710331,86.27057187832638,86.22129518710331,86.24593353271484,293300
2021-01-26,86.29519558223281,86.29519558223281,86.22128055793935,86.2541275024414,314100
2021-01-27,86.21308700255868,86.25414882639225,86.19665726013663,86.20487213134766,221100
2021-01-28,86.2459066647405,86.25411526664695,86.20483859077491,86.22947692871094,237200
2021-01-29,86.2705785688143,86.27879344002532,86.16381030751407,86.20487213134766,233400
2021-02-01,86.20487213134766,86.22951047886995,86.19665726013663,86.20487213134766,440200
2021-02-02,86.21308031652937,86.31163369897553,86.20486544595543,86.24593353271484,481700
2021-02-03,86.28695877792772,86.31981198018734,86.27875017694353,86.29517364501953,369400
2021-02-04,86.26232044275991,86.31981198018734,86.2541055756681,86.29517364501953,311600
2021-02-05,86.29519048313534,86.34446716308594,86.27055214316005,86.34446716308594,283100
2021-02-08,86.34444523872723,86.38551330566406,86.31980690500804,86.38551330566406,309700
2021-02-09,86.36912536621094,86.39376371006503,86.36091049622297,86.36912536621094,245000
2021-02-10,86.33623862820188,86.40193876426498,86.31980889460556,86.39373016357422,604000
2021-02-11,86.39375964170893,86.4266128540039,86.36912129901506,86.4266128540039,272800
2021-02-12,86.4594318906427,86.47586162454137,86.42658495506042,86.44300842285156,206200
2021-02-16,86.44302678909597,86.45124165779069,86.33625856050007,86.34446716308594,219400
2021-02-17,86.33625856050007,86.35268203178066,86.27876701185477,86.34446716308594,357500
2021-02-18,86.32803654656333,86.32803654656333,86.2130534587897,86.22947692871094,181400
2021-02-19,86.20484725409425,86.2130621229346,86.06522581435307,86.1966323852539,250400
2021-02-22,86.20484572582004,86.36089690047537,86.20484572582004,86.34446716308594,220200
2021-02-23,86.43482208251953,86.44303695218007,86.369121923564,86.43482208251953,286200
2021-02-24,86.45945175713963,86.49230496637838,86.42660481400983,86.46766662597656,267800
2021-02-25,86.28699335421247,86.28699335421247,85.90919077599806,86.04060363769531,431100
2021-02-26,86.0241657932057,86.38554486272007,85.98310397737605,86.35269165039062,213900
2021-03-01,86.500514193287,86.50872906158811,86.42659917690256,86.47587585449219,475700
2021-03-02,86.52513275655114,86.68118388806381,86.50870928981108,86.64833068847656,407400
2021-03-03,86.6236897358756,86.64832806829422,86.58262167110664,86.63190460205078,313000
2021-03-04,86.65657458553741,86.68121292695511,86.45945532197739,86.52516174316406,522800
2021-03-05,86.50872198366864,86.6072753307845,86.46765391163166,86.55799865722656,800200
2021-03-08,86.53337856586556,86.53337856586556,86.31983582524266,86.33626556396484,412200
2021-03-09,86.44303695218007,86.4512518218406,86.37733052711495,86.43482208251953,368200
2021-03-10,86.49233391203899,86.63196166455899,86.46769556339164,86.61553192138672,282800
2021-03-11,86.74692025110365,86.84547361780031,86.68942869849417,86.83726501464844,380700
2021-03-12,86.7551492178716,86.7551492178716,86.65659582804199,86.74694061279297,438100
2021-03-15,86.69762372431148,86.8208216794981,86.68120025447048,86.81260681152344,826500
2021-03-16,86.85370688031566,86.95226653399385,86.8372834044246,86.93583679199219,294800
2021-03-17,86.9194179113743,87.0918926148466,86.8126433810503,86.96047973632812,416400
2021-03-18,86.8536840497857,86.8536840497857,86.64835619151198,86.66477966308594,920400
2021-03-19,86.63193209433283,86.6812087748078,86.59086401653106,86.65657043457031,648300
2021-03-22,86.66478322823612,86.73870451863223,86.64835975598655,86.72227478027344,318700
2021-03-23,86.68943786621094,86.74692942490034,86.67300812595114,86.68943786621094,981500
2021-03-24,86.73868712225541,86.87830853975646,86.73868712225541,86.86188507080078,388400
2021-03-25,86.84549702390632,86.94405668327549,86.82907354706694,86.91941833496094,322600
2021-03-26,86.99327850341797,87.08362323432134,86.97685503693872,86.99327850341797,264500
2021-03-29,87.01797737811093,87.01797737811093,86.89478562853958,86.91120910644531,311200
2021-03-30,86.78796847370778,86.82903654747274,86.77154500386676,86.81260681152344,319300
2021-03-31,86.81261079064139,86.87010233688252,86.7879724516964,86.82904052734375,299400
2021-04-01,86.88829632890457,86.95415972423558,86.83890192294585,86.93769073486328,593100
2021-04-05,86.78133456637333,86.84719172733021,86.7731000658474,86.82249450683594,496600
2021-04-06,86.90477686307464,86.9541775602455,86.85538244698417,86.86361694335938,361100
2021-04-07,86.93774700338648,86.97891322238206,86.92128428443814,86.95421600341797,316700
2021-04-08,87.0035696993394,87.06119861029686,86.97887249194052,87.02826690673828,314100
2021-04-09,86.98710259588285,87.02826251244264,86.9623991086511,86.99533081054688,378900
2021-04-12,87.0035797063009,87.0200424194336,86.97064799895459,87.0200424194336,1059600
2021-04-13,87.11059857254978,87.13529578152145,87.06943865129053,87.12706756591797,386100
2021-04-14,87.11060533987222,87.15177154541016,87.11060533987222,87.15177154541016,306900
2021-04-15,87.17646990231935,87.22586432474931,87.15177269110437,87.21763610839844,481600
2021-04-16,87.19292925915697,87.21762646764199,87.17646026611328,87.17646026611328,423400
2021-04-19,87.16825866699219,87.16825866699219,87.11062973175106,87.16825866699219,387600
2021-04-20,87.1435614491864,87.16825866699219,87.10240151320437,87.16825866699219,419300
2021-04-21,87.14354705810547,87.16001605464484,87.11884984437823,87.14354705810547,684100
2021-04-22,87.15998840332031,87.18468560921241,87.11882220611359,87.15998840332031,377100
2021-04-23,87.17647314386332,87.1929421393398,87.13530693625351,87.18470764160156,401000
2021-04-26,87.14352532534201,87.21762322912623,87.14352532534201,87.20938873291016,462800
2021-04-27,87.24234685233688,87.28350678371937,87.18471792353567,87.26704406738281,589800
2021-04-28,87.42345370927104,87.53871154785156,87.39052200095074,87.53871154785156,345400
2021-04-29,87.55518541262151,87.59635162353516,87.51402548278978,87.59635162353516,406800
2021-04-30,87.56339416168339,87.58809136853623,87.53869695483056,87.5798568725586,276600
2021-05-03,87.59806264859611,87.73027038574219,87.58153274125755,87.73027038574219,394800
2021-05-04,87.87900077326012,87.88726572624688,87.82115871097666,87.845947265625,588700
2021-05-05,87.96162352179421,88.04426043564588,87.9450999216107,88.03599548339844,417600
2021-05-06,88.04424578682128,88.06076938425556,87.93682033841213,87.96160888671875,453200
2021-05-07,88.00296551429217,88.08559614593123,87.98644190968959,88.01123046875,391500
2021-05-10,88.11863075738853,88.1847377702446,88.04426509615925,88.06905364990234,373500
2021-05-11,87.96990966796875,88.00296318061046,87.91206759692396,87.96990966796875,382200
2021-05-12,88.12690566534339,88.18474773204865,88.06079864501953,88.06079864501953,435900
2021-05-13,88.05249979627696,88.06076474671403,87.9616042543993,87.97813415527344,1136400
2021-05-14,87.98642043771206,88.18473516611222,87.98642043771206,88.16820526123047,786300
2021-05-17,88.15170557350909,88.31696684128761,88.14344061882619,88.30870819091797,404600
2021-05-18,88.30866640236655,88.32518999959997,88.28387155005102,88.31692504882812,405200
2021-05-19,88.22602360712756,88.23428855734706,87.97813183933128,87.98639678955078,350900
2021-05-20,87.96986920483637,87.99465775183755,87.92029211083401,87.97813415527344,306900
2021-05-21,88.0360048000535,88.11037046521629,88.00295129187714,88.10211181640625,330900
2021-05-24,88.15171914352918,88.25087970204896,88.11866562402258,88.24261474609375,376900
2021-05-25,88.28388745252455,88.31694095725555,88.25909890005417,88.29215240478516,412600
2021-05-26,88.27562543955922,88.27562543955922,88.15994132956625,88.20951843261719,404300
2021-05-27,88.14340910996087,88.22603971431194,88.12688551081506,88.21778106689453,1238800
2021-05-28,88.25912541294419,88.25912541294419,88.20128333836713,88.23433685302734,461400
2021-06-01,88.31903862976688,88.34395599365234,88.28581336556253,88.34395599365234,441600
2021-06-02,88.37718787032908,88.37718787032908,88.31073733694849,88.32734680175781,554500
2021-06-03,88.25258510403062,88.26089300406733,88.20275037795221,88.21105194091797,423600
2021-06-04,88.35224914550781,88.38547440416593,88.29410652712363,88.35224914550781,445600
2021-06-07,88.35225424722296,88.35225424722296,88.2608863649048,88.2691879272461,455100
2021-06-08,88.26919534933772,88.28581114955841,88.19444325955762,88.20275115966797,596800
2021-06-09,88.22770373363142,88.22770373363142,88.06988525390625,88.06988525390625,382900
2021-06-10,88.16953446988559,88.31073710013696,88.1446171042026,88.30242919921875,421500
2021-06-11,88.31905071086366,88.31905071086366,88.11969909836843,88.14462280273438,340200
2021-06-14,88.16950810675755,88.16950810675755,88.05322287695904,88.11966705322266,720100
2021-06-15,88.1778264104667,88.23596903222696,88.16121061163776,88.2276611328125,2059900
2021-06-16,88.22766844652064,88.3356457995776,87.79574636015076,87.8040542602539,704500
2021-06-17,87.77914723399633,87.96188303535885,87.64624616497929,87.95357513427734,917900
2021-06-18,87.79574710963819,87.85388973671459,87.71268711911061,87.8372802734375,412300
2021-06-21,87.82897308984944,87.92864888153841,87.79574782595311,87.91203308105469,414700
2021-06-22,88.00338182342415,88.13628285009086,87.99508026205979,88.11966705322266,295100
2021-06-23,88.17786356697776,88.19447303573513,88.1197145836441,88.1695556640625,403800
2021-06-24,88.15290835635189,88.17783205619106,88.06984836810066,88.11138153076172,323000
2021-06-25,88.16124776114724,88.1695556640625,88.10310511488673,88.1695556640625,255000
2021-06-28,88.21106774787557,88.22768355092649,88.16954091439251,88.17784881591797,633200
2021-06-29,88.20275953572052,88.25259426697308,88.19445163482122,88.2359848022461,356900
2021-06-30,88.26920393261754,88.31904500105517,88.25259446785277,88.30242919921875,1137300
2021-07-01,88.36924839475961,88.36924839475961,88.27736191044534,88.31077575683594,683500
2021-07-02,88.3608960582079,88.47784133765292,88.35254100309334,88.44442749023438,475100
2021-07-06,88.46947943181127,88.54465579748636,88.45276932407982,88.4861831665039,966800
2021-07-07,88.47782615646354,88.47782615646354,88.38593968508853,88.39429473876953,596800
2021-07-08,88.38593583018215,88.43605977704334,88.36923209658734,88.41934967041016,815400
2021-07-09,88.42769733047041,88.52793884277344,88.42769733047041,88.52793884277344,456000
2021-07-12,88.51127140910761,88.60315791309137,88.49456766885643,88.59480285644531,544100
2021-07-13,88.7618474951786,88.84537891933863,88.70337486096267,88.82032012939453,517000
2021-07-14,88.90384856031716,88.92055229537111,88.80360703087658,88.83702087402344,704000
2021-07-15,88.89551920658461,88.92057800292969,88.8537566703564,88.92057800292969,2321900
2021-07-16,88.91222931950851,88.95399185573672,88.88717052316343,88.92057800292969,411900
2021-07-19,88.9038640192057,88.91221907470496,88.71173598096318,88.73680114746094,551900
2021-07-20,88.76184922899489,88.82867054580467,88.745139120013,88.8036117553711,459400
2021-07-21,88.83702087402344,88.8704347171703,88.79525834986907,88.83702087402344,566600
2021-07-22,88.87045568053041,88.97069723361663,88.84539688551897,88.95398712158203,557800
2021-07-23,89.03749098918492,89.19620513916016,89.01243220193376,89.19620513916016,1379000
2021-07-26,89.22963609509607,89.3549364284243,89.20457730303835,89.33822631835938,480800
2021-07-27,89.31317814709898,89.33823694213659,89.24635044497172,89.321533203125,882400
2021-07-28,89.3633191830239,89.46355438232422,89.17954615358443,89.46355438232422,409000
2021-07-29,89.43010247777218,89.47187137507161,89.3883399535117,89.41339874267578,476300
2021-07-30,89.44685064012138,89.50532329739379,89.42179184029631,89.46355438232422,391500
2021-08-02,89.47782963011208,89.50304309701158,89.37696935013695,89.3853759765625,1095300
2021-08-03,89.30129942877097,89.39375305175781,89.28449259385292,89.39375305175781,737400
2021-08-04,89.39374336927696,89.41055020237462,89.25086284463671,89.26766967773438,401600
2021-08-05,89.16682096115052,89.16682096115052,89.06596712478698,89.11639404296875,339000
2021-08-06,89.04075463373377,89.13320825965559,89.00713455045536,89.12480163574219,569100
2021-08-09,89.057563061338,89.09118314521746,89.01554276577016,89.04075622558594,376600
2021-08-10,89.0743873150034,89.11640761576302,89.04076722697003,89.09119415283203,1919900
2021-08-11,89.05756652974874,89.20885370691063,89.04915990535764,89.20044708251953,2014700
2021-08-12,89.20886921725844,89.23408268243992,89.16684250037152,89.19206237792969,442800
2021-08-13,89.20886921725844,89.24248930829263,89.18365575207697,89.19206237792969,418800
2021-08-16,89.20044379992855,89.2844972159952,89.19204358822216,89.25927734375,2068700
2021-08-17,89.25927227228456,89.29289235432596,89.17522527336855,89.18363189697266,573900
2021-08-18,89.20884863775059,89.20884863775059,89.06596809309877,89.12480163574219,403600
2021-08-19,89.04915643727429,89.0659696854017,88.99032289357908,89.04075622558594,576100
2021-08-20,89.00713241449434,89.02393924954261,88.88105870831959,88.88946533203125,421900
2021-08-23,89.01555970407378,89.07439325896414,88.98193961379692,89.06598663330078,1190100
2021-08-24,89.1080053282755,89.17524550761537,89.1080053282755,89.15003204345703,323800
2021-08-25,89.19208765477272,89.25092122766169,89.1668677700673,89.2341079711914,463000
2021-08-26,89.25929116701626,89.25929116701626,89.19205740107616,89.22567749023438,398700
2021-08-27,89.3013090739938,89.55345651162361,89.24247552686361,89.51983642578125,283400
2021-08-30,89.60389347536035,89.60389347536035,89.50303320653073,89.5618667602539,941500
2021-08-31,89.5114109112669,89.51981753404733,89.44417075377216,89.47779083251953,415100
2021-09-01,89.38720241124669,89.50575256347656,89.33639704900496,89.50575256347656,443000
2021-09-02,89.51423202070397,89.57350710327083,89.49729905161321,89.53963470458984,606100
2021-09-03,89.59889663767731,89.59889663767731,89.57349395751953,89.57349395751953,374000
2021-09-07,89.53118453164083,89.57352019080311,89.5142450995756,89.55658721923828,377900
2021-09-08,89.61583479025659,89.68357957671289,89.59043211046007,89.67510986328125,397400
2021-09-09,89.71741694889259,89.8021011352539,89.69201427718275,89.8021011352539,570900
2021-09-10,89.81057647994396,89.8359791550747,89.70896577942105,89.72589874267578,324200
2021-09-13,89.80212420613614,89.81058745854946,89.67510435445813,89.70897674560547,1340900
2021-09-14,89.65819012246726,89.66665983775857,89.5989150364277,89.64972686767578,468700
2021-09-15,89.71742903079979,89.74283816642776,89.69202635566907,89.72589874267578,414300
2021-09-16,89.70051254307775,89.70051254307775,89.64970718348474,89.67510986328125,321800
2021-09-17,89.64974772818111,89.66668070220402,89.54813050253959,89.5650634765625,503100
2021-09-20,89.52269199122297,89.56502763959149,89.47188662898125,89.50575256347656,394300
2021-09-21,89.53115741445528,89.57349306079493,89.47188234118101,89.48881530761719,325400
2021-09-22,89.4972841757274,89.4972841757274,89.31098924419695,89.35332489013672,331500
2021-09-23,89.31944595684641,89.4379960850198,89.2601708927597,89.3448486328125,512400
2021-09-24,89.26020355400131,89.36181429504612,89.26020355400131,89.32794189453125,410500
2021-09-27,89.36179672158983,89.4126020821211,89.35332700800177,89.38719940185547,448100
2021-09-28,89.46345753711157,89.46345753711157,89.37031002370777,89.40418243408203,373900
2021-09-29,89.42956753769403,89.46343994140625,89.40416485003496,89.46343994140625,428500
2021-09-30,89.39568205887053,89.47189657120093,89.37874908974126,89.44648742675781,453500
2021-10-01,89.51699662688712,89.60195831081589,89.4915087699246,89.58496856689453,432300
2021-10-04,89.57648094514366,89.63595477907553,89.55949119923244,89.62745666503906,800900
2021-10-05,89.72092838192623,89.78040222375226,89.71243026676176,89.76341247558594,806400
2021-10-06,89.69542396050258,89.70392207409826,89.63595012965561,89.66143798828125,448500
2021-10-07,89.6444618206085,89.72942352294922,89.60197772835694,89.72942352294922,456700
2021-10-08,89.8058576011213,89.8058576011213,89.72089592669812,89.7378921508789,463800
2021-10-11,89.71239781460771,89.7378921508789,89.69540807258718,89.7378921508789,374200
2021-10-12,89.71239183890754,89.7548759143694,89.6274301701436,89.66991424560547,617000
2021-10-13,89.68691386209733,89.78887176513672,89.67842223179778,89.78887176513672,352600
2021-10-14,89.87383838152253,89.89083460737659,89.82286266828216,89.84835052490234,741100
2021-10-15,89.89084689352796,89.89084689352796,89.78888897095085,89.81437683105469,431500
2021-10-18,89.74640162754922,89.74640162754922,89.64445019083169,89.68692779541016,481100
2021-10-19,89.70390618467758,89.75488189289943,89.66992021847625,89.7378921508789,877300
2021-10-20,89.75488895467885,89.95879828576982,89.73789921132158,89.92481231689453,790900
2021-10-21,89.89934760747694,90.05228126571173,89.87385974479821,90.01829528808594,516300
2021-10-22,90.0777644726895,90.09476070170514,89.91633919001342,90.05227661132812,502900
2021-10-25,90.08624130796152,90.24767303466797,90.08624130796152,90.24767303466797,669500
2021-10-26,90.22220341089334,90.29866699236734,90.196715550402,90.28167724609375,518000
2021-10-27,90.28168010673289,90.32415771484375,90.16273243256313,90.32415771484375,1211800
2021-10-28,90.0777644726895,90.22220649067413,89.96731491273617,90.05227661132812,1103700
2021-10-29,89.83987879047801,90.10326851126435,89.80589281095195,90.06928253173828,1058300
2021-11-01,90.10326508618171,90.10326508618171,89.8737098326872,89.94172668457031,480900
2021-11-02,90.03523712548467,90.06924554723017,89.94171558729536,90.0267333984375,989000
2021-11-03,89.90773038762252,90.1032772415557,89.82271255452132,90.05226135253906,673400
2021-11-04,90.29879649563529,90.32430119095773,90.18827398709026,90.22228240966797,457800
2021-11-05,90.23930431822126,90.34132960962987,90.22230334620893,90.29031372070312,569200
2021-11-08,90.3583294079409,90.3583294079409,90.29031254788532,90.33282470703125,614600
2021-11-09,90.40932689405602,90.49435120114191,90.34981377096226,90.48584747314453,597700
2021-11-10,90.68990565669219,90.73241781685255,90.41784469642279,90.52837371826172,867900
2021-11-11,90.52837371826172,90.5453746904589,90.50286253029854,90.52837371826172,597800
2021-11-12,90.6048846977751,90.82593624738378,90.57087626810879,90.6388931274414,806300
2021-11-15,90.75792953358037,90.91096424096366,90.68991266664436,90.85995483398438,592700
2021-11-16,90.9364650841177,90.98747448893158,90.87695194968644,90.91946411132812,545100
2021-11-17,90.93645055778325,91.03847583755851,90.86843370459974,90.970458984375,676900
2021-11-18,91.02146801314612,91.05547643960041,90.92794646200782,90.94495391845703,5377600
2021-11-19,90.8939542829331,90.94496368487029,90.59638214111328,90.59638214111328,617900
2021-11-22,90.23926808451846,90.42631113377522,90.19675594189019,90.34129333496094,1205600
2021-11-23,90.29029382695317,90.4178237915039,90.20527601273382,90.4178237915039,873200
2021-11-24,90.40084372422561,90.57087939197713,90.34133059186809,90.52837371826172,455000
2021-11-26,90.50286065802185,90.50286065802185,90.37533715306883,90.47735595703125,416300
2021-11-29,90.59636999133468,90.62187468888287,90.47734374514717,90.48584747314453,1204700
2021-11-30,90.59638318819701,90.64739907716864,90.1712875366211,90.1712875366211,1146700
2021-12-01,90.114254395011,90.12276719319902,89.90999269203587,90.03765869140625,961400
2021-12-02,89.94403505375237,90.08020735440915,89.9099903552476,90.07170104980469,651600
2021-12-03,90.0801931910521,90.25892945343992,90.06317409115678,90.18232727050781,991100
2021-12-06,90.25895162290071,90.31001542849025,90.16533031707796,90.22490692138672,645600
2021-12-07,90.29298119856912,90.34405149263894,90.27596209612068,90.31851959228516,1335900
2021-12-08,90.34406414011713,90.4206598519013,90.31853223618907,90.40364074707031,640600
2021-12-09,90.41214866269836,90.42916776661008,90.13979754657107,90.17383575439453,688400
2021-12-10,90.0972432547333,90.22490926538673,90.06319855233485,90.19086456298828,428000
2021-12-13,90.1738207546117,90.25893574010047,90.11424416078658,90.12275695800781,720200
2021-12-14,90.0461609037822,90.063180004795,89.89296302122014,89.96955871582031,767600
2021-12-15,89.92700512449584,90.06317740875828,89.6972050605958,90.0546646118164,1113600
2021-12-16,90.2395831788449,90.26526458711334,90.08548819784865,90.22245788574219,983700
2021-12-17,90.17109917352997,90.18821793602625,90.06836700439453,90.06836700439453,693100
2021-12-20,90.05981381085108,90.15398334293022,90.05981381085108,90.1111831665039,751200
2021-12-21,90.1282983652746,90.1282983652746,90.059810248038,90.11973571777344,678800
2021-12-22,90.10262815157026,90.36801147460938,90.06838408869632,90.36801147460938,1919400
2021-12-23,90.25668776579884,90.38510131835938,90.17108090788668,90.38510131835938,900000
2021-12-27,90.21391304407281,90.3080825805664,90.1796689824945,90.3080825805664,739900
2021-12-28,90.37657499582178,90.40225641037841,90.25672404029932,90.34233093261719,722400
2021-12-29,90.33376748826929,90.51355045135661,90.31664872251139,90.4621810913086,688400
2021-12-30,90.54777700700515,90.59058371329176,90.49641418457031,90.49641418457031,674200
2021-12-31,90.58203466507676,90.64196014404297,90.51355306867777,90.64196014404297,604000
2022-01-03,90.46218116779185,90.57347600516735,90.41081833908757,90.55635070800781,721400
2022-01-04,90.56492608421188,90.61628892013448,90.41939369483912,90.47075653076172,908600
2022-01-05,90.52210321380628,90.52210321380628,90.20535707362004,90.2396011352539,1487100
2022-01-06,90.11975694611414,90.11975694611414,89.89718030974524,90.00846862792969,937300
2022-01-07,90.05981706633276,90.11118642384247,89.93141000102557,89.98277282714844,964700
2022-01-10,89.95707798887368,90.0341222165599,89.89715252354466,90.02556610107422,1023000
2022-01-11,90.05123823058464,90.333740234375,89.99986888603488,90.333740234375,1127900
2022-01-12,90.28239336336377,90.3080747744809,90.11973571777344,90.11973571777344,1072400
2022-01-13,90.08548723351426,90.2138942734819,90.05124317906105,90.15396881103516,1103000
2022-01-14,90.05982223217003,90.08551017809177,89.99134063720703,89.99134063720703,773400
2022-01-18,89.89718017730534,89.90573629542301,89.82012939453125,89.82012939453125,1000200
2022-01-19,89.82010824452632,89.86291495058641,89.74306401128176,89.76874542236328,1478100
2022-01-20,89.88859636166792,89.98276588989106,89.76874542236328,89.76874542236328,852600
2022-01-21,89.90570338157478,89.94851008204336,89.81154039703777,89.9228286743164,1022800
2022-01-24,89.88858631821823,90.09404411530046,89.8714675565387,90.03411865234375,1500100
2022-01-25,90.03414757577266,90.14544242229258,89.99990351002714,90.01702880859375,980200
2022-01-26,90.09405665770724,90.17966354079377,89.71738506584921,89.76018524169922,3179700
2022-01-27,89.76875479529937,89.78587356067902,89.65746649186418,89.71739196777344,1427600
2022-01-28,89.86292179741098,89.93996603652569,89.86292179741098,89.88860321044922,875200
2022-01-31,89.93139561741323,89.99132108210107,89.88858891489943,89.95707702636719,595800
2022-02-01,89.89183934597004,89.93477845833455,89.7458568464726,89.79737854003906,1142100
2022-02-02,89.83169675105314,89.90897926407223,89.78875765387384,89.89180755615234,1657200
2022-02-03,89.71149532021677,89.73725616368435,89.59985626307346,89.6685562133789,1157900
2022-02-04,89.51397743232079,89.54832740472261,89.41093406670265,89.46245574951172,1254300
2022-02-07,89.5139875096047,89.5139875096047,89.3164833355438,89.42811584472656,1401400
2022-02-08,89.34224544312085,89.4023562645443,89.29072375378307,89.33365631103516,855600
2022-02-09,89.37658534693799,89.4624570033524,89.3250571118194,89.36799621582031,900200
2022-02-10,89.36801039278059,89.52258201948207,89.15332794189453,89.15332794189453,1236400
2022-02-11,89.47961890996751,89.6943013032751,89.34222558507575,89.65995788574219,1142600
2022-02-14,89.46246447685724,89.805957682797,89.41952536926928,89.6771469116211,1344300
2022-02-15,89.57410675440175,89.65998497894459,89.49682421421961,89.53975677490234,964500
2022-02-16,89.64280857212802,89.79738020728598,89.6256368578166,89.65139770507812,734000
2022-02-17,89.70291734244856,89.91759980015638,89.63421738360077,89.8488998413086,1017600
2022-02-18,89.90039111621263,89.92615195228967,89.85745202169358,89.90897369384766,596000
2022-02-22,89.98629398710824,90.04640480934727,89.91759403266701,89.96053314208984,1063500
2022-02-23,89.96910481858379,90.2782480245134,89.95193310784879,90.25248718261719,946900
2022-02-24,90.98239709217167,91.09403613146061,90.39846071113973,90.50151062011719,1702200
2022-02-25,90.34695992101415,90.39848161162149,90.22673827520482,90.32978820800781,997600
2022-02-28,90.73337267822937,91.0253375974595,90.71619441734117,90.97381591796875,914300
2022-03-01,91.28431172931786,91.63692999121136,91.28431172931786,91.42192077636719,1248500
2022-03-02,91.46491765970573,91.46491765970573,91.1811039245103,91.24990844726562,1129700
2022-03-03,91.20689913917327,91.29290150108535,90.9746855442951,90.99188995361328,1536400
2022-03-04,91.23270663827324,91.54232041567599,91.18109996766601,91.35311126708984,1028500
2022-03-07,91.35310978655934,91.60252124551165,91.31870752723212,91.57672119140625,1667400
2022-03-08,91.7400894165039,91.83469395388788,91.48208241036747,91.7400894165039,1961500
2022-03-09,91.3702912912937,91.59390265614142,91.10368203114837,91.3272933959961,1892000
2022-03-10,91.24128447769496,91.59390265153552,91.12087987237352,91.49929809570312,1829500
2022-03-11,91.61971642601574,91.8347256193788,91.57671852427904,91.8175277709961,2598400
2022-03-14,91.5681254676867,91.5681254676867,91.37891630877414,91.42192077636719,1968200
2022-03-15,91.38751625487153,91.39611189892918,91.15530263410785,91.18970489501953,2107000
2022-03-16,91.07788989641051,91.16389225603828,90.48446246032785,90.7768783569336,2275800
2022-03-17,91.02627531654113,91.50790029938575,90.98327742124569,91.49929809570312,1130900
2022-03-18,91.33590310505066,91.57671891435334,91.2241006861872,91.3445053100586,1440000
2022-03-21,91.24129112524217,91.37890014795464,90.96607964137658,91.06068420410156,1269200
2022-03-22,91.09508139841051,91.12088144834578,90.89727664120085,90.91447448730469,1457800
2022-03-23,91.11229189867868,91.40470123291016,91.07788964261155,91.40470123291016,1152200
2022-03-24,91.40467844076097,91.45627853121525,91.18106711286278,91.21546936035156,2088200
2022-03-25,91.0090981162786,91.10370269357217,90.87149563393542,91.00049591064453,3938000
2022-03-28,90.86288215916099,90.90588005887781,90.65647518046539,90.72527313232422,1415900
2022-03-29,90.40707278058832,90.52747741033036,90.32106384943526,90.42427062988281,1419400
2022-03-30,90.45006809099566,90.60487497644787,90.43287024219431,90.57047271728516,1896600
2022-03-31,90.46724454475151,90.56184908782383,90.2006287590213,90.25223541259766,2205900
2022-04-01,89.97461131499341,90.08706218191897,89.87947022646843,89.9054183959961,1925600
2022-04-04,90.0005111694336,90.04375589251725,89.91400852481577,90.0005111694336,1047500
2022-04-05,89.93138428018037,90.01788039538695,89.70648910125875,89.7410888671875,2669000
2022-04-06,89.75835523219513,89.79295498647542,89.46426721965523,89.69780731201172,2203300
2022-04-07,89.78428738175506,89.83618370048926,89.65453998569286,89.715087890625,1824300
2022-04-08,89.73241960042958,89.9227149759381,89.70647143090193,89.9054183959961,713100
2022-04-11,89.75838134106712,89.99192810058594,89.72378817595275,89.99192810058594,1209500
2022-04-12,90.11299178079152,90.25138418949528,90.06974044100589,90.0783920288086,1525600
2022-04-13,90.2081631146727,90.29465921770795,90.05246748951743,90.06111907958984,1351100
2022-04-14,90.05242713938335,90.19081952238379,89.98322764826979,90.17352294921875,1162200
2022-04-18,90.20813855276865,90.20813855276865,90.11299088556784,90.14759063720703,1207700
2022-04-19,90.05243905052413,90.07838721331717,89.87944689908541,89.93999481201172,1135600
2022-04-20,89.97459291827383,90.12164351424587,89.94864475405168,90.08704376220703,2130200
2022-04-21,90.1216393587739,90.32923126220703,89.92269244353092,90.32923126220703,1603800
2022-04-22,90.23410019740771,90.40709238222036,90.19084885159013,90.22544860839844,1378200
2022-04-25,90.32056691841505,90.35516666397184,90.1302716174661,90.17352294921875,1243400
2022-04-26,90.27735092702162,90.34654384093709,90.164900068355,90.31195068359375,1994000
2022-04-27,90.37248949323693,90.40708264709136,90.25138705783391,90.3465347290039,1264100
2022-04-28,90.3465401036901,90.55413863453542,90.30329535918538,90.51953887939453,2303500
2022-04-29,90.49361144170383,90.58875914032907,90.13896881969517,90.1649169921875,1620400
2022-05-02,90.10133810839149,90.10133810839149,89.67468417350267,89.7530517578125,2428400
2022-05-03,89.98813246250506,90.06650003918419,89.74433403374151,89.78787231445312,2331100
2022-05-04,89.72692592805117,90.24935210029851,89.53536811485833,90.11874389648438,1510300
2022-05-05,89.93589731719449,90.00555591337174,89.64856059022038,89.84011840820312,2227500
2022-05-06,89.8749520598295,90.01426261592282,89.7095145466471,89.92719268798828,2251700
2022-05-09,89.9533206909908,89.9533206909908,89.6921108848598,89.71823120117188,1825500
2022-05-10,89.58759201816233,89.74432050488495,89.38733190029937,89.39603424072266,1794100
2022-05-11,89.56149393284358,89.83141269911273,89.37864509346676,89.7530517578125,2393900
2022-05-12,89.9359005971893,89.96202091095604,89.65727284532804,89.7530517578125,1810800
2022-05-13,89.75304734731345,90.09262469561337,89.69209773718295,90.08391571044922,1245800
2022-05-16,90.23193085808877,90.2493488275706,90.13615195496561,90.205810546875,940300
2022-05-17,90.21452608087337,90.21452608087337,89.97942997686427,90.03167724609375,996900
2022-05-18,90.22322851635683,90.29288046525726,90.06650000606517,90.205810546875,1789900
2022-05-19,90.27547298770638,90.33642259747346,90.03167454863805,90.19710540771484,1858000
2022-05-20,90.24935267537894,90.27547298770638,90.13615579794777,90.19710540771484,1811000
2022-05-23,90.22324594667539,90.27548657919537,90.14487835488518,90.1535873413086,1559700
2022-05-24,90.20582519036448,90.4060920138619,90.18841386106516,90.33643341064453,1225300
2022-05-25,90.5192958595751,90.5192958595751,90.33644698091962,90.48446655273438,2145300
2022-05-26,90.67600034191263,90.82401987442418,90.63246205916957,90.72824096679688,1193600
2022-05-27,90.83275114111142,90.85887145996094,90.76309252883878,90.85887145996094,985900
2022-05-31,90.81529892591031,90.81529892591031,90.58020287607947,90.62374114990234,1259700
2022-06-01,90.54454458892748,90.56215032170513,90.3509285307111,90.40373229980469,1068100
2022-06-02,90.50935090882075,90.55335853152806,90.4477442658028,90.5445556640625,1266100
2022-06-03,90.51815538710026,90.7293772076891,90.47415447823042,90.7205810546875,2191400
2022-06-06,90.64137270596737,90.64137270596737,90.47415850143331,90.52696228027344,947000
2022-06-07,90.5709573575715,90.62376112909594,90.51814687142709,90.60615539550781,1308800
2022-06-08,90.58857308495408,90.69418736210272,90.55336832590453,90.61497497558594,1408700
2022-06-09,90.5973412670862,90.66774404360952,90.5181289108968,90.64134216308594,1096100
2022-06-10,90.58855511356168,90.6589646176926,90.50054659070797,90.53575134277344,1698300
2022-06-13,90.10448381454732,90.1924990380023,89.79645067631135,89.928466796875,2630000
2022-06-14,89.75248481540893,89.75248481540893,88.96919065152586,89.11881256103516,2165700
2022-06-15,89.26843068282967,89.9021029579801,89.11001261404208,89.6468734741211,2152900
2022-06-16,89.19799476958569,89.63804408439826,89.05718248044789,89.56763458251953,1797400
2022-06-17,89.55882043743976,89.58522231668495,89.25958347188484,89.48841094970703,2044600
2022-06-21,89.43563207141366,89.54123961777351,89.36522256409364,89.3916244506836,1803500
2022-06-22,89.48843947433531,89.55884898451122,89.4092270967323,89.47084045410156,1172000
2022-06-23,89.7436757968028,89.8316843339634,89.55885585437926,89.6380615234375,1365000
2022-06-24,89.74366686797127,89.84927441620843,89.6996592464589,89.79647064208984,1006200
2022-06-27,89.71727102040293,89.75247577705863,89.50604248046875,89.50604248046875,1255700
2022-06-28,89.53242618229044,89.53242618229044,89.34759958259862,89.37400817871094,972900
2022-06-29,89.33000309688,89.47961823932678,89.18038795443321,89.28599548339844,950400
2022-06-30,89.47963153293375,89.51483628602541,89.25081070976812,89.2684097290039,1398900
2022-07-01,89.78365288464987,90.03995116671041,89.68644280513429,89.96925354003906,1624400
2022-07-05,89.97810132685696,89.97810132685696,89.58924071662369,89.61575317382812,2056300
2022-07-06,89.62457746327311,89.62457746327311,89.14733308760802,89.15616607666016,1191300
2022-07-07,89.25338289815156,89.35059971964294,89.1208138922324,89.15616607666016,1066800
2022-07-08,89.22688019906676,89.27990511013476,89.1031509114144,89.2180404663086,851800
2022-07-11,89.30643220850929,89.37712984860711,89.22688809213028,89.27108001708984,698000
2022-07-12,89.16500919650332,89.2445533001732,89.00592773190358,89.03244018554688,878800
2022-07-13,89.04126435432735,89.31523531774117,89.01475190531812,89.0589370727539,1098600
2022-07-14,88.8821911415057,89.08546450728271,88.7761345929169,89.00592041015625,1034300
2022-07-15,89.12081294112348,89.35943849777925,89.09430048877054,89.31524658203125,951200
2022-07-18,89.46550719736756,89.52737184217082,89.36829036371378,89.49201965332031,2193900
2022-07-19,89.44782257080078,89.58039158565639,89.4213101163777,89.44782257080078,1166400
2022-07-20,89.52734896784712,89.57153413556549,89.39477997921433,89.4124526977539,867300
2022-07-21,89.44779906197859,89.63339293690227,89.43012634458803,89.58036804199219,1952800
2022-07-22,89.87202636217214,90.03110780364696,89.8543469004866,89.96040344238281,1048200
2022-07-25,89.89853911563523,90.03110810776856,89.89853911563523,89.93389129638672,2115000
2022-07-26,90.1195007876645,90.19020516140618,89.89855467677693,89.90739440917969,1141800
2022-07-27,89.986916779928,90.28740694689556,89.97807704899802,90.2078628540039,1257700
2022-07-28,90.64092039065713,90.69395203649317,90.45532648707965,90.65859985351562,1581400
2022-07-29,90.75581481060291,90.91489625937108,90.72046262835006,90.897216796875,2475900
2022-08-01,90.84996423279152,90.84996423279152,90.68056565823393,90.75189208984375,2511200
2022-08-02,90.68058779989117,90.75191424891692,90.20806197870864,90.27938842773438,2308500
2022-08-03,90.32392120361328,90.38633011756004,90.13669446177303,90.32392120361328,1066400
2022-08-04,90.31502996344753,90.40418460228729,90.27044924299618,90.35960388183594,1275200
2022-08-05,90.03863668377706,90.03863668377706,89.85140991210938,89.85140991210938,1164500
2022-08-08,90.02972113046211,90.10995825596919,90.00296861989756,90.07429504394531,1162200
2022-08-09,90.04755744130841,90.05647494563266,89.96732030857858,90.01189422607422,834800
2022-08-10,90.04755744130841,90.1010488631283,89.96732030857858,90.01189422607422,1650100
2022-08-11,90.19023575147776,90.21698146993461,90.01191962499082,90.02975463867188,1423800
2022-08-12,90.17235691155614,90.19019191656888,90.04753908471253,90.1812744140625,924700
2022-08-15,90.18129478687388,90.20804049837369,90.1188858593533,90.16345977783203,925900
2022-08-16,90.1902208957594,90.1902208957594,90.00298729327221,90.03865051269531,1475000
2022-08-17,90.07430315221835,90.08322065654261,89.93165709334438,90.01189422607422,896700
2022-08-18,90.127790193253,90.27936055114674,90.02972485870407,90.17237091064453,1004800
2022-08-19,90.15453759418503,90.2347747184663,90.1277850840292,90.19020080566406,792600
2022-08-22,90.1456320513457,90.1456320513457,90.04755990728164,90.1010513305664,1106600
2022-08-23,90.18127517261848,90.36850191445873,90.13669446177303,90.32392120361328,1242600
2022-08-24,90.34176120795661,90.43983333559437,90.27043478748153,90.43091583251953,873900
2022-08-25,90.53791184166019,90.54682254330095,90.38634148695701,90.42200469970703,905800
2022-08-26,90.44874671194482,90.51115563119102,90.21694604163729,90.25260925292969,1043800
2022-08-29,90.13672812567907,90.17239134726249,90.0475734727525,90.08323669433594,1242000
2022-08-30,90.03863325409725,90.04755075775961,89.85140648956126,89.88706970214844,1044600
2022-08-31,89.84249401634692,89.86032902467026,89.45912296214692,89.4680404663086,1240600
2022-09-01,89.34255366388643,89.40575042570077,89.22519021706852,89.25227355957031,2040000
2022-09-02,89.58630655326613,89.64047323163753,89.41476955451725,89.47796630859375,1713600
2022-09-06,89.40573965040646,89.40573965040646,89.18906604857543,89.24323272705078,2200800
2022-09-07,89.27936765995625,89.30645100572151,89.17102738896396,89.26131439208984,1004200
2022-09-08,89.20716849211475,89.20716849211475,89.017578125,89.017578125,1113900
2022-09-09,89.09883004971387,89.17105002744577,89.02660318404892,89.14396667480469,1912600
2022-09-12,89.17101398721906,89.24324082369209,89.05365054389806,89.1258773803711,829300
2022-09-13,88.91823429521045,89.03560463616053,88.90018102856548,89.00851440429688,1045800
2022-09-14,88.99949396775497,89.14394076917493,88.99949396775497,89.06269073486328,1272700
2022-09-15,88.98141358707976,88.99947373810905,88.75570991471973,88.76473999023438,814600
2022-09-16,88.75573429108812,88.80087779313037,88.63837082888216,88.67448425292969,1659300
2022-09-19,88.45779667470494,88.53001662350238,88.34042634303988,88.39459991455078,1488400
2022-09-20,88.34044509204337,88.3855885965618,88.2772483184766,88.35850524902344,1288600
2022-09-21,88.41266017500544,88.45780367351458,88.02444950679158,88.32238006591797,1327100
2022-09-22,88.28624823100952,88.29527830641412,87.87997749295477,87.88900756835938,2123600
2022-09-23,87.69041178884672,87.70847194471246,87.49179828984265,87.56401824951172,3814500
2022-09-26,87.51887352247596,87.52789671164106,86.95912583736012,86.9952392578125,2244300
2022-09-27,87.21191289259609,87.22997304678762,86.88689899645537,86.9952392578125,1986300
2022-09-28,87.27512559603385,87.71750991142301,87.16679220282174,87.681396484375,1293200
2022-09-29,87.437650282837,87.47376371719919,87.06749963450787,87.07652282714844,2013400
2022-09-30,87.01329586689926,87.11260605497587,86.70634211315769,86.76953887939453,3420800
2022-10-03,87.13969049648378,87.56401459852965,87.12163722930207,87.41053771972656,3104100
2022-10-04,87.73554955541714,87.84388981973564,87.63623936844124,87.78069305419922,2129300
2022-10-05,87.62719008816704,87.62719008816704,87.35634981861998,87.50982666015625,1257900
2022-10-06,87.53692425350384,87.5910909386483,87.43761407211868,87.48275756835938,997200
2022-10-07,87.36538411088704,87.58206461958171,87.36538411088704,87.47372436523438,792200
2022-10-10,87.55499189077972,87.55499189077972,87.27511458844022,87.29317474365234,920600
2022-10-11,87.41955354728454,87.60011374139313,87.41955354728454,87.43760681152344,1401900
2022-10-12,87.5188494630716,87.56398606028078,87.38342589558653,87.46467590332031,1430000
2022-10-13,87.1306489794703,87.55497299226226,87.1306489794703,87.4014892578125,1468200
2022-10-14,87.50081783149714,87.5098479090535,87.2480307633671,87.41053771972656,1342900
2022-10-17,87.62721613631521,87.68138971667179,87.51888275146484,87.51888275146484,778500
2022-10-18,87.654293221411,87.68138345361993,87.40150615757477,87.50081634521484,1055900
2022-10-19,87.28411203877192,87.34730878252897,87.23896855554754,87.31119537353516,1525000
2022-10-20,87.31119435739726,87.44661791756583,87.22994435405315,87.28411102294922,1438300
2022-10-21,87.4376142398339,87.76262812718504,87.38344755458554,87.67234802246094,1353200
2022-10-24,87.67236390723957,87.8168107233834,87.66333382875192,87.74459075927734,1365000
2022-10-25,87.77167410680858,87.90709773239648,87.70847733325846,87.74459075927734,1384100
2022-10-26,87.74455159716216,87.92511175873733,87.67232477736063,87.71746826171875,1209800
2022-10-27,87.92513789163436,88.06959157417158,87.861941127507,87.98833465576172,1916700
2022-10-28,87.95219778600722,88.02442460801929,87.7716376189059,87.84386444091797,1401500
2022-10-31,87.76262664794922,87.82582340898395,87.68137662144615,87.76262664794922,1462100
2022-11-01,87.97928847508362,88.03346204008461,87.69038805081956,87.72650146484375,1506900
2022-11-02,87.75360918978546,88.08765319639173,87.60013230347909,87.63624572753906,1215300
2022-11-03,87.27510218195333,87.4285790397838,87.18482208251953,87.18482208251953,1647000
2022-11-04,87.38344738697421,87.5278941766696,87.33830389073351,87.48275756835938,6014500
2022-11-07,87.53692939529161,87.61818631571167,87.51887612849318,87.54595947265625,979700
2022-11-08,87.5459375976628,87.66330102235426,87.51885426026702,87.5730209350586,1027100
2022-11-09,87.60010675000527,87.62719008816704,87.41051649494352,87.50982666015625,1507800
2022-11-10,87.7355389849256,87.9792959403605,87.7355389849256,87.96124267578125,1982000
2022-11-11,87.8890342102811,87.97931432790575,87.81680736100877,87.97029113769531,794400
2022-11-14,87.89804859359182,87.89804859359182,87.63623147767761,87.66331481933594,1277800
2022-11-15,87.78973038377892,87.90710074434467,87.76264703531973,87.82584381103516,1564500
2022-11-16,87.8439070932784,87.87099044270097,87.78071031531505,87.83487701416016,779100
2022-11-17,87.65429284930852,87.69943634820088,87.49179278433012,87.54595947265625,1090500
2022-11-18,87.46470589794366,87.50081932085278,87.29317574903922,87.32025909423828,1047600
2022-11-21,87.37440308141805,87.54594007368172,87.3112063297308,87.50982666015625,6376700
2022-11-22,87.59108485861897,87.6813718448332,87.57303159413412,87.65428161621094,1262500
2022-11-23,87.53691120716384,87.75358480337952,87.52788113167544,87.72650146484375,1169800
2022-11-25,87.76260485814822,87.78968819359163,87.69940811280405,87.71746826171875,327300
2022-11-28,87.69042205810547,87.77167899315455,87.61820208997885,87.69042205810547,812600
2022-11-29,87.60916450186174,87.69944462023103,87.58208115514411,87.61819458007812,1030600
2022-11-30,87.64527075914037,88.23210181244684,87.57304391517907,88.18695831298828,1412700
2022-12-01,88.27824843538724,88.54937603419671,88.27824843538724,88.54033660888672,1633400
2022-12-02,88.33244989439575,88.68491155080976,88.26015519453463,88.66683959960938,7702400
2022-12-05,88.51319292956258,88.53126487852683,88.17880326572448,88.2420654296875,1586500
2022-12-06,88.2149518715932,88.25110266368416,88.07034870322931,88.16976165771484,2335500
2022-12-07,88.16978539199197,88.30534917506064,88.14267401439031,88.28727722167969,1952400
2022-12-08,88.3143885131376,88.33246046650093,88.17882473020114,88.23304748535156,1212500
2022-12-09,88.16072898742443,88.23302367643008,88.02516524106869,88.05227661132812,1244300
2022-12-12,88.08845170977158,88.14267446525224,88.04326148349739,88.06134033203125,1252200
2022-12-13,88.33244387533705,88.4137848878451,88.23303091286006,88.2782211303711,1035200
2022-12-14,88.26016367463929,88.34149780544504,88.0251869161,88.21497344970703,2696500
2022-12-15,88.2403483325717,88.24940945193904,88.04089303632983,88.14968872070312,1158400
2022-12-16,87.95929837208548,88.12248844730546,87.94116921567674,88.04996490478516,1676600
2022-12-19,88.06810382318375,88.08623989848813,87.95024700124968,87.96837615966797,1511700
2022-12-20,87.94115166221638,88.06807648239877,87.94115166221638,88.02274322509766,1404300
2022-12-21,88.25846099853516,88.28565818532587,88.14060421681413,88.25846099853516,2048800
2022-12-22,88.258487850534,88.30382112023332,88.04997141044306,88.11343383789062,2260200
2022-12-23,88.10433959960938,88.1315367865866,88.00461196943708,88.10433959960938,1074300
2022-12-27,88.07716854395186,88.14063097135507,87.95024368914544,87.95930480957031,1457800
2022-12-28,87.97743165358315,88.0680912665206,87.90490119647916,87.93209838867188,1546400
2022-12-29,88.02276019876645,88.05902542822368,87.98650188619449,88.00463104248047,1804400
2022-12-30,87.91395237299915,88.04994522476761,87.8414219298048,87.9048843383789,1294600
2023-01-03,88.07716262174264,88.07716262174264,87.89583647215005,87.94116973876953,1090900
2023-01-04,87.95928413894364,88.01368543313755,87.82329819566935,87.83235931396484,1668800
2023-01-05,87.68732228183954,87.82331516827982,87.63292789401763,87.81424713134766,1615600
2023-01-06,87.90490558129588,88.15875527693713,87.86864035093492,88.07716369628906,1076700
2023-01-09,88.20410860707393,88.2857002062809,88.10438093011854,88.15877532958984,923400
2023-01-10,88.1134076342297,88.15873397356381,88.06807437801183,88.10433959960938,960500
2023-01-11,88.08622027714347,88.20407707282476,88.08622027714347,88.1768798828125,3019600
2023-01-12,88.4397936264827,88.53952126332467,88.35819514321007,88.5213851928711,1871800
2023-01-13,88.51233406276258,88.54859929371185,88.30381763091115,88.3491439819336,1696800
2023-01-17,88.27663090424488,88.36729053392519,88.24942679014305,88.26756286621094,1383700
2023-01-18,88.494192429414,88.57578399988255,88.43073001342137,88.46699523925781,1178300
2023-01-19,88.49421182333322,88.70272827148438,88.44887855188152,88.70272827148438,1438000
2023-01-20,88.57577857040118,88.6029826757744,88.53952026367188,88.53952026367188,1165500
2023-01-23,88.55764941703653,88.62111182913907,88.52138419342306,88.53952026367188,956600
2023-01-24,88.55768027922146,88.675537109375,88.52141504296962,88.675537109375,1139700
2023-01-25,88.67552073179874,88.73898315429688,88.63925550224477,88.73898315429688,979700
2023-01-26,88.67550779730358,88.82056869436042,88.67550779730358,88.76617431640625,1113200
2023-01-27,88.67550227777731,88.71176749978422,88.63017593793155,88.6845703125,1904400
2023-01-30,88.57579915780995,88.61206438985245,88.47607149891455,88.51233673095703,1172600
2023-01-31,88.5757833769857,88.6211166381836,88.47605573585795,88.6211166381836,1045900
2023-02-01,88.71178261320318,88.96563229361495,88.47606208844154,88.92936706542969,1947400
2023-02-02,88.9928245588441,89.03815090037968,88.86589281864586,88.89309692382812,1806400
2023-02-03,88.66647186430546,88.72086625771018,88.3944860635094,88.4398193359375,1211400
2023-02-06,88.26753937694217,88.32193375689793,88.18594089012396,88.22220611572266,2138300
2023-02-07,88.28567010878929,88.62111826390762,88.2766089898911,88.44886016845703,1545100
2023-02-08,88.56672225825375,88.64831382814852,88.52138899705585,88.6211166381836,759300
2023-02-09,88.62113846905721,88.66647174142248,88.47607753099736,88.48514556884766,1066700
2023-02-10,88.53046037194014,88.54858952697239,88.42166469109226,88.43073272705078,1125000
2023-02-13,88.36726699701033,88.45792660254315,88.3581989613917,88.42166137695312,1182300
2023-02-14,88.38542128903214,88.43982260133171,88.23129922410409,88.29476165771484,1175200
2023-02-15,88.33103238470106,88.45795725981283,88.31290322406521,88.3763656616211,708300
2023-02-16,88.38540921288288,88.49420490573071,88.33101482490173,88.3491439819336,864100
2023-02-17,88.23129219158396,88.39448228170255,88.22222415410906,88.340087890625,855300
2023-02-21,88.26756286621094,88.3491544578573,88.1859643576782,88.26756286621094,804000
2023-02-22,88.39447629482397,88.44887068221743,88.14062659780717,88.1678237915039,976000
2023-02-23,88.16783519849669,88.33102529867578,88.16783519849669,88.26756286621094,959800
2023-02-24,88.04996762340065,88.05902874344214,87.92304277396458,88.01370239257812,1606400
2023-02-27,88.10436088983842,88.12249004657617,88.04089846592811,88.07716369628906,834300
2023-02-28,88.1043493201903,88.34913094687583,88.07715213021241,88.22220611572266,1158400
2023-03-01,88.20407707282476,88.22220622720475,88.08622027714347,88.1768798828125,788500
2023-03-02,88.20407314121269,88.32192993164062,88.19500510598462,88.32192993164062,844400
2023-03-03,88.36729151167488,88.63020928247731,88.32195823788994,88.60301208496094,1331000
2023-03-06,88.66644608896279,88.67550720730534,88.5123171576443,88.5213851928711,972100
2023-03-07,88.4760673964887,88.4851354333003,88.04089846592811,88.07716369628906,1785000
2023-03-08,88.07715781500909,88.14062023468175,87.85050532805172,87.85957336425781,1230000
2023-03-09,88.07715546752706,88.12248181357948,88.01369304954584,88.03182220458984,1253700
2023-03-10,88.30381439231927,88.49420166015625,88.2584811260739,88.49420166015625,1299000
2023-03-13,88.89312246746906,89.27389704682793,88.88405442980259,89.05631256103516,1583400
2023-03-14,89.05628586131294,89.12880939024339,88.85683059376518,88.95655822753906,1219300
2023-03-15,89.29203796386719,89.63655427170063,89.21951440364326,89.29203796386719,1472200
2023-03-16,89.59117788507264,89.64557225828901,88.9384177389414,89.01094818115234,1303300
2023-03-17,89.11976240168431,89.37361208539755,89.11976240168431,89.21949005126953,1725300
2023-03-20,89.33735277826575,89.34642081525232,89.1016322348142,89.23762512207031,786400
2023-03-21,89.10162956630644,89.31015290943881,89.05630321650227,89.07443237304688,775700
2023-03-22,89.16509503129315,89.83598451649559,89.13789783710577,89.7271957397461,1445200
2023-03-23,89.83600732966403,89.97200025202086,89.76348376570942,89.92667388916016,1575900
2023-03-24,90.0082381895728,90.08076864841355,89.77251765678297,89.78158569335938,1681300
2023-03-27,89.65467350796784,89.65467350796784,89.41895294189453,89.41895294189453,632300
2023-03-28,89.4551995671656,89.6999881201726,89.4551995671656,89.60932159423828,984300
2023-03-29,89.60932502292509,89.72718874439558,89.57306671142578,89.57306671142578,1100600
2023-03-30,89.70000179645447,89.77252534462066,89.58213806152344,89.58213806152344,1038500
2023-03-31,89.79973866731032,90.00825512961485,89.77253455246112,89.96292877197266,616600
2023-04-03,90.1209716796875,90.3026713513761,90.03921202577796,90.1209716796875,847400
2023-04-04,90.06649130087118,90.30269747683626,90.06649130087118,90.25727081298828,897600
2023-04-05,90.41171573709514,90.53890901717844,90.31178954675342,90.3299560546875,1056200
2023-04-06,90.37535003916274,90.46619640825311,90.34808989041532,90.39351654052734,947600
2023-04-10,90.10283752863229,90.13009075638715,90.04833107312258,90.08467102050781,720400
2023-04-11,90.0937117462235,90.13005167785248,90.02103188296554,90.10279846191406,1244900
2023-04-12,90.0664681989754,90.16640128889966,89.99378832791521,90.04830169677734,1173500
2023-04-13,90.15731694378682,90.21183031408292,89.94837097291003,89.96653747558594,849200
2023-04-14,89.83937061755307,89.93021701287316,89.77577744771544,89.84845733642578,1015400
2023-04-17,89.83935989531125,89.84844661309947,89.68492034858575,89.70308685302734,960200
2023-04-18,89.70306273429055,89.76665587943992,89.66672280404336,89.74848937988281,842300
2023-04-19,89.70308766027024,89.74851431848529,89.6485812153201,89.69400787353516,1127700
2023-04-20,89.85751364155526,89.90293335827442,89.79391356210844,89.83934020996094,887700
2023-04-21,89.94836640723358,89.984706341875,89.81209338511167,89.88477325439453,1355600
2023-04-24,89.95744839238512,90.07555491564142,89.93019517352104,90.04830169677734,757600
2023-04-25,90.19365342688954,90.31175994873047,90.15731349179495,90.31175994873047,1103500
2023-04-26,90.27543125651283,90.29359776075563,90.11190499378858,90.18457794189453,938200
2023-04-27,90.13915786719222,90.18457759319098,89.95745816979296,89.9847183227539,797700
2023-04-28,90.03924435349221,90.13009075638715,89.97565117835214,90.08467102050781,718000
2023-05-01,89.9805476811931,89.9988161823024,89.78877022389581,89.83443450927734,693400
2023-05-02,89.8800890873134,90.15406085646718,89.87096180442872,90.1175308227539,988800
2023-05-03,90.15404963162418,90.35496130833643,90.14491538248525,90.3366928100586,863800
2023-05-04,90.2910260116231,90.65631233010872,90.2910260116231,90.34581756591797,1199900
2023-05-05,90.36409484753776,90.38236334708063,90.23624322030217,90.3093032836914,720000
2023-05-08,90.20884518160942,90.27277099362797,90.19058364991453,90.21797943115234,560000
2023-05-09,90.19059753417969,90.20885906868583,90.09927592686495,90.19059753417969,671100
2023-05-10,90.24537521239016,90.31843527395162,90.17231515082868,90.21797943115234,510700
2023-05-11,90.3641073738402,90.40977166163624,90.22712844523623,90.25452423095703,647900
2023-05-12,90.26362065134883,90.28188914717767,89.99879016833822,90.01705169677734,476100
2023-05-15,90.03534138831016,90.062744140625,89.9988183200075,90.062744140625,582200
2023-05-16,90.00792467268316,90.05358894853043,89.84354303397939,89.9166030883789,622100
2023-05-17,89.93486785888672,89.95312938803472,89.85267355924572,89.93486785888672,1005300
2023-05-18,89.7887444114141,89.81614018781059,89.67002705789945,89.74308013916016,778000
2023-05-19,89.68831497390983,89.86183089865796,89.60612762053972,89.66091918945312,747400
2023-05-22,89.68828492897426,89.7248149518098,89.56043333274451,89.62435913085938,689500
2023-05-23,89.62439765149855,89.75224930267905,89.5787333614802,89.724853515625,746200
2023-05-24,89.7887690690059,89.7887690690059,89.53306579589844,89.53306579589844,913000
2023-05-25,89.4143414752194,89.46913303880973,89.21342978553344,89.2225570678711,960300
2023-05-26,89.23169131759984,89.28648288119017,89.1403697224856,89.2225570678711,954100
2023-05-30,89.32301759283827,89.44174194335938,89.28648755940034,89.44174194335938,1277800
2023-05-31,89.496547118985,89.5604729453743,89.38695700200658,89.51480865478516,1191300
2023-06-01,89.54411094252235,89.6631830397801,89.51663330378666,89.64486694335938,575900
2023-06-02,89.64485053480718,89.64485053480718,89.42501548874168,89.46165466308594,531600
2023-06-05,89.45252077523381,89.63570970106588,89.41588159242548,89.56243133544922,716400
2023-06-06,89.51661890408423,89.54409653839984,89.43417901292925,89.5349349975586,674800
2023-06-07,89.55326649110256,89.58075111835271,89.36091602960747,89.41587829589844,652400
2023-06-08,89.51662506843648,89.60821951853202,89.51662506843648,89.58074188232422,556000
2023-06-09,89.49830985121189,89.53494903211192,89.38839230851178,89.4067153930664,356500
2023-06-12,89.4341825750048,89.45250565741708,89.36090422177246,89.44334411621094,1369400
2023-06-13,89.51662825716883,89.55326044794506,89.223521813497,89.2509994506836,837900
2023-06-14,89.39757418334766,89.48001410617516,89.14110684692577,89.26934051513672,1114200
2023-06-15,89.56239800123855,89.61735326089247,89.51660428092927,89.59903717041016,864700
2023-06-16,89.43417839101589,89.50745674082005,89.33342240708718,89.47081756591797,664100
2023-06-20,89.4616581074234,89.53493645893316,89.45250355464086,89.4891357421875,886400
2023-06-21,89.4067021178304,89.5440972787526,89.3792244832876,89.47998046875,1061800
2023-06-22,89.42503776017845,89.52579376766657,89.37924402199911,89.3975601196289,641500
2023-06-23,89.56241064548063,89.58988827918682,89.42501548874168,89.46165466308594,482200
2023-06-26,89.54409799992395,89.5532525527065,89.44334201365007,89.4891357421875,656800
2023-06-27,89.52577923142374,89.57157995037615,89.34259033203125,89.34259033203125,569600
2023-06-28,89.44333993179342,89.51661828159759,89.37006158198926,89.47081756591797,514500
2023-06-29,89.2326750061928,89.25099808951033,89.16855819099897,89.24183654785156,876800
2023-06-30,89.26016492867149,89.3975601196289,89.2052096475724,89.3975601196289,1173400
2023-07-03,89.38927609654645,89.45369720458984,89.27884392354304,89.45369720458984,466800
2023-07-05,89.30642304533114,89.31562806389181,89.1407678180985,89.19598388671875,1106300
2023-07-06,88.94751493791135,89.0211410522461,88.76344965207451,89.0211410522461,2290500
2023-07-07,89.04875946044922,89.18680668556074,89.03955443974218,89.04875946044922,953200
2023-07-10,89.14078887574921,89.21441499888344,89.12237883427888,89.14999389648438,768800
2023-07-11,89.16838685440683,89.20519991181979,89.07635772156081,89.10396575927734,821200
2023-07-12,89.31563747991268,89.53650879905072,89.31563747991268,89.48129272460938,796500
2023-07-13,89.7297723287265,89.79419342287683,89.67455625413268,89.78498840332031,1070700
2023-07-14,89.62854954964695,89.68376563124647,89.47209930419922,89.47209930419922,848000
2023-07-17,89.54572296142578,89.61014406197579,89.49970488044433,89.54572296142578,658500
2023-07-18,89.63775210201531,89.6837631616234,89.50890990091528,89.54572296142578,1434800
2023-07-19,89.61933624869819,89.64695130832006,89.53651213395128,89.59172821044922,830400
2023-07-20,89.55492096052338,89.60093904150483,89.43528377989432,89.54572296142578,832600
2023-07-21,89.6377462884461,89.68375734507009,89.59172821044922,89.59172821044922,605300
2023-07-24,89.66536041708595,89.71137849820855,89.61934233596335,89.64695739746094,780400
2023-07-25,89.63775789506039,89.70217899977376,89.5365237274574,89.58253479003906,782500
2023-07-26,89.5641280717712,89.7389883579346,89.55492305108535,89.6929702758789,519800
2023-07-27,89.66535771073197,89.70217077024425,89.462889394101,89.49970245361328,606100
2023-07-28,89.59175259215108,89.68378175181698,89.57334956876782,89.65617370605469,782500
2023-07-31,89.68375151305366,89.78498566096538,89.67455351515075,89.75737762451172,1347600
2023-08-01,89.65316648510928,89.70851138658254,89.54246964440826,89.5793685913086,781600
2023-08-02,89.57936607774715,89.61626502361212,89.44099679019207,89.5609130859375,719600
2023-08-03,89.51478703386357,89.54245948145942,89.43176265332232,89.45944213867188,661100
2023-08-04,89.67161743305451,89.87455813342991,89.67161743305451,89.84688568115234,522500
2023-08-07,89.87453586061292,89.9852326800451,89.84686341519317,89.94833374023438,422300
2023-08-08,89.9667822484524,90.01290768396515,89.89298436673334,89.9391098022461,666200
2023-08-09,89.92988968998836,89.96678863346663,89.86531829833984,89.86531829833984,882800
2023-08-10,89.92067025454612,90.00368759907727,89.73617553710938,89.73617553710938,1107100
2023-08-11,89.67161496303545,89.77308531042814,89.6623884666121,89.69928741455078,811200
2023-08-14,89.6347084179069,89.66238086707679,89.57013702392578,89.57013702392578,684100
2023-08-15,89.5885842849388,89.69927407453842,89.45944150523681,89.48711395263672,755200
2023-08-16,89.50555676990658,89.57012815749584,89.3579680430254,89.3671875,3506600
2023-08-17,89.49630099047414,89.53319991955883,89.36715825755327,89.44095611572266,817700
2023-08-18,89.52401989176838,89.60703724045624,89.50556690022381,89.5147933959961,8583200
2023-08-21,89.44099233985625,89.46866478843951,89.36719445179828,89.42254638671875,991700
2023-08-22,89.42254323794536,89.48711462828389,89.39487079033653,89.4317626953125,535000
2023-08-23,89.5793660030876,89.74540774046444,89.57013950719046,89.71773529052734,818200
2023-08-24,89.60704104204522,89.71773788274626,89.55169614057196,89.5793685913086,756700
2023-08-25,89.55168151855469,89.63469885720949,89.41331224970999,89.55168151855469,677400
2023-08-28,89.58858045943016,89.60702641099122,89.51478257767921,89.55168151855469,560000
2023-08-29,89.50555100114212,89.81918846189951,89.50555100114212,89.80073547363281,621900
2023-08-30,89.87454354615123,89.8929894987574,89.76384671725292,89.79151916503906,5364400
2023-08-31,89.83762996696007,89.92065433454601,89.80073103000548,89.89297485351562,654400
2023-09-01,90.00681910050798,90.00681910050798,89.8217179268207,89.84022521972656,375700
2023-09-05,89.85874286669126,89.88651440098579,89.77544944728156,89.83097839355469,355700
2023-09-06,89.85875766875948,89.87727202800563,89.67365644325277,89.71067810058594,697800
2023-09-07,89.83096912525195,89.90501242008203,89.80320465497998,89.88650512695312,677400
2023-09-08,89.98832433393227,90.04385328153663,89.9142810296877,89.92353820800781,623300
2023-09-11,89.92352565070068,89.99756188344837,89.91426847367329,89.98831176757812,439500
2023-09-12,89.96979250609473,90.02532144291595,89.96979250609473,89.97904968261719,461300
2023-09-13,90.02532304539648,90.13638798217266,90.01607292986613,90.07160186767578,607500
2023-09-14,90.16416610777269,90.18268046395144,90.04385103724266,90.05310821533203,441100
2023-09-15,89.98833136404899,90.05311749503471,89.96981700596238,89.9975814819336,749500
2023-09-18,89.99756239824596,90.03458404541016,89.96979792816212,90.03458404541016,596000
2023-09-19,90.00683815573227,90.0531169895303,89.94205202511023,89.95130920410156,568500
2023-09-20,90.01608775878847,90.07161670574577,89.78470773158905,89.80321502685547,409100
2023-09-21,89.74766049588582,89.82170377816034,89.7384033203125,89.7384033203125,684500
2023-09-22,89.80320357275768,89.90501133663284,89.79394639572617,89.84022521972656,506900
2023-09-25,89.76619070840621,89.80321235899726,89.66438293457031,89.66438293457031,338800
2023-09-26,89.6828804216051,89.6921375978011,89.54405102329117,89.57181549072266,861100
2023-09-27,89.65514922673107,89.68291370446642,89.48855529915981,89.56259155273438,711400
2023-09-28,89.59960819219633,89.79396658661817,89.56258653690283,89.77545928955078,776000
2023-09-29,89.91426582585983,89.96053758731986,89.69214301184357,89.7013931274414,895400
2023-10-02,89.60591945508192,89.65226629575727,89.50394650393629,89.5224838256836,826600
2023-10-03,89.5132217320758,89.55957565059741,89.29073848292504,89.30001068115234,753600
2023-10-04,89.34634838829955,89.42051182130234,89.30926667179814,89.41123962402344,756700
2023-10-05,89.52247905299905,89.54101637375808,89.45758782142174,89.48539733886719,1030600
2023-10-06,89.28144532193107,89.41122777618143,89.24436361034336,89.37415313720703,606600
2023-10-09,89.62448707576588,89.80062351867473,89.62448707576588,89.79135131835938,744400
2023-10-10,89.70789527538366,89.82841263424696,89.68935795158197,89.78205871582031,869600
2023-10-11,89.80985011811553,89.84693183085238,89.75423108531702,89.81912231445312,769000
2023-10-12,89.85622177711778,89.88403129901045,89.74497661693219,89.80986785888672,775800
2023-10-13,90.09725513767329,90.11579246257291,90.02309169284406,90.03236389160156,494200
2023-10-16,90.02309169284406,90.06017341525867,89.99528216918695,90.03236389160156,499300
2023-10-17,89.87475948005864,89.88403167826696,89.74497699560199,89.78205871582031,537200
2023-10-18,89.84693506283485,89.89328897357674,89.70788040322296,89.75423431396484,856800
2023-10-19,89.70788422711802,89.95818403961148,89.69861910266572,89.9025650024414,785900
2023-10-20,90.00452900289528,90.08796462952462,89.9952638786362,90.04161071777344,703600
2023-10-23,89.91184176561558,89.99527740478516,89.88403224343071,89.99527740478516,786200
2023-10-24,89.93965950031013,89.95820389853668,89.82842140141338,89.91184997558594,936000
2023-10-25,89.89329814851956,89.92110766875756,89.82840691042607,89.85621643066406,848500
2023-10-26,89.92109796994015,90.07868994936739,89.92109796994015,90.0508804321289,846000
2023-10-27,90.06016407352287,90.21775607297678,90.06016407352287,90.19921875,498600
2023-10-30,90.07869186490817,90.15285529419705,90.07869186490817,90.12504577636719,654600
2023-10-31,90.11577414752975,90.15285586240792,90.04161071777344,90.04161071777344,591100
2023-11-01,90.04533528091906,90.3525001163213,90.04533528091906,90.32457733154297,697400
2023-11-02,90.42696851264365,90.4828140839929,90.32458023088967,90.34319305419922,685800
2023-11-03,90.62242889404297,90.70619724531751,90.54796340307443,90.62242889404297,605400
2023-11-06,90.56657459034027,90.56657459034027,90.45487636466204,90.50141906738281,575100
2023-11-07,90.49212726216122,90.55728279819094,90.43628168882739,90.52005004882812,428200
2023-11-08,90.44557532797157,90.49211803528465,90.4269625058984,90.46419525146484,582100
2023-11-09,90.45491104202235,90.47352386939454,90.21290167765099,90.23152160644531,588500
2023-11-10,90.32458887981458,90.33389884307111,90.18496783665167,90.212890625,699000
2023-11-13,90.14772276149858,90.2966537475586,90.13841279951477,90.2966537475586,659600
2023-11-14,90.57589591262716,90.65036141159159,90.55728308859646,90.61312866210938,833400
2023-11-15,90.43629955387938,90.45491238152722,90.37113690355642,90.44560241699219,1051500
2023-11-16,90.52936633491787,90.59452187549866,90.51074640822547,90.55728912353516,479900
2023-11-17,90.60381869938361,90.64105144886582,90.53866316314493,90.61312866210938,487700
2023-11-20,90.6224423375258,90.7248306274414,90.59451954962537,90.7248306274414,595200
2023-11-21,90.69690151519238,90.75274708709907,90.63174598082769,90.68759155273438,720100
2023-11-22,90.65034145331265,90.69688415527344,90.54795319013435,90.69688415527344,366900
2023-11-24,90.61312786463571,90.62243782727954,90.57589511548117,90.585205078125,144800
2023-11-27,90.62242969402267,90.66897240164388,90.594506910018,90.65035247802734,823100
2023-11-28,90.65967146869869,90.96683632618114,90.62243871917771,90.92960357666016,823800
2023-11-29,91.0599152292959,91.14368359018604,91.03199244233251,91.11576080322266,478000
2023-11-30,91.0878406264843,91.09715058954585,90.96683951236858,91.04129791259766,825100
2023-12-01,90.97970714307567,91.2875770259667,90.97970714307567,91.25959014892578,652900
2023-12-04,91.0916812659367,91.15698636558335,91.05436304932117,91.11034393310547,666400
2023-12-05,91.12899327876389,91.26893480211479,91.12899327876389,91.18496704101562,957500
2023-12-06,91.11032925688598,91.12898480332764,91.0356928356775,91.10099792480469,581700
2023-12-07,91.11034393310547,91.18497324861448,91.11034393310547,91.11034393310547,676600
2023-12-08,90.96106151162087,91.03569793701172,90.91441196632127,91.03569793701172,505200
2023-12-11,90.94241759898289,90.98906003252847,90.8864367139171,90.97972869873047,795000
2023-12-12,90.9424122346695,90.97972333221628,90.91441823492677,90.95173645019531,758800
2023-12-13,90.979708467456,91.56746136475299,90.96105292173067,91.53947448730469,814000
2023-12-14,91.86600462863706,92.03393301965406,91.86600462863706,91.9686279296875,1127400
2023-12-15,91.81003822755449,91.88466753798129,91.80070689460557,91.8753433227539,948900
2023-12-18,91.88465628348958,91.91264316118685,91.81002698220375,91.81935119628906,575600
2023-12-19,91.8380437982268,91.91267312384109,91.79139424171026,91.8287124633789,5925600
2023-12-20,91.9219783864024,91.97795214416774,91.87533596083829,91.9686279296875,548400
2023-12-21,92.01527514269974,92.05259335572525,91.93131450168336,92.00595092773438,759100
2023-12-22,92.00594672375647,92.03393360281648,91.90332342205576,91.95929718017578,906200
2023-12-26,91.92197896885543,91.97795272697545,91.92197896885543,91.95929718017578,615000
2023-12-27,91.98729899004945,92.0805909746324,91.97796765627452,92.06193542480469,402900
2023-12-28,92.02461048936514,92.06192870401843,91.93131851159279,91.9499740600586,466100
2023-12-29,91.86601877582338,92.03394719270102,91.86601877582338,91.97796630859375,472400
2024-01-02,91.8566925513023,91.94066032327248,91.84736121714506,91.91266632080078,473200
2024-01-03,91.8100314526154,91.97795272697545,91.80070012035506,91.95929718017578,397000
2024-01-04,91.85668886885357,91.90333842004715,91.81937065144315,91.86602020263672,525400
2024-01-05,91.79136715973152,91.96862688092837,91.763380281168,91.78203582763672,492100
2024-01-08,91.75407602004164,91.92200445868899,91.75407602004164,91.8287124633789,387500
2024-01-09,91.83801385990103,91.90331894710154,91.81935119628906,91.81935119628906,515700
2024-01-10,91.90333531647543,91.92199086568957,91.81004333496094,91.81004333496094,426700
2024-01-11,91.99661818151297,92.12722836623475,91.98728684896963,92.1178970336914,510800
2024-01-12,92.25784327685771,92.37912213524865,92.25784327685771,92.35113525390625,436600
2024-01-16,92.26715823246188,92.32313198521133,92.12721673286788,92.17386627197266,401100
2024-01-17,91.98729227471188,92.04327315555261,91.9499740600586,91.9499740600586,560100
2024-01-18,92.04327987497696,92.11790919201002,92.04327987497696,92.06193542480469,446000
2024-01-19,92.03392791748047,92.07124612649551,91.98727837678152,92.03392791748047,356100
2024-01-22,92.05259587903687,92.1179009741913,92.05259587903687,92.07125854492188,1051300
2024-01-23,91.95932257713082,92.02462768554688,91.9499912422934,92.02462768554688,366400
2024-01-24,92.11789592040067,92.11789592040067,91.94064331054688,91.94064331054688,390100
2024-01-25,92.08990136277808,92.16453778055744,92.06191448554097,92.13655090332031,481600
2024-01-26,92.13655969877807,92.16454657868685,92.08057882123929,92.1178970336914,391000
2024-01-29,92.19252267406746,92.26715909024084,92.17386712888431,92.25782775878906,432800
2024-01-30,92.23920021287866,92.27651843229332,92.13657688891898,92.19255065917969,914000
2024-01-31,92.31381477893996,92.4351007520824,92.22052280417597,92.37911987304688,682500
2024-02-01,92.47241242383217,92.58435993854096,92.35112645926974,92.36978912353516,613700
2024-02-02,92.02460227055613,92.07125181413683,91.89399208979542,91.95929718017578,741800
2024-02-05,91.87533206940428,91.91264316118685,91.78203298678581,91.81935119628906,441900
2024-02-06,91.92197329043535,92.0619147948116,91.92197329043535,92.03392791748047,413700
2024-02-07,92.01528394112034,92.099251707887,91.9779657245265,91.98729705810547,404500
2024-02-08,91.9873117313388,92.03396128895287,91.95932484385965,91.99664306640625,465000
2024-02-09,91.93132898911526,92.0059654269282,91.91266632080078,91.91266632080078,324300
2024-02-12,91.96862851243613,91.99661539149612,91.94996584791544,91.95929718017578,408000
2024-02-13,91.85666629034695,91.8939844985845,91.76337432861328,91.76337432861328,1691300
2024-02-14,91.90333163003325,92.02461048936514,91.90333163003325,91.9499740600586,737400
2024-02-15,92.08056866393095,92.11788687226652,92.05258178710938,92.05258178710938,501600
2024-02-16,91.92199195849675,92.00595972526341,91.92199195849675,91.98729705810547,293700
2024-02-20,92.07124612649551,92.09923300382664,92.03392791748047,92.03392791748047,406500
2024-02-21,92.08991156875075,92.10857423412419,91.96863271470886,92.00595092773438,290600
2024-02-22,91.94996810829342,92.04326719774835,91.8846630163077,91.93131256103516,569700
2024-02-23,91.90332509854578,91.99661706968796,91.89399376611522,91.94064331054688,433300
2024-02-26,91.94997884151162,91.98729705810547,91.93132329207572,91.98729705810547,271400
2024-02-27,92.00596030950842,92.05260274225539,91.97796630859375,91.97796630859375,347900
2024-02-28,92.08057882123929,92.14588391360017,92.07125460641718,92.1178970336914,315100
2024-02-29,92.19250147216628,92.27646920048103,92.17384593127343,92.23915100097656,2827200
2024-03-01,92.28582280072929,92.4817380722284,92.2205177102296,92.44441986083984,391500
2024-03-04,92.3884418284961,92.46307824782032,92.3697862825254,92.4071044921875,375000
2024-03-05,92.47242342616241,92.56571540542656,92.44442942643357,92.5190658569336,382700
2024-03-06,92.59368643373193,92.68697839702281,92.5097258020863,92.52838134765625,450400
2024-03-07,92.60302960540292,92.62168515335814,92.5563800589327,92.57504272460938,361500
2024-03-08,92.73364231955638,92.76162920111206,92.64035034179688,92.64035034179688,361700
2024-03-11,92.6310182377641,92.64034957077888,92.54705047607422,92.54705047607422,492600
2024-03-12,92.5563840721836,92.58437095419067,92.50041030816948,92.5190658569336,362900
2024-03-13,92.54705558754843,92.57504958813892,92.48175048828125,92.48175048828125,270500
2024-03-14,92.45375797987711,92.4817448610427,92.33247912225238,92.36046600341797,325700
2024-03-15,92.3511321470322,92.37911902743306,92.29515838623047,92.29515838623047,257500
2024-03-18,92.33249018280881,92.341821516889,92.29517196421048,92.31382751464844,494000
2024-03-19,92.40708756047489,92.46306130585167,92.40708756047489,92.42574310302734,327000
2024-03-20,92.43508204282726,92.63099728549396,92.42575071192313,92.62166595458984,417100
2024-03-21,92.76161988257398,92.78027542916314,92.65899658203125,92.65899658203125,370800
2024-03-22,92.8175763826717,92.84556325621237,92.78025817871094,92.78025817871094,937900
2024-03-25,92.81761312685883,92.81761312685883,92.7056655883789,92.7056655883789,530800
2024-03-26,92.7056655883789,92.73365247299888,92.6776715860365,92.7056655883789,366100
2024-03-27,92.77095568582493,92.84558499349927,92.76162435322016,92.79894256591797,502300
2024-03-28,92.74296402134523,92.81759332516963,92.74296402134523,92.7616195678711,387800
2024-04-01,92.71959767366295,92.71959767366295,92.57019712259387,92.57953643798828,405600
2024-04-02,92.58887919058324,92.69158316849298,92.5608612433599,92.6822509765625,3259700
2024-04-03,92.63556920215457,92.74761962890625,92.61689769293491,92.74761962890625,1058600
2024-04-04,92.78495226263571,92.90633485918671,92.73826281268,92.8969955444336,331900
2024-04-05,92.84100098701342,92.89702264425493,92.7943115234375,92.7943115234375,252600
2024-04-08,92.74761818585895,92.78496832752838,92.71960736055965,92.75695037841797,220200
2024-04-09,92.84099578857422,92.87834593258121,92.7943063276126,92.84099578857422,429100
2024-04-10,92.63559045943161,92.66360129159443,92.47685766130043,92.49552917480469,452700
2024-04-11,92.59820362844471,92.61688225836282,92.49549253532525,92.55152130126953,356100
2024-04-12,92.7195987359833,92.79429188856325,92.70092010498047,92.70092010498047,300500
2024-04-15,92.56088503957163,92.69160699831164,92.50486337834376,92.67293548583984,386100
2024-04-16,92.63555232167013,92.68224177192816,92.56085205078125,92.56085205078125,764800
2024-04-17,92.61689089053654,92.71026267739948,92.60755157470703,92.60755157470703,580200
2024-04-18,92.66357322206265,92.68225185372167,92.58888006685874,92.60755157470703,339700
2024-04-19,92.65424534395446,92.73827781890037,92.63556671142578,92.63556671142578,330400
2024-04-22,92.64490602769011,92.72893850263604,92.63556671142578,92.63556671142578,379400
2024-04-23,92.6822376585339,92.81295956488282,92.6635590297357,92.72891998291016,745700
2024-04-24,92.73825929730926,92.74759861170836,92.69156984912338,92.72891998291016,697800
2024-04-25,92.61688419671528,92.69157734652082,92.59820556640625,92.59820556640625,506000
2024-04-26,92.72892416532436,92.78495293043643,92.62621307373047,92.62621307373047,279100
2024-04-29,92.77564001229432,92.84100098701342,92.77564001229432,92.7943115234375,293500
2024-04-30,92.71026267739948,92.73827350107729,92.60755157470703,92.60755157470703,323500
2024-05-01,92.68458592886068,92.82551678643534,92.57183980919271,92.72216796875,529500
2024-05-02,92.74096855808186,92.95706352608381,92.74096855808186,92.92887878417969,391400
2024-05-03,93.1919489944301,93.28590052654464,93.04162080861292,93.0886001586914,370500
2024-05-06,93.09799581434334,93.10739311852471,93.06981106984206,93.07920837402344,239400
2024-05-07,93.12619125300633,93.12619125300633,93.00404779815217,93.02284240722656,475300
2024-05-08,92.98526035712091,93.05102715279502,92.98526035712091,93.02284240722656,1634500
2024-05-09,93.10738443259592,93.20133596151645,93.10738443259592,93.18254852294922,1249600
2024-05-10,93.18255169080592,93.20133913001186,93.0886001586914,93.0886001586914,937700
2024-05-13,93.19194723357822,93.21073467242917,93.10738583864322,93.11678314208984,499800
2024-05-14,93.16375897383692,93.20133385012015,93.14496436765327,93.17314910888672,558200
2024-05-15,93.31407201161961,93.3798387915601,93.23890792939008,93.35165405273438,588200
2024-05-16,93.36105311115763,93.36105311115763,93.30467646440432,93.32347106933594,500800
2024-05-17,93.342258506226,93.37044324558188,93.31407376687012,93.32347106933594,346900
2024-05-20,93.28588902751424,93.342258506226,93.28588902751424,93.32347106933594,1710600
2024-05-21,93.40802976007251,93.42682436590407,93.38924232228283,93.41742706298828,1268200
2024-05-22,93.33285944815628,93.40802353038582,93.32346931390866,93.35165405273438,1507000
2024-05-23,93.42684211169536,93.42684211169536,93.23893185789692,93.24832916259766,236600
2024-05-24,93.27651249326762,93.3422792890883,93.26711518870948,93.31409454345703,149800
2024-05-28,93.42680802423128,93.4361981574627,93.28587717731293,93.3046646118164,301500
2024-05-29,93.15434924298587,93.3046702321905,93.15434924298587,93.25769805908203,328800
2024-05-30,93.3610648556684,93.4080370378233,93.3610648556684,93.37985229492188,262900
2024-05-31,93.49258072019018,93.5489501953125,93.4549986807616,93.5489501953125,353000
2024-06-03,93.56691981666845,93.66149728741559,93.55745990485418,93.62366485595703,356400
2024-06-04,93.65205543974723,93.69934779214206,93.62368291463028,93.68043518066406,392000
2024-06-05,93.68042458423685,93.78446197509766,93.61421962785262,93.78446197509766,444900
2024-06-06,93.74662954062109,93.81283449700531,93.73716962805217,93.78446197509766,277300
2024-06-07,93.58583526171701,93.60475508591911,93.49125778810259,93.51017761230469,353000
2024-06-10,93.51017761230469,93.5290902207081,93.48179787600152,93.51017761230469,421900
2024-06-11,93.52910077739693,93.6142255643171,93.51018816685885,93.5763931274414,245500
2024-06-12,93.78445907610555,93.78445907610555,93.54801177978516,93.54801177978516,268500
2024-06-13,93.67096067022233,93.79391066516969,93.65204084589273,93.69933319091797,332100
2024-06-14,93.70880770578101,93.73718023089796,93.67097526702511,93.68043518066406,215100
2024-06-17,93.66152310241849,93.70881545872602,93.66152310241849,93.68989562988281,231800
2024-06-18,93.82227606742835,93.90740083885548,93.81282337177949,93.8790283203125,211600
2024-06-20,93.83175481024695,93.96416473388672,93.8128421993554,93.96416473388672,355000
2024-06-21,94.0209076294435,94.04928015085346,93.91687024040769,93.92632293701172,276400
2024-06-24,93.91688656789574,93.95471179248567,93.8979667398006,93.94525909423828,296000
2024-06-25,93.92633176059265,93.97362411125125,93.91687906310061,93.95470428466797,282400
2024-06-26,93.8884969350935,93.92632937149817,93.86012441173986,93.89795684814453,232300
2024-06-27,93.99253189557965,94.0492841566157,93.99253189557965,94.0114517211914,245100
2024-06-28,94.15331750517997,94.17223011418,94.06819272518253,94.09656524658203,300000
2024-07-01,93.99969482421875,94.05667501899086,93.96171044263068,93.99969482421875,244000
2024-07-02,94.14215347302387,94.15165138153571,94.05669403076172,94.05669403076172,947800
2024-07-03,94.11365746028436,94.23710127930981,94.0946616451846,94.15164184570312,288000
2024-07-05,94.33206482304989,94.41753150705696,94.29408767991475,94.37954711914062,310400
2024-07-08,94.32259467625525,94.37006973789133,94.3035988557746,94.34158325195312,226400
2024-07-09,94.31308845234315,94.34157493577028,94.27510405951294,94.33207702636719,238600
2024-07-10,94.33207702636719,94.3700614191974,94.31308845234315,94.33207702636719,229400
2024-07-11,94.4365131337557,94.47449751887866,94.3890380859375,94.3890380859375,225400
2024-07-12,94.46501357961098,94.50299072265625,94.4080333754807,94.50299072265625,179100
2024-07-15,94.53147987422014,94.58845283081321,94.50298615114276,94.55046844482422,216800
2024-07-16,94.54098053088912,94.59796073828632,94.51249404958133,94.58846282958984,284800
2024-07-17,94.55997040034309,94.63593917557307,94.54097458414502,94.616943359375,215800
2024-07-18,94.57895949830917,94.63593970243946,94.50299072265625,94.50299072265625,250200
2024-07-19,94.35106399523455,94.53148803305912,94.35106399523455,94.4365234375,128100
2024-07-22,94.37954017846158,94.41752456358455,94.35105370081453,94.3890380859375,285900
2024-07-23,94.4365234375,94.49350364379177,94.42703277376926,94.4365234375,130300
2024-07-24,94.55045338373456,94.57893985749345,94.42700958251953,94.42700958251953,224700
2024-07-25,94.48400047145962,94.5314827665939,94.4555139922915,94.47450256347656,192700
2024-07-26,94.59795409993474,94.63593848727346,94.56946037584487,94.6074447631836,210900
2024-07-29,94.64542983889095,94.66442565508902,94.59795478795809,94.616943359375,174000
2024-07-30,94.64542358505405,94.68340797015917,94.58845062978672,94.63593292236328,455500
2024-07-31,94.74990263137808,94.9303266947496,94.66444317701209,94.90184020996094,288300
2024-08-01,94.94653674527402,95.05118781414554,94.91798960601257,94.96556091308594,324900
2024-08-02,95.14632415771484,95.23194380130093,95.03215737457091,95.14632415771484,314000
2024-08-05,95.1368101276017,95.27000108111133,95.02264334243804,95.17486572265625,1156800
2024-08-06,95.14632282141788,95.14632282141788,95.03215603987739,95.04167175292969,641000
2024-08-07,95.04168141915926,95.07973701687654,94.9750859377448,94.99411010742188,375900
2024-08-08,94.89896543820065,94.97507662617309,94.87994127038873,94.96556091308594,235700
2024-08-09,95.0607018688958,95.07021758254352,94.99410639008737,95.01313781738281,197900
2024-08-12,95.01312541674749,95.20339611469188,95.0036097043417,95.18437194824219,295300
2024-08-13,95.2700025896717,95.27951830317667,95.2224312805096,95.24146270751953,417900
2024-08-14,95.27953729039098,95.33661706607015,95.21294179931056,95.22245025634766,484800
2024-08-15,95.07020551700006,95.12728527491667,95.04166563804176,95.10826110839844,286700
2024-08-16,95.17485657875511,95.19388074527335,95.07020551700006,95.10826110839844,206100
2024-08-19,95.08922985502912,95.16534103796313,95.06068997601933,95.07020568847656,282100
2024-08-20,95.02264316765536,95.22242959755233,95.02264316765536,95.21292114257812,340700
2024-08-21,95.26999238536409,95.35561928101191,95.22242108129731,95.32707214355469,271200
2024-08-22,95.21291705565014,95.23194122314453,95.13680586894804,95.23194122314453,208400
2024-08-23,95.29854663196299,95.55542009927154,95.27000674856494,95.51736450195312,295500
2024-08-26,95.66006336196546,95.66006336196546,95.55541229248047,95.55541229248047,371100
2024-08-27,95.5173678630313,95.60298751623826,95.5078521487761,95.57444763183594,181000
2024-08-28,95.60298751623826,95.61250323049346,95.55542346168882,95.57444763183594,215800
2024-08-29,95.54589657933752,95.58395217354683,95.52687241141409,95.55541229248047,252000
2024-08-30,95.53638698904987,95.54590270280266,95.46027579575335,95.48882293701172,399500
2024-09-03,95.54402062314722,95.56305578928499,95.46786543347886,95.49642181396484,383000
2024-09-04,95.51547392363955,95.61067155889145,95.49643875412511,95.58211517333984,193100
2024-09-05,95.64874933040582,95.68681966950233,95.56307291103889,95.60115051269531,451100
2024-09-06,95.72488413041079,95.82008175276344,95.64873620011114,95.71537017822266,472200
2024-09-09,95.74394296589368,95.80105573904456,95.71538657931823,95.78202056884766,1290300
2024-09-10,95.78201469507803,95.896240234375,95.78201469507803,95.896240234375,258700
2024-09-11,95.84864965561968,96.02950918219973,95.84864965561968,95.94384002685547,327200
2024-09-12,95.94382619324519,96.039016550756,95.93430497872649,96.01998138427734,1041000
2024-09-13,96.24842789849356,96.25794911184533,96.19131514349863,96.2198715209961,318300
2024-09-16,96.28650682777722,96.33409837008192,96.26746440080896,96.3055419921875,259400
2024-09-17,96.27700876421174,96.33412153373341,96.24845237945092,96.3150863647461,243900
2024-09-18,96.25798007871951,96.46739600192412,96.2008600427908,96.24845886230469,248600
2024-09-19,96.28652438392245,96.44834872986858,96.28652438392245,96.43882751464844,455800
2024-09-20,96.39123640394774,96.49594798416982,96.32460242222089,96.4673843383789,331500
2024-09-23,96.4293138310893,96.48642659745101,96.36267984948086,96.44834899902344,425700
2024-09-24,96.49595108743627,96.63873300818608,96.46738744072675,96.62921905517578,242500
2024-09-25,96.5816248708962,96.5816248708962,96.45787811279297,96.45787811279297,283100
2024-09-26,96.44837031747029,96.46740548961186,96.35317993164062,96.35317993164062,350100
2024-09-27,96.44835041725939,96.55306199883515,96.44835041725939,96.52450561523438,572500
2024-09-30,96.48642659745101,96.51498298063187,96.381715017415,96.44834899902344,306500
2024-10-01,96.49601375598861,96.67712351974912,96.47694497710333,96.61039733886719,560300
2024-10-02,96.5150652880153,96.62945613168054,96.5150652880153,96.6008529663086,371800
2024-10-03,96.52460771893314,96.57226511997551,96.48647743453436,96.50553894042969,826900
2024-10-04,96.28630928902766,96.31490518726133,96.12425374468857,96.16238403320312,329300
2024-10-07,96.05752086139279,96.16237732934562,96.05752086139279,96.13378143310547,428900
2024-10-08,96.09566254802368,96.18145751953125,96.05753225764357,96.18145751953125,853500
2024-10-09,96.06704854981126,96.10517883300781,96.03845265556583,96.10517883300781,414200
2024-10-10,96.21958352671608,96.33396712015538,96.20051474607023,96.3244400024414,359100
2024-10-11,96.3816213898848,96.44834756972091,96.33395671602695,96.41021728515625,380200
2024-10-14,96.26723095581718,96.3434915252789,96.24816944975585,96.31489562988281,170000
2024-10-15,96.31490418651079,96.36256159220211,96.24817800045585,96.28630828857422,307000
2024-10-16,96.33395713594415,96.3434915252789,96.29582685121328,96.31489562988281,483100
2024-10-17,96.22910544173553,96.25770861115785,96.2100439347292,96.23863983154297,398500
2024-10-18,96.35302591461367,96.36255303134025,96.30536124054805,96.31489562988281,165800
2024-10-21,96.27676382927045,96.27676382927045,96.10518118698722,96.11471557617188,367900
2024-10-22,96.1909919102786,96.20051902841668,96.15286161989849,96.18145751953125,628700
2024-10-23,96.07659149169922,96.09565299869044,96.01939969811701,96.07659149169922,328400
2024-10-24,96.10518738849032,96.16237918207251,96.05752271209946,96.07659149169922,285200
2024-10-25,96.12424311195448,96.13377750118072,96.00985953167222,96.01939392089844,225500
2024-10-28,95.95267343841613,95.96220055559988,95.84781696852646,95.91454315185547,533500
2024-10-29,95.87641244106138,96.0098648071289,95.84781654441956,96.0098648071289,4182500
2024-10-30,96.04799509352084,96.1242483936962,95.97173452073697,96.0098648071289,268100
2024-10-31,95.97172924737542,96.02892103751657,95.88593428955562,96.01939392089844,657400
2024-11-01,96.14535653569007,96.15490153771486,95.85906472057296,95.92586517333984,470800
2024-11-04,96.04992835755213,96.0690110808984,95.88769972664731,95.92586517333984,459500
2024-11-05,95.8972396850586,95.92586741109747,95.80181150469451,95.8972396850586,221800
2024-11-06,95.91633060946269,96.19307743166519,95.89724060478471,96.08810424804688,1245600
2024-11-07,96.17397561525003,96.27894878597591,96.13580289128583,96.24077606201172,708000
2024-11-08,96.23125457763672,96.2980623214274,96.19308912504837,96.23125457763672,727200
2024-11-11,96.08810424804688,96.15490470301275,95.92586833109814,96.08810424804688,347000
2024-11-12,96.04992485874892,96.07855258307715,95.94495168241005,95.97357940673828,805800
2024-11-13,96.08810172274153,96.09763944412633,95.96403853770576,96.02130126953125,1242200
2024-11-14,96.04992835755213,96.08810108494797,95.89723744796879,95.92586517333984,352900
2024-11-15,95.90678308658362,96.06901171856525,95.87815536102255,96.02130126953125,363200
2024-11-18,96.06901039975752,96.16443857721886,96.04992767654655,96.13581085205078,422000
2024-11-19,96.21215057373047,96.25032329858122,96.16443284749133,96.21215057373047,346300
2024-11-20,96.22171685484184,96.31714504772157,96.19308912504837,96.23125457763672,627800
2024-11-21,96.2503267945416,96.30758224354594,96.13580861582986,96.16443634033203,496600
2024-11-22,96.20262145996094,96.24079419111582,96.15491100654533,96.20262145996094,549000
2024-11-25,96.30758827816202,96.32667828282837,96.23124282090373,96.28850555419922,363800
2024-11-26,96.30758190579087,96.31712690749248,96.21215373088397,96.2694091796875,314600
2024-11-27,96.3839362597606,96.39348126234376,96.3266808056691,96.35530853271484,1047300
2024-11-29,96.45073636952148,96.47936409646427,96.41256364002987,96.46028137207031,588700
2024-12-02,96.57407710991723,96.57407710991723,96.37328039925511,96.43064880371094,4126400
2024-12-03,96.49758070922604,96.54539257615285,96.4497761373659,96.51670837402344,262600
2024-12-04,96.48802350721414,96.63144451687323,96.48802350721414,96.6027603149414,311200
2024-12-05,96.4975643498858,96.56449657519624,96.4975643498858,96.53581237792969,900000
2024-12-06,96.6888083760567,96.69836491215267,96.57406428731345,96.61231231689453,326100
2024-12-09,96.58361893247684,96.60273929791599,96.56449127197266,96.56449127197266,319100
2024-12-10,96.53580398073417,96.59317237027707,96.50711978596271,96.554931640625,404000
2024-12-11,96.63144451687323,96.65057218153885,96.5740761130096,96.6027603149414,2242400
2024-12-12,96.5836242367509,96.62187226479477,96.53581237792969,96.53581237792969,367700
2024-12-13,96.54538449719198,96.55494832879036,96.44020423480787,96.44976806640625,1325100
2024-12-16,96.45931961773414,96.48801111104648,96.39238739013672,96.39238739013672,538600
2024-12-17,96.35413703582589,96.41151272600044,96.34458050001804,96.36370086669922,312700
2024-12-18,96.41256282714242,96.4700344446258,96.06771850585938,96.06771850585938,580600
2024-12-19,96.14436038912793,96.18267724011045,95.9144592832328,96.01982879638672,648000
2024-12-20,96.19223872101618,96.22097452854537,96.13476710595782,96.14434814453125,1119500
2024-12-23,96.12520451453321,96.14436659535743,96.06773288844559,96.1156234741211,507700
2024-12-24,96.08688244012532,96.18267822265625,96.08688244012532,96.18267822265625,150800
2024-12-26,96.12519018700166,96.21140492147524,96.11560914801761,96.17308807373047,513600
2024-12-27,96.20182388249118,96.2305596912519,96.15392599576236,96.17308807373047,312600
2024-12-30,96.26887161458421,96.3263432291658,96.25929057609025,96.297607421875,683400
2024-12-31,96.36466979980469,96.42214872837796,96.31677921888407,96.36466979980469,790500
2025-01-02,96.43170812926039,96.47960601125487,96.39339128530294,96.42213439941406,486300
2025-01-03,96.44129438149213,96.46044915041111,96.34550592051497,96.3550796508789,346900
2025-01-06,96.36466513147926,96.4125630182713,96.32634828368391,96.38382720947266,424100
2025-01-07,96.4029804982986,96.42214257599764,96.32634680388519,96.3742446899414,454500
2025-01-08,96.45088256780456,96.52750895735022,96.45088256780456,96.50835418701172,231500
2025-01-10,96.46044712230817,96.51792604423885,96.3742397016986,96.39339447021484,481700
2025-01-13,96.47962188720703,96.48920292682065,96.42215026590912,96.47962188720703,630200
2025-01-14,96.527490190625,96.5753880694465,96.48918065739608,96.53707122802734,643300
2025-01-15,96.77655737678107,96.83402899156748,96.69034995460146,96.82445526123047,353000
2025-01-16,96.82445883462604,96.97771891577635,96.80529675686265,96.90109252929688,1031300
2025-01-17,96.89151000976562,96.9585626645301,96.88192897103033,96.89151000976562,542500
2025-01-21,96.80528671649932,96.87233936533397,96.78613194891398,96.83402252197266,359200
2025-01-22,96.89151758103719,96.89151758103719,96.757412261029,96.78614807128906,407000
2025-01-23,96.74782070371641,96.88192600914549,96.73823966527404,96.87234497070312,471900
2025-01-24,96.87234706507407,96.94898075788778,96.85319229596622,96.93939971923828,422900
2025-01-27,97.10224705038202,97.10224705038202,96.83402912855347,97.03519439697266,505900
2025-01-28,97.06392731262576,97.12139892578125,97.02561046779182,97.12139892578125,562200
2025-01-29,97.12140710343178,97.14056918155765,96.95856598031938,97.0735092163086,298100
2025-01-30,97.12140188774693,97.16929977229786,97.073504003196,97.14056396484375,917800
2025-01-31,97.14056869648545,97.22677612304688,97.11182557944016,97.22677612304688,2267400
2025-02-03,97.48932735469926,97.55640248057634,97.29768622666197,97.36476135253906,687700
2025-02-04,97.19228180259388,97.40309143066406,97.18269755296147,97.40309143066406,573700
2025-02-05,97.45099333174763,97.52765270380843,97.4414163932201,97.50849151611328,704300
2025-02-06,97.45099805754518,97.47016655681,97.3647617427749,97.40309143066406,651400
2025-02-07,97.23061243927103,97.37434694259785,97.23061243927103,97.31684875488281,372100
2025-02-10,97.42225261928843,97.45099805754518,97.3743459924073,97.40309143066406,538700
2025-02-11,97.39349789849716,97.47974151568805,97.37433671169904,97.45098876953125,475300
2025-02-12,97.39351364671622,97.40309789698489,97.26894763578717,97.2881088256836,631400
2025-02-13,97.3935130791642,97.46058820937218,97.38392882895137,97.41268157958984,1156600
2025-02-14,97.59473168071776,97.59473168071776,97.47974992872602,97.52765655517578,1238700
2025-02-18,97.54682293263005,97.54682293263005,97.47016355920931,97.49890899658203,1673600
2025-02-19,97.5276649591265,97.60432434082031,97.51808070875451,97.60432434082031,541600
2025-02-20,97.66180074037962,97.70971467449378,97.62347105521627,97.68096923828125,741800
2025-02-21,97.7097265451585,97.79596286427285,97.68098110545372,97.73847198486328,954900
2025-02-24,97.71930952391733,97.83429128124051,97.71930952391733,97.82470703125,593300
2025-02-25,97.99718224210987,98.0259349906919,97.92053017781224,97.93010711669922,800500
2025-02-26,97.9780311924154,98.02594513436985,97.92054031058295,97.9971923828125,470900
2025-02-27,97.97801326606866,98.11216350622725,97.97801326606866,98.09300231933594,988100
2025-02-28,98.27506412812907,98.42838287353516,98.23673444177756,98.42838287353516,1031800
2025-03-03,98.29408665910464,98.51470947265625,98.27489761189663,98.51470947265625,753800
2025-03-04,98.62021486172509,98.70655092633797,98.44755005097558,98.47633361816406,609800
2025-03-05,98.4475624085231,98.4763459793246,98.21734507145133,98.23653411865234,646100
2025-03-06,98.19816334272753,98.26531037097666,98.09264553855355,98.23653411865234,377600
2025-03-07,98.40919163259827,98.41878615619878,98.16937977192602,98.23653411865234,366900
2025-03-10,98.41878254579527,98.49552409482972,98.37082456650643,98.4571533203125,367400
2025-03-11,98.50512442709518,98.58185866217786,98.38041757294079,98.42838287353516,583200
2025-03-12,98.4571616799246,98.47635072805095,98.35164387066236,98.3900146484375,715400
2025-03-13,98.35163481476984,98.45715261431636,98.33245308688723,98.40918731689453,344300
2025-03-14,98.39959718258032,98.40918438699775,98.26530313596973,98.28448486328125,500600
2025-03-17,98.31325928645103,98.35163005883764,98.24611226439359,98.25570678710938,1030000
2025-03-18,98.30366993315906,98.36122243124254,98.29407541065302,98.34203338623047,399600
2025-03-19,98.28448665530203,98.55307475342036,98.2365286769105,98.54348754882812,633900
2025-03-20,98.65860566129228,98.66820018563621,98.55308784894243,98.62982940673828,420500
2025-03-21,98.74494101089384,98.78331178950711,98.68738118373507,98.69697570800781,260700
2025-03-24,98.65859620476343,98.6681907281877,98.5722674493761,98.60104370117188,286900
2025-03-25,98.64900166038076,98.72574321080455,98.63941445543557,98.71615600585938,403500
2025-03-26,98.70655679793354,98.76410929878149,98.67778054750958,98.72573852539062,443900
2025-03-27,98.85044463092916,98.9271788586616,98.83125558513855,98.90799713134766,297100
2025-03-28,99.05188718493841,99.20536296117945,99.05188718493841,99.1669921875,704400
2025-03-31,99.30129202644835,99.3876281018806,99.21496326949328,99.25333404541016,1660300
2025-04-01,99.31903043008293,99.43498097326145,99.26105884437783,99.28038024902344,704200
2025-04-02,99.39634541615193,99.39634541615193,99.15478727781637,99.20309448242188,464300
2025-04-03,99.81181482099724,99.90843659143762,99.75383586131818,99.78282165527344,1787300
2025-04-04,99.88911308189547,99.94709204463203,99.4639757951847,99.4736328125,1843400
2025-04-07,99.57026757062431,99.57026757062431,99.11613709107036,99.20309448242188,2197800
2025-04-08,99.29004881853393,99.5316069315021,99.25139863584678,99.3383560180664,1954800
2025-04-09,99.14511207447894,99.5799137273516,98.95186853359522,99.26106262207031,1690400
2025-04-10,99.2320779215338,99.26107108973137,98.85524782442631,98.8938980102539,1969900
2025-04-11,98.54604193861832,98.86490040478256,98.23684786069889,98.8359146118164,1359600
2025-04-14,99.06781941437413,99.10646959991058,98.96153324709115,99.03883361816406,483700
2025-04-15,99.03882360318032,99.13544537136633,98.97118762827327,98.99050903320312,530900
2025-04-16,99.05815362650286,99.14511838567437,99.01951081328112,99.1064682006836,850000
2025-04-17,99.20308995992984,99.40599790226918,99.20308995992984,99.36734771728516,821500
2025-04-21,99.39633457504263,99.5219421394402,99.25139823349556,99.26106262207031,801700
2025-04-22,99.33836224897772,99.43499139764083,99.28039065719508,99.40599822998047,538900
2025-04-23,99.54127019198597,99.59924915553765,99.3093764530864,99.40599822998047,492200
2025-04-24,99.54126632824573,99.66688126792435,99.51228053347951,99.64755249023438,675100
2025-04-25,99.70553416294163,99.7441843476039,99.65721958917156,99.7345199584961,429900
2025-04-28,99.80215731951463,99.92776489257812,99.79249293027311,99.92776489257812,689900
2025-04-29,99.92776489257812,99.99540087373063,99.90844348586415,99.92776489257812,386800
2025-04-30,100.00507354736328,100.1016953324754,99.99540915732116,100.00507354736328,2293400
2025-05-01,100.14491587741418,100.15462203547918,99.83414840587209,99.91183471679688,751100
2025-05-02,99.82442945647126,99.82442945647126,99.55250885969271,99.5816421508789,586300
2025-05-05,99.5816421508789,99.59135571770116,99.46510157685357,99.5816421508789,569100
2025-05-06,99.64962252614548,99.73702239990234,99.6107756680489,99.73702239990234,705600
2025-05-07,99.72732117508015,99.85356791317805,99.70789404043066,99.75645446777344,795300
2025-05-08,99.77587105373424,99.77587105373424,99.6010638937938,99.62049102783203,730900
2025-05-09,99.73703429570362,99.83415515716912,99.68848127425234,99.70790100097656,521500
2025-05-12,99.28058017634933,99.31941962191368,99.06692617934563,99.1640396118164,645000
2025-05-13,99.20289050929529,99.24173736572266,99.11548323001367,99.24173736572266,444600
2025-05-14,99.25144913448322,99.26116270145934,99.16404925954033,99.20289611816406,759800
2025-05-15,99.3097114672675,99.40682489778457,99.26115104736905,99.38739776611328,670300
2025-05-16,99.47481334900681,99.4942330730204,99.39711963439163,99.43596649169922,397300
2025-05-19,99.37769767052875,99.53307768697661,99.36798410410067,99.50394439697266,444100
2025-05-20,99.46508902548706,99.56220245361328,99.42624217238065,99.56220245361328,6556000
2025-05-21,99.49423442135037,99.5233751216863,99.40683454818418,99.42625427246094,1496000
2025-05-22,99.45538801633938,99.52336816047391,99.41654116122251,99.47480773925781,1172800
2025-05-23,99.6399100817553,99.6399100817553,99.55251020701387,99.57192993164062,672700
2025-05-27,99.6107648963603,99.63018461866828,99.57191804246453,99.6010513305664,680700
2025-05-28,99.57193711394774,99.57193711394774,99.50395695892954,99.52338409423828,520200
2025-05-29,99.48451615668009,99.6010493067197,99.45538286917018,99.56220245361328,952700
2025-05-30,99.62048788899281,99.75644818585367,99.60106075556669,99.74673461914062,1282100
2025-06-02,99.7291842479988,99.7486686682146,99.62204223019884,99.67074584960938,1105700
2025-06-03,99.69998414036738,99.70972635234082,99.55388068528742,99.59284210205078,900200
2025-06-04,99.66102790006063,99.71946631267576,99.63180869375306,99.69998931884766,605300
2025-06-05,99.69998276221769,99.7292019666037,99.52466010477131,99.5636215209961,648300
2025-06-06,99.44673539201138,99.46621981532051,99.32985857667721,99.36881256103516,603700
2025-06-09,99.4175115119482,99.4856921280629,99.40776930075187,99.42725372314453,688400
2025-06-10,99.47595787673407,99.48570008870996,99.37855805036646,99.43699645996094,394500
2025-06-11,99.3980353732431,99.4564737786627,99.32985475654361,99.44673156738281,524000
2025-06-12,99.53440752039934,99.55388451396486,99.47596167744139,99.51492309570312,519600
2025-06-13,99.60258293722087,99.60258293722087,99.46622169599928,99.5636215209961,585800
2025-06-16,99.52466530805124,99.61232292579213,99.50518831448572,99.51492309570312,411500
2025-06-17,99.58310643521968,99.72920989990234,99.53441023441273,99.72920989990234,628600
2025-06-18,99.7973771617819,99.81686158440019,99.71945433356856,99.76815795898438,461700
2025-06-20,99.79737557247441,99.94347901526518,99.78763336132042,99.894775390625,307700
2025-06-23,100.00192070431659,100.15776636337984,99.96295928955078,99.96295928955078,671500
2025-06-24,99.88505066416073,99.97270827998018,99.85582402775705,99.94348907470703,424900
2025-06-25,99.96297644475874,100.02142229250269,99.93375723645241,100.00193786621094,412000
2025-06-26,100.07984489371123,100.16750250477784,100.07984489371123,100.14802551269531,699800
2025-06-27,100.10907119951165,100.20647102909452,100.09932898721416,100.13829040527344,595400
2025-06-30,100.2064606220023,100.26490645858657,100.16749920798941,100.23568725585938,739100
2025-07-01,100.18875838421874,100.24742597113368,100.13987121521397,100.1789779663086,815500
2025-07-02,100.18875978158265,100.24742736931583,100.17897936353607,100.20832061767578,654600
2025-07-03,100.15942259902648,100.17897597418497,100.1007550132782,100.13008880615234,782800
2025-07-07,100.17895771613748,100.23763275146484,100.13985097294788,100.23763275146484,572100
2025-07-08,100.20832015188782,100.23765394561806,100.1887593158856,100.19853973388672,468900
2025-07-09,100.20830951977656,100.31586426528487,100.20830951977656,100.30609130859375,572800
2025-07-10,100.30609130859375,100.31586426528487,100.24741626708561,100.30609130859375,711300
2025-07-11,100.31586626039075,100.38432172022375,100.30609330350526,100.35498046875,357200
2025-07-14,100.40387009602428,100.44298430243636,100.37453630628323,100.41365051269531,371100
2025-07-15,100.4723227959418,100.4723227959418,100.30609300611219,100.34520721435547,420500
2025-07-16,100.34521136954147,100.57010875091255,100.34521136954147,100.4429931640625,5462000
2025-07-17,100.5798869236633,100.60922071533764,100.54077271467331,100.57010650634766,1007900
2025-07-18,100.76567377789203,100.76567377789203,100.62877778168975,100.65811157226562,485900
2025-07-21,100.70700242922408,100.80478422148659,100.70700242922408,100.7461166381836,612000
2025-07-22,100.76567916927263,100.81456633609066,100.75589875179995,100.78523254394531,494800
2025-07-23,100.67766871600197,100.68744913331761,100.55055313198893,100.57010650634766,539800
2025-07-24,100.51143083106678,100.57987882622054,100.50165041453855,100.56031799316406,423300
2025-07-25,100.58966657685691,100.59943953382576,100.54077195092272,100.55055236816406,451000
2025-07-28,100.55055313198893,100.58966734097892,100.54077271467331,100.57010650634766,396300
2025-07-29,100.61899436758459,100.76567077636719,100.60921395092655,100.76567077636719,374800
2025-07-30,100.68745129803436,100.7950135100012,100.61900329589844,100.61900329589844,476100
2025-07-31,100.64833415975995,100.65811457700129,100.5114381594712,100.55055236816406,613500
2025-08-01,100.85361266115176,100.95168916797012,100.78495835810313,100.94187927246094,820900
2025-08-04,100.99092213248375,101.10861094857093,100.96149992846195,101.04976654052734,560800
2025-08-05,101.04976829414352,101.07919049867591,101.00073378084221,101.01053619384766,582200
2025-08-06,101.01053619384766,101.07919049867591,100.99092388507874,101.01053619384766,458600
2025-08-07,101.03015573743434,101.05957794189453,100.99092363723477,101.05957794189453,422000
2025-08-08,101.04976804615514,101.08900014635472,100.98111374149538,101.05957794189453,382600
2025-08-11,101.07919311523438,101.12823511256322,101.06939070197518,101.07919311523438,439500
2025-08-12,100.97130234129729,101.08899864014236,100.97130234129729,101.04976654052734,596600
2025-08-13,101.18708339324994,101.2557377024812,101.17728097961583,101.20670318603516,427500
2025-08-14,101.15765094329463,101.16746083869386,101.11841884445545,101.1380386352539,294600
2025-08-15,101.17726811218972,101.1870705245772,101.04976192357715,101.06938171386719,327100
2025-08-18,101.08900476673517,101.09881466292295,101.0007381493203,101.03996276855469,564100
2025-08-19,101.06937845745016,101.11841296608027,101.06937845745016,101.09880065917969,440900
2025-08-20,101.11842321360352,101.2164997235603,101.10861331778042,101.16746520996094,295100
2025-08-21,101.14783929624555,101.18707139440532,101.09880478561406,101.1772689819336,447600
2025-08-22,101.21649865978499,101.569580078125,101.21649865978499,101.569580078125,623000
2025-08-25,101.51072542207346,101.53033772877565,101.46168343118212,101.50091552734375,328600
2025-08-26,101.56957958301288,101.68727588280515,101.56957958301288,101.66766357421875,359600
2025-08-27,101.74612362261827,101.8834322354926,101.71670141739637,101.84420013427734,363000
2025-08-28,101.82458782504881,101.84420013427734,101.78535572383353,101.84420013427734,635200
2025-08-29,101.90305027260588,101.93247247732111,101.86381817206623,101.88343048095703,793000
2025-09-02,101.7849349975586,101.83418560287318,101.75538764020476,101.7849349975586,1130800
2025-09-03,101.7455351199556,101.8735761627667,101.7455351199556,101.82432556152344,912500
2025-09-04,101.8440378412922,101.86373357478448,101.8046388597203,101.85388946533203,594700
2025-09-05,101.9819301156774,102.01147747309248,101.95238275826232,101.96222686767578,580000
2025-09-08,102.05087695415277,102.06072857820182,101.98193061498424,102.03117370605469,925400
2025-09-09,102.05088201253355,102.10013262063259,101.9622324208728,101.97208404541016,517300
2025-09-10,102.00163140443449,102.03117876345883,101.95238831092318,101.97208404541016,574000
2025-09-11,102.00163011769381,102.0311774763454,101.93268377597754,101.94253540039062,866500
2025-09-12,101.96222013854528,101.9720717618959,101.91297705096576,101.9228286743164,427000
2025-09-15,101.95237383953972,101.99177281750902,101.93267059326172,101.93267059326172,439800
2025-09-16,101.99178223903327,102.05087695415277,101.98193061498424,102.03117370605469,1779200
2025-09-17,102.01147332056779,102.17891334882894,101.95237860814315,101.98192596435547,647800
2025-09-18,101.94252221640072,101.99177281750902,101.90312323843142,101.93267059326172,585500
2025-09-19,101.94252440643083,101.95237602978148,101.87357807215005,101.9228286743164,369800
2025-09-22,101.8932774523037,101.90312907600705,101.82433111555447,101.83418273925781,1030200
2025-09-23,101.87358014635866,101.92283074952779,101.83418116674078,101.91297912597656,712200
2025-09-24,101.92283580443602,101.92283580443602,101.85388946533203,101.85388946533203,421800
2025-09-25,101.77509179120975,101.79478752475794,101.70614545190996,101.74554443359375,402000
2025-09-26,101.7652371891471,101.82433190264977,101.75538556536759,101.79478454589844,769900
2025-09-29,101.79478662153898,101.81448986949974,101.76523926418514,101.7849349975586,1675500
2025-09-30,101.78492321916302,101.85387706445914,101.7750791109091,101.80462646484375,406600
2025-10-01,101.93199359763427,101.96160943665825,101.88262884459176,101.922119140625,631500
2025-10-02,101.89250596993404,101.92212180973358,101.86289013013449,101.87276458740234,510100
2025-10-03,101.90237334397746,101.91224780055894,101.83326721191406,101.83326721191406,833800
2025-10-06,101.8530044555664,101.87275336792713,101.83326307520888,101.8530044555664,365100
2025-10-07,101.86288130909607,101.95172882080078,101.85300685268331,101.95172882080078,408200
2025-10-08,101.99122123275404,101.99122123275404,101.92211510043619,101.94186401367188,351300
2025-10-09,101.9418686049028,101.96160998702406,101.87276246947255,101.88262939453125,1880800
2025-10-10,101.98134962309273,102.06032267639688,101.9517262546001,102.00109100341797,604700
2025-10-13,102.07019696609102,102.14917755126953,102.04058112964988,102.14917755126953,353000
2025-10-14,102.08007959575784,102.11956989150906,102.05046375694535,102.10969543457031,611000
2025-10-15,102.12943938825707,102.13931384544446,102.03071741239486,102.06033325195312,434600
2025-10-16,102.05047229670072,102.19855150315463,102.04059783893565,102.1788101196289,946700
2025-10-17,102.20841326652487,102.20841326652487,102.10969129714884,102.12943267822266,629700
2025-10-20,102.12943267822266,102.12943267822266,102.08994991607501,102.12943267822266,482900
2025-10-21,102.16892950312932,102.23803563931023,102.16892950312932,102.20841979980469,502800
2025-10-22,102.22816200747104,102.28739368259623,102.208413094427,102.27751922607422,499400
2025-10-23,102.27751628035284,102.28739073659045,102.19853569445836,102.2182846069336,475200
2025-10-24,102.15906671544735,102.19854948171785,102.12944334273811,102.18868255615234,349800
2025-10-27,102.14918775171371,102.14918775171371,102.08995607291665,102.09982299804688,633700
2025-10-28,102.07019805908203,102.10968835209415,102.06032360282819,102.07019805908203,1033100
2025-10-29,102.05045646705429,102.08007230375118,101.79377332900913,101.81351470947266,722700
2025-10-30,101.75429277784853,101.83327337127054,101.74441832066981,101.80365753173828,652900
2025-10-31,101.86288397289776,101.92211564891653,101.84314259155937,101.90237426757812,928400
2025-11-03,101.89939666662669,101.9984901607342,101.87957343159579,101.9192123413086,716400
2025-11-04,101.91921893604244,101.97868108463366,101.91921893604244,101.92913055419922,628200
2025-11-05,101.91921843805383,101.91921843805383,101.79039764404297,101.79039764404297,389400
2025-11-06,101.89940087256785,101.92912816599222,101.85976196121894,101.87957763671875,1900200
2025-11-07,101.84985059335592,101.95885570974576,101.83993897540704,101.94894409179688,519400
2025-11-10,101.939042172356,101.9588578483201,101.88949164192155,101.92913055419922,586600
2025-11-11,102.02821931387358,102.1174087524414,101.98858040343777,102.1174087524414,432400
2025-11-12,102.04804308007303,102.04804308007303,101.95885364104127,101.96876525878906,398400
2025-11-13,101.94894409179688,101.97867894564354,101.91921679829953,101.94894409179688,625100
2025-11-14,102.03812700039799,102.04803861771236,101.90929865635766,101.93903350830078,525000
2025-11-17,101.95885991864763,101.96877153700568,101.90930938720703,101.90930938720703,968600
2025-11-18,101.96876732769465,102.0084062391409,101.89940112275106,101.94894409179688,7362000
2025-11-19,101.96875737248777,101.978668989469,101.88947955733518,101.8993911743164,1019400
2025-11-20,101.97867687653685,102.01830822682967,101.92912634814708,101.96876525878906,1795100
2025-11-21,102.07776745242514,102.0876715095404,102.00840125087359,102.06785583496094,1152400
2025-11-24,102.0777761174705,102.0876801754265,102.01831396798669,102.05795288085938,737700
2025-11-25,102.01831421536068,102.13723095426711,101.99849853905107,102.1273193359375,740100
2025-11-26,102.10749841997496,102.1966802993162,102.08767518433298,102.17686462402344,830000
2025-11-28,102.2264106919452,102.24622636637326,102.14713287353516,102.14713287353516,438900
2025-12-01,102.11133945020042,102.13122534815474,102.06161332460232,102.0914535522461,613600
2025-12-02,102.10138901220662,102.1312216516291,102.09144985715996,102.11133575439453,887600
2025-12-03,102.17099960804849,102.19089309214682,102.13122022699297,102.18094635009766,602300
2025-12-04,102.16105846491432,102.1709976196289,102.12127908463297,102.1709976196289,558500
2025-12-05,102.20083395427453,102.21078069648985,102.13122193304983,102.15111541748047,1805200
2025-12-08,102.12128193313754,102.12128193313754,102.02182968608962,102.03177642822266,840700
2025-12-09,102.04172065843527,102.05166740032345,101.93232925908838,101.94227600097656,464100
2025-12-10,101.8925509648939,102.11133376592001,101.87266506804659,102.10138702392578,990800
2025-12-11,102.13121966276732,102.17099904360308,102.07155438508424,102.10138702392578,600500
2025-12-12,102.08150283346909,102.10138873064882,102.06160934914811,102.0715560913086,474700
2025-12-15,102.1411718104213,102.15111855294194,102.05167388916016,102.05167388916016,379000
2025-12-16,102.02183338142603,102.08150624924444,102.00194748358089,102.01189422607422,516400
2025-12-17,102.01189478614575,102.0914535522461,102.00194804359782,102.0914535522461,500800
2025-12-18,102.04172373336165,102.11133575439453,101.97211171232875,102.11133575439453,645200
2025-12-19,102.13328303833408,102.13328303833408,102.07341251830654,102.10334777832031,947100
2025-12-22,102.09336775621682,102.09336775621682,102.03349723564058,102.05345153808594,566300
2025-12-23,101.97362766667861,102.07341440631694,101.9536657508068,102.0035629272461,795700
2025-12-24,102.08339518559521,102.10334948819187,102.06343326975835,102.09336853027344,308400
2025-12-26,102.18317927829439,102.18317927829439,102.1133278011551,102.15324401855469,454700
2025-12-29,102.17319909527104,102.2031343552377,102.17319909527104,102.19316101074219,719400
2025-12-30,102.20313683892657,102.24305305759881,102.18318253621057,102.22309875488281,1155100
2025-12-31,102.12330533754076,102.21311873368653,102.12330533754076,102.17320251464844,2098800
2026-01-02,102.17319659469834,102.18317755218965,102.13328037797301,102.16321563720703,716900
2026-01-05,102.20313417850312,102.28296661376953,102.20313417850312,102.28296661376953,620300
2026-01-06,102.28296832360782,102.30292262613797,102.2230978027772,102.27298736572266,2126500
2026-01-07,102.31289843785189,102.3428336967615,102.28296317894228,102.30291748046875,1121700
2026-01-08,102.28296832360782,102.30292262613797,102.26301402107768,102.27298736572266,680500
2026-01-09,102.292949281493,102.3228845419083,102.25303306319252,102.27298736572266,1005100
2026-01-12,102.28296317894228,102.32287939523503,102.28296317894228,102.30291748046875,763100
2026-01-13,102.3228801709785,102.36279638757387,102.30291825606088,102.34283447265625,523000
2026-01-14,102.37277145803236,102.42266863292792,102.3328628540039,102.3328628540039,1333700
2026-01-15,102.31290280953179,102.3228837673414,102.22309702896567,102.23307037353516,1149800
2026-01-16,102.27298583290658,102.29294774837773,102.18318005300661,102.19316101074219,1119300
2026-01-20,102.18317755218965,102.22309376891496,102.16321563720703,102.16321563720703,917400
2026-01-21,102.20313588700688,102.28296832360782,102.18318158447673,102.27298736572266,2503000
2026-01-22,102.24305305759881,102.26301497355507,102.20313683892657,102.22309875488281,867200
2026-01-23,102.23307021229245,102.3328645637509,102.21311590994483,102.32288360595703,1635800
2026-01-26,102.32288608922967,102.37277565292955,102.31290513119357,102.35282135009766,715200
2026-01-27,102.38275053110101,102.45260200672506,102.38275053110101,102.43264770507812,1227400
2026-01-28,102.50249900649246,102.52245330810547,102.4226665735607,102.52245330810547,620700
2026-01-29,102.63222161774185,102.70207309366755,102.62224066025536,102.65218353271484,5580700
2026-01-30,102.67213936836164,102.74199084533092,102.66215841072604,102.73200988769531,1403900
2026-02-02,102.6222425294441,102.64220444478067,102.50250149038467,102.5523910522461,1389200
2026-02-03,102.55238840930078,102.62223988469859,102.54241506512955,102.61226654052734,5985500
2026-02-04,102.55239277818987,102.59230899629479,102.53243847575747,102.54241943359375,808700
2026-02-05,102.62224407880213,102.65218695225906,102.58233547400647,102.6322250366211,704000
2026-02-06,102.66215936139939,102.70207557907148,102.61226979923936,102.68212127685547,5747300
2026-02-09,102.70207712719971,102.76195526123047,102.6921037825614,102.76195526123047,1358000
2026-02-10,102.77193031603244,102.83180845105959,102.74199505513903,102.7519760131836,438400
2026-02-11,102.69209974942093,102.74198931037365,102.65218353271484,102.65218353271484,758400
2026-02-12,102.69210205791606,102.78190783759368,102.67214014249433,102.77192687988281,1079400
2026-02-13,102.7918930053711,102.81184730837005,102.74199582801317,102.7918930053711,553200
2026-02-17,102.74199179674355,102.74199179674355,102.66215936139939,102.68212127685547,471000
2026-02-18,102.6921022345835,102.73201083901552,102.67214031912744,102.68212127685547,594900
2026-02-19,102.70207883620103,102.77193031603244,102.70207883620103,102.7519760131836,666000
2026-02-20,102.78190535238043,102.78190535238043,102.70207291910394,102.74198913574219,1926800
2026-02-23,102.79188615158726,102.8617376272867,102.7819051941331,102.83180236816406,712100
2026-02-24,102.79188708547453,102.8118413873243,102.7320089534454,102.78190612792969,755200
2026-02-25,102.79189205255584,102.86174353226522,102.7819110945287,102.84178161621094,618500
2026-02-26,102.88169501195395,103.00144366527279,102.88169501195395,102.99146270751953,709800
2026-02-27,103.16109732459155,103.17107828199664,103.09124584923552,103.10122680664062,598000
2026-03-02,103.17108094440844,103.17108094440844,102.93159125318468,103.0413589477539,1712000
2026-03-03,103.01142368800593,103.12118376933515,102.98148081501796,103.0413589477539,1811700
2026-03-04,103.02140063101368,103.04136254703627,102.93159484863281,102.93159484863281,790600
2026-03-05,102.91162933785935,103.06131324983922,102.89167503577406,103.0413589477539,989600
2026-03-06,103.23095609417302,103.43053719017807,103.22098274930303,103.28085327148438,1569400
2026-03-09,103.41057107476607,103.42055203247111,103.25091381768557,103.26089477539062,1652700
2026-03-10,103.24093053391019,103.24093053391019,103.10122758214733,103.14114379882812,1252500
2026-03-11,103.17107983346044,103.21099605044125,103.14114457403483,103.18106079101562,1547000
2026-03-12,103.25091149139037,103.29082770807116,103.09124662466716,103.14114379882812,2826100
2026-03-13,103.17108325280785,103.18106421069383,103.10123177408636,103.16110229492188,1646100
2026-03-16,103.23095532126126,103.25091723733249,103.16110384149258,103.24093627929688,1076700
2026-03-17,103.35070440780623,103.48042640984751,103.34072344972911,103.4604721069336,1369100
2026-03-18,103.51036851028815,103.57023903182265,103.38063889597632,103.4205551147461,1322800
2026-03-19,103.29083422959471,103.4006019290874,103.23095609417302,103.28085327148438,2363700
2026-03-20,103.19104439417178,103.20101773874272,103.08127669797032,103.12118530273438,2682800
2026-03-23,102.95154494031672,103.03137737466113,102.90165537878146,102.91162872314453,2322500
2026-03-24,102.85176008997445,102.90165726566464,102.7419923940481,102.81184387207031,2006500
2026-03-25,102.81184045325574,102.85175666983253,102.75196993501046,102.83180236816406,1656600
2026-03-26,102.89167304482567,102.91162734652485,102.722034834043,102.74198913574219,1745300
2026-03-27,102.83180562657938,102.94157332233381,102.79188940873777,102.90165710449219,1995300
2026-03-30,103.15112895027607,103.24093473152934,103.12118607661814,103.16110229492188,974500
2026-03-31,103.33074718898153,103.34072053353688,103.18106327500996,103.21099853515625,2270800
2026-04-01,103.12000274658203,103.16000366210938,103.08000183105469,103.12000274658203,1481500
2026-04-02,103.2699966430664,103.33999633789062,103.2300033569336,103.30999755859375,1203300
2026-04-06,103.27999877929688,103.3499984741211,103.25,103.33000183105469,1216500
2026-04-07,103.3499984741211,103.5,103.2699966430664,103.44999694824219,1358600
2026-04-08,103.33999633789062,103.36000061035156,103.2699966430664,103.33999633789062,1453300
2026-04-09,103.4000015258789,103.47000122070312,103.37000274658203,103.43000030517578,1519200
2026-04-10,103.43000030517578,103.48999786376953,103.41000366210938,103.44999694824219,782700
2026-04-13,103.54000091552734,103.62000274658203,103.51000213623047,103.62000274658203,717000
2026-04-14,103.5999984741211,103.68000030517578,103.58000183105469,103.6500015258789,1181200
2026-04-15,103.68000030517578,103.69000244140625,103.62999725341797,103.6500015258789,1251200
2026-04-16,103.69999694824219,103.69989776611328,103.62000274658203,103.63999938964844,613817