File size: 259,918 Bytes
62790b0 | 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 121 122 123 124 125 126 127 128 129 130 131 132 133 134 135 136 137 138 139 140 141 142 143 144 145 146 147 148 149 150 151 152 153 154 155 156 157 158 159 160 161 162 163 164 165 166 167 168 169 170 171 172 173 174 175 176 177 178 179 180 181 182 183 184 185 186 187 188 189 190 191 192 193 194 195 196 197 198 199 200 201 202 203 204 205 206 207 208 209 210 211 212 213 214 215 216 217 218 219 220 221 222 223 224 225 226 227 228 229 230 231 232 233 234 235 236 237 238 239 240 241 242 243 244 245 246 247 248 249 250 251 252 253 254 255 256 257 258 259 260 261 262 263 264 265 266 267 268 269 270 271 272 273 274 275 276 277 278 279 280 281 282 283 284 285 286 287 288 289 290 291 292 293 294 295 296 297 298 299 300 301 302 303 304 305 306 307 308 309 310 311 312 313 314 315 316 317 318 319 320 321 322 323 324 325 326 327 328 329 330 331 332 333 334 335 336 337 338 339 340 341 342 343 344 345 346 347 348 349 350 351 352 353 354 355 356 357 358 359 360 361 362 363 364 365 366 367 368 369 370 371 372 373 374 375 376 377 378 379 380 381 382 383 384 385 386 387 388 389 390 391 392 393 394 395 396 397 398 399 400 401 402 403 404 405 406 407 408 409 410 411 412 413 414 415 416 417 418 419 420 421 422 423 424 425 426 427 428 429 430 431 432 433 434 435 436 437 438 439 440 441 442 443 444 445 446 447 448 449 450 451 452 453 454 455 456 457 458 459 460 461 462 463 464 465 466 467 468 469 470 471 472 473 474 475 476 477 478 479 480 481 482 483 484 485 486 487 488 489 490 491 492 493 494 495 496 497 498 499 500 501 502 503 504 505 506 507 508 509 510 511 512 513 514 515 516 517 518 519 520 521 522 523 524 525 526 527 528 529 530 531 532 533 534 535 536 537 538 539 540 541 542 543 544 545 546 547 548 549 550 551 552 553 554 555 556 557 558 559 560 561 562 563 564 565 566 567 568 569 570 571 572 573 574 575 576 577 578 579 580 581 582 583 584 585 586 587 588 589 590 591 592 593 594 595 596 597 598 599 600 601 602 603 604 605 606 607 608 609 610 611 612 613 614 615 616 617 618 619 620 621 622 623 624 625 626 627 628 629 630 631 632 633 634 635 636 637 638 639 640 641 642 643 644 645 646 647 648 649 650 651 652 653 654 655 656 657 658 659 660 661 662 663 664 665 666 667 668 669 670 671 672 673 674 675 676 677 678 679 680 681 682 683 684 685 686 687 688 689 690 691 692 693 694 695 696 697 698 699 700 701 702 703 704 705 706 707 708 709 710 711 712 713 714 715 716 717 718 719 720 721 722 723 724 725 726 727 728 729 730 731 732 733 734 735 736 737 738 739 740 741 742 743 744 745 746 747 748 749 750 751 752 753 754 755 756 757 758 759 760 761 762 763 764 765 766 767 768 769 770 771 772 773 774 775 776 777 778 779 780 781 782 783 784 785 786 787 788 789 790 791 792 793 794 795 796 797 798 799 800 801 802 803 804 805 806 807 808 809 810 811 812 813 814 815 816 817 818 819 820 821 822 823 824 825 826 827 828 829 830 831 832 833 834 835 836 837 838 839 840 841 842 843 844 845 846 847 848 849 850 851 852 853 854 855 856 857 858 859 860 861 862 863 864 865 866 867 868 869 870 871 872 873 874 875 876 877 878 879 880 881 882 883 884 885 886 887 888 889 890 891 892 893 894 895 896 897 898 899 900 901 902 903 904 905 906 907 908 909 910 911 912 913 914 915 916 917 918 919 920 921 922 923 924 925 926 927 928 929 930 931 932 933 934 935 936 937 938 939 940 941 942 943 944 945 946 947 948 949 950 951 952 953 954 955 956 957 958 959 960 961 962 963 964 965 966 967 968 969 970 971 972 973 974 975 976 977 978 979 980 981 982 983 984 985 986 987 988 989 990 991 992 993 994 995 996 997 998 999 1000 1001 1002 1003 1004 1005 1006 1007 1008 1009 1010 1011 1012 1013 1014 1015 1016 1017 1018 1019 1020 1021 1022 1023 1024 1025 1026 1027 1028 1029 1030 1031 1032 1033 1034 1035 1036 1037 1038 1039 1040 1041 1042 1043 1044 1045 1046 1047 1048 1049 1050 1051 1052 1053 1054 1055 1056 1057 1058 1059 1060 1061 1062 1063 1064 1065 1066 1067 1068 1069 1070 1071 1072 1073 1074 1075 1076 1077 1078 1079 1080 1081 1082 1083 1084 1085 1086 1087 1088 1089 1090 1091 1092 1093 1094 1095 1096 1097 1098 1099 1100 1101 1102 1103 1104 1105 1106 1107 1108 1109 1110 1111 1112 1113 1114 1115 1116 1117 1118 1119 1120 1121 1122 1123 1124 1125 1126 1127 1128 1129 1130 1131 1132 1133 1134 1135 1136 1137 1138 1139 1140 1141 1142 1143 1144 1145 1146 1147 1148 1149 1150 1151 1152 1153 1154 1155 1156 1157 1158 1159 1160 1161 1162 1163 1164 1165 1166 1167 1168 1169 1170 1171 1172 1173 1174 1175 1176 1177 1178 1179 1180 1181 1182 1183 1184 1185 1186 1187 1188 1189 1190 1191 1192 1193 1194 1195 1196 1197 1198 1199 1200 1201 1202 1203 1204 1205 1206 1207 1208 1209 1210 1211 1212 1213 1214 1215 1216 1217 1218 1219 1220 1221 1222 1223 1224 1225 1226 1227 1228 1229 1230 1231 1232 1233 1234 1235 1236 1237 1238 1239 1240 1241 1242 1243 1244 1245 1246 1247 1248 1249 1250 1251 1252 1253 1254 1255 1256 1257 1258 1259 1260 1261 1262 1263 1264 1265 1266 1267 1268 1269 1270 1271 1272 1273 1274 1275 1276 1277 1278 1279 1280 1281 1282 1283 1284 1285 1286 1287 1288 1289 1290 1291 1292 1293 1294 1295 1296 1297 1298 1299 1300 1301 1302 1303 1304 1305 1306 1307 1308 1309 1310 1311 1312 1313 1314 1315 1316 1317 1318 1319 1320 1321 1322 1323 1324 1325 1326 1327 1328 1329 1330 1331 1332 1333 1334 1335 1336 1337 1338 1339 1340 1341 1342 1343 1344 1345 1346 1347 1348 1349 1350 1351 1352 1353 1354 1355 1356 1357 1358 1359 1360 1361 1362 1363 1364 1365 1366 1367 1368 1369 1370 1371 1372 1373 1374 1375 1376 1377 1378 1379 1380 1381 1382 1383 1384 1385 1386 1387 1388 1389 1390 1391 1392 1393 1394 1395 1396 1397 1398 1399 1400 1401 1402 1403 1404 1405 1406 1407 1408 1409 1410 1411 1412 1413 1414 1415 1416 1417 1418 1419 1420 1421 1422 1423 1424 1425 1426 1427 1428 1429 1430 1431 1432 1433 1434 1435 1436 1437 1438 1439 1440 1441 1442 1443 1444 1445 1446 1447 1448 1449 1450 1451 1452 1453 1454 1455 1456 1457 1458 1459 1460 1461 1462 1463 1464 1465 1466 1467 1468 1469 1470 1471 1472 1473 1474 1475 1476 1477 1478 1479 1480 1481 1482 1483 1484 1485 1486 1487 1488 1489 1490 1491 1492 1493 1494 1495 1496 1497 1498 1499 1500 1501 1502 1503 1504 1505 1506 1507 1508 1509 1510 1511 1512 1513 1514 1515 1516 1517 1518 1519 1520 1521 1522 1523 1524 1525 1526 1527 1528 1529 1530 1531 1532 1533 1534 1535 1536 1537 1538 1539 1540 1541 1542 1543 1544 1545 1546 1547 1548 1549 1550 1551 1552 1553 1554 1555 1556 1557 1558 1559 1560 1561 1562 1563 1564 1565 1566 1567 1568 1569 1570 1571 1572 1573 1574 1575 1576 1577 1578 1579 1580 1581 1582 1583 1584 1585 1586 1587 1588 1589 1590 1591 1592 1593 1594 1595 1596 1597 1598 1599 1600 1601 1602 1603 1604 1605 1606 1607 1608 1609 1610 1611 1612 1613 1614 1615 1616 1617 1618 1619 1620 1621 1622 1623 1624 1625 1626 1627 1628 1629 1630 1631 1632 1633 1634 1635 1636 1637 1638 1639 1640 1641 1642 1643 1644 1645 1646 1647 1648 1649 1650 1651 1652 1653 1654 1655 1656 1657 1658 1659 1660 1661 1662 1663 1664 1665 1666 1667 1668 1669 1670 1671 1672 1673 1674 1675 1676 1677 1678 1679 1680 1681 1682 1683 1684 1685 1686 1687 1688 1689 1690 1691 1692 1693 1694 1695 1696 1697 1698 1699 1700 1701 1702 1703 1704 1705 1706 1707 1708 1709 1710 1711 1712 1713 1714 1715 1716 1717 1718 1719 1720 1721 1722 1723 1724 1725 1726 1727 1728 1729 1730 1731 1732 1733 1734 1735 1736 1737 1738 1739 1740 1741 1742 1743 1744 1745 1746 1747 1748 1749 1750 1751 1752 1753 1754 1755 1756 1757 1758 1759 1760 1761 1762 1763 1764 1765 1766 1767 1768 1769 1770 1771 1772 1773 1774 1775 1776 1777 1778 1779 1780 1781 1782 1783 1784 1785 1786 1787 1788 1789 1790 1791 1792 1793 1794 1795 1796 1797 1798 1799 1800 1801 1802 1803 1804 1805 1806 1807 1808 1809 1810 1811 1812 1813 1814 1815 1816 1817 1818 1819 1820 1821 1822 1823 1824 1825 1826 1827 1828 1829 1830 1831 1832 1833 1834 1835 1836 1837 1838 1839 1840 1841 1842 1843 1844 1845 1846 1847 1848 1849 1850 1851 1852 1853 1854 1855 1856 1857 1858 1859 1860 1861 1862 1863 1864 1865 1866 1867 1868 1869 1870 1871 1872 1873 1874 1875 1876 1877 1878 1879 1880 1881 1882 1883 1884 1885 1886 1887 1888 1889 1890 1891 1892 1893 1894 1895 1896 1897 1898 1899 1900 1901 1902 1903 1904 1905 1906 1907 1908 1909 1910 1911 1912 1913 1914 1915 1916 1917 1918 1919 1920 1921 1922 1923 1924 1925 1926 1927 1928 1929 1930 1931 1932 1933 1934 1935 1936 1937 1938 1939 1940 1941 1942 1943 1944 1945 1946 1947 1948 1949 1950 1951 1952 1953 1954 1955 1956 1957 1958 1959 1960 1961 1962 1963 1964 1965 1966 1967 1968 1969 1970 1971 1972 1973 1974 1975 1976 1977 1978 1979 1980 1981 1982 1983 1984 1985 1986 1987 1988 1989 1990 1991 1992 1993 1994 1995 1996 1997 1998 1999 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 2025 2026 2027 2028 2029 2030 2031 2032 2033 2034 2035 2036 2037 2038 2039 2040 2041 2042 2043 2044 2045 2046 2047 2048 2049 2050 2051 2052 2053 2054 2055 2056 2057 2058 2059 2060 2061 2062 2063 2064 2065 2066 2067 2068 2069 2070 2071 2072 2073 2074 2075 2076 2077 2078 2079 2080 2081 2082 2083 2084 2085 2086 2087 2088 2089 2090 2091 2092 2093 2094 2095 2096 2097 2098 2099 2100 2101 2102 2103 2104 2105 2106 2107 2108 2109 2110 2111 2112 2113 2114 2115 2116 2117 2118 2119 2120 2121 2122 2123 2124 2125 2126 2127 2128 2129 2130 2131 2132 2133 2134 2135 2136 2137 2138 2139 2140 2141 2142 2143 2144 2145 2146 2147 2148 2149 2150 2151 2152 2153 2154 2155 2156 2157 2158 2159 2160 2161 2162 2163 2164 2165 2166 2167 2168 2169 2170 2171 2172 2173 2174 2175 2176 2177 2178 2179 2180 2181 2182 2183 2184 2185 2186 2187 2188 2189 2190 2191 2192 2193 2194 2195 2196 2197 2198 2199 2200 2201 2202 2203 2204 2205 2206 2207 2208 2209 2210 2211 2212 2213 2214 2215 2216 2217 2218 2219 2220 2221 2222 2223 2224 2225 2226 2227 2228 2229 2230 2231 2232 2233 2234 2235 2236 2237 2238 2239 2240 2241 2242 2243 2244 2245 2246 2247 2248 2249 2250 2251 2252 2253 2254 2255 2256 2257 2258 2259 2260 2261 2262 2263 2264 2265 2266 2267 2268 2269 2270 2271 2272 2273 2274 2275 2276 2277 2278 2279 2280 2281 2282 2283 2284 2285 2286 2287 2288 2289 2290 2291 2292 2293 2294 2295 2296 2297 2298 2299 2300 2301 2302 2303 2304 2305 2306 2307 2308 2309 2310 2311 2312 2313 2314 2315 2316 2317 2318 2319 2320 2321 2322 2323 2324 2325 2326 2327 2328 2329 2330 2331 2332 2333 2334 2335 2336 2337 2338 2339 2340 2341 2342 2343 2344 2345 2346 2347 2348 2349 2350 2351 2352 2353 2354 2355 2356 2357 2358 2359 2360 2361 2362 2363 2364 2365 2366 2367 2368 2369 2370 2371 2372 2373 2374 2375 2376 2377 2378 2379 2380 2381 2382 2383 2384 2385 2386 2387 2388 2389 2390 2391 2392 2393 2394 2395 2396 2397 2398 2399 2400 2401 2402 2403 2404 2405 2406 2407 2408 2409 2410 2411 2412 2413 2414 2415 2416 2417 2418 2419 2420 2421 2422 2423 2424 2425 2426 2427 2428 2429 2430 2431 2432 2433 2434 2435 2436 2437 2438 2439 2440 2441 2442 2443 2444 2445 2446 2447 2448 2449 2450 2451 2452 2453 2454 2455 2456 2457 2458 2459 2460 2461 2462 2463 2464 2465 2466 2467 2468 2469 2470 2471 2472 2473 2474 2475 2476 2477 2478 2479 2480 2481 2482 2483 2484 2485 2486 2487 2488 2489 2490 2491 2492 2493 2494 2495 2496 2497 2498 2499 2500 2501 2502 2503 2504 2505 2506 2507 2508 2509 2510 2511 2512 2513 2514 2515 2516 2517 2518 2519 2520 2521 2522 2523 2524 2525 2526 2527 2528 2529 2530 2531 2532 2533 2534 2535 2536 2537 2538 2539 2540 2541 2542 2543 2544 2545 2546 2547 2548 2549 2550 2551 2552 2553 2554 2555 2556 2557 2558 2559 2560 2561 2562 2563 2564 2565 2566 2567 2568 2569 2570 2571 2572 2573 2574 2575 2576 2577 2578 2579 2580 2581 2582 2583 2584 2585 2586 2587 2588 2589 2590 2591 2592 2593 2594 2595 2596 2597 2598 2599 2600 2601 2602 2603 2604 2605 2606 2607 2608 2609 2610 2611 2612 2613 2614 2615 2616 2617 2618 2619 2620 2621 2622 2623 2624 2625 2626 2627 2628 2629 2630 2631 2632 2633 2634 2635 2636 2637 2638 2639 2640 2641 2642 2643 2644 2645 2646 2647 2648 2649 2650 2651 2652 2653 2654 2655 2656 2657 2658 2659 2660 2661 2662 2663 2664 2665 2666 2667 2668 2669 2670 2671 2672 2673 2674 2675 2676 2677 2678 2679 2680 2681 2682 2683 2684 2685 2686 2687 2688 2689 2690 2691 2692 2693 2694 2695 2696 2697 2698 2699 2700 2701 2702 2703 2704 2705 2706 2707 2708 2709 2710 2711 2712 2713 2714 2715 2716 2717 2718 2719 2720 2721 2722 2723 2724 2725 2726 2727 2728 2729 2730 2731 2732 2733 2734 2735 2736 2737 2738 2739 2740 2741 2742 2743 2744 2745 2746 2747 2748 2749 2750 2751 2752 2753 2754 2755 2756 2757 2758 2759 2760 2761 2762 2763 2764 2765 2766 2767 2768 2769 2770 2771 2772 2773 2774 2775 2776 2777 2778 2779 2780 2781 2782 2783 2784 2785 2786 2787 2788 2789 2790 2791 2792 2793 2794 2795 2796 2797 2798 2799 2800 2801 2802 2803 2804 2805 2806 2807 2808 2809 2810 2811 2812 2813 2814 2815 2816 2817 2818 2819 2820 2821 2822 2823 2824 2825 2826 2827 2828 2829 2830 2831 2832 2833 2834 2835 2836 2837 2838 2839 2840 | date,open,high,low,close,volume
2015-01-02,58.268977634756844,58.437931986443765,58.2149110047584,58.38386535644531,243900
2015-01-05,58.46493720196011,58.69471253490218,58.458177587439714,58.5460319519043,970600
2015-01-06,58.78929854379906,58.95149827866824,58.627103965002576,58.73523712158203,857800
2015-01-07,58.573060182152005,58.84338802273402,58.52575319675576,58.72850036621094,780900
2015-01-08,58.62036193046405,58.78256171396731,58.62036193046405,58.708221435546875,516100
2015-01-09,58.79610488249733,58.93126627956661,58.70825049000998,58.85692596435547,191100
2015-01-12,58.924480407750856,59.01909436647829,58.85689458916779,58.917720794677734,308800
2015-01-13,58.91771847509553,59.05287979479229,58.816344907286044,58.95151138305664,697300
2015-01-14,59.14073892358633,59.20831958301251,58.93123217646923,59.073158264160156,436200
2015-01-15,59.140776170243214,59.39082528320752,59.066435851232995,59.30297088623047,349000
2015-01-16,59.32321679660241,59.37728339530122,59.11371517173782,59.15426254272461,467700
2015-01-20,59.329994626941826,59.39757531802777,59.086700014171456,59.20834732055664,427200
2015-01-21,59.32322973181163,59.39081041688354,59.06642106610807,59.18130874633789,338300
2015-01-22,59.26913143747852,59.26913143747852,58.904194901961304,59.032596588134766,413000
2015-01-23,59.26914510614726,59.350244997228266,59.093436409583056,59.32997131347656,255400
2015-01-26,59.30291888676377,59.40429242889582,59.20154534463172,59.31643295288086,833100
2015-01-27,59.49215355156193,59.55973420202007,59.269132764584256,59.37726593017578,644000
2015-01-28,59.35024763419003,59.75573679546273,59.32321433596193,59.68815612792969,268000
2015-01-29,59.54625226867934,59.63410664607849,59.47191196623547,59.59355926513672,218300
2015-01-30,59.84355123925351,59.94491958618164,59.701625241413026,59.94491958618164,473200
2015-02-02,59.859578390900424,60.03571712050638,59.68343966129446,60.0018424987793,431200
2015-02-03,59.83250910466643,59.91380513560239,59.656370288577264,59.75121307373047,262400
2015-02-04,59.61572485738136,59.81218638906848,59.45313796405359,59.75121307373047,294000
2015-02-05,59.71059601016509,59.7783401505239,59.588654490100595,59.69027328491211,338900
2015-02-06,59.459874543511745,59.51407186628376,59.22954367454244,59.28374099731445,404900
2015-02-09,59.35830409979447,59.42604821815022,59.134743857530076,59.277008056640625,498300
2015-02-10,59.20241874434941,59.30403738732226,59.03983201671618,59.046607971191406,402200
2015-02-11,59.155036790566825,59.16181274955406,58.97212724625003,59.00599670410156,351900
2015-02-12,59.08730508644001,59.270214669080474,59.07375316562611,59.21602249145508,267500
2015-02-13,59.14828487454941,59.270226343175594,59.0534420843451,59.07376480102539,286100
2015-02-17,58.97216121586284,59.03312937624036,58.73504903160724,58.8502197265625,485700
2015-02-18,58.843430916072975,59.18893258841294,58.76891084618505,59.100860595703125,377100
2015-02-19,59.06698510014652,59.100854566657794,58.938267689190184,58.96536636352539,188300
2015-02-20,59.06019316469748,59.256654624080696,58.938251747443836,59.05341720581055,239500
2015-02-23,59.155037108577496,59.25665581976303,59.087293023967916,59.195682525634766,276900
2015-02-24,59.17535343659058,59.55472957287464,59.08051069465501,59.52085494995117,520100
2015-02-25,59.44635290728372,59.581841102902914,59.35828609698557,59.52764892578125,410700
2015-02-26,59.507295908801964,59.51407186628376,59.22276771706065,59.28374099731445,410500
2015-02-27,59.256658708059035,59.41924555275532,59.2498827487051,59.35150146484375,390100
2015-03-02,59.45952419345988,59.45952419345988,59.05877762274781,59.079158782958984,410500
2015-03-03,59.05876760176987,59.17424009501312,59.02480937136001,59.051979064941406,634300
2015-03-04,59.119927630846725,59.20822528862981,58.95691457721196,59.08596420288086,582500
2015-03-05,59.09272482751067,59.181022435838955,58.99763350097602,59.147064208984375,429400
2015-03-06,58.78711367923528,58.90258105451745,58.65126513588091,58.705604553222656,539300
2015-03-09,58.68522856724252,58.70560455322266,58.58334345524976,58.705604553222656,502500
2015-03-10,58.92293594619775,59.024821021715844,58.75992293462292,58.841426849365234,340900
2015-03-11,58.81423598243538,58.98404265315324,58.759901786192806,58.94329071044922,212700
2015-03-12,59.05199025929382,59.17425131254228,58.80746815279689,58.922935485839844,496300
2015-03-13,58.79389502354829,58.91615610655661,58.7463493347168,58.7463493347168,288800
2015-03-16,58.93651586664368,58.99085526237641,58.75992060364731,58.78709030151367,367300
2015-03-17,58.8482068009415,58.92292216003431,58.759909186599536,58.909339904785156,354100
2015-03-18,58.99767611109383,59.581811928597126,58.91616698001464,59.4731330871582,338700
2015-03-19,59.35081862695225,59.45270365368652,59.12667778664212,59.201393127441406,467000
2015-03-20,59.26251135082734,59.46628137100018,59.26251135082734,59.452693939208984,578100
2015-03-23,59.466310730882974,59.54781463352296,59.37121938974337,59.48668670654297,311200
2015-03-24,59.507108058877165,59.73125432623695,59.439186360854215,59.72446060180664,411800
2015-03-25,59.71082152595942,59.72440377980445,59.439129810262656,59.520633697509766,272500
2015-03-26,59.384786798832245,59.459502145631596,59.24214982278478,59.282901763916016,533500
2015-03-27,59.41194842322542,59.47987004325481,59.3236456533085,59.364402770996094,279100
2015-03-30,59.51383109645109,59.608922397158324,59.43232204637894,59.45949172973633,687900
2015-03-31,59.43914575955233,59.595365040086534,59.42555831997293,59.56819534301758,350400
2015-04-01,59.74664699247622,59.89646893408775,59.726211768049026,59.882850646972656,442100
2015-04-02,59.86238598727716,59.896434283285735,59.7602307075847,59.84876251220703,456200
2015-04-06,60.08714469951013,60.10076298285729,59.86921579511107,59.87602233886719,404300
2015-04-07,59.86239841570214,59.984983737617156,59.78748487476327,59.94411849975586,430100
2015-04-08,59.98496627807617,60.01901457124347,59.855569254874844,59.98496627807617,452600
2015-04-09,59.94408675579711,59.950898491139185,59.739781458020175,59.83512496948242,261200
2015-04-10,59.84197073872959,59.88964252157307,59.67852017255083,59.80110549926758,338900
2015-04-13,59.780677121570044,59.86240240690707,59.6989570320678,59.71938705444336,728600
2015-04-14,60.01223610184208,60.025854386312595,59.855597253336704,59.86922073364258,373600
2015-04-15,60.07349527018738,60.10754875759748,59.95090998967678,60.08030700683594,664300
2015-04-16,60.093932102578485,60.134797331273724,59.930486775297354,59.99858856201172,312800
2015-04-17,60.05306987763356,60.10755338334958,59.88962455631858,60.039451599121094,309000
2015-04-20,60.08710697630971,60.09391351579263,59.97132825928855,60.046241760253906,249800
2015-04-21,60.06673646244886,60.08035994775055,59.96458630187244,60.03268814086914,329400
2015-04-22,59.957730342598076,60.06669216547,59.794285010373464,59.80790328979492,372500
2015-04-23,59.86919572368417,59.984969278743655,59.81471221689152,59.90324401855469,1512500
2015-04-24,59.97815174043833,60.09392528430037,59.93729171221236,60.08030700683594,275200
2015-04-27,60.080339549100266,60.10076957427909,59.96456594252994,60.025856018066406,484100
2015-04-28,59.81469495928789,59.96452196182332,59.7602114682147,59.83512496948242,640700
2015-04-29,59.549137115478516,59.685340744950416,59.467411820294124,59.549137115478516,402900
2015-04-30,59.47421512029133,59.59680044775363,59.3448180535715,59.589988708496094,282300
2015-05-01,59.49168285686011,59.51899517013398,59.26636538861012,59.348297119140625,609100
2015-05-04,59.36192618310958,59.39606265065595,59.20488176267307,59.225364685058594,348600
2015-05-05,59.211711642508725,59.30047271002893,59.02053075290303,59.095638275146484,498800
2015-05-06,59.09565851544985,59.09565851544985,58.8635064919246,58.90447235107422,549300
2015-05-07,58.95908936920817,59.06150921316986,58.890811209663596,58.97957229614258,370800
2015-05-08,59.38922707443353,59.41653415950971,59.21169976571334,59.30046081542969,497800
2015-05-11,59.12293579582509,59.15707746742346,58.78153991699219,58.78153991699219,941700
2015-05-12,58.70643916044347,58.91810294391554,58.59036059952823,58.829341888427734,567700
2015-05-13,59.04785723732597,59.08199371336243,58.706461221222604,58.76791000366211,574800
2015-05-14,58.897616795539825,59.00686076482194,58.85664574893242,58.95223617553711,220300
2015-05-15,59.07514964184676,59.259506361893465,59.00687149746551,59.225364685058594,209300
2015-05-18,59.225353912673725,59.225353912673725,58.897616795539825,58.95223617553711,307800
2015-05-19,58.720080262541295,58.91809046063403,58.69276797218849,58.72690963745117,241300
2015-05-20,58.78838715713836,58.89080699376799,58.726938380734154,58.82252883911133,518900
2015-05-21,58.86348660356971,59.03418457140605,58.81569138094708,59.0273551940918,346300
2015-05-22,58.92493908126959,59.01370014694177,58.80203633918357,58.87714385986328,242100
2015-05-26,58.863486331133466,59.12977474298262,58.863486331133466,59.095638275146484,372700
2015-05-27,59.109291076660156,59.163915675656895,58.97955895636503,59.109291076660156,317100
2015-05-28,59.1161290132092,59.17075362011497,59.027362724665025,59.13661193847656,169700
2015-05-29,59.23219368338648,59.25950598282196,59.1434326171875,59.1434326171875,355900
2015-06-01,59.16123959654363,59.19546932731335,58.8531406784923,58.89421844482422,258900
2015-06-02,58.77098305168681,58.77098305168681,58.62036282594281,58.68882751464844,357200
2015-06-03,58.551888124199465,58.551888124199465,58.278029391778496,58.33279800415039,540100
2015-06-04,58.353333143273524,58.58611407476472,58.33963707464481,58.54503631591797,543400
2015-06-05,58.21639066694967,58.346477183654095,58.065765273611696,58.25062561035156,365100
2015-06-08,58.339659254794064,58.40128114001191,58.23695959511212,58.28488540649414,327900
2015-06-09,58.17535124007383,58.26435483862848,57.9904907815464,58.06580352783203,733600
2015-06-10,57.99046229506808,58.03838808975082,57.87407182562712,57.901458740234375,476200
2015-06-11,58.01784763310924,58.27117266870269,57.963079028902854,58.23009490966797,466400
2015-06-12,58.14795136690477,58.37388955546248,58.14110333053358,58.20956802368164,356500
2015-06-15,58.36704617894403,58.43551087755811,58.23695959511212,58.28488540649414,337300
2015-06-16,58.373893181003154,58.456048728474904,58.24380659947742,58.394432067871094,310400
2015-06-17,58.44235444287183,58.56559298035648,58.18902933150859,58.503971099853516,251800
2015-06-18,58.435500444529346,58.55873896944044,58.27118415248813,58.44234848022461,383900
2015-06-19,58.51767977351359,58.74361801147461,58.51767977351359,58.74361801147461,682200
2015-06-22,58.4560401446296,58.5313528677673,58.29857188608408,58.305419921875,354300
2015-06-23,58.09319321582155,58.325979503633526,58.086345177600485,58.17535400390625,445000
2015-06-24,58.19585951585887,58.291711101885774,58.14108568855217,58.26432418823242,364300
2015-06-25,58.093187927490206,58.22327452423495,58.07264903821939,58.10688400268555,291700
2015-06-26,57.983626113267476,58.06578164296216,57.94939116021439,58.01101303100586,764400
2015-06-29,58.03841431076706,58.46290384367876,58.03841431076706,58.41497802734375,759400
2015-06-30,58.27116622599538,58.51079516640306,58.27116622599538,58.40125274658203,877100
2015-07-01,58.189817085486574,58.27219667189892,58.107432261308055,58.22414016723633,293600
2015-07-02,58.382038372276824,58.47815137381206,58.292792081641466,58.37517166137695,313200
2015-07-06,58.58115101066642,58.58115101066642,58.40265313091986,58.43011474609375,550400
2015-07-07,58.848895113295754,58.924413245456186,58.68413066029459,58.7596435546875,789500
2015-07-08,58.83516168684793,58.883218203880254,58.690992135750975,58.7596435546875,260600
2015-07-09,58.65668166418777,58.6841432852238,58.45072212530186,58.47818374633789,217500
2015-07-10,58.20351143549575,58.313357803877366,58.038747120686445,58.121131896972656,215700
2015-07-13,57.96327023385126,58.16236298967286,57.92894190990149,58.025054931640625,166100
2015-07-14,58.10743622441304,58.14862602042849,58.01132320853266,58.09370803833008,225000
2015-07-15,58.073137665626966,58.29969213535643,58.03881456394534,58.23790740966797,243600
2015-07-16,58.15547037464196,58.31337326160671,58.079952285802015,58.24471664428711,238800
2015-07-17,58.18297311481281,58.32027597100891,58.17610640067254,58.265357971191406,124500
2015-07-20,58.11430805428011,58.24474416573828,58.08684644192918,58.13490295410156,267400
2015-07-21,58.16233708392682,58.2653167721417,58.134875484551884,58.24471664428711,468400
2015-07-22,58.25847495402866,58.32025965069664,58.18295683292329,58.21728515625,283200
2015-07-23,58.141772360541495,58.41637802124024,58.141772360541495,58.416378021240234,362400
2015-07-24,58.430114613731874,58.49189931940753,58.29281177594096,58.39578628540039,222700
2015-07-27,58.43009079917483,58.48501400701296,58.35457269783875,58.38203430175781,164100
2015-07-28,58.45070925726967,58.45070925726967,58.3202678955076,58.402652740478516,237100
2015-07-29,58.40951445946462,58.41637593429989,58.23788330877585,58.32026290893555,243700
2015-07-30,58.18294670527216,58.347711105473714,58.14861838792082,58.25846481323242,244100
2015-07-31,58.49188653542157,58.60173297186029,58.49188653542157,58.51934814453125,537300
2015-08-03,58.53931382696302,58.67010654128128,58.504893033129015,58.60126495361328,244100
2015-08-04,58.58752360241339,58.66324517812759,58.33970849132655,58.35347366333008,257600
2015-08-05,58.29840548668084,58.33970625298474,58.17449793589143,58.26398468017578,298500
2015-08-06,58.35346028148293,58.40164625026196,58.23643796471625,58.27085876464844,413000
2015-08-07,58.387888292269764,58.51179583470069,58.277751172263024,58.47737503051758,227300
2015-08-10,58.32593629735143,58.387887441725766,58.202028756725475,58.222679138183594,237900
2015-08-11,58.51869758388693,58.63571994817747,58.429205568470415,58.525577545166016,186000
2015-08-12,58.580617225131974,58.71829515481341,58.47048013326283,58.48424530029297,324000
2015-08-13,58.394758199764674,58.442944161866365,58.27773589921428,58.332801818847656,330300
2015-08-14,58.236444308529904,58.346586678809544,58.20890871596,58.222679138183594,313800
2015-08-17,58.346587817447336,58.436074556137925,58.26398103812553,58.33970260620117,373300
2015-08-18,58.202021597591525,58.298393533793345,58.17448600840863,58.181365966796875,243900
2015-08-19,58.091850296001326,58.50487342419852,58.00924356961229,58.49799346923828,410100
2015-08-20,58.42228013160025,58.49800166175968,58.374094180760146,58.38785934448242,274900
2015-08-21,58.45674116922328,58.61506956058253,58.449861207944195,58.525577545166016,772000
2015-08-24,58.73895939363,58.80779574877802,58.30528037763068,58.3603515625,714500
2015-08-25,58.3327817428184,58.3534321120583,57.9610593408776,58.078086853027344,847600
2015-08-26,57.899155136620415,58.14008505938424,57.899155136620415,57.98176193237305,542100
2015-08-27,57.98170820428244,58.16068155141856,57.89221627884081,57.974822998046875,502400
2015-08-28,58.25710597851076,58.35347794524087,57.96799007832042,58.002410888671875,531000
2015-08-31,58.18821712448725,58.236403064389066,57.94728742497819,57.974822998046875,501100
2015-09-01,58.216496694552795,58.26482038616753,58.05771584102588,58.25791549682617,500600
2015-09-02,58.271692776126194,58.41666377011694,58.175040179914596,58.354530334472656,317900
2015-09-03,58.45810938322199,58.58237104466575,58.35455712087105,58.57546615600586,378100
2015-09-04,58.568513604019465,58.803232225458956,58.485676075061754,58.70658493041992,430100
2015-09-08,58.60307190518433,58.67210498106443,58.471905374191884,58.52713394165039,281700
2015-09-09,58.354521109494655,58.596139394616316,58.30619745247032,58.513301849365234,252100
2015-09-10,58.47190828338934,58.51333234448727,58.40287520407458,58.47881317138672,278400
2015-09-11,58.53403245030116,58.65829408009782,58.506418169581295,58.6375846862793,281100
2015-09-14,58.6444992419442,58.65140413060409,58.47191389365492,58.57546615600586,234900
2015-09-15,58.506418775585324,58.52712816961835,58.20266695140604,58.209571838378906,242500
2015-09-16,58.27859928784001,58.340732730833345,58.13362827670231,58.147438049316406,294300
2015-09-17,58.20953738490224,58.60303143928243,58.147409239576,58.596126556396484,279600
2015-09-18,58.6306602581796,58.823954891909395,58.58233659974715,58.76872634887695,318700
2015-09-21,58.596139394616316,58.658272820438235,58.45116842354332,58.513301849365234,283400
2015-09-22,58.651392176814014,58.79636320780392,58.6237778946894,58.74113464355469,131100
2015-09-23,58.70661481966497,58.748033605231335,58.623771981647,58.65138626098633,213700
2015-09-24,58.81020647345539,58.85162528678655,58.67213498420356,58.69284439086914,157500
2015-09-25,58.56854863108322,58.62377719467298,58.513325334379175,58.534034729003906,153800
2015-09-28,58.54783786549893,58.7135235523885,58.54783786549893,58.685909271240234,505800
2015-09-29,58.75495034891773,58.955149964365475,58.74114057301855,58.86540222167969,541500
2015-09-30,58.7756761830567,58.996585257246245,58.74115700054143,58.97587585449219,591800
2015-10-01,58.91143439196016,59.10526670702645,58.81451823442701,58.93220138549805,762000
2015-10-02,59.18833578633047,59.3129430202999,59.02219456821593,59.084495544433594,337800
2015-10-05,58.925285955272166,59.02912092891756,58.83528860273312,58.89067077636719,750600
2015-10-06,58.80761974270975,59.09837362341385,58.80761974270975,59.02222442626953,515100
2015-10-07,58.93914396047344,59.25758361816406,58.89068586651043,59.25758361816406,4857300
2015-10-08,59.10530877799012,59.222997294365925,58.953015623132316,58.9807014465332,415900
2015-10-09,59.0083762368596,59.15375053644326,58.98068513957651,59.02222442626953,394000
2015-10-12,59.146866691249414,59.17455780490366,59.04302633543098,59.133018493652344,370900
2015-10-13,59.18838878571646,59.29915321799796,59.091472548239565,59.28530502319336,297100
2015-10-14,59.38217910437673,59.56216853828757,59.27833884321528,59.55524444580078,276200
2015-10-15,59.51376455840992,59.52068865719146,59.30608384728275,59.375308990478516,593500
2015-10-16,59.45142662711921,59.520657015050865,59.20913611396965,59.36835861206055,484800
2015-10-19,59.430651777977126,59.451418779000356,59.27143458244139,59.39604187011719,321000
2015-10-20,59.24375997571758,59.326828002929695,59.21606887280093,59.32682800292969,255900
2015-10-21,59.486069122822265,59.603752385858684,59.4168439846561,59.52760314941406,633900
2015-10-22,59.58293854087453,59.721388708386186,59.49294646014549,59.666011810302734,579100
2015-10-23,59.53447403511456,59.56908921402796,59.43755787199879,59.49985885620117,281700
2015-10-26,59.65221388109107,59.66606207843043,59.458381370658444,59.58298873901367,585700
2015-10-27,59.72142391607015,59.7837302252567,59.610664773071846,59.652198791503906,256400
2015-10-28,59.70064123536936,59.70064123536936,59.32681932299414,59.36835861206055,421200
2015-10-29,59.3060489307319,59.3060489307319,58.98760923428147,59.02222442626953,533300
2015-10-30,59.15376219160652,59.16761038374498,59.06377006885774,59.13991928100586,243000
2015-11-02,58.911453241976886,58.95299252387855,58.79377005325052,58.86299514770508,416600
2015-11-03,58.91146469116211,58.92531288166605,58.759166284841854,58.91146469116211,322900
2015-11-04,58.91839940288433,58.95993341880578,58.745333961160796,58.87686538696289,2093600
2015-11-05,58.90455950590628,58.91148360338107,58.75226633223288,58.793800354003906,426900
2015-11-06,58.59994146012373,58.641475463171204,58.44071897921427,58.5237922668457,505100
2015-11-09,58.378441498124005,58.5030488390132,58.30229227416179,58.34382629394531,401900
2015-11-10,58.399184976166794,58.61378436729405,58.36456978593624,58.5237922668457,383200
2015-11-11,58.648414632799515,58.648414632799515,58.42689109037735,58.55149841308594,231300
2015-11-12,58.55842544716567,58.73149090402317,58.55150663159916,58.66226577758789,271900
2015-11-13,58.683013076514165,58.79377746683719,58.634554976132044,58.74531936645508,866200
2015-11-16,58.703750444497786,58.79374249695633,58.662211182065334,58.77989959716797,737800
2015-11-17,58.64147187757485,58.8491524431867,58.551479782629016,58.78684616088867,420800
2015-11-18,58.710662114327064,58.89065147889088,58.710662114327064,58.8698844909668,419000
2015-11-19,58.883785220015405,59.00839255147232,58.86994230831496,58.9807014465332,320600
2015-11-20,58.92528257534173,59.05680862825988,58.89759149011305,58.93220138549805,1583100
2015-11-23,58.8906858287126,59.00145020429188,58.82838482860135,58.91837692260742,473600
2015-11-24,58.98762554315254,59.06377476135056,58.939167429893644,58.9807014465332,347300
2015-11-25,59.02223650644586,59.07761343080936,58.966854300544504,58.98762130737305,331900
2015-11-27,59.05683836930898,59.07068655966451,58.92531225015423,58.94607925415039,214600
2015-11-30,58.96684986069804,59.00146505716454,58.946082855433126,58.97377395629883,295700
2015-12-01,58.94323123721696,59.24172560331948,58.94323123721696,59.22784423828125,471500
2015-12-02,59.116746981753586,59.144509697531085,58.98485024888007,59.07509231567383,434700
2015-12-03,58.88769496782792,58.89463300221675,58.51977788926044,58.6239013671875,363400
2015-12-04,58.721104653695605,58.87382619600714,58.67251191716113,58.825233459472656,971300
2015-12-07,58.832176522704174,59.04043413330436,58.82523319002789,58.8460578918457,846600
2015-12-08,58.943248660680545,58.943248660680545,58.78358378639227,58.8460578918457,511600
2015-12-09,58.85994482680203,58.9085375633365,58.714166617198586,58.825233459472656,551600
2015-12-10,58.92933363597523,58.964044986441,58.72801945493245,58.748844146728516,368700
2015-12-11,58.894638591901106,58.92240662072027,58.748860412757985,58.852989196777344,353300
2015-12-14,58.76269751344501,58.76964083884613,58.52667211565644,58.5474967956543,402300
2015-12-15,58.401780297651,58.512852436322106,58.31153815713903,58.353187561035156,483500
2015-12-16,58.34622250430893,58.436464603029656,58.172676340163115,58.33927917480469,749900
2015-12-17,58.44342947323716,58.47813554113289,58.360125377108375,58.40871810913086,629400
2015-12-18,58.526703076732325,58.61695046607194,58.41563629258672,58.47117233276367,583600
2015-12-21,58.63086629651464,58.64475296282686,58.492031410660914,58.50591278076172,431400
2015-12-22,58.49895742223576,58.554493483645516,58.422601958060255,58.51284408569336,516300
2015-12-23,58.47103859109944,58.63817680581204,58.40836375304274,58.60335922241211,1235500
2015-12-24,58.436229242725545,58.66604232788086,58.436229242725545,58.66604232788086,274600
2015-12-28,58.6103125780655,58.72870190061813,58.547632439920214,58.652095794677734,607600
2015-12-29,58.61032062431792,58.61728095255754,58.3805022749464,58.40835952758789,533800
2015-12-30,58.42927874465793,58.49195360779232,58.32481532620376,58.338741302490234,717600
2015-12-31,58.58247758743175,58.67300969556456,58.50587145238516,58.561580657958984,527500
2016-01-04,58.561585075842736,58.79140349832,58.53373312756914,58.64515686035156,844600
2016-01-05,58.624253792289274,58.735677503308885,58.57550492248789,58.65907669067383,424100
2016-01-06,58.777428347743445,58.86099474910666,58.68689099530009,58.847068786621094,390700
2016-01-07,58.87502287607667,58.91680614549307,58.72181047057169,58.881988525390625,488200
2016-01-08,58.8401594863829,59.03515502723243,58.8401594863829,58.90283966064453,710200
2016-01-11,58.86105667237782,58.86105667237782,58.71481000291222,58.79838180541992,437900
2016-01-12,58.77051456311598,58.9864017080814,58.6939084187935,58.833194732666016,368900
2016-01-13,58.86101744922749,59.06994415965924,58.77048537509478,58.96548080444336,944500
2016-01-14,58.965507130716325,58.965507130716325,58.74961999658304,58.78444290161133,454200
2016-01-15,58.902826117147775,58.93764370530532,58.700864978210454,58.805328369140625,539900
2016-01-19,58.67998063632255,58.80533565833133,58.54765997052733,58.58944320678711,955100
2016-01-20,58.66602940210298,58.714778265574424,58.54067442271531,58.6381721496582,1036500
2016-01-21,58.75660677102148,58.770532750103435,58.51285697462174,58.55464553833008,880600
2016-01-22,58.603350949933755,58.603350949933755,58.42924711782654,58.53371047973633,1026300
2016-01-25,58.50587611930879,58.5964082346632,58.45712723977496,58.51980209350586,716900
2016-01-26,58.43619919256001,58.498874007219236,58.373519064674724,58.42226791381836,1135800
2016-01-27,58.359611309428416,58.49889226094911,58.33175405647874,58.46406936645508,502100
2016-01-28,58.464085237631544,58.666046391422114,58.373553125889224,58.54069137573242,768900
2016-01-29,58.79135431087668,58.88885198795144,58.6799306713162,58.84010314941406,563700
2016-02-01,58.76266618946719,58.80455837086316,58.588130525133685,58.65794372558594,590700
2016-02-02,58.86039150388742,58.89530075887593,58.769634897883556,58.867374420166016,449400
2016-02-03,58.83244789840089,59.090762460851316,58.82547031057464,58.87434005737305,636900
2016-02-04,58.92319107055664,58.986021299434704,58.80450819840837,58.92319107055664,819500
2016-02-05,58.83943081263007,58.99302296725449,58.74867423326243,58.87434005737305,498900
2016-02-08,59.000042271399636,59.16061211288623,58.909280309649105,59.048912048339844,855700
2016-02-09,59.1605841841359,59.18152760345091,58.93717883410296,58.95812225341797,770000
2016-02-10,58.993052382035934,59.04192215320151,58.853425986250144,58.965126037597656,635900
2016-02-11,59.06984338970383,59.18852634849945,58.930217005991935,58.9511604309082,458000
2016-02-12,58.839436703199624,58.91623278820009,58.678866944673885,58.748680114746094,675600
2016-02-16,58.839442950031696,58.839442950031696,58.65094683818424,58.67189025878906,445500
2016-02-17,58.643953095586895,58.741692591300634,58.504326766396716,58.58810043334961,539300
2016-02-18,58.60207872146544,58.97209336625076,58.60207872146544,58.91624069213867,451600
2016-02-19,58.91623541478795,59.006992007287565,58.84642224160335,58.95812225341797,554900
2016-02-22,58.993037444054416,59.03492428690262,58.88831501052969,59.013980865478516,800700
2016-02-23,58.93720719615947,59.20250483889398,58.895320337372446,59.08381652832031,556500
2016-02-24,59.181556471058215,59.39100141917886,59.090799834289285,59.19552230834961,463100
2016-02-25,59.30722846423242,59.50271292154004,59.25835868150723,59.4189338684082,2424000
2016-02-26,59.34208222839936,59.488691439442476,59.314155903476596,59.48170852661133,3528800
2016-02-29,59.46780574616278,59.579505827866875,59.41195304210722,59.474788665771484,1153700
2016-03-01,59.51117444659909,59.66520422334884,59.25912669220481,59.39915084838867,771600
2016-03-02,59.2311331368219,59.35715704028328,59.196129761270576,59.25213623046875,638100
2016-03-03,59.35713484511749,59.46915842478588,59.26611969282063,59.427146911621094,2505900
2016-03-04,59.37812786722077,59.54616320824392,59.28711273034959,59.497154235839844,1511100
2016-03-07,59.392121006651195,59.462133046581464,59.37111792882974,59.413124084472656,871300
2016-03-08,59.54612829866054,59.672152059756385,59.518122424908775,59.602134704589844,516200
2016-03-09,59.56718852367822,59.65120088396968,59.525177001953125,59.525177001953125,844800
2016-03-10,59.56014097897427,59.74217652551563,59.46912587649126,59.60914993286133,516100
2016-03-11,59.70719497908782,59.72819806293223,59.525159349806586,59.67219161987305,544800
2016-03-14,59.72818407946568,59.85420789460545,59.61616587799506,59.71418380737305,672400
2016-03-15,59.833202049352664,59.84720766237429,59.70717824003947,59.79819869995117,1974100
2016-03-16,59.70020213440075,60.10627962842517,59.5881838880091,60.001258850097656,676200
2016-03-17,60.225289366966116,60.35131320896108,60.07126497481908,60.23229217529297,671700
2016-03-18,60.330315373214106,60.582363079127674,60.232297414423066,60.505348205566406,830300
2016-03-21,60.41432125739761,60.48433330835025,60.29530023662041,60.39331817626953,770600
2016-03-22,60.46332633849413,60.51233530516665,60.28129074446329,60.31629943847656,550900
2016-03-23,60.34432454278167,60.554360749019686,60.337321733433534,60.54736328125,555300
2016-03-24,60.512373884905685,60.5543800712413,60.36534689115087,60.4283561706543,1104200
2016-03-28,60.45636207540476,60.56138288282395,60.41435588906914,60.4283561706543,739400
2016-03-29,60.49834012607446,60.75738525390625,60.4563286214061,60.75738525390625,514200
2016-03-30,60.62437349920968,60.72239680645006,60.48434936014373,60.645381927490234,2112100
2016-03-31,60.66638320294706,60.87641940527517,60.61037141236156,60.86241912841797,718200
2016-04-01,60.85047569388992,60.95576119043173,60.724127742724555,60.94874572753906,643200
2016-04-04,60.92768490747079,61.03999121536208,60.87854989364682,61.01191329956055,778100
2016-04-05,61.13124104832165,61.15931896440937,61.00489845889925,61.10316848754883,451100
2016-04-06,61.124240639252136,61.15933402651829,61.03298605066444,61.131256103515625,415800
2016-04-07,61.22952840224048,61.327798450101184,61.13125299906382,61.30673599243164,592400
2016-04-08,61.29970484605063,61.29970484605063,61.15229981197061,61.18739318847656,436500
2016-04-11,61.15934605758275,61.271657771686975,61.11021102149147,61.2225227355957,948900
2016-04-12,61.08913978116119,61.19443064994589,61.00491137038626,61.06106185913086,446900
2016-04-13,60.983840163583906,61.236536070288814,60.96980388224043,61.18038558959961,602100
2016-04-14,61.19442187094309,61.229520607274715,61.08211019893412,61.18038558959961,532200
2016-04-15,61.15226462961982,61.4119758165413,61.11014510460462,61.39091873168945,652200
2016-04-18,61.26460689977955,61.383934020996094,61.15230059608005,61.383934020996094,506800
2016-04-19,61.341890482043055,61.468238566308344,61.29275541345771,61.41208267211914,406600
2016-04-20,61.41203339037652,61.53838137325047,61.38395546581381,61.46818923950195,524100
2016-04-21,61.32781812490097,61.53839457130858,61.28569855136531,61.4190673828125,555300
2016-04-22,61.496316513402945,61.52439446049755,61.36996842913766,61.41208267211914,597400
2016-04-25,61.4892132559492,61.4892132559492,61.250559058563866,61.2996940612793,677700
2016-04-26,61.27867271182054,61.3699219542852,61.11722597711885,61.19443893432617,711000
2016-04-27,61.32781081036553,61.524350945698465,61.18742117418698,61.475215911865234,475200
2016-04-28,61.46819158411022,61.531368255615234,61.35588523689215,61.531368255615234,663900
2016-04-29,61.54538869295522,61.58750289290308,61.447118656199976,61.46115493774414,631700
2016-05-02,61.57664108276367,61.6399870894486,61.45699407751203,61.57664108276367,633500
2016-05-03,61.75252561023251,61.87217785175831,61.63287873837154,61.85105895996094,2926700
2016-05-04,61.822933159310104,61.85108632449747,61.72439976598793,61.81589889526367,571500
2016-05-05,61.76663845556726,61.8862853924834,61.625872615370845,61.87924575805664,2970300
2016-05-06,61.787764727078304,61.87925851481712,61.682191667583446,61.773685455322266,419800
2016-05-09,61.78771209716797,61.85809228699273,61.738445427324216,61.78771209716797,552600
2016-05-10,61.75251716419418,61.872169389354866,61.724364015313085,61.82993698120117,624300
2016-05-11,61.86516571044921,61.991852269201466,61.738479151696964,61.86516571044922,555800
2016-05-12,61.77368474762189,61.872223539778695,61.759610845695946,61.80183792114258,552900
2016-05-13,61.801833615454186,61.977786910448344,61.738493006697134,61.92852020263672,493900
2016-05-16,61.80885984305477,61.9214725048637,61.71032644880558,61.73847961425781,437600
2016-05-17,61.675109726109994,61.78772234423707,61.6258430480957,61.6258430480957,562700
2016-05-18,61.569581600872944,61.57661586676895,61.16136865282272,61.196556091308594,597900
2016-05-19,61.302076289882294,61.47802943960622,61.062782583696475,61.16131591796875,912800
2016-05-20,61.224696412177195,61.28100274553764,61.154316180310396,61.25284957885742,418900
2016-05-23,61.23173235172543,61.31619184667006,61.16135212410516,61.3021125793457,518400
2016-05-24,61.26688888173591,61.26688888173591,61.13316276965325,61.16131591796875,412500
2016-05-25,61.21763067940515,61.23874420114523,61.12613159231181,61.182437896728516,716800
2016-05-26,61.30913799675125,61.44989841935251,61.23171815342077,61.414710998535156,716100
2016-05-27,61.42877633889732,61.52027543354612,61.30208982833106,61.351356506347656,751100
2016-05-31,61.28100708749632,61.51326670181387,61.217666485228555,61.49215316772461,518000
2016-06-01,61.51118433414847,61.63821005917824,61.44766608736243,61.560585021972656,579000
2016-06-02,61.90636869912901,61.90636869912901,61.56056400243296,61.62407684326172,534100
2016-06-03,62.040519926045235,62.160492333604,61.91348873443165,62.11109161376953,607100
2016-06-06,62.01930334203048,62.10399254292663,61.88521883761718,61.99107360839844,1047800
2016-06-07,62.05463210988024,62.18166330149382,62.033461141990415,62.11109161376953,694800
2016-06-08,62.17457421499093,62.20280395317706,62.08989038470458,62.18163299560547,881900
2016-06-09,62.301588111494176,62.37921852396472,62.20984552597013,62.238075256347656,866800
2016-06-10,62.329820951210465,62.414510146567764,62.25219053486731,62.33687973022461,695300
2016-06-13,62.336895600676314,62.5203808275914,62.31572464251474,62.35806655883789,1188200
2016-06-14,62.4709840614965,62.4709840614965,62.19575081953242,62.24515151977539,1098800
2016-06-15,62.329820951210465,62.50625273666841,62.25924931388145,62.33687973022461,744800
2016-06-16,62.56980728455873,62.60509043156042,62.358086865452904,62.393375396728516,608200
2016-06-17,62.400413035261884,62.470984695715096,62.18163927257517,62.25926971435547,495300
2016-06-20,62.28045470353005,62.29456688509062,62.19576546134533,62.223995208740234,341800
2016-06-21,62.301576358685885,62.301576358685885,62.11808583798163,62.17454528808594,707400
2016-06-22,62.19572380758385,62.329813671838465,62.14632312879587,62.287471771240234,429600
2016-06-23,62.231039973319675,62.32984137480868,62.18163927257517,62.25926971435547,463100
2016-06-24,62.84503175323017,62.96500412784255,62.35807808839112,62.548622131347656,607700
2016-06-27,62.73914939118875,62.873233898385116,62.67563114313046,62.75326156616211,928500
2016-06-28,62.89442025668567,63.04262234673609,62.78150130182509,62.94382095336914,1105300
2016-06-29,62.98613649510318,63.01436622199768,62.880276365316256,62.89439392089844,755800
2016-06-30,62.950852635394305,63.15551413227848,62.88028100508569,63.09906005859375,1259500
2016-07-01,63.374318706820574,63.40970179552979,63.08419789447014,63.2257194519043,2016600
2016-07-05,63.3884734087128,63.60075574254301,63.23279645801654,63.52999496459961,1047000
2016-07-06,63.68569720018922,63.68569720018922,63.3884985756105,63.43095397949219,1082600
2016-07-07,63.53708369848926,63.57246139425547,63.38848441938581,63.45216751098633,730500
2016-07-08,63.62908232147168,63.67861542239634,63.46633301787767,63.67154312133789,839000
2016-07-11,63.5229366843766,63.63615828265576,63.45925358437179,63.501708984375,538600
2016-07-12,63.50168327701536,63.52291096842337,63.126646332271875,63.16910171508789,1184200
2016-07-13,63.26108881368704,63.45922111058299,63.26108881368704,63.324771881103516,922500
2016-07-14,63.28236735218033,63.33190046620572,63.19037882576305,63.310672760009766,554000
2016-07-15,63.21868318120574,63.26114399522137,63.02762841360257,63.034706115722656,834400
2016-07-18,63.31775188081359,63.31775188081359,63.09131401180734,63.197452545166016,691100
2016-07-19,63.32480988083577,63.36019298309984,63.21159367125692,63.3177375793457,648500
2016-07-20,63.317746999129575,63.317746999129575,63.1691422664753,63.28236389160156,1242000
2016-07-21,63.16200917424582,63.47335754628025,63.10539841616718,63.38844680786133,1014900
2016-07-22,63.296452976308785,63.487512935149425,63.23984761692918,63.38844680786133,553700
2016-07-25,63.38849580439094,63.409723505403754,63.28942960052901,63.34603500366211,888300
2016-07-26,63.423858079540466,63.423858079540466,63.31771960029311,63.33894729614258,1035600
2016-07-27,63.50881885967945,63.622040515320556,63.331914071769475,63.5654296875,720200
2016-07-28,63.49463742726945,63.63615902807319,63.44510432711784,63.55124282836914,838300
2016-07-29,63.67154019997927,63.78475639745405,63.551240904364825,63.728145599365234,584300
2016-08-01,63.78205013730227,63.78205013730227,63.54082489013672,63.54082489013672,843600
2016-08-02,63.398977336780945,63.44864059814431,63.22160777292757,63.3209342956543,788800
2016-08-03,63.37766234143978,63.42732557810873,63.22157633679828,63.391849517822266,711400
2016-08-04,63.51244862851952,63.61887137833897,63.469881693746096,63.49116516113281,991300
2016-08-05,63.46281634237215,63.46991263925624,63.22159637719857,63.25707244873047,503300
2016-08-08,63.214486747451176,63.342192999986935,63.15772721012697,63.24286651611328,924300
2016-08-09,63.33506966628724,63.55501142630156,63.299599030267906,63.505348205566406,963400
2016-08-10,63.61179985089014,63.71112633750422,63.50537706869289,63.69693374633789,614300
2016-08-11,63.70404671977737,63.71823390177038,63.37768740504845,63.45573043823242,753400
2016-08-12,63.76076443572435,63.782047901192804,63.611774764559705,63.66143798828125,1124100
2016-08-15,63.62595811122533,63.65433786777186,63.50534820556641,63.505348205566406,589400
2016-08-16,63.569233308294756,63.569233308294756,63.39186379269522,63.46281051635742,643600
2016-08-17,63.53375145664728,63.77497135716731,63.462799332600596,63.668548583984375,1615900
2016-08-18,63.732393586683216,63.760773348903534,63.58340389469116,63.70401382446289,850200
2016-08-19,63.56920337907325,63.67562612090534,63.476973223024366,63.56210708618164,463200
2016-08-22,63.661478954852576,63.74661287151064,63.604719401821264,63.732425689697266,501100
2016-08-23,63.83882556026682,63.86719991369829,63.72530649499311,63.7962532043457,650100
2016-08-24,63.817567883626765,63.88142374229145,63.69695787745854,63.739524841308594,583500
2016-08-25,63.66852886818046,63.77495160840818,63.64014910992737,63.66143798828125,572700
2016-08-26,63.73241468103079,63.86721183008516,63.43443519842053,63.469905853271484,646600
2016-08-29,63.63307793484813,63.73949529514397,63.53375145664728,63.668548583984375,631200
2016-08-30,63.68274371234893,63.73949783580657,63.61888788073903,63.68983459472656,600000
2016-08-31,63.69694746553435,63.760803313761144,63.59762095752709,63.60471725463867,907900
2016-09-01,63.510099722553896,63.68793938594691,63.46741994005504,63.680824279785156,517400
2016-09-02,63.66657488982086,63.74482474565185,63.48873529515655,63.60966491699219,614300
2016-09-06,63.61677526797534,63.90131968362836,63.552750196517586,63.83018493652344,727200
2016-09-07,63.922652617297686,63.95110759849356,63.78038313855107,63.823062896728516,877600
2016-09-08,63.68792521339171,63.78040529120729,63.495860807651354,63.53142547607422,563000
2016-09-09,63.44602831210975,63.50293283329383,63.154368896904,63.17570877075195,729200
2016-09-12,63.16861366317326,63.268203382248245,63.06190884209788,63.182838439941406,1167700
2016-09-13,63.21845330047425,63.22556298027781,62.88411382366661,62.98370361328125,989100
2016-09-14,63.01213440825173,63.20419880665992,62.99079452256576,63.118839263916016,1265000
2016-09-15,63.11880424956788,63.20416374495969,63.02632422658488,63.17570877075195,1141200
2016-09-16,63.18284919122248,63.261099044844016,63.11171444081205,63.189964294433594,1595100
2016-09-19,63.23264405923314,63.261099044844016,63.14727910240048,63.189964294433594,459600
2016-09-20,63.268193440653164,63.346443268663876,63.19705328629303,63.23973846435547,461200
2016-09-21,63.21128444941681,63.44603393701917,63.09035486873627,63.4246940612793,488600
2016-09-22,63.52431923603384,63.652363989200786,63.48874913845167,63.62390899658203,750300
2016-09-23,63.58123041501756,63.6168005163038,63.5172107453849,63.5456657409668,456600
2016-09-26,63.65945965619399,63.76616449822105,63.652349980030245,63.71636962890625,1428300
2016-09-27,63.794610801841884,63.90131562934594,63.71636095682111,63.865745544433594,2046000
2016-09-28,63.87288713011319,63.908451802538536,63.80886203617121,63.85154724121094,1316000
2016-09-29,63.79463889224071,63.83731867114213,63.702164228875844,63.801753997802734,710700
2016-09-30,63.751935208952645,63.82306995619416,63.60255061157547,63.723480224609375,613400
2016-10-03,63.76127487135121,63.78980405844867,63.5544423459342,63.64002990722656,1251600
2016-10-04,63.618640227041624,63.6471694192025,63.41894132330248,63.42607498168945,1800200
2016-10-05,63.47597574619375,63.4973712718911,63.27627691783855,63.2905387878418,970600
2016-10-06,63.34763700021877,63.43322459823304,63.262049402204504,63.35477066040039,487600
2016-10-07,63.41894987657591,63.46887460924401,63.2691756785716,63.454612731933594,435900
2016-10-10,63.39755740420088,63.45461579897596,63.3048415937324,63.41895294189453,451000
2016-10-11,63.28345327398012,63.41896017529145,63.19786567205561,63.32624435424805,574300
2016-10-12,63.276287176455625,63.383270263671875,63.21209514757153,63.383270263671875,519100
2016-10-13,63.397579033333415,63.61154536604408,63.36904982621266,63.511695861816406,852900
2016-10-14,63.390418592239335,63.49740171340018,63.29770278930663,63.29770278930664,411000
2016-10-17,63.376137541128365,63.46172510044029,63.340474697735246,63.411800384521484,569200
2016-10-18,63.39755947606334,63.5829965444485,63.347634739350596,63.575862884521484,410600
2016-10-19,63.5616144576633,63.65433029078333,63.53308525330576,63.62580108642578,452200
2016-10-20,63.66146395222005,63.6899931565776,63.54734713478985,63.62580108642578,871600
2016-10-21,63.62579818951952,63.675722934524806,63.53308236062089,63.654327392578125,504400
2016-10-24,63.67570268469987,63.67570268469987,63.511666621015195,63.52592849731445,427900
2016-10-25,63.49024259688061,63.632888515028164,63.46884706950483,63.53303909301758,699800
2016-10-26,63.40466579283795,63.51877709551899,63.361869293119945,63.383270263671875,609300
2016-10-27,63.219266963602834,63.24066250568327,63.08375460857454,63.162208557128906,426800
2016-10-28,63.11944307228906,63.21929260341979,63.112309408239334,63.140838623046875,474200
2016-10-31,63.19073776036587,63.25492982799632,63.15508033736151,63.162208557128906,557000
2016-11-01,63.03632629984092,63.19364982218407,62.96481709581291,63.122135162353516,1014000
2016-11-02,63.115010395771094,63.27948107765715,63.10070527642175,63.17936706542969,763400
2016-11-03,63.14361572738381,63.24372974048127,63.093558720835084,63.129310607910156,671000
2016-11-04,63.20079750332842,63.36527358432404,63.18649784471265,63.2508544921875,380600
2016-11-07,63.21509604615536,63.25084791687946,63.09352986524978,63.1650390625,1203700
2016-11-08,63.1936470622937,63.2437040485074,62.986266560607724,63.029170989990234,1534200
2016-11-09,62.83610252591379,62.84324962773021,62.3283800509994,62.364131927490234,947000
2016-11-10,62.39989415436612,62.45709825239908,62.15675627846354,62.25687026977539,1000600
2016-11-11,62.36414829038282,62.36414829038282,61.99944413734779,62.08525848388672,597800
2016-11-14,61.79204065719424,61.92075393422827,61.598959830039526,61.71337890625,999900
2016-11-15,61.77775846760469,61.92792946900099,61.67049190780622,61.87071990966797,1891800
2016-11-16,61.820658018635896,61.99943378555596,61.784906138733945,61.98513412475586,1597500
2016-11-17,61.85645245445915,61.920809150364434,61.670524017721604,61.734886169433594,972800
2016-11-18,61.67048038171053,61.72053737282041,61.284324112090246,61.34868621826172,724000
2016-11-21,61.36298370361328,61.448798023534145,61.24141750891071,61.36298370361328,852400
2016-11-22,61.434506563537454,61.54892021623172,61.391596669949145,61.498863220214844,656500
2016-11-23,61.18420738507815,61.362983124708045,61.0483415329052,61.241416931152344,780900
2016-11-25,61.27723754318611,61.348746821726095,61.14136609489437,61.20572280883789,357400
2016-11-28,61.370160779229835,61.47742735803493,61.26289420042474,61.398765563964844,462700
2016-11-29,61.28432848763277,61.51316124273069,61.277181385394535,61.463104248046875,456300
2016-11-30,61.234281262817554,61.32009560559708,61.14847237584213,61.277191162109375,736900
2016-12-01,61.064225773370026,61.16461273872933,60.92081191522866,61.121585845947266,2743700
2016-12-02,61.17177545145065,61.429914909064465,61.17177545145065,61.3438720703125,937200
2016-12-05,61.20760096454915,61.523105810665044,61.12872475302018,61.40837478637695,757800
2016-12-06,61.45146481838021,61.487319671184494,61.36542192474185,61.43712615966797,1144300
2016-12-07,61.57330402587149,61.645008186256256,61.458572992714444,61.587642669677734,1503200
2016-12-08,61.48725853527375,61.55179064133916,61.394043669620274,61.46574783325195,827600
2016-12-09,61.444283108432735,61.50881526278592,61.19331014190961,61.37974548339844,1282900
2016-12-12,61.24345435848645,61.336669210553765,61.17174473462952,61.26496505737305,1473300
2016-12-13,61.36539140316053,61.37973005474109,61.22197753395625,61.27217102050781,1448200
2016-12-14,61.42993303309457,61.45861581136733,60.86346047123896,60.89214324951172,1220000
2016-12-15,60.827622042012834,60.92800904868304,60.69855225191092,60.763084411621094,1526300
2016-12-16,60.820395619878184,60.935126651063456,60.691325945133094,60.80605697631836,775500
2016-12-19,60.9423452361662,61.05707636524506,60.863468952594815,61.04273223876953,761700
2016-12-20,60.90649140719375,60.98536768499684,60.82761512939066,60.97102355957031,923500
2016-12-21,61.03553839590839,61.12875329365666,60.96382873690937,61.107242584228516,715300
2016-12-22,61.0425277034617,61.1504104215622,60.99218060587411,61.10006332397461,566000
2016-12-23,61.16479390341616,61.21514099726766,61.12882934177009,61.15040588378906,555800
2016-12-27,61.078457809334274,61.12161636352539,61.02811073562755,61.12161636352539,720000
2016-12-28,61.15757170334703,61.33018944735326,61.10003062620524,61.279842376708984,601200
2016-12-29,61.43806838989257,61.53157399809286,61.351762274530245,61.43806838989258,774300
2016-12-30,61.48846217493295,61.6898505803609,61.43811507357596,61.639503479003906,578500
2017-01-03,61.45967113204734,61.63229441123461,61.42371206444882,61.581947326660156,761500
2017-01-04,61.61067700048285,61.783294677734375,61.5675184656072,61.783294677734375,828700
2017-01-05,61.85526762198649,62.03507944646901,61.79772652117095,62.02788543701172,910300
2017-01-06,61.79769976082593,61.905587906280765,61.711393634397275,61.71858215332031,802600
2017-01-09,61.85521749539607,61.94871759288412,61.797676441210974,61.86241149902344,1285800
2017-01-10,61.88402928892732,61.97034092776058,61.86245275107416,61.91279983520508,1341000
2017-01-11,61.927200717842055,62.128589114050676,61.84808306398549,61.963165283203125,1166300
2017-01-12,62.107038707628234,62.1286152609565,61.94161480716183,61.98476791381836,639600
2017-01-13,61.819252964676146,61.941529076673696,61.72575286718809,61.86241149902344,525100
2017-01-17,62.07823181152344,62.17892599307717,62.03507873012079,62.07823181152344,1128300
2017-01-18,61.984709065270515,62.04943866380076,61.768932761997696,61.80489730834961,812600
2017-01-19,61.689836942667576,61.725801501724426,61.54598968128274,61.632301330566406,649700
2017-01-20,61.51720639769288,61.72578872472004,61.50282386950004,61.7042121887207,9394700
2017-01-23,61.75458287643784,62.02789491594637,61.72581232163343,61.963165283203125,1463400
2017-01-24,61.82648269007002,61.90560031343242,61.71140600262842,61.76175308227539,1774500
2017-01-25,61.646663853063124,61.66105186698445,61.53158717878998,61.5891227722168,3935100
2017-01-26,61.5963120854876,61.71139423841089,61.50281195180173,61.69700622558594,2147200
2017-01-27,61.75455363034684,61.79770669840565,61.711400562288034,61.76893615722656,1456100
2017-01-30,61.76892991905626,61.79770045732975,61.66104725980454,61.668235778808594,1155300
2017-01-31,61.761717397908015,61.912758549581156,61.7113703473503,61.86241149902344,1567400
2017-02-01,61.68150422413962,61.84731714416163,61.60220311023518,61.717552185058594,656400
2017-02-02,61.89059783949504,61.94827240257289,61.73920623652749,61.768043518066406,900500
2017-02-03,61.94102991904028,62.02033102753776,61.76801181874862,61.847312927246094,881200
2017-02-06,62.07800201620981,62.12846585508603,61.94102638205467,62.08521270751953,786200
2017-02-07,62.09242053311037,62.27264932247866,62.005914234307134,62.16451644897461,815300
2017-02-08,62.308686354844234,62.37356606757027,62.200548000155635,62.28705978393555,1134600
2017-02-09,62.22939168145586,62.294276901021135,62.0491629050962,62.056373596191406,1656800
2017-02-10,61.95544592144166,62.08521086042644,61.933819348301824,62.056373596191406,728500
2017-02-13,61.96266648274925,62.03476241129372,61.92662401862414,61.998714447021484,693500
2017-02-14,61.99871103948145,62.04196419411317,61.74639180388502,61.86894607543945,855600
2017-02-15,61.73196793997614,61.83289563016182,61.70313067133072,61.77522659301758,1102900
2017-02-16,61.85449081819137,62.02750882673344,61.84006944239593,62.005882263183594,1073400
2017-02-17,62.14286804199219,62.178915990450335,62.085199024661755,62.14286804199219,640700
2017-02-21,62.02754474334917,62.20056285207615,62.005918167276604,62.10684585571289,1200700
2017-02-22,62.22216152349805,62.25099877871105,62.03472761482965,62.186119079589844,1216600
2017-02-23,62.33752427431969,62.39519879744862,62.287060441618195,62.3519401550293,1017500
2017-02-24,62.53938452148707,62.68356534049851,62.50333656666137,62.64031219482422,1135600
2017-02-27,62.58264199081138,62.611479256635086,62.452877044677734,62.452877044677734,1064800
2017-02-28,62.539388069202175,62.58264121733012,62.43846039013964,62.44567108154297,1104000
2017-03-01,62.1883430480957,62.22448865986241,62.13774250064994,62.1883430480957,1363500
2017-03-02,62.08712109903674,62.137721629486514,62.00037496896105,62.07266616821289,1191200
2017-03-03,62.05821128806914,62.15218764950718,61.98592559737851,62.130496978759766,1539200
2017-03-06,62.130491406552494,62.16663700617841,62.04375079152099,62.07266616821289,976300
2017-03-07,62.00036300372404,62.0220536683401,61.87747681278201,61.891937255859375,1042800
2017-03-08,61.66787340318178,61.74738933223539,61.63895801852177,61.6967887878418,758200
2017-03-09,61.56664470768585,61.58832985769574,61.42207336425781,61.42207336425781,1289300
2017-03-10,61.581146225941886,61.5956011639089,61.47994511503204,61.55223083496094,803700
2017-03-13,61.494410063383796,61.54501062707575,61.4148941040039,61.414894104003906,639800
2017-03-14,61.4437776190851,61.51606331327503,61.40763201446766,61.45100784301758,1090900
2017-03-15,61.50882448178802,61.978689700837,61.48713932807016,61.95700454711914,1438600
2017-03-16,61.88477049010159,61.935371062671265,61.82693968857945,61.841400146484375,837100
2017-03-17,61.90642414059241,62.0003950089315,61.88473897982538,61.97148513793945,595900
2017-03-20,61.985938079614776,62.14496994018555,61.9714831445837,62.14496994018555,587400
2017-03-21,62.13050332728604,62.28231046280618,62.09436323577025,62.253395080566406,783900
2017-03-22,62.32569400601317,62.39074949357545,62.26063300340448,62.36906433105469,618800
2017-03-23,62.332885707419585,62.3834862270435,62.18830885489198,62.30397033691406,710100
2017-03-24,62.238943652116454,62.37629035889953,62.21725849105514,62.275089263916016,662400
2017-03-27,62.44855254930638,62.520838230636635,62.38349709062233,62.441322326660156,1237200
2017-03-28,62.4919390841957,62.5280846917698,62.30399736693752,62.311222076416016,993700
2017-03-29,62.43410006186175,62.47747036934802,62.347353931845014,62.44855499267578,911200
2017-03-30,62.44135004447269,62.46304072203987,62.32569400601317,62.36906433105469,691600
2017-03-31,62.426867396411694,62.463012994598806,62.38349709062233,62.441322326660156,1112300
2017-04-03,62.521080231824975,62.695030212402344,62.477588589353,62.695030212402344,610300
2017-04-04,62.651522864655156,62.7022584888677,62.593537714192735,62.62977981567383,983800
2017-04-05,62.60805245722857,62.76750891016207,62.542823288175875,62.695030212402344,1094200
2017-04-06,62.73124313354492,62.760230175343246,62.60802332194778,62.73124313354492,1139600
2017-04-07,62.78193880082691,62.84716789801683,62.506512311098575,62.52101135253906,1556500
2017-04-10,62.600799512227105,62.69502125287282,62.57905092921404,62.65877914428711,1217800
2017-04-11,62.79648254498424,62.919696846970126,62.74574691888601,62.861717224121094,860000
2017-04-12,62.912439485008996,63.035653760819066,62.83995529475146,63.028404235839844,678500
2017-04-13,63.115424329494466,63.216895628274116,62.99945397101998,63.15166091918945,682600
2017-04-17,63.23860594773707,63.23860594773707,63.0356634552465,63.08639907836914,700900
2017-04-18,63.245863789470235,63.42706325727087,63.18787863262949,63.38357162475586,984600
2017-04-19,63.311108690690745,63.31835821954121,63.20963740586538,63.231380462646484,682300
2017-04-20,63.19511500891052,63.21685805575889,63.08639424490091,63.16612243652344,608400
2017-04-21,63.23136978782274,63.27486142381292,63.144397575381106,63.195133209228516,779300
2017-04-24,63.05016311461481,63.151634370736744,62.9921834895228,63.10089874267578,718900
2017-04-25,62.97045141152673,63.05742916661173,62.868980128812645,62.912471771240234,805400
2017-04-26,62.941403545798984,63.07911682128906,62.89791747133488,63.07911682128906,1185800
2017-04-27,63.03564364748136,63.18060094520504,63.028394123665244,63.122615814208984,611400
2017-04-28,63.06465119805254,63.18786548337181,62.98492300643001,63.16612243652344,724200
2017-05-01,63.159609003861796,63.217754967961724,62.99971037513918,63.08692932128906,636600
2017-05-02,63.04326992814371,63.23951102394407,63.021466594188155,63.224971771240234,844400
2017-05-03,63.225019054645955,63.26863130027307,63.072390057711914,63.08692932128906,1031900
2017-05-04,62.999712716775576,63.03605533196493,62.92703303150141,62.9924430847168,707500
2017-05-05,62.985156413655204,63.04329681396485,62.91974083879084,63.043296813964844,669100
2017-05-08,63.02875837068878,63.02875837068878,62.87612943426144,62.890663146972656,849000
2017-05-09,62.86886392058381,62.941543579101555,62.839790948156214,62.94154357910156,835100
2017-05-10,63.021506692654796,63.07965265026605,62.89795069155867,62.95609664916992,1005600
2017-05-11,62.87615669729904,63.05785868303673,62.87615669729904,62.9924430847168,553900
2017-05-12,63.195923175295235,63.29041171899838,63.14504686141752,63.28314208984375,494700
2017-05-15,63.25406911832758,63.29767580305067,63.210462433604484,63.28314208984375,625800
2017-05-16,63.29766760728214,63.4430324460412,63.2904035241704,63.37761688232422,1080400
2017-05-17,63.595665613974404,63.73376083374024,63.55932301558277,63.733760833740234,555100
2017-05-18,63.66836693966945,63.77011959568233,63.59568726324651,63.69017028808594,968600
2017-05-19,63.617486521365244,63.69016619311523,63.56661019662991,63.67563247680664,471000
2017-05-22,63.6320128805508,63.69015327909995,63.59567027949299,63.65381622314453,628400
2017-05-23,63.69742228072561,63.711961539046435,63.48664739589233,63.51572036743164,905400
2017-05-24,63.50118727988603,63.66108030727418,63.450310965466535,63.65381622314453,543700
2017-05-25,63.63200288478488,63.697412902291,63.58839066134595,63.63926696777344,577400
2017-05-26,63.63198122431864,63.68285751342773,63.61017234747221,63.682857513427734,465000
2017-05-30,63.73379662234846,63.799206682060905,63.704723636330115,63.75559997558594,632200
2017-05-31,63.77010875041591,63.886400648998155,63.77010875041591,63.82825469970703,1369000
2017-06-01,63.69415072201057,63.85448013466329,63.67957228810935,63.8253288269043,960400
2017-06-02,63.97108205701575,64.11683860094037,63.920068656653044,64.00752258300781,857100
2017-06-05,63.95651934743434,64.03668406932277,63.92007881565068,63.971092224121094,962000
2017-06-06,64.10956961800915,64.15329381496495,64.05855620154557,64.08770751953125,527700
2017-06-07,64.05853598337052,64.09497094931895,63.94921996543797,64.00752258300781,579600
2017-06-08,63.94925182344275,64.01483813084965,63.83993575105152,63.912811279296875,721600
2017-06-09,63.79619137019674,63.92008028503789,63.79619137019674,63.83262634277344,841200
2017-06-12,63.82533318608325,63.963794957340895,63.78889265888482,63.876346588134766,661800
2017-06-13,63.85448189790532,63.9419302635536,63.832614246449666,63.93464660644531,630700
2017-06-14,64.22619703076326,64.35737523825344,64.13145937648339,64.21162414550781,969100
2017-06-15,64.06581805742996,64.11683145210483,64.01479910271209,64.08039093017578,1212000
2017-06-16,64.08041053990945,64.17514814185614,64.05854844407904,64.13142395019531,3347200
2017-06-19,64.0731044287763,64.13140704231607,63.97836685180663,63.97836685180664,836400
2017-06-20,64.02212387980683,64.13872916671309,64.00755099896661,64.11686706542969,1047200
2017-06-21,64.06583645874406,64.10956064958319,64.02939592634837,64.0731201171875,1487400
2017-06-22,64.12411874458103,64.15327005176869,64.04395403982583,64.14598083496094,660400
2017-06-23,64.12412008315407,64.16784982487006,64.1022579923178,64.16056060791016,1362300
2017-06-26,64.24803101498236,64.29175520787292,64.19701204321687,64.21887969970703,1433900
2017-06-27,64.08768729215544,64.11683860094037,63.95650918264511,64.00752258300781,821100
2017-06-28,64.01480550943856,64.06582446926252,63.91277870987779,64.0220947265625,804500
2017-06-29,63.781591344904534,63.91276943387889,63.77430768888129,63.86904525756836,3205000
2017-06-30,63.927377280862615,63.927377280862615,63.78162069268938,63.788909912109375,839900
2017-07-03,63.86486573920073,63.87217449293428,63.63833897302596,63.67487716674805,486300
2017-07-05,63.66762311788554,63.77723221828513,63.660319932822546,63.73339080810547,1298900
2017-07-06,63.660302126253235,63.70414352416992,63.55069305651265,63.70414352416992,1183500
2017-07-07,63.674904908859936,63.674904908859936,63.59452530760779,63.63836669921875,866000
2017-07-10,63.69682548953688,63.755284394877876,63.65298409800515,63.718746185302734,741900
2017-07-11,63.718753892124724,63.82836295915938,63.689530010867635,63.80644226074219,626800
2017-07-12,64.01106046148779,64.0475986855184,63.92337764373476,63.9964485168457,647700
2017-07-13,63.93795415318997,63.96718360122509,63.864883320575764,63.94526290893555,855800
2017-07-14,64.15723633165335,64.15723633165335,64.01108894544782,64.08415985107422,1200200
2017-07-17,64.084122106536,64.1352722678431,64.04028070397261,64.09873962402344,1023900
2017-07-18,64.1937508703863,64.31797193236972,64.1937508703863,64.30335998535156,810400
2017-07-19,64.33256182040255,64.36179127683457,64.23757026821005,64.25949096679688,1176000
2017-07-20,64.36906700331811,64.39099326750113,64.28138424637162,64.31791687011719,1189100
2017-07-21,64.39834343757904,64.47141988828555,64.3764227323473,64.45680236816406,1227400
2017-07-24,64.46406966909362,64.46406966909362,64.332539947344,64.39099884033203,1176700
2017-07-25,64.2448571674355,64.2594746794209,64.10602425325831,64.12794494628906,1446900
2017-07-26,64.19373129253844,64.45679085824652,64.15719864865922,64.36910247802734,1297600
2017-07-27,64.33255232897483,64.33255232897483,64.21563452049645,64.26678466796875,896400
2017-07-28,64.28140483998472,64.39101389622931,64.27409608291556,64.38370513916016,874300
2017-07-31,64.33988496688363,64.3983383178711,64.31065550391489,64.3983383178711,638600
2017-08-01,64.34996219250813,64.56975831780181,64.34996219250813,64.54045104980469,593600
2017-08-02,64.5111798404328,64.58444525013418,64.45989349466258,64.48187255859375,735900
2017-08-03,64.53313569006903,64.59907285814317,64.49650020350089,64.55511474609375,2750100
2017-08-04,64.44520685812076,64.47451412622564,64.29867610738619,64.40857696533203,769100
2017-08-07,64.45985412597656,64.4745049630519,64.38658317123277,64.45985412597656,646500
2017-08-08,64.43056032121976,64.45253937631857,64.29868040083662,64.32798767089844,1908300
2017-08-09,64.43788294639255,64.48916927155321,64.31333124097242,64.32798767089844,969600
2017-08-10,64.34263487661123,64.3792703595667,64.25471307139203,64.3206558227539,1821000
2017-08-11,64.29867610738619,64.42322780448956,64.28401967843882,64.40857696533203,875000
2017-08-14,64.3646276554703,64.42324220478197,64.29136226372627,64.37195587158203,1319100
2017-08-15,64.21079497768508,64.29138861857845,64.2034667585693,64.25475311279297,729500
2017-08-16,64.240091675766,64.49652340461705,64.2254408297427,64.48187255859375,1687000
2017-08-17,64.38662131078473,64.5551367808113,64.379298682804,64.51850128173828,1109600
2017-08-18,64.5771170322263,64.62107516008864,64.42325799491567,64.48187255859375,1157000
2017-08-21,64.56246499858436,64.6210739713919,64.48187137245762,64.51850128173828,987300
2017-08-22,64.45252591254437,64.52579127749912,64.42321864860466,64.45985412597656,666400
2017-08-23,64.54775662586472,64.66498565673828,64.51112674605763,64.66498565673828,1512100
2017-08-24,64.6064010734149,64.63570834471133,64.54778653082204,64.55511474609375,684600
2017-08-25,64.599089881691,64.70899078056677,64.55513175805746,64.68701171875,905000
2017-08-28,64.67966307721406,64.73094940185547,64.65768402233776,64.73094940185547,892500
2017-08-29,64.89216161706379,64.89948983477882,64.75295342943984,64.78958892822266,1074600
2017-08-30,64.78223142846836,64.81153869628906,64.74560153603483,64.81153869628906,610000
2017-08-31,64.84086454297238,64.93610899833773,64.81888548325665,64.89215087890625,753900
2017-09-01,64.85910930570188,64.87379912838783,64.71953076920023,64.75626373291016,1085800
2017-09-05,64.97661461886578,65.08680785431585,64.90315433011932,65.07946014404297,1092000
2017-09-06,65.06479783687504,65.12356833458408,64.88849194841112,64.91787719726562,2250000
2017-09-07,65.07213143197333,65.20436222079782,65.03539847770912,65.14559173583984,5465000
2017-09-08,65.11617404734584,65.11617404734584,64.99129103253317,65.0133285522461,1299100
2017-09-11,64.87378439747656,64.92520717219583,64.77828656004421,64.79297637939453,1037900
2017-09-12,64.75626373291016,64.80768651930602,64.68280341015368,64.75626373291016,535900
2017-09-13,64.71949832213855,64.73419374212033,64.64603803621134,64.66807556152344,903100
2017-09-14,64.62398466166445,64.70479263776416,64.6166369534756,64.67540740966797,637900
2017-09-15,64.71216204092289,64.71950975221145,64.6093165015292,64.69012451171875,602500
2017-09-18,64.63134886251048,64.66072849344458,64.57257839132104,64.61665344238281,738000
2017-09-19,64.70483201407271,64.71952183473074,64.61667627613674,64.66075134277344,1521500
2017-09-20,64.71213219175901,64.75621283449618,64.48440368880966,64.55052185058594,1343800
2017-09-21,64.63870754269547,64.66809278582521,64.51382446289062,64.51382446289062,1212800
2017-09-22,64.66075518599537,64.68279832528647,64.59464258211082,64.63871765136719,1718800
2017-09-25,64.67542517731678,64.82234575350056,64.66807746710938,64.80030822753906,1404200
2017-09-26,64.77825104690481,64.82967379343279,64.71213288442083,64.78559875488281,1183800
2017-09-27,64.57993695806903,64.6533972570751,64.56524153547088,64.60197448730469,4012500
2017-09-28,64.52848126918707,64.67540740966797,64.52113916565742,64.67540740966797,1258200
2017-09-29,64.7342122548675,64.75624978648193,64.57259621681219,64.65340423583984,2143100
2017-10-02,64.76167198831077,64.78376902135598,64.6143546881462,64.6364517211914,1304700
2017-10-03,64.67329202604003,64.76168016938658,64.66592447416265,64.75431823730469,1156600
2017-10-04,64.7911607102069,64.84272234645323,64.69540499140567,64.82062530517578,833200
2017-10-05,64.79111407416352,64.79848162255186,64.69535842428633,64.72482299804688,813600
2017-10-06,64.59958679210757,64.70270997383098,64.50383115759065,64.65851593017578,731100
2017-10-09,64.688014185284,64.7764079384171,64.67328470299259,64.73220825195312,473000
2017-10-10,64.73958845064529,64.83534415373367,64.70275630802887,64.77642059326172,1591900
2017-10-11,64.8279646431799,64.83532657387026,64.74693844723048,64.79850006103516,1018600
2017-10-12,64.80587035258455,64.82059983438272,64.75430873659899,64.78376770019531,1076800
2017-10-13,64.96052566438092,65.02681673202352,64.9089640718393,64.989990234375,692200
2017-10-16,64.92372880718779,64.96792287628476,64.85743770354232,64.8942642211914,532300
2017-10-17,64.88691693544885,64.9532136795955,64.84272285254903,64.93848419189453,704700
2017-10-18,64.81323730937396,64.83533434368199,64.76904324075788,64.82797241210938,1227000
2017-10-19,64.96056339052014,64.97529287417534,64.84270504209705,64.9016342163086,1748900
2017-10-20,64.7469200234191,64.82794619631242,64.71008790127019,64.72482299804688,873900
2017-10-23,64.79113251055037,64.85006167483984,64.78376496006558,64.79850006103516,931300
2017-10-24,64.68066650431072,64.73222813786283,64.66593701749436,64.68803405761719,973100
2017-10-25,64.54803437916354,64.60696352561074,64.5038403292245,64.57013702392578,1185100
2017-10-26,64.65121135590019,64.658578910283,64.52599103037944,64.54808807373047,723700
2017-10-27,64.5848908128076,64.71747863232844,64.54805867746494,64.70274353027344,625000
2017-10-30,64.82059248407127,64.85005706412113,64.76166332397155,64.84268951416016,743800
2017-10-31,64.86479389957186,64.86479389957186,64.78376770019531,64.78376770019531,773600
2017-11-01,64.75200657320029,64.8923400919846,64.7076930977859,64.79632568359375,721200
2017-11-02,64.88493761534507,64.92925671547987,64.81107996175741,64.83323669433594,1527900
2017-11-03,64.90708450650479,64.92924687070074,64.78891340567759,64.84061431884766,1141500
2017-11-06,64.92926020358992,64.93664202486082,64.84801508978556,64.88494110107422,678300
2017-11-07,64.88495093393098,64.89972584866794,64.84802491704644,64.8775634765625,1270100
2017-11-08,64.89973196489834,64.89973196489834,64.76678589463134,64.78155517578125,934400
2017-11-09,64.69289844069968,64.77414354415232,64.66335988942359,64.72244262695312,909800
2017-11-10,64.51567592777253,64.57476433413903,64.41966149366239,64.44181823730469,921700
2017-11-13,64.50823693782087,64.53039929874002,64.39006585446576,64.39745330810547,874500
2017-11-14,64.4122499277562,64.47133831200881,64.37532391383218,64.4270248413086,1510700
2017-11-15,64.45654652030835,64.59687998741691,64.41962051605351,64.55256652832031,1409600
2017-11-16,64.53782310764616,64.58952404681023,64.49350962692833,64.53044128417969,978200
2017-11-17,64.62642443723509,64.64119371200228,64.53779188370086,64.58949279785156,1110400
2017-11-20,64.5673456367314,64.59688982562109,64.50087543796299,64.5451889038086,910600
2017-11-21,64.61903284697397,64.70766539483601,64.56733193613194,64.64118957519531,1003500
2017-11-22,64.75938124043634,64.86278308596685,64.67074867213391,64.82585144042969,668600
2017-11-24,64.81846741760951,64.84801160604012,64.77414831747471,64.83323669433594,385800
2017-11-27,64.85539562986382,64.87017054206987,64.75199378433331,64.82585144042969,764700
2017-11-28,64.91449389939264,64.92926881384986,64.82586131758576,64.86279296875,1080800
2017-11-29,64.74458849250055,64.74458849250055,64.6264117776045,64.70765686035156,1199900
2017-11-30,64.64122107007138,64.74462857711491,64.54520665600594,64.61906433105469,1600200
2017-12-01,64.57315756743644,64.95826852313151,64.55094038830894,64.72868347167969,1223200
2017-12-04,64.71386100405647,64.73608383104575,64.58055229387134,64.70645904541016,1093700
2017-12-05,64.7138681699197,64.81755210595033,64.6101842338891,64.81015014648438,1964100
2017-12-06,64.86196062187182,64.97305211378051,64.86196062187182,64.9063949584961,1216900
2017-12-07,64.82498168945312,64.96569807191496,64.76573209153733,64.82498168945312,1188800
2017-12-08,64.82492811920304,64.84714528747338,64.74346140197973,64.79530334472656,636100
2017-12-11,64.7508851668611,64.86197668628391,64.7508851668611,64.78050994873047,1031900
2017-12-12,64.76569548684537,64.76569548684537,64.68422874834323,64.73607635498047,1001500
2017-12-13,64.7731013071577,65.06934347077524,64.74347652576101,64.958251953125,925200
2017-12-14,64.83228976796336,64.98781548595684,64.79525741353177,64.9285659790039,1041500
2017-12-15,64.88420120354729,64.97307555921402,64.84716880943198,64.91382598876953,1390200
2017-12-18,64.86199936498146,64.94346613101936,64.80274978052636,64.8323745727539,1054400
2017-12-19,64.7286684965205,64.7286684965205,64.56573502014629,64.5953598022461,1188300
2017-12-20,64.50648460853093,64.61757612735845,64.49907700051594,64.52870178222656,1394200
2017-12-21,64.55094108479294,64.58056022371535,64.5065010757077,64.57315826416016,1010800
2017-12-22,64.57309578930546,64.58049774169922,64.52865582321614,64.58049774169922,831500
2017-12-26,64.6726210728067,64.6874738961017,64.59834562262455,64.65776824951172,767400
2017-12-27,64.72465363287861,64.93262728601789,64.70237155102184,64.90291595458984,1272900
2017-12-28,64.89550851015734,64.89550851015734,64.77666315489058,64.85836791992188,926200
2017-12-29,64.83605624635531,64.9697543765917,64.83605624635531,64.91033172607422,1117200
2018-01-02,64.92517801324477,64.92517801324477,64.62807048338301,64.74691009521484,967700
2018-01-03,64.78408210290654,64.8583576047061,64.68751885039532,64.79893493652344,1101700
2018-01-04,64.73207184216487,64.80634732463851,64.65779635969122,64.78406524658203,1354000
2018-01-05,64.78404320589286,64.79889603059196,64.6800564324367,64.7394790649414,1042100
2018-01-08,64.8137873645579,64.8137873645579,64.68008920710193,64.71722412109375,1234600
2018-01-09,64.63549797432208,64.68749137017996,64.5240876023803,64.5389404296875,1355900
2018-01-10,64.51666106293503,64.60579503108437,64.37553369674576,64.5983657836914,1136000
2018-01-11,64.59837857618494,64.7172182237293,64.47953326178408,64.62808990478516,1840300
2018-01-12,64.51663236788147,64.67261249262602,64.48692105837972,64.60576629638672,1103600
2018-01-16,64.60579503108437,64.70978182716424,64.54637238565148,64.5983657836914,1377500
2018-01-17,64.56863214588395,64.58348496868132,64.4200812504967,64.46464538574219,1148000
2018-01-18,64.30873852294413,64.38301405527196,64.27902717664101,64.316162109375,1627100
2018-01-19,64.24927675741458,64.28641733442154,64.13043144447741,64.16757202148438,1391900
2018-01-22,64.20473371983627,64.24929789341971,64.12302895702776,64.16016387939453,1947900
2018-01-23,64.27894848053644,64.35322392192957,64.24180792641341,64.34579467773438,2652000
2018-01-24,64.21211692584002,64.31610371005047,64.18241127336965,64.27896881103516,2178000
2018-01-25,64.26409544343062,64.48692745336493,64.20467848538776,64.46464538574219,1051300
2018-01-26,64.39041969974575,64.39041969974575,64.2864328592417,64.35327911376953,899300
2018-01-29,64.18985926381336,64.21957059443737,64.10073093879822,64.1972885131836,964400
2018-01-30,64.17497047473562,64.18982329829716,64.0561252188285,64.07840728759766,1753100
2018-01-31,64.20473371983627,64.22701580662799,63.98933076941915,64.16016387939453,1555100
2018-02-01,64.17203209058536,64.18692955886424,63.903934478759766,63.903934478759766,1828700
2018-02-02,63.77735333226598,63.83693185962197,63.64330448657555,63.725223541259766,1866500
2018-02-05,63.76989895545449,64.06033714847425,63.628407067650365,63.956077575683594,2082700
2018-02-06,63.903953441606646,63.91140217795641,63.725223541259766,63.725223541259766,2297500
2018-02-07,63.8294887093597,63.896515978931404,63.58373152379943,63.598628997802734,1370600
2018-02-08,63.55391698987103,63.628392966834376,63.404976399383,63.44965744018555,1822000
2018-02-09,63.44968208948395,63.464579563351805,63.31563323328092,63.323081970214844,3732800
2018-02-12,63.337949778002226,63.35284156317357,63.241133288372446,63.28582000732422,3230300
2018-02-13,63.27095031738282,63.30073958252233,63.174139466970416,63.27095031738281,1636800
2018-02-14,63.06987488924382,63.1220046786827,62.97305836477096,63.05497741699219,1427300
2018-02-15,63.092241698705934,63.26352292890519,63.092241698705934,63.18905258178711,1312200
2018-02-16,63.27840091205435,63.375211765309274,63.26350343818649,63.323081970214844,1060500
2018-02-20,63.18905258178711,63.24118239294209,63.10713349544024,63.18905258178711,1407800
2018-02-21,63.270939899139115,63.2932804238848,62.95816118925865,62.973052978515625,1262600
2018-02-22,63.14436185336022,63.18904291845346,63.05499404145134,63.062442779541016,1037400
2018-02-23,63.19647999539471,63.31563137423141,63.174139466970416,63.27095031738281,862600
2018-02-26,63.37521225627875,63.46458005501361,63.36032046401706,63.36776351928711,909200
2018-02-27,63.390092449876114,63.390092449876114,63.04007576906577,63.13688659667969,1184400
2018-02-28,63.19646943138938,63.21136122060912,63.151788382009734,63.18157196044922,954500
2018-03-01,63.1867889561817,63.31371936915171,63.08226204876351,63.231590270996094,1508600
2018-03-02,63.1121295918782,63.20172652791319,63.015070516724016,63.0822639465332,1399500
2018-03-05,63.20175600838642,63.209223847278395,62.92550293230394,63.02256774902344,2533200
2018-03-06,63.156925211750995,63.179328717976794,63.06733397200541,63.0822639465332,1169500
2018-03-07,63.15692348803467,63.186789132564556,63.06733225073427,63.10466003417969,1111300
2018-03-08,63.15694695343574,63.23907608233497,63.10468348016273,63.17188262939453,838900
2018-03-09,63.08229337128306,63.08229337128306,62.97029857307167,63.02256774902344,958500
2018-03-12,63.03749426668165,63.07482776279803,63.00016077056526,63.067359924316406,802400
2018-03-13,63.037503031168704,63.07483653247579,63.000169529861616,63.052433013916016,915300
2018-03-14,63.02256805250993,63.216686294299585,63.02256805250993,63.142024993896484,1023700
2018-03-15,63.12706353979404,63.15692348803467,63.05986441552948,63.10466003417969,780000
2018-03-16,63.037468906562786,63.14946365356445,63.030001071085486,63.14946365356445,1385800
2018-03-19,63.022559916479466,63.104683348916524,62.99269426091538,63.00015640258789,900300
2018-03-20,62.90306929723821,62.91799927022953,62.820940205063934,62.84333801269531,1056200
2018-03-21,62.7612436012954,62.865770558860845,62.6119210037139,62.813507080078125,1776500
2018-03-22,62.94039954576886,63.022528633730516,62.85080262355018,62.9105339050293,1533300
2018-03-23,62.84335252282527,62.90308382115974,62.798556897219484,62.82842254638672,1353400
2018-03-26,62.88069498502803,62.90309280102837,62.783630187305285,62.835899353027344,2022500
2018-03-27,62.89563722801163,63.12709466316072,62.86577156875717,63.09722900390625,1525200
2018-03-28,63.20919494480393,63.27638837523126,63.097200197802266,63.14946365356445,1134700
2018-03-29,63.224117651468575,63.38837583534993,63.171854201714396,63.34357452392578,1881600
2018-04-02,63.35108870458591,63.39602734935118,63.231244699242936,63.33610534667969,1011900
2018-04-03,63.26871603832744,63.298677048499094,63.15636367880336,63.1788330078125,3262000
2018-04-04,63.231247318494795,63.25371664180818,63.141370025241244,63.20128631591797,6020400
2018-04-05,63.17882996237184,63.20129929029788,63.126399625718385,63.19381332397461,1347700
2018-04-06,63.3285968858168,63.38851315272738,63.253691551847915,63.34357452392578,1474300
2018-04-09,63.30612188767443,63.38102722167968,63.26867493514648,63.38102722167969,733300
2018-04-10,63.38853873105387,63.41849973383625,63.313639081336405,63.358577728271484,1255200
2018-04-11,63.38853951866099,63.44846152497029,63.32862322682874,63.411014556884766,741400
2018-04-12,63.381088649804106,63.4110496695491,63.29120559056912,63.31367492675781,697300
2018-04-13,63.238748178720854,63.32863119950051,63.231256498369774,63.306156158447266,674900
2018-04-16,63.193814853945355,63.283692167825514,63.193814853945355,63.26122283935547,875700
2018-04-17,63.27621383532304,63.33613014697904,63.24625282225557,63.298683166503906,868600
2018-04-18,63.22374600457876,63.29115395815397,63.05147171020508,63.05147171020508,890200
2018-04-19,62.93913764841692,62.99156797677453,62.83427699170168,62.92416000366211,928700
2018-04-20,62.864282271741565,62.91671263702651,62.714482860779235,62.74443817138672,821000
2018-04-23,62.729428476933805,62.75189780565378,62.63205948098777,62.676998138427734,942900
2018-04-24,62.66951064662464,62.70696333998041,62.59461097439178,62.609588623046875,1476300
2018-04-25,62.519676571316865,62.527168248722,62.42979358588189,62.489715576171875,987200
2018-04-26,62.5945930480957,62.65451505451257,62.557140365465905,62.5945930480957,1420800
2018-04-27,62.67698593688467,62.721924585576275,62.66200829214653,62.69945526123047,753100
2018-04-30,62.706954946643506,62.75189360107244,62.66950225830078,62.66950225830078,812000
2018-05-01,62.67478442723218,62.682291660490456,62.539579729321844,62.56962585449219,1013000
2018-05-02,62.60713368117842,62.67473884632317,62.56958035006088,62.59211349487305,811000
2018-05-03,62.70483055240252,62.71985074963149,62.56962585449219,62.56962585449219,2218400
2018-05-04,62.69731071909857,62.69731071909857,62.56210603600172,62.6372184753418,928300
2018-05-07,62.65223477831466,62.65974200959731,62.60716273706421,62.629695892333984,978700
2018-05-08,62.5320341013884,62.607146509722654,62.486967802529726,62.547054290771484,1213500
2018-05-09,62.47945066809499,62.54705011186653,62.44189160108255,62.51700973510742,788000
2018-05-10,62.64471661106333,62.72734199399428,62.64471661106333,62.67476272583008,740400
2018-05-11,62.71229553222656,62.74234163715285,62.65971628128269,62.71229553222656,672900
2018-05-14,62.682275164867086,62.68978812686064,62.61467569905776,62.629695892333984,886200
2018-05-15,62.44195983190941,62.449472799663184,62.21662237573387,62.30675506591797,967700
2018-05-16,62.31424255640617,62.35930888307279,62.23913010172416,62.24664306640625,1097600
2018-05-17,62.26911681417772,62.291649956010495,62.20151165797191,62.22404479980469,1228900
2018-05-18,62.284173442448676,62.43440402708314,62.284173442448676,62.40435791015625,513800
2018-05-21,62.37428736731518,62.441886805895464,62.33672830318707,62.43437957763672,632600
2018-05-22,62.47941132993319,62.47941132993319,62.38176584017287,62.41931915283203,926500
2018-05-23,62.53953877267267,62.689763569430944,62.517005626229796,62.6522102355957,814400
2018-05-24,62.757389424884,62.870055194234055,62.7423635018303,62.78742980957031,873600
2018-05-25,62.87003796415146,62.952663326171,62.87003796415146,62.94515609741211,589900
2018-05-29,62.99771684210091,63.425863714626004,62.967670743766675,63.30567932128906,1197500
2018-05-30,63.17048464167881,63.19301778628316,62.99772671257339,63.020259857177734,1869600
2018-05-31,63.050346208449255,63.11043272218104,62.93767468279541,63.03532028198242,997900
2018-06-01,62.8657918170786,62.98633684332393,62.85825595663287,62.91099548339844,882800
2018-06-04,62.865763792043,62.89590147221353,62.775350751531406,62.7904167175293,610900
2018-06-05,62.903438056339226,62.971249280747024,62.82809672224471,62.85823440551758,943000
2018-06-06,62.75275919605195,62.75275919605195,62.647280172283985,62.6849479675293,1428900
2018-06-07,62.684944163742394,62.98631524829579,62.66234233833158,62.85823440551758,1012500
2018-06-08,62.80548858642578,62.87329405584546,62.790416872216014,62.80548858642578,564200
2018-06-11,62.70756565953099,62.775371150817485,62.700029799995846,62.73769760131836,1308200
2018-06-12,62.69249368968111,62.75276906936796,62.67742771884769,62.71509552001953,952000
2018-06-13,62.745240594504125,62.797980120893016,62.51921651634199,62.692501068115234,876100
2018-06-14,62.84322009091724,62.88842377889331,62.77540881077308,62.87335205078125,948600
2018-06-15,62.9411134308702,63.01645476715932,62.835634410430345,62.85070037841797,590200
2018-06-18,62.82813436646831,62.84320609122282,62.75279298723211,62.81306838989258,573300
2018-06-19,62.90348975882531,62.933627466869375,62.813082382873176,62.87335205078125,760400
2018-06-20,62.873302504883156,62.873302504883156,62.66988032111309,62.70755386352539,632300
2018-06-21,62.707593605494615,62.737725560710444,62.65485406159815,62.67745590209961,1289300
2018-06-22,62.66988032111309,62.7376857996446,62.65481435305348,62.70755386352539,2362600
2018-06-25,62.760295054371284,62.81303456625527,62.669881999066305,62.6849479675293,2433500
2018-06-26,62.684957153045175,62.835645600634535,62.684957153045175,62.82810974121094,1139600
2018-06-27,62.963747195756774,62.98634903329091,62.873334097441834,62.97881317138672,1164300
2018-06-28,62.941114349402476,62.9637161758015,62.895910696604425,62.93357849121094,843300
2018-06-29,62.97878397663558,63.016457520513946,62.9034426370546,62.92604446411133,741800
2018-07-02,62.94871975230818,62.98650186951024,62.865603706257005,62.89582824707031,799200
2018-07-03,62.895817143196254,63.084716166374186,62.895817143196254,63.06960678100586,729400
2018-07-05,63.11495623439666,63.26607894897461,63.09228926839549,63.26607894897461,900200
2018-07-06,63.28116991960886,63.311394453727374,63.22072085137182,63.25850296020508,746800
2018-07-09,63.175428925623066,63.228320454302654,63.16787134588476,63.21321105957031,1256100
2018-07-10,63.190509829240874,63.250958910403696,63.160285288659466,63.167842864990234,1199700
2018-07-11,63.243377685546875,63.27360221482646,63.15270986244763,63.243377685546875,695000
2018-07-12,63.31141974091888,63.35675367783325,63.228303680080714,63.341644287109375,679100
2018-07-13,63.38696538348398,63.462523851282675,63.379407807281645,63.40208053588867,830300
2018-07-16,63.35675753213348,63.35675753213348,63.20564055673058,63.3189811706543,1026600
2018-07-17,63.35674806774124,63.36430564480535,63.26608020194094,63.29629898071289,3854900
2018-07-18,63.37941503419132,63.37941503419132,63.27363201426281,63.29629898071289,1021500
2018-07-19,63.28873230614278,63.44740679877362,63.28873230614278,63.424739837646484,838600
2018-07-20,63.35672447122223,63.41717353573699,63.28116602294881,63.326499938964844,1039100
2018-07-23,63.258498759189294,63.28116571708775,63.069599757048735,63.10737609863281,1282400
2018-07-24,63.16029533364378,63.228302001953125,63.10740382039989,63.228302001953125,849000
2018-07-25,63.2661025882499,63.31899411692949,63.1905383203554,63.21321105957031,954800
2018-07-26,63.25094538549034,63.36428594724967,63.2433878107756,63.25850296020508,751200
2018-07-27,63.36432780589897,63.40966175465426,63.30387869772909,63.349212646484375,1497000
2018-07-30,63.27363076114692,63.32652227006368,63.24340621823133,63.26607894897461,699300
2018-07-31,63.40962468706781,63.45496437406296,63.36429076481353,63.424739837646484,953900
2018-08-01,63.286023068439185,63.34665777174031,63.24812493326508,63.32392120361328,783200
2018-08-02,63.278473643457126,63.37700653076172,63.26331785134296,63.37700653076172,2393100
2018-08-03,63.45276350345118,63.55887133948156,63.43002693607944,63.520973205566406,917800
2018-08-06,63.58161730084541,63.66498858182191,63.520982590599914,63.596778869628906,703200
2018-08-07,63.46793648762309,63.58162513773527,63.46793648762309,63.47551727294922,1161800
2018-08-08,63.46796417494585,63.498281547031105,63.43007179667488,63.45280838012695,1027000
2018-08-09,63.513391545422486,63.55886467539816,63.483074197957784,63.49822998046875,2716000
2018-08-10,63.49828791243056,63.695347959515324,63.475551326699254,63.611976623535156,982700
2018-08-13,63.611952752270035,63.65742590666822,63.56647959787185,63.61953353881836,1038800
2018-08-14,63.695309666671584,63.70289045150722,63.64983652254686,63.68772888183594,2545500
2018-08-15,63.76354697618859,63.77870855242097,63.70291801860031,63.74081039428711,1365200
2018-08-16,63.74837112426758,63.8090058452245,63.69531718904158,63.74837112426758,923700
2018-08-17,63.83934783672766,63.89240179242337,63.801449675896095,63.8545036315918,934700
2018-08-20,63.95302003524944,64.00607398205285,63.92270266815513,63.98333740234375,1053200
2018-08-21,63.937874959463265,63.94545574811908,63.8545036315918,63.8545036315918,965800
2018-08-22,63.96820464682446,63.99852202483693,63.85451592488983,63.89241409301758,1147000
2018-08-23,63.93024834835211,64.0287811829111,63.862038646682045,63.86961364746094,1748500
2018-08-24,63.82417556193352,63.98333740234375,63.80901976960963,63.98333740234375,1366600
2018-08-27,63.89236167457339,63.952990598408675,63.86961932288582,63.89993667602539,838200
2018-08-28,63.862059780450494,63.86963478373616,63.74079033853665,63.74837112426758,903900
2018-08-29,63.82415977776598,63.82415977776598,63.70289612182463,63.71805191040039,1151600
2018-08-30,63.816560781680614,63.816560781680614,63.733189512191885,63.771087646484375,710300
2018-08-31,63.846903885010875,63.862065457820606,63.77111336829954,63.79384994506836,716700
2018-09-04,63.69347862941455,63.761889892829394,63.640267935803905,63.70867919921875,1186400
2018-09-05,63.67069625854492,63.69350002067511,63.625082934751966,63.67069625854492,898100
2018-09-06,63.746716537748135,63.84553478248946,63.71630958562778,63.79232406616211,1120500
2018-09-07,63.62512541986386,63.632728612161756,63.56431728009014,63.57191467285156,1042100
2018-09-10,63.60229774099177,63.63270469922004,63.594700351085415,63.61750411987305,4112700
2018-09-11,63.54145613812332,63.54905932425108,63.4882454342925,63.51105499267578,2473800
2018-09-12,63.62508674525322,63.640293120605776,63.57947921826142,63.609886169433594,981300
2018-09-13,63.701134739193286,63.72393851261106,63.63271761940449,63.655521392822266,869900
2018-09-14,63.58710813610185,63.64792206305422,63.53389739990234,63.533897399902344,1176200
2018-09-17,63.503460428726115,63.57947490172933,63.48825405440595,63.52626419067383,893200
2018-09-18,63.48824873154962,63.49585191807225,63.38943050488361,63.39703369140625,933800
2018-09-19,63.404672224269675,63.4350733882439,63.298244952218745,63.35145568847656,1001400
2018-09-20,63.32101922477609,63.465444971513776,63.30581285173082,63.39703369140625,959600
2018-09-21,63.374215158563096,63.442626422723656,63.3590087890625,63.3590087890625,1075700
2018-09-24,63.30586624145508,63.36668018586016,63.267861875854614,63.30586624145508,1249300
2018-09-25,63.23744248773685,63.290653228759766,63.214638712946424,63.290653228759766,782200
2018-09-26,63.321031150094655,63.49586387631725,63.321031150094655,63.45025634765625,987900
2018-09-27,63.465450292458236,63.53386737783391,63.43504334335044,63.52626419067383,1750400
2018-09-28,63.55667113698244,63.5718717117694,63.488254051609786,63.49585723876953,904000
2018-10-01,63.48673836237314,63.54010755283679,63.45624666794148,63.47911834716797,1375800
2018-10-02,63.540078014485275,63.59345299694159,63.486708848831746,63.509586334228516,1423200
2018-10-03,63.479086395614225,63.494332235156214,63.16649142537901,63.26560974121094,1524800
2018-10-04,63.13597770793935,63.16647519599017,63.01399357253715,63.036865234375,1324100
2018-10-05,62.952998098161,63.02161889993247,62.838633973075886,62.92250061035156,2581900
2018-10-08,62.937752262656794,63.02161889993247,62.91487478419895,62.92250061035156,726800
2018-10-09,62.95307947980963,63.00644869826813,62.91495611656418,62.94545364379883,2603200
2018-10-10,62.853922482382394,62.922537507588096,62.79292747099658,62.89966583251953,1456800
2018-10-11,63.02162954426003,63.16648536481962,62.96825456897774,63.082618713378906,1849300
2018-10-12,63.082627396541135,63.18936572819394,63.04450988769531,63.04450988769531,1158800
2018-10-15,63.075007384853656,63.10549906520919,63.02163821902725,63.04450988769531,686800
2018-10-16,63.04448571462702,63.120726519888564,63.00636240359596,63.09022903442383,1003000
2018-10-17,63.10551007601674,63.11313590583761,62.922530877942805,62.93015670776367,847000
2018-10-18,62.87678753262528,63.02164921520255,62.84629003014565,62.93015670776367,1005700
2018-10-19,62.960677446065375,63.00642080826462,62.823441542661655,62.853939056396484,965700
2018-10-22,62.96824571772816,62.97587154409683,62.861507415771484,62.861507415771484,973700
2018-10-23,63.02165578974674,63.0673991398363,62.914911611530364,62.96828079223633,1778900
2018-10-24,63.12074203377996,63.12074203377996,63.03687538233924,63.082618713378906,1540000
2018-10-25,63.05212889129304,63.12837554137126,62.975888058017524,63.01401138305664,1061800
2018-10-26,63.15888951928115,63.250382041594534,63.136017842904,63.1665153503418,1091800
2018-10-29,63.12838795123883,63.15125962403736,63.05976711603939,63.113136291503906,1411000
2018-10-30,63.09021808722289,63.13596139908247,62.98347981501747,63.006351470947266,1167800
2018-10-31,62.899624643969304,63.00636293559684,62.899624643969304,62.937747955322266,1433600
2018-11-01,62.88803530095207,63.041007995605476,62.88038491555912,63.04100799560547,1252300
2018-11-02,62.96453815799922,62.99513387205916,62.788614261038575,62.7962646484375,992200
2018-11-05,62.87276441507267,62.911010524682425,62.81922336294124,62.8421745300293,1335200
2018-11-06,62.91101251989394,62.91101251989394,62.826875744513714,62.85747146606445,1087000
2018-11-07,63.00279048941745,63.079276864362654,62.94159905524674,62.97983932495117,1785700
2018-11-08,62.956933724854665,62.9798790682642,62.811611271414264,62.81925582885742,1070500
2018-11-09,62.86508387501483,62.96451553332958,62.84978310571491,62.903324127197266,1049100
2018-11-12,62.964513528625446,62.98745884631109,62.85743148907008,62.88802719116211,567400
2018-11-13,62.92631520897269,62.95691093428968,62.88807492897988,62.918670654296875,1074000
2018-11-14,62.83451454191293,62.926295854095876,62.80391882600657,62.81156921386719,992800
2018-11-15,62.83452414099994,62.89571558216073,62.71979164770771,62.8421745300293,1268100
2018-11-16,62.91863840171882,62.96452904840145,62.85744698245203,62.956878662109375,1269700
2018-11-19,62.9110106246076,62.93395595619509,62.84981918334962,62.84981918334961,1186500
2018-11-20,62.79626843814595,62.84216492977355,62.773323110100215,62.81156921386719,1803300
2018-11-21,62.85746947255099,62.903360135653074,62.83452414099994,62.8421745300293,833700
2018-11-23,62.97217529010286,63.002770997722564,62.86509323120117,62.86509323120117,474400
2018-11-26,62.895719428394145,62.91866476134835,62.811582650537126,62.82687759399414,1211800
2018-11-27,62.81925582885742,62.86515235121652,62.788660092464696,62.81925582885742,1176200
2018-11-28,62.811556313973405,62.98747434988572,62.70447424806114,62.9721794128418,1260600
2018-11-29,62.97220206586559,63.00279778649458,62.81157890921614,62.84981918334961,1356700
2018-11-30,62.85745033759038,62.85745033759038,62.72742294135918,62.80390930175781,1463100
2018-12-03,62.889071396696075,62.96579228342181,62.873723707293856,62.9581184387207,1901100
2018-12-04,63.0118583093489,63.05789554945348,62.88143214482124,62.92746353149414,1196600
2018-12-06,63.02716798968027,63.1652679198298,62.935099418437865,63.057857513427734,2526000
2018-12-07,63.111571526663134,63.15760289199599,63.065534307901316,63.14992904663086,3618300
2018-12-10,63.203642633163575,63.218990325927734,63.08089035819899,63.218990325927734,1716600
2018-12-11,63.19597464021123,63.24967985802631,63.1499374153485,63.218990325927734,1732900
2018-12-12,63.18830270423461,63.257349763471645,63.157613171208176,63.165287017822266,1564400
2018-12-13,63.2956937704807,63.36474080858482,63.25733040258189,63.303367614746094,1808200
2018-12-14,63.37241171296121,63.410775079080324,63.28034899975991,63.31870651245117,1167700
2018-12-17,63.318726166952736,63.39544706957772,63.303384327799606,63.3647575378418,1444900
2018-12-18,63.449178820989324,63.53357360519932,63.433836975420284,63.52590560913086,1063000
2018-12-19,63.60259170872285,63.6409492283531,63.42612838745118,63.42612838745117,1979400
2018-12-20,63.59495115831599,63.6179668528297,63.28039357757532,63.33409881591797,1769800
2018-12-21,63.403114029946735,63.44147740380759,63.257340233390316,63.43380355834961,1597600
2018-12-24,63.33757400512695,63.39915788906166,63.24520405218732,63.33757400512695,960800
2018-12-26,63.31449158107271,63.31449158107271,63.10665328095908,63.16053771972656,2298300
2018-12-27,63.35299682617187,63.399181820074936,63.24522792508829,63.352996826171875,1445000
2018-12-28,63.41456673857223,63.583919525146484,63.39147424457827,63.583919525146484,1223200
2018-12-31,63.58390149363312,63.79174562656486,63.56080900618787,63.7840461730957,1429400
2019-01-02,63.78407892781863,63.86875534057618,63.70710197248412,63.86875534057617,2280700
2019-01-03,63.86103964516162,64.05348492104734,63.82255411376272,64.01499938964844,1581700
2019-01-04,63.84560043787147,63.89178539133744,63.776317134713004,63.87639236450195,2724000
2019-01-07,63.930312672748954,63.961098743710174,63.77635295312886,63.791751861572266,1958900
2019-01-08,63.82255722468059,63.88413525251308,63.80715831299944,63.84564971923828,1896500
2019-01-09,63.91490629788589,64.08425903320312,63.907206844563625,64.08425903320312,1512400
2019-01-10,64.10737429709766,64.10737429709766,63.96111399681989,63.97651290893555,1718800
2019-01-11,64.1689619687171,64.19205446528278,64.10737806256562,64.16126251220703,1795700
2019-01-14,64.12276598351052,64.17665042391495,64.1073670731301,64.11506652832031,2468300
2019-01-15,64.25363837143426,64.25363837143426,64.13817001564136,64.16126251220703,3068200
2019-01-16,64.14587199743725,64.31522480953865,64.10738058633612,64.2767333984375,23908500
2019-01-17,64.24595529690791,64.34602476519724,64.20746975047325,64.2844467163086,2856800
2019-01-18,64.31522222069727,64.40759220687826,64.28443026764876,64.34600830078125,2277100
2019-01-22,64.40757920001272,64.51534807743673,64.3921861630793,64.43067169189453,3058600
2019-01-23,64.48452257244462,64.61538974660964,64.46143009258029,64.59999084472656,3366900
2019-01-24,64.8001522568576,64.8078517097951,64.71547589343058,64.75396728515625,2026300
2019-01-25,64.71551058432362,64.7540019966827,64.68471862902935,64.73090362548828,1273300
2019-01-28,64.71550778968776,64.76939224088459,64.66932279522327,64.74629974365234,1780000
2019-01-29,64.87713623046875,64.90022871883349,64.838650707515,64.87713623046875,2321500
2019-01-30,64.92333137693922,65.21585193661356,64.8925453029388,65.17736053466797,2344900
2019-01-31,65.39290622028324,65.58535150742117,65.34672123071864,65.5545654296875,2275500
2019-02-01,65.46113262430289,65.47656897874514,65.27586103405325,65.31446075439453,2347600
2019-02-04,65.22181423610878,65.28357142270514,65.18322041160317,65.26813507080078,3927300
2019-02-05,65.38394683463127,65.50746125391866,65.3685104769662,65.41482543945312,1796400
2019-02-06,65.51516154502194,65.51516154502194,65.3607685700065,65.39936828613281,1316400
2019-02-07,65.43801081022663,65.46888942820887,65.35310197264319,65.45345306396484,1078100
2019-02-08,65.47660336651886,65.57695444682315,65.46116700396955,65.53836059570312,1534900
2019-02-11,65.46115147689564,65.4765878357835,65.42255174543776,65.44570922851562,1163400
2019-02-12,65.4689077503292,65.49978637695312,65.43031388417116,65.49978637695312,1043200
2019-02-13,65.39939135089705,65.43026995679027,65.36079162115756,65.39167022705078,1386300
2019-02-14,65.5846551155067,65.5846551155067,65.46886181927813,65.50746154785156,960300
2019-02-15,65.507481981111,65.56923921029527,65.507481981111,65.53836059570312,1090400
2019-02-19,65.6386996617281,65.6386996617281,65.53834859979172,65.57694244384766,1185900
2019-02-20,65.56148511565424,65.59236371471859,65.49200679538681,65.56920623779297,1322200
2019-02-21,65.42256454605418,65.49975813458154,65.38396480704384,65.47660064697266,1025400
2019-02-22,65.58465931468562,65.762209832203,65.57693819057825,65.71588897705078,983500
2019-02-25,65.69274121605856,65.72361982756574,65.64642624354428,65.7004623413086,1061500
2019-02-26,65.83164423554396,65.88568029408322,65.7467295879125,65.81620788574219,1028000
2019-02-27,65.75447291507375,65.78535151459474,65.70043683828469,65.7390365600586,2285500
2019-02-28,65.73908209074962,65.74679732885542,65.64644622802734,65.64644622802734,2224000
2019-03-01,65.67893210234062,65.69441659587446,65.54734343532272,65.57056427001953,3988700
2019-03-04,65.66342912801878,65.69439219798329,65.60924523198129,65.6711654663086,909200
2019-03-05,65.64020830194582,65.70987078016468,65.60150298808972,65.6711654663086,1059100
2019-03-06,65.70218216494722,65.83377679610953,65.6867035701316,65.82603454589844,1629500
2019-03-07,65.92659461377689,66.01174156460257,65.88789521242019,65.95755767822266,1250800
2019-03-08,65.97305748662737,66.01949914128255,65.87242602740504,66.01175689697266,2837200
2019-03-11,66.03497334126318,66.08915723663182,65.99627393348653,66.0814208984375,1520800
2019-03-12,66.12789003623344,66.30592628393256,66.12789003623344,66.228515625,1407700
2019-03-13,66.20530396854036,66.20530396854036,66.14337779505026,66.18208312988281,1060800
2019-03-14,66.1743026734494,66.18204491706662,66.08141937244903,66.12786102294922,1624100
2019-03-15,66.29042059162404,66.36782532020008,66.27494200814974,66.3446044921875,1026100
2019-03-18,66.31364295150766,66.33686378005665,66.2517168049754,66.29816436767578,924300
2019-03-19,66.24401399266753,66.34463960250835,66.24401399266753,66.32141876220703,806600
2019-03-20,66.32917038848619,66.72393654063147,66.32142813875603,66.70845794677734,1406000
2019-03-21,66.70843668711059,66.80132593745057,66.69295809818942,66.7703628540039,1369900
2019-03-22,66.94837657763622,67.10319195642678,66.9328979925586,67.03352355957031,1355200
2019-03-25,67.0722793255697,67.28127286211692,67.00261087631576,67.17290496826172,1209700
2019-03-26,67.15736382280471,67.29669468593592,67.14187933490025,67.21928405761719,1895600
2019-03-27,67.32767004185841,67.41281111846202,67.2347808142869,67.25025939941406,2777700
2019-03-28,67.26575315683652,67.31993707065035,67.18834840933158,67.31219482421875,1364200
2019-03-29,67.12640551884427,67.28895721977219,67.12640551884427,67.24251556396484,1658700
2019-04-01,67.11363254627001,67.14469719337829,66.98161223979153,66.9893798828125,1676100
2019-04-02,67.03596404757273,67.07479633199993,66.98160240435949,67.04373168945312,1453100
2019-04-03,66.97382354736328,67.02818518147338,66.9427589100184,66.97382354736328,2699400
2019-04-04,66.99710309535499,67.03593536316602,66.9660443910728,67.02816772460938,1025300
2019-04-05,67.02040926692659,67.18349413470575,67.00487398905858,67.13689422607422,1508400
2019-04-08,67.16017995242088,67.16017995242088,67.05921844703859,67.06698608398438,991000
2019-04-09,67.17571611807458,67.22231009453552,67.12912214161364,67.16018676757812,1486600
2019-04-10,67.2999687541912,67.44751830844349,67.28443348007765,67.43975067138672,1729300
2019-04-11,67.34658777375334,67.41647875834457,67.34658777375334,67.38541412353516,1373800
2019-04-12,67.29222643914484,67.33882042907663,67.24562652423975,67.26116180419922,1128800
2019-04-15,67.2844520830167,67.31551671486154,67.24561981196749,67.25338745117188,755000
2019-04-16,67.222342847028,67.25340748812799,67.1058578491211,67.1058578491211,1278200
2019-04-17,67.14468420676525,67.191278205928,67.1058578491211,67.1058578491211,797400
2019-04-18,67.20678074403907,67.23784537000355,67.1446514921101,67.16018676757812,1419100
2019-04-22,67.1602006799458,67.20679466605878,67.09030377580355,67.12136840820312,1031700
2019-04-23,67.24562524788955,67.31552215643386,67.19126361900985,67.30775451660156,1651400
2019-04-24,67.4630791658282,67.55626714596386,67.42424689078948,67.51744079589844,1403400
2019-04-25,67.48637792997376,67.4941455701798,67.38541638221575,67.4164810180664,1840800
2019-04-26,67.63391693149826,67.67274920146171,67.60285822549453,67.64945220947266,1398900
2019-04-29,67.5562725214247,67.57180780266566,67.47084624952076,67.48638153076172,962400
2019-04-30,67.49418155179436,67.58736958405207,67.47087861875332,67.55630493164062,1140000
2019-05-01,67.57341751063363,67.84601539488371,67.4643783569336,67.4643783569336,1657800
2019-05-02,67.46434763676348,67.46434763676348,67.25405369168004,67.35530853271484,1247000
2019-05-03,67.38648112868742,67.50331047895443,67.38648112868742,67.45658111572266,1211300
2019-05-06,67.54222880249624,67.66684236911296,67.51886413014218,67.59674835205078,2352900
2019-05-07,67.69801321475823,67.7058034214422,67.62791918116245,67.64349365234375,1089700
2019-05-08,67.71360806749479,67.71360806749479,67.47994935464311,67.48773956298828,1143100
2019-05-09,67.65907397471157,67.76032289272041,67.51887996552193,67.58897399902344,789700
2019-05-10,67.59676420569693,67.62791909020424,67.55781911451611,67.58897399902344,1040500
2019-05-13,67.69022369384766,67.76031772200037,67.62012372350877,67.69022369384766,1945400
2019-05-14,67.69022141263902,67.72137035153303,67.66685079518955,67.69800567626953,978000
2019-05-15,67.9316446792043,67.94721914414987,67.79145072595718,67.9004898071289,2130500
2019-05-16,67.84597719065958,67.86934186155457,67.78366744014969,67.85376739501953,2169100
2019-05-17,67.92393553756895,67.9395159632928,67.81489632626742,67.91614532470703,1129500
2019-05-20,67.8226440515422,67.86158320707564,67.68245001880905,67.72917938232422,1015200
2019-05-21,67.70580223088538,67.70580223088538,67.62791799197517,67.65907287597656,1503500
2019-05-22,67.70582240292428,67.79928708277501,67.68245771850869,67.78370666503906,1252500
2019-05-23,67.8226326128259,68.0173461842163,67.79147772834104,67.92388153076172,1962800
2019-05-24,67.94724985903036,68.0251341033335,67.9238851799581,68.00955963134766,754700
2019-05-28,68.13419046102364,68.1809198269079,68.07967088676268,68.09524536132812,814800
2019-05-29,68.16533941015453,68.21985898441548,68.09524536132812,68.09524536132812,2252100
2019-05-30,68.21205870184708,68.40677227022948,68.14974893383994,68.38340759277344,2463200
2019-05-31,68.39118520959694,68.59368896484375,68.32109118404186,68.59368896484375,2749700
2019-06-03,68.66477209077934,68.80539878342921,68.53977389760506,68.7975845336914,4577000
2019-06-04,68.750757396503,68.8210678100586,68.64138166839643,68.8210678100586,3401000
2019-06-05,68.93041613252917,69.03979180769181,68.82884874807296,68.86009979248047,1558900
2019-06-06,68.8366952607967,68.93825673232416,68.78982165248095,68.8523178100586,1304000
2019-06-07,69.1257282944063,69.25072650717776,69.04759770583121,69.11009979248047,1375400
2019-06-10,69.00071089623107,69.02414768410083,68.9069577842262,68.9147720336914,2138500
2019-06-11,68.9069577842262,68.96945985889612,68.89133524582167,68.9147720336914,1245600
2019-06-12,68.93825389133463,69.03982131920648,68.93044559729049,69.0241928100586,1142900
2019-06-13,69.10230772071498,69.27418553390311,69.10230772071498,69.21949768066406,1541500
2019-06-14,69.10230772071498,69.22731193413506,69.0319973210629,69.21949768066406,1024800
2019-06-17,69.19605184809417,69.2351171498207,69.13354974954301,69.17261505126953,1346600
2019-06-18,69.50857131831918,69.59451023216401,69.37575880075153,69.4929428100586,1225300
2019-06-19,69.35231871361627,69.860137962144,69.32888191085078,69.72732543945312,1790900
2019-06-20,70.03197892124071,70.18822816442429,69.98510534039094,70.047607421875,3758100
2019-06-21,69.89918000813567,69.95386784989576,69.80542686774936,69.91480255126953,1235700
2019-06-24,69.97733025592389,70.0945202341653,69.95389345238158,70.01639556884766,4331700
2019-06-25,70.06324802593078,70.11012161886566,69.89137023779878,70.00856018066406,9095200
2019-06-26,69.99292506839315,70.00855357158144,69.81323900542047,69.84449005126953,5037800
2019-06-27,69.95385817004647,70.110107421875,69.9147928768259,70.110107421875,1416400
2019-06-28,70.07107717820442,70.21170394744007,70.0398261227599,70.19607543945312,1013700
2019-07-01,70.29871914335276,70.36923438181937,70.15768268852544,70.251708984375,1513900
2019-07-02,70.33006012394257,70.44759149741263,70.29088100682122,70.39273834228516,3468400
2019-07-03,70.4397065737925,70.51805877685547,70.42403254644596,70.51805877685547,2232400
2019-07-05,70.12633023296841,70.18901442094364,69.87559945896068,70.14199829101562,3163800
2019-07-08,70.28302160468401,70.28302160468401,70.01662282235999,70.02445983886719,1318700
2019-07-09,70.06362038626354,70.06362038626354,69.92258400391627,69.95392608642578,970900
2019-07-10,70.04798780031334,70.13417707638067,70.00880868286673,70.11067199707031,1161500
2019-07-11,69.99313462951069,70.0401447841062,69.78157697804392,69.8442611694336,1497900
2019-07-12,69.82075500755377,69.93044935183498,69.79724993062113,69.90694427490234,1235200
2019-07-15,69.9304428100586,69.9774529595262,69.9069377353248,69.9304428100586,857600
2019-07-16,69.82078552246094,69.85996465306735,69.75026428294859,69.82078552246094,1617900
2019-07-17,69.9304613075819,70.15768705326758,69.9304613075819,70.08716583251953,1760600
2019-07-18,70.12631340345632,70.36920710120215,70.07146624661398,70.32219696044922,1408400
2019-07-19,70.23600006103516,70.31435227971315,70.13414277454288,70.23600006103516,1316000
2019-07-22,70.31439317291024,70.39274543715607,70.2987251112189,70.33789825439453,971400
2019-07-23,70.3535597711528,70.40056992575364,70.25953348405761,70.36139678955078,2264000
2019-07-24,70.43191310941951,70.51810237944811,70.38490295409251,70.4710922241211,1415700
2019-07-25,70.41620908508848,70.463219216405,70.18898348724107,70.43187713623047,1223000
2019-07-26,70.3614060401808,70.43975830078125,70.27521676015202,70.43975830078125,1104000
2019-07-29,70.40840694415162,70.447586058248,70.23602840675719,70.36139678955078,6376900
2019-07-30,70.34573200132414,70.43975830078125,70.25171167976131,70.43975830078125,1419400
2019-07-31,70.37705830703749,70.54943682840967,70.06364335707833,70.38489532470703,5767600
2019-08-01,70.51381318798722,70.97751014502668,70.42736019664348,70.89891815185547,1894800
2019-08-02,70.89105772230512,70.9696557122915,70.83604272702553,70.95393371582031,2500200
2019-08-05,71.1189340690367,71.22110899342242,71.05606411116203,71.10321807861328,4059200
2019-08-06,71.20540736393083,71.33115930799376,71.08751641541753,71.31543731689453,6403100
2019-08-07,71.65338817133524,71.65338817133524,71.2682833359623,71.31543731689453,4369400
2019-08-08,71.2211272280249,71.40188814698857,71.11895227747952,71.37831115722656,2222300
2019-08-09,71.35471710747434,71.38615508503476,71.18967222241793,71.21324920654297,2653800
2019-08-12,71.33115835336392,71.51191927530684,71.29972036776893,71.48834228515625,2248900
2019-08-13,71.43334412564015,71.45692112134104,71.25258316114403,71.37046813964844,1646800
2019-08-14,71.54333655258492,71.56691353591111,71.41759064278492,71.50404357910156,1655100
2019-08-15,71.58263092618719,71.88914368210948,71.51975497723377,71.77911376953125,1759200
2019-08-16,71.70053882073906,71.90487670898438,71.5905028859075,71.90487670898438,1904700
2019-08-19,71.68483462119802,71.80272558363075,71.67697362472025,71.69269561767578,1390100
2019-08-20,71.90486967960811,71.98346162864874,71.86557670317848,71.95988464355469,1330300
2019-08-21,71.92057707408323,72.15635287336505,71.88127810944619,72.05418395996094,1611800
2019-08-22,71.95988408203326,72.09349699015921,71.8812921336059,71.94416809082031,1419500
2019-08-23,71.89703873787151,72.23498962838354,71.84987875572291,72.10923767089844,1134600
2019-08-26,72.13281466388105,72.21926763560623,72.03850669195059,72.10923767089844,1271500
2019-08-27,72.18779333282401,72.35283819686138,72.15635535926731,72.31354522705078,1234900
2019-08-28,72.41574856963419,72.48648554280943,72.31357960414019,72.37644958496094,1350200
2019-08-29,72.29785316673829,72.33715214899534,72.1170922391946,72.25856018066406,1983300
2019-08-30,72.17995456194939,72.28212950650965,72.12493959033317,72.21925354003906,2175900
2019-09-03,72.22793291252744,72.43285889438957,72.07817861655941,72.25946044921875,3465400
2019-09-04,72.29886331769337,72.51955003668034,72.2594523979048,72.4643783569336,2133700
2019-09-05,72.2121719396236,72.2121719396236,72.0072459583608,72.07817840576172,2071700
2019-09-06,72.117615268047,72.26736961743855,72.08608772010852,72.22795867919922,2172900
2019-09-09,71.95996736146172,72.03878320695375,71.85750135038487,71.8732681274414,1048800
2019-09-10,71.79443955188295,71.79443955188295,71.42400451140045,71.46340942382812,1818800
2019-09-11,71.38459777832031,71.51858531231724,71.37671439006657,71.38459777832031,1035500
2019-09-12,71.64471301945314,71.66835717674225,71.26638846303284,71.3767318725586,1265500
2019-09-13,71.14816855084993,71.19546288327132,70.86443262264856,70.88807678222656,1314000
2019-09-16,71.0535624436376,71.13237828063114,70.95109644360937,71.10873413085938,1052100
2019-09-17,71.07725149669758,71.29793838500436,71.00631298930372,71.26641082763672,1479500
2019-09-18,71.40822033587563,71.55797460109416,71.14024534891777,71.33728790283203,1241500
2019-09-19,71.47915682815496,71.52644511555796,71.36093009638606,71.40821838378906,1767000
2019-09-20,71.51071563232853,71.73927979691194,71.47918808918433,71.69987487792969,1573700
2019-09-23,71.81021249861816,71.91267249565081,71.73139665372662,71.76292419433594,1543900
2019-09-24,71.81807226323306,71.97570390116475,71.80230549148297,71.9205322265625,872800
2019-09-25,71.8496295707122,71.85750694659039,71.58164845925285,71.62893676757812,2265500
2019-09-26,71.77079681994458,71.81809113436051,71.70774775616188,71.73139190673828,888000
2019-09-27,71.7708056553478,71.84174412907306,71.73927811294367,71.81809997558594,1548200
2019-09-30,71.73136766395444,71.91264343261719,71.6840733655224,71.91264343261719,1758000
2019-10-01,71.71985201149161,72.22564442485834,71.68823923196604,72.07548522949219,3616600
2019-10-02,72.05965060461341,72.17819696904438,71.95691363784981,72.13867950439453,2128400
2019-10-03,72.23355120061937,72.51015549250668,72.14661756180888,72.44692993164062,2445100
2019-10-04,72.47061018143927,72.59706125461517,72.43109874321108,72.54174041748047,1253000
2019-10-07,72.44690025251488,72.4785130199972,72.32045521210452,72.32835388183594,1326200
2019-10-08,72.50223088513305,72.53384365688706,72.3362683555643,72.37578582763672,2644500
2019-10-09,72.45480495176518,72.54173855496182,72.2493249778896,72.32835388183594,1867800
2019-10-10,72.20191287039218,72.23352563963853,72.01224228443331,72.02804565429688,2567100
2019-10-11,71.86207934515916,71.92530488031494,71.76724104242548,71.83837127685547,2115000
2019-10-14,71.9647868144627,72.01220896114746,71.93317405984499,71.98849487304688,938100
2019-10-15,71.9964456771633,72.03596315312238,71.79887035640844,71.82257843017578,1594900
2019-10-16,71.9174492992333,71.99647825739379,71.83051563639985,71.92535400390625,1649700
2019-10-17,71.92533099949779,72.07548416312122,71.8858135182952,71.98065185546875,1342900
2019-10-18,72.07546104755816,72.14659128500618,71.98062877031967,72.09127044677734,910000
2019-10-21,71.96481677206668,72.04385170626992,71.925305334484,71.94110870361328,994100
2019-10-22,72.09919933627725,72.10709800901776,71.96484351591329,72.07548522949219,1714100
2019-10-23,72.1703235680689,72.17822827033058,72.06758655675168,72.07548522949219,829100
2019-10-24,72.1702950689262,72.249323971772,72.16239036978597,72.1781997680664,1378400
2019-10-25,72.20189273948412,72.20979743697157,72.01222220640808,72.06754302978516,1032100
2019-10-28,71.925305334484,71.9806261707149,71.87788316805828,71.94110870361328,1349800
2019-10-29,71.96482870252292,71.97273340315749,71.84628834060412,71.85418701171875,2418400
2019-10-30,71.86205901680854,72.04383087158203,71.79092880249989,72.04383087158203,2038100
2019-10-31,72.20188527267169,72.39155578613281,72.17817721217867,72.39155578613281,3437000
2019-11-01,72.37415129553827,72.52473457944993,72.27904510887564,72.3979263305664,2396400
2019-11-04,72.21563350643967,72.25525654188259,72.10467933272115,72.14430236816406,1462500
2019-11-05,71.95413966573761,71.97791471071571,71.77978127382798,71.84318542480469,2354600
2019-11-06,72.02540197399583,72.12843514109686,71.96992490192117,72.09673309326172,1458800
2019-11-07,71.90655902661743,71.92240703435233,71.58161742582618,71.72427368164062,3771400
2019-11-08,71.73221220509475,71.84316641667162,71.64503303220565,71.66088104248047,1383500
2019-11-11,71.73220263759124,71.76390470046356,71.64502347632991,71.69257354736328,618000
2019-11-12,71.70843154541147,71.77182962809222,71.62917336059705,71.74012756347656,1661000
2019-11-13,71.91446298464444,71.93031703517667,71.85106492216143,71.8589859008789,2147500
2019-11-14,72.04920224586189,72.2077064807315,72.04920224586189,72.14430236816406,2407800
2019-11-15,72.06506733358377,72.19186954222783,72.06506733358377,72.12054443359375,1958600
2019-11-18,72.19979841024167,72.27905054848321,72.14432130881754,72.21565246582031,3657200
2019-11-19,72.24734883068695,72.30282592773438,72.20771974141732,72.30282592773438,1501000
2019-11-20,72.35832029629736,72.41379740658685,72.31869119756848,72.38209533691406,1586000
2019-11-21,72.29489890057043,72.31074690834824,72.22356774919511,72.30282592773438,1804000
2019-11-22,72.34245300292969,72.34245300292969,72.2473528578617,72.34245300292969,962900
2019-11-25,72.39001822867452,72.48512444020128,72.3741702166959,72.46927642822266,1053300
2019-11-26,72.55641954137162,72.5881155495722,72.50094245719761,72.54056549072266,988800
2019-11-27,72.46925757232158,72.51680764243699,72.42962848285867,72.50888061523438,1753600
2019-11-29,72.45340158534049,72.48510364675519,72.38999746251108,72.42169952392578,3108200
2019-12-02,72.24056262164548,72.36770158276038,72.12930769458337,72.24850463867188,1867500
2019-12-03,72.50275636518806,72.73320207119907,72.45508003380844,72.69347381591797,4415700
2019-12-04,72.63786184550891,72.71732443228244,72.46304051704307,72.59017944335938,2059800
2019-12-05,72.47891386489145,72.56632450893031,72.42328946073995,72.53453826904297,1683800
2019-12-06,72.34384454833501,72.54250404916108,72.32000637825297,72.45509338378906,1493100
2019-12-09,72.55839414168015,72.55839414168015,72.4471453062261,72.45509338378906,1492300
2019-12-10,72.49482032443683,72.49482032443683,72.35972727005493,72.40740966796875,1448900
2019-12-11,72.47891125840194,72.68551877893694,72.45507309499504,72.6060562133789,1216300
2019-12-12,72.63784227360418,72.63784227360418,72.24052338418532,72.3756103515625,2281500
2019-12-13,72.5583637906319,72.70139881389962,72.3994386814919,72.68550872802734,1695300
2019-12-16,72.59016267319447,72.64578707734597,72.52659019341979,72.53453826904297,1704800
2019-12-17,72.59013389019042,72.61397204500243,72.51861942575441,72.5424575805664,1488500
2019-12-18,72.52659982261466,72.53454789929307,72.44713724364891,72.49481964111328,1530500
2019-12-19,72.51866668377014,72.61401936515634,72.47098428047012,72.59812927246094,1796600
2019-12-20,72.47890993345317,72.56632057275064,72.45507177048205,72.5583724975586,2284700
2019-12-23,72.61016738600134,72.61016738600134,72.44282686564519,72.51454162597656,3870500
2019-12-24,72.45876929387414,72.67391967773438,72.44283470527041,72.67391967773438,742900
2019-12-26,72.62611459454233,72.68986511230469,72.55439982174768,72.68986511230469,787100
2019-12-27,72.76953196892956,72.87312197462475,72.75359738327741,72.83328247070312,1033500
2019-12-30,72.69784396159834,72.91299438476562,72.65799836343399,72.91299438476562,1332500
2019-12-31,72.84924163447252,72.84924163447252,72.7376812585214,72.77752685546875,809700
2020-01-02,72.95283725047277,73.02455202898088,72.82533620479018,72.8731460571289,1836700
2020-01-03,72.97672462122152,73.12812447706798,72.91297411371616,73.08031463623047,1210700
2020-01-06,73.1281361764649,73.15204718029209,72.92095611330134,73.03251647949219,2068300
2020-01-07,73.024547825661,73.04048849524602,72.93689238169581,72.97673797607422,3111000
2020-01-08,72.96873198848394,73.0882626336319,72.84123709201894,72.92888641357422,1962300
2020-01-09,72.84923526098781,73.04048681410124,72.84127100596274,73.03251647949219,3163200
2020-01-10,73.08829616754488,73.19985653298009,73.04048631938234,73.12813568115234,1577400
2020-01-13,73.08829141243486,73.11219633496087,73.01657056527324,73.04048156738281,1883600
2020-01-14,73.05642090890854,73.12813568115234,73.01657531571712,73.12813568115234,13289400
2020-01-15,73.2476806640625,73.31143119376621,73.16002520561618,73.2476806640625,1646500
2020-01-16,73.23173557955865,73.30345035551193,73.16798505898845,73.26361083984375,3486200
2020-01-17,73.17596587783468,73.27955592891435,73.16799554172543,73.2476806640625,4177800
2020-01-21,73.3990690629367,73.47078383197888,73.27953836828274,73.45484924316406,2199200
2020-01-22,73.47877012259097,73.55845524313655,73.4707997866609,73.51861572265625,5461900
2020-01-23,73.59031188072322,73.67796731501225,73.51859711425952,73.63015747070312,2516800
2020-01-24,73.73374736060327,73.80546820652143,73.66203259426858,73.75765228271484,2842700
2020-01-27,73.8771799787596,73.92498982104509,73.8213998028988,73.90108489990234,2973300
2020-01-28,73.89312267442418,73.91702759622315,73.79749690764487,73.87718200683594,3432100
2020-01-29,73.94890986395599,74.11625041200016,73.94890986395599,74.02859497070312,2602300
2020-01-30,74.12421655489554,74.21984233317804,73.98875126201673,74.13218688964844,1854600
2020-01-31,74.2278115452706,74.37921142578125,74.1799956170605,74.37921142578125,2332000
2020-02-03,74.24580752160611,74.33368232178776,74.17390718745831,74.30172729492188,1931800
2020-02-04,74.13398440958959,74.14995887916479,74.05409377731496,74.11800384521484,1332600
2020-02-05,74.01414177332668,74.09402629700527,73.97419646408815,74.04609680175781,1925700
2020-02-06,74.02212524414062,74.09401948039758,73.99017021864934,74.02212524414062,1885300
2020-02-07,74.17391194340819,74.27776731108096,74.12598244743525,74.22184753417969,1643900
2020-02-10,74.30973490956396,74.42956477439252,74.26979568448785,74.3896255493164,1357100
2020-02-11,74.31769494612605,74.38959527368068,74.25378489825472,74.27775573730469,2088800
2020-02-12,74.20584336676548,74.24578866390166,74.15791388603935,74.1978530883789,1767900
2020-02-13,74.19787981634884,74.27777043939989,74.18989562988281,74.18989562988281,1294700
2020-02-14,74.32568138553945,74.36562059229723,74.28573608398438,74.28573608398438,1396100
2020-02-18,74.3656203562348,74.43752067984624,74.30171640666575,74.39757537841797,1097600
2020-02-19,74.34167019521117,74.42156081373805,74.3177054475725,74.35765075683594,1773100
2020-02-20,74.39756522639523,74.53337557584082,72.93566125348451,74.51739501953125,5279200
2020-02-21,74.6292464541243,74.79700575339027,74.62126226949074,74.66120147705078,2860000
2020-02-24,74.85297110641997,74.86096139071716,74.77308654785156,74.77308654785156,3048500
2020-02-25,74.82896792354937,74.98075277324843,74.79701289757072,74.8848876953125,3058900
2020-02-26,74.80498504638672,74.97274432101428,74.78901058466832,74.80498504638672,3031200
2020-02-27,74.86892765299132,74.90088268512599,74.58133845857834,74.5973129272461,4462700
2020-02-28,74.84493408470178,75.22039794921875,74.62923922454245,75.22039794921875,9400600
2020-03-02,75.27647644769849,75.48464540518746,75.04429527823471,75.06831359863281,5784000
2020-03-03,75.20438259443515,76.07708036250641,75.14833783968213,75.8368911743164,7399600
2020-03-04,76.05307714380385,76.18118295632473,75.88494284618619,75.9169692993164,2775800
2020-03-05,76.09312900449801,76.11714732269061,75.836923429739,75.86894989013672,3465500
2020-03-06,76.0370664156265,76.13313966589352,75.70879985475733,75.7808609008789,5197700
2020-03-09,74.9241808396009,75.20440469571895,74.28366393268368,74.50784301757812,4996000
2020-03-10,74.32370407634286,74.45180380223243,73.50704465366006,73.51505279541016,8561000
2020-03-11,73.33888042330554,73.4509699284125,71.64152156973164,71.65753173828125,8334500
2020-03-12,71.00100526420657,72.11389829129322,68.15872082015593,69.61589050292969,14327400
2020-03-13,69.65595998577494,71.6015232504042,69.65595998577494,71.14515686035156,6441100
2020-03-16,67.81446139612328,71.15314743416329,67.59028232772033,70.52864074707031,6213700
2020-03-17,69.94414410026316,70.4085183146207,68.38289333801484,68.5350112915039,6696000
2020-03-18,67.03783892577935,67.79844730799516,65.13230473755767,65.4605712890625,7398000
2020-03-19,63.563032080942484,65.37248653858978,63.106665924414166,63.875282287597656,5643800
2020-03-20,64.4517456292368,65.29242301559476,63.11467361450195,63.11467361450195,7132700
2020-03-23,64.31564884552458,67.09388082507381,64.05143520926535,66.54143524169922,8368500
2020-03-24,65.75680862236867,67.9345586004979,65.75680862236867,66.7255859375,3383700
2020-03-25,67.26201785876971,69.30365377446279,67.25400971868339,68.75921630859375,3950600
2020-03-26,68.4629838458488,69.25561869629234,68.20677833315891,68.87130737304688,3277900
2020-03-27,68.71117303570125,69.13551279289626,67.99860134750197,68.73519134521484,2725300
2020-03-30,68.67112553450933,69.59186591272282,68.63109706232053,69.4317398071289,3617600
2020-03-31,69.3597245417819,70.16036781479141,69.33570622093936,69.72801971435547,3324900
2020-04-01,69.627608619492,69.64367193016359,69.03339477816084,69.25823211669922,5138100
2020-04-02,69.3385216447361,69.82834841105434,69.06550666094284,69.43488311767578,3731600
2020-04-03,69.32247100737537,69.6035176720374,69.0494498714481,69.25019836425781,2431800
2020-04-06,69.78824295183456,70.06125809429956,69.51522168300876,69.95687103271484,2183300
2020-04-07,70.03716872532064,70.32624718365052,69.98899102438592,70.14155578613281,2775100
2020-04-08,70.58319904676735,71.05696273540549,70.18973356155057,70.95257568359375,3101800
2020-04-09,72.04461920401108,72.90382249773809,71.87599120726365,72.8636703491211,5208100
2020-04-13,72.83157165980678,73.21701157230652,72.55855657182079,73.04035186767578,4177600
2020-04-14,73.37760590104115,73.37760590104115,72.67097322872634,72.73521423339844,4793300
2020-04-15,72.67095712643787,73.1929044526176,72.6147477913944,73.16881561279297,2821500
2020-04-16,73.02427058733318,73.27319674735553,72.90382027151807,72.96002960205078,3784500
2020-04-17,73.42578951447025,73.42578951447025,73.0483812710157,73.13671112060547,3018100
2020-04-20,72.97612931568769,72.97612931568769,72.7593235219521,72.87174224853516,2309000
2020-04-21,72.95200856087814,73.13669988884585,72.60672087269728,72.83155822753906,3606400
2020-04-22,72.80746580089833,73.06442364040109,72.68701547349056,72.88776397705078,2028900
2020-04-23,73.17685101803899,73.1848826745172,72.90383596136874,73.07246398925781,1837200
2020-04-24,73.09655492875727,73.10458658546584,72.91989523932337,73.08049774169922,1906800
2020-04-27,73.10457098810755,73.15274866536174,72.66292185875163,72.8636703491211,2117300
2020-04-28,73.08047843339484,73.11259892538358,72.92790762803769,73.0242691040039,2332400
2020-04-29,73.23304646487611,73.44985826413603,73.1206278009479,73.40970611572266,2150300
2020-04-30,73.37761973349225,73.47398125866555,73.23308050891258,73.35353088378906,2927500
2020-05-01,73.24727273094004,73.31971214089896,72.87701252878233,73.0701904296875,3193700
2020-05-04,73.09434435533333,73.24728020219911,73.08629962519383,73.15068817138672,2227600
2020-05-05,73.134575457029,73.27140952956665,73.07823165415974,73.15872192382812,3679700
2020-05-06,73.09435197389196,73.15069579581801,72.73214256736964,72.88507843017578,2213300
2020-05-07,72.98163923682685,73.09432684193366,72.78846136250286,73.05408477783203,3831300
2020-05-08,72.84483448863847,73.06215891710985,72.82873888472133,72.89312744140625,1519800
2020-05-11,72.89311587100589,72.91726234355698,72.514804758331,72.61139678955078,1784400
2020-05-12,73.02189895439254,73.11848483627507,72.78042196765647,72.95750427246094,3285600
2020-05-13,73.19895243182512,73.23114976011091,72.98967286847379,73.14260864257812,3990700
2020-05-14,73.16678528885882,73.36801406790353,72.99775385138307,73.30361938476562,3219600
2020-05-15,73.39216986487452,73.56120132382935,73.2794822255713,73.48876190185547,3131000
2020-05-18,73.64169293245888,73.72218322753906,73.51290968853377,73.72218322753906,4001900
2020-05-19,73.77048213926402,73.97976181877985,73.67389010079152,73.91536712646484,2530300
2020-05-20,74.06024935010863,74.37416578716065,73.99585466019653,74.32586669921875,3393200
2020-05-21,74.49489388307552,74.52708508251646,74.33390718079693,74.47074127197266,2123200
2020-05-22,74.43856252811956,74.47075373294697,74.26952492718877,74.35002136230469,2101500
2020-05-26,74.56733461367735,74.68002223676031,74.46269786110457,74.55123901367188,2839800
2020-05-27,74.6075545017253,74.84098052978516,74.5914527668177,74.84098052978516,5837400
2020-05-28,74.81683654469283,74.96977233886719,74.7524480206839,74.96977233886719,3968700
2020-05-29,75.0261099939112,75.32393068949939,74.93756887200695,75.31587982177734,5340900
2020-06-01,75.20051163312478,75.33768463134766,75.10369087667145,75.33768463134766,2526000
2020-06-02,75.38608244109307,75.70076215899931,75.36187725601526,75.59587097167969,6021000
2020-06-03,75.66045179626636,75.76534918905135,75.42646412609281,75.52328491210938,5579300
2020-06-04,75.75726631739161,75.75726631739161,75.45872124557141,75.54747772216797,3960800
2020-06-05,75.70074358917823,75.80563475076745,75.51516028919406,75.62812805175781,4520200
2020-06-08,75.87022977422312,75.97512715228122,75.66851162374142,75.91057586669922,4470000
2020-06-09,75.91864880494443,76.01547574434267,75.79762282563426,75.97513580322266,4566500
2020-06-10,75.97508906176691,76.34624953385601,75.77337101241763,76.33010864257812,4576600
2020-06-11,76.02351232391395,76.08806358808636,75.59587097167969,75.59587097167969,6376400
2020-06-12,76.02353753849302,76.03160798817812,75.74113335900853,75.91057586669922,7238200
2020-06-15,75.78144722549942,77.03210179062043,75.7168959621241,76.7739028930664,6402000
2020-06-16,77.16123518667634,77.16123518667634,76.46732416229166,76.9433822631836,9306200
2020-06-17,77.08052333203221,77.16120934497215,76.58833065036595,76.91915130615234,8636500
2020-06-18,77.00794539920258,77.0160096952737,76.73360543400527,76.79815673828125,14477900
2020-06-19,76.903004018674,76.92720920494949,76.60446518001262,76.74970245361328,4310100
2020-06-22,76.91916188526939,76.97564271769028,76.48344996833004,76.5318603515625,5057900
2020-06-23,76.62868211869875,76.68516294731984,76.53992565144438,76.60447692871094,11129300
2020-06-24,76.53184262155567,76.5641182548831,76.30591934421136,76.45115661621094,12160300
2020-06-25,76.48345990470003,76.53994074445865,76.39470341994365,76.4269790649414,9778200
2020-06-26,76.46730704020636,76.5076531291285,76.35434537836302,76.39469146728516,2403000
2020-06-29,76.42696397157981,76.62868209601665,76.31400231437107,76.61254119873047,3394300
2020-06-30,76.67708978832437,76.80619233829403,76.58026903179552,76.7658462524414,3980600
2020-07-01,76.71974011994992,76.92186821725582,76.6712313505037,76.90570068359375,2771400
2020-07-02,76.96231647779005,77.04316650421316,76.9057208424477,77.02699279785156,2765600
2020-07-06,77.09977453054137,77.261474609375,76.98658324166531,77.261474609375,2194000
2020-07-07,77.06746453871912,77.2129971360807,77.05129699166343,77.20491027832031,3079600
2020-07-08,77.18062017548152,77.18062017548152,77.06742889305029,77.07551574707031,2144600
2020-07-09,77.13207030687128,77.2776027594081,77.0512203151195,77.22908782958984,2604900
2020-07-10,77.2857388482505,77.32616695733955,77.09978435075304,77.16446685791016,1796800
2020-07-13,77.1725556823454,77.26957945331166,77.09170562410554,77.09979248046875,1840200
2020-07-14,77.19676678216959,77.40697556519433,77.14017116082292,77.35037994384766,2513700
2020-07-15,77.31807628718079,77.44744129511254,77.30999560053237,77.37467193603516,2203000
2020-07-16,77.43934448318045,77.59296386823189,77.39083569567464,77.58487701416016,3517800
2020-07-17,77.60106437813059,77.71425568120448,77.5687231246147,77.69808197021484,2103600
2020-07-20,77.73847121025676,77.843575605284,77.67378873556602,77.7950668334961,1651300
2020-07-21,77.92444750542253,77.98104314456104,77.8516843272996,77.88402557373047,2490700
2020-07-22,78.08615844844938,78.09423913419808,77.96488030913251,78.07807159423828,2793700
2020-07-23,78.17506532419766,78.17506532419766,78.03761352923298,78.05378723144531,2185500
2020-07-24,78.0861283927901,78.0861283927901,77.9729371512521,78.01335906982422,2176700
2020-07-27,78.04573267389432,78.0699870687887,77.8516913462767,77.86785888671875,1619000
2020-07-28,77.6738026428789,77.94870012530416,77.6738026428789,77.87593078613281,1763100
2020-07-29,77.93253017791923,78.20742767360184,77.93253017791923,78.1993408203125,2563100
2020-07-30,78.23168151876023,78.23168151876023,78.11040339411359,78.22359466552734,1486500
2020-07-31,78.23974647239315,78.33677018629488,78.18315084806557,78.28826141357422,2253000
2020-08-03,78.40819943321146,78.42440795898438,78.27856213573486,78.42440795898438,2554100
2020-08-04,78.5621337890625,78.59454465237745,78.44059459706648,78.5621337890625,2972800
2020-08-05,78.57834101266774,78.57834101266774,78.45680182268079,78.51351928710938,2116500
2020-08-06,78.65127627931447,78.69179141118813,78.57835646003132,78.67558288574219,2229400
2020-08-07,78.69178938524523,78.74850685936343,78.50542843786197,78.52163696289062,2377900
2020-08-10,78.65936627626995,78.72418800281518,78.48110961914062,78.48110961914062,1902500
2020-08-11,78.41629322842772,78.47301069757911,78.18942335182216,78.29475402832031,5538700
2020-08-12,78.16515229117094,78.29478963029077,78.14084567644493,78.19756317138672,4646400
2020-08-13,78.1408140079363,78.1489120884008,77.78430065179185,77.89773559570312,3245100
2020-08-14,77.83289683683533,77.8734119572591,77.62223551950225,77.6546401977539,2513300
2020-08-17,77.91394467364218,77.93825127869002,77.65465773515629,77.84101867675781,2381800
2020-08-18,77.80048602420062,78.01115352340139,77.80048602420062,77.98684692382812,2405800
2020-08-19,78.04358140669487,78.0597837493647,77.84101812374749,77.89773559570312,1643200
2020-08-20,78.05168585506304,78.07599245999617,77.9544532535897,78.05978393554688,3564000
2020-08-21,78.01925421068141,78.10838252619445,77.97064101376128,78.08407592773438,3567700
2020-08-24,78.1002895863688,78.15700705157626,78.01926551917816,78.06787872314453,2175400
2020-08-25,77.8815515618628,77.93016478304138,77.7357057165848,77.85723876953125,2045200
2020-08-26,77.86530579123189,77.93823176986206,77.75997513514311,77.91392517089844,2919800
2020-08-27,78.02736846235334,78.11649678927947,77.63034003086783,77.68705749511719,2577200
2020-08-28,77.73570387254173,77.8977520604544,77.73570387254173,77.86534118652344,1650700
2020-08-31,77.86531427263846,78.14080351495859,77.8329034099102,78.10028839111328,3537300
2020-09-01,78.06538583356577,78.30084119501615,78.00855220800193,78.26836395263672,2664700
2020-09-02,78.25212732635656,78.47134717808284,78.2440126610341,78.46322631835938,4980600
2020-09-03,78.46321667641782,78.55252753919785,78.33331390881062,78.38202667236328,4344900
2020-09-04,78.21153613936622,78.30896167934407,77.943603515625,77.943603515625,3399100
2020-09-08,77.94361132027868,78.0248013431903,77.89489854541205,77.92737579345703,5212400
2020-09-09,78.26023578380644,78.26023578380644,77.95171130161953,78.008544921875,2318100
2020-09-10,77.98418854096552,78.09785578147648,77.92735492071003,78.008544921875,2766500
2020-09-11,78.0816304250713,78.11410767122227,77.99231954675648,78.0410385131836,1601400
2020-09-14,78.16278537742834,78.26833792866573,78.12219348375119,78.15467071533203,2930800
2020-09-15,78.17903356856536,78.26834441421362,78.15467719146112,78.24398803710938,2681300
2020-09-16,78.31707671900556,78.36578948537439,78.20340946787788,78.26836395263672,4144100
2020-09-17,78.33334008545138,78.34957561392761,78.17907469011676,78.25214385986328,2721400
2020-09-18,78.25212341090588,78.260244270223,78.10597891520123,78.1790542602539,3321100
2020-09-21,78.17094011683797,78.22777374813916,78.03291646859242,78.1303482055664,5229900
2020-09-22,78.1222273455516,78.1547045912096,78.0572728542356,78.1303482055664,3279800
2020-09-23,78.05728080655244,78.0978789163613,77.70815812316263,77.7649917602539,4787600
2020-09-24,77.69191079689644,77.74874442535646,77.50516819229871,77.61883544921875,5590000
2020-09-25,77.54577283342931,77.65944009993206,77.53765197313584,77.58636474609375,4443600
2020-09-28,77.65131251049695,77.86241149902344,77.61883526653895,77.86241149902344,2456500
2020-09-29,77.85428636617256,77.96795361658612,77.83805084228516,77.83805084228516,2049000
2020-09-30,77.84615250273332,77.87051507609549,77.74872698688279,77.78120422363281,3090000
2020-10-01,77.75273923372052,77.98867483730469,77.75273923372052,77.98053741455078,2049900
2020-10-02,77.95613449322411,78.02122146380715,77.83409797513971,77.98867797851562,2881600
2020-10-05,77.90735617567778,77.9724369674666,77.7771821780244,77.79345703125,2524700
2020-10-06,77.89107440933525,78.02938582132576,77.76903784912587,77.8422622680664,3241300
2020-10-07,77.79341297448313,77.93985553538938,77.7852755524788,77.80154418945312,2526300
2020-10-08,77.87477260961154,78.00494033325563,77.87477260961154,77.97239685058594,2969500
2020-10-09,77.96425606986946,78.08629256314963,77.93985001262021,78.05374908447266,2823200
2020-10-12,78.17576035278503,78.31407165527344,78.10254219884915,78.31407165527344,1606800
2020-10-13,78.30600316697233,78.34668409299108,78.0782048781581,78.22464752197266,3441700
2020-10-14,78.31411355400537,78.31411355400537,78.11072140821264,78.25716400146484,2109200
2020-10-15,78.23274388249736,78.23274388249736,78.1188385908438,78.1269760131836,2582300
2020-10-16,78.15141887782595,78.28973029460079,78.07820066339,78.1432876586914,2424700
2020-10-19,78.06186952468941,78.11068783948386,77.9805139427427,78.04560089111328,2819300
2020-10-20,78.02122244145724,78.08630941285585,77.947998046875,77.947998046875,2237400
2020-10-21,77.92358675347432,77.99681114314114,77.89104326995961,77.90731811523438,1738800
2020-10-22,77.90729484753356,77.92356348091474,77.78525837255935,77.88288879394531,3751900
2020-10-23,77.85848529028952,77.98865920011183,77.85035407620087,77.95611572265625,1476100
2020-10-26,78.07812422896184,78.07812422896184,77.96422520220439,78.02931213378906,2373700
2020-10-27,78.13512359817422,78.20021057128906,78.07817404845758,78.20021057128906,2176100
2020-10-28,78.22459790972677,78.22459790972677,77.94798144372042,77.9642562866211,6278000
2020-10-29,77.95616140238522,77.96429882827579,77.74463177849144,77.8422622680664,6137900
2020-10-30,77.81783379641591,77.85037728357277,77.61444165696216,77.66325378417969,2528700
2020-11-02,77.81898498535156,77.87605471164457,77.76191525905854,77.81898498535156,5618000
2020-11-03,77.79451419102534,77.8352809400739,77.72928988060067,77.75375366210938,6976200
2020-11-04,78.27553337937499,78.52011520600111,78.10432423469699,78.48750305175781,5800500
2020-11-05,78.62611556108405,78.67503068816777,78.50382152324163,78.57719421386719,3869500
2020-11-06,78.54457171661174,78.54457171661174,78.37336257422258,78.47119903564453,2381500
2020-11-09,78.4712012450675,78.47935583878203,78.05540404748251,78.1206283569336,3402500
2020-11-10,78.0391204493334,78.30001153175783,77.99020531517071,78.0880355834961,6529200
2020-11-11,78.06355224618511,78.14507951625394,78.03094009413117,78.12877655029297,1132800
2020-11-12,78.25925317797274,78.42231400958396,78.23479560826473,78.38970184326172,5860900
2020-11-13,78.38968123066843,78.44675095169218,78.34891447845158,78.41413879394531,1202800
2020-11-16,78.42228846641149,78.54457627512076,78.40597927849512,78.5201187133789,2728800
2020-11-17,78.58534056266645,78.6668678392959,78.55272840798816,78.64241027832031,3693600
2020-11-18,78.71578505679173,78.74839098962902,78.65056075085282,78.67501831054688,1932200
2020-11-19,78.77286037524983,78.91145737013402,78.69948147081358,78.87884521484375,3503900
2020-11-20,78.82994824305302,78.86256040585245,78.69949959185536,78.83809661865234,2410200
2020-11-23,78.81360749249289,78.83806504976548,78.78099534275226,78.82176208496094,1820000
2020-11-24,78.87068071211264,78.89513827047449,78.79730803702714,78.85437774658203,2544900
2020-11-25,78.82992167853516,78.96036406564163,78.78915493374016,78.95220947265625,2536200
2020-11-27,79.03373411878195,79.08264923095703,79.00112197062147,79.08264923095703,767400
2020-11-30,79.10711302391137,79.23756162683794,79.06635250059563,79.22125244140625,3828200
2020-12-01,79.12241287802352,79.21226023491728,78.95088780530189,78.99989318847656,2827900
2020-12-02,79.00810573826604,79.04894150255245,78.85291363178219,78.98359680175781,2556400
2020-12-03,79.07343686539369,79.22045931272362,79.04076451803003,79.15512084960938,2914800
2020-12-04,78.95090013661684,79.01623858051818,78.8937188718349,78.97540283203125,2329000
2020-12-07,79.04890297892369,79.18775572673368,79.00806723453815,79.04073333740234,5149400
2020-12-08,79.06525020295824,79.16326098461586,78.97540283203125,78.97540283203125,2625100
2020-12-09,78.87739018764317,78.89372324162035,78.67319273906466,78.77937316894531,3793100
2020-12-10,78.84472544463374,79.0734256120187,78.8283923890829,79.00808715820312,2206400
2020-12-11,79.05707262044506,79.10607800635196,78.96722525854197,79.04073333740234,2887600
2020-12-14,78.97542211677273,79.09793562376092,78.95908282809913,79.07343292236328,1961700
2020-12-15,79.10612449951502,79.19597191422426,79.05711908480609,79.16329956054688,3042900
2020-12-16,79.15512560638824,79.25313642275603,79.01626656384477,79.13878631591797,2184300
2020-12-17,79.28576694219974,79.31026963336447,79.09790259058654,79.22859191894531,1791700
2020-12-18,79.31027905954618,79.31027905954618,79.14692361129276,79.17959594726562,2199200
2020-12-21,79.16324937775353,79.18775206957537,79.03256627750028,79.1224136352539,3210500
2020-12-22,79.22043426592218,79.28577893998974,79.14692618130451,79.26127624511719,1605700
2020-12-23,79.34163970850082,79.47285369207832,79.1366225516313,79.32524108886719,3417900
2020-12-24,79.39086813239715,79.4564751459266,79.34986844141312,79.44827270507812,893800
2020-12-28,79.39084358358176,79.52205757006737,79.35804008696034,79.46465301513672,1871000
2020-12-29,79.48107352154821,79.5630791573697,79.06284290186997,79.52207946777344,2850500
2020-12-30,79.57124063494534,79.64505004882812,79.53024096645557,79.64505004882812,1306600
2020-12-31,79.62046257053068,79.69427200279688,79.60406395037558,79.66146850585938,1436700
2021-01-04,79.57127464444389,79.62047677031136,79.33345394170377,79.56307220458984,3606500
2021-01-05,79.4482621816189,79.53847024911593,79.34165549122619,79.41545867919922,2492000
2021-01-06,79.11204596421751,79.16124809496436,78.98903438072135,79.15304565429688,4410700
2021-01-07,78.99720360981,79.08741164934047,78.99720360981,79.07100677490234,2509400
2021-01-08,79.03821372772119,79.03821372772119,78.84960144314208,78.94800567626953,2762900
2021-01-11,78.80039230163086,78.84960067434203,78.73479156572793,78.75119018554688,2180400
2021-01-12,78.62819576143171,78.85782028529201,78.5297915078344,78.84141540527344,13654900
2021-01-13,78.8250041891879,79.21043121525099,78.8250041891879,79.12842559814453,3696600
2021-01-14,79.0792085183213,79.25142215865225,78.99720291672936,79.0300064086914,3127300
2021-01-15,79.12023636237618,79.15303360679614,79.02182585923202,79.08743286132812,2929100
2021-01-19,79.06285840705877,79.14486405896255,79.02185245279178,79.112060546875,2308300
2021-01-20,79.1038465781416,79.185852218096,79.08744795280244,79.13665008544922,5596300
2021-01-21,78.73479628631983,79.12022956975915,78.5297791148417,79.0792236328125,4489000
2021-01-22,78.99724663113918,79.08745471979631,78.97264556271084,78.98904418945312,2864600
2021-01-25,79.06283080250948,79.19403854841872,79.04642592387833,79.14483642578125,3990200
2021-01-26,79.07920945702773,79.23502448154044,79.07100701978327,79.17761993408203,4773700
2021-01-27,79.22684204905303,79.26784798900292,79.1284315471501,79.14483642578125,3536800
2021-01-28,79.1120357635778,79.15303544837069,79.0218276977539,79.0218276977539,3250100
2021-01-29,78.88241088457741,79.0628270010775,78.85780982444152,78.96441650390625,2737000
2021-02-01,79.01374130718216,79.14520109928803,78.98909416324928,79.10411834716797,3087800
2021-02-02,78.94798588950913,79.07122783768082,78.93155655498097,79.0301513671875,2631600
2021-02-03,78.93156262923802,78.99729250910067,78.93156262923802,78.98907470703125,3022800
2021-02-04,78.93154475238552,79.0876516146168,78.89046201968941,79.0547866821289,2534300
2021-02-05,79.1041166315713,79.14519938280037,79.01373959354557,79.02195739746094,4672400
2021-02-08,79.02193718978769,79.12874353998362,78.87404809886846,79.09587860107422,3747300
2021-02-09,79.12051749028427,79.13694682255161,79.02192269164524,79.04656982421875,3090500
2021-02-10,79.10409530914674,79.21911945956617,79.10409530914674,79.20269012451172,3338200
2021-02-11,79.1369695752608,79.23556440224688,79.03837474827473,79.14518737792969,2676700
2021-02-12,79.02194308318849,79.11232010484306,78.99729594425482,79.01372528076172,1841600
2021-02-16,78.74259164112286,78.75080944328091,78.53719046559611,78.56184387207031,4445300
2021-02-17,78.6439716837621,78.71791306861847,78.53715910339989,78.70970153808594,5189200
2021-02-18,78.76721641937998,78.76721641937998,78.53716192099314,78.68505096435547,2737600
2021-02-19,78.55358719991115,78.61109924986657,78.34818612602126,78.37283325195312,3608200
2021-02-22,78.24962003400272,78.39750911214146,78.1345958919332,78.15103149414062,7656500
2021-02-23,77.90453757696572,78.27425709053547,77.90453757696572,78.25782775878906,5130300
2021-02-24,77.97849209567346,78.31534670701802,77.89632662468395,78.30712890625,3466700
2021-02-25,77.97849989543967,77.97849989543967,76.98435275846677,77.17332458496094,10810300
2021-02-26,77.46090586408398,77.73203697461933,77.222639700433,77.70738983154297,9815800
2021-03-01,77.74274028973952,77.91557434059146,77.72628259501535,77.9073486328125,5157500
2021-03-02,77.8744267047447,77.97318543109323,77.82504106240424,77.89088439941406,3103500
2021-03-03,77.64400178546121,77.68515545506766,77.49586364488218,77.50408935546875,4239000
2021-03-04,77.50409553879636,77.57817089416405,77.00205086955262,77.08435821533203,7836300
2021-03-05,76.8785933175632,76.9444303955644,76.70575293520164,76.870361328125,9460200
2021-03-08,76.6728247942916,76.68928249126492,76.27777099609375,76.27777099609375,4079900
2021-03-09,76.62344456960395,76.69751990914583,76.51645383378518,76.5987548828125,4191000
2021-03-10,76.63991585720045,76.9444303955644,76.62345187832405,76.870361328125,4670400
2021-03-11,77.00203147759666,77.06787482597085,76.8950407458641,76.96088409423828,5199300
2021-03-12,76.61520855289413,76.69751587676167,76.40945280155968,76.48352813720703,2908300
2021-03-15,76.45884356392003,76.62344566432635,76.43415387677585,76.5822982788086,2026000
2021-03-16,76.63990964186758,76.68105702738534,76.52468691574961,76.5822982788086,3446000
2021-03-17,76.3847634113351,76.84566056593958,76.28600466897983,76.70574188232422,3915100
2021-03-18,76.17900597675252,76.34361434232125,76.07201524850817,76.27777099609375,6167800
2021-03-19,76.17901552863552,76.32715993663926,76.12963615235691,76.22840118408203,3994800
2021-03-22,76.3271391463614,76.46705780631905,76.29421747808703,76.39298248291016,2723900
2021-03-23,76.48348835186242,76.56578935375124,76.42587702262385,76.54933166503906,2822100
2021-03-24,76.41771007658464,76.68107727427488,76.39302038292139,76.6728515625,2320100
2021-03-25,76.67285906694521,76.7304704508547,76.51648261954666,76.66462707519531,2259900
2021-03-26,76.51645563733364,76.68105773926808,76.47530197226618,76.54114532470703,2261100
2021-03-29,76.8456707246458,77.1831069375795,76.33539413140704,76.40123748779297,2681100
2021-03-30,76.32714523269382,76.48352159967503,76.20369053661217,76.4670639038086,2527000
2021-03-31,76.40120149358279,76.66456851588065,76.39296950812079,76.56580352783203,3675300
2021-04-01,76.76949817681744,76.83546703314349,76.67055118346477,76.80248260498047,3066600
2021-04-05,76.5551087599636,76.71178323368477,76.20878167281494,76.54686737060547,2304200
2021-04-06,76.6870326065393,76.97563846027225,76.6870326065393,76.90142822265625,3718700
2021-04-07,76.98389213267426,77.0663500557124,76.88493885034671,76.90967559814453,3417800
2021-04-08,77.03337062531207,77.14881298328132,76.97564944632745,77.14057159423828,2202300
2021-04-09,76.95094291263267,77.14060188441782,76.9097107866805,77.04989624023438,2368600
2021-04-12,76.92615792389479,77.00861583296216,76.9014211802881,76.98387908935547,1898500
2021-04-13,76.97566266764429,77.25602722167969,76.95092591399305,77.25602722167969,2484900
2021-04-14,77.21477538945138,77.23127074843224,77.1075807206203,77.20652770996094,2365700
2021-04-15,77.32197562694184,77.61882919861515,77.24776537959181,77.51988220214844,2406800
2021-04-16,77.33846541726331,77.37144984408889,77.05810093481385,77.20652770996094,2965300
2021-04-19,77.0745934716493,77.19828349493223,77.05809811327242,77.1488037109375,2367500
2021-04-20,77.15704941742447,77.36319735391339,77.1405603506051,77.26424407958984,2151500
2021-04-21,77.30549452139078,77.41268920898438,77.24777333712697,77.41268920898438,2671400
2021-04-22,77.27250692562373,77.49515026376824,77.25601785556788,77.46216583251953,2536500
2021-04-23,77.44568914353786,77.56937921775803,77.3962156303052,77.50341033935547,3306400
2021-04-26,77.5446237650728,77.5446237650728,77.44567047132668,77.46216583251953,2357200
2021-04-27,77.51990976344385,77.51990976344385,77.25604052715603,77.27252960205078,19649500
2021-04-28,77.26427648057049,77.34674072265625,77.09936057867573,77.34674072265625,3353700
2021-04-29,77.10760576940925,77.28901703031427,77.04163689432774,77.28076934814453,5517600
2021-04-30,77.25601028335578,77.3879417042824,77.24776260356774,77.36320495605469,2759100
2021-05-03,77.37639594459107,77.5581286433653,77.3516153588101,77.50030517578125,2171500
2021-05-04,77.63249165056683,77.6490099435062,77.44249661918836,77.49205780029297,2863300
2021-05-05,77.49208137577197,77.60772836839041,77.44252017958934,77.57469177246094,2104100
2021-05-06,77.5499194741139,77.69035339355469,77.5251388713566,77.69035339355469,2470500
2021-05-07,77.88858060371581,78.01248988174802,77.70684783624026,77.7646713256836,3253200
2021-05-10,77.73162174731586,77.8224881232401,77.58293188692045,77.65727996826172,2125300
2021-05-11,77.48378688602236,77.51682346554013,77.41770112241623,77.50030517578125,1924000
2021-05-12,77.78943927284651,77.78943927284651,77.10381350786193,77.11207580566406,4602300
2021-05-13,77.27731260119462,77.41774019301361,77.26078800081093,77.39295959472656,2969600
2021-05-14,77.54164822562636,77.62425231933594,77.47556242974335,77.62425231933594,1574800
2021-05-17,77.57469176295996,77.57469176295996,77.48382536844396,77.5416488647461,1823800
2021-05-18,77.50032007834587,77.51683837128107,77.43423430203208,77.45901489257812,1507400
2021-05-19,77.43425780336544,77.53338649792174,77.1947015182374,77.31034851074219,2131300
2021-05-20,77.45904477724659,77.64077758108104,77.44252647793843,77.60773468017578,1506000
2021-05-21,77.3351417834958,77.71512569050621,77.3351417834958,77.64077758789062,1642200
2021-05-24,77.68209043372266,77.77295684458936,77.66556583049805,77.73991394042969,1931400
2021-05-25,77.76468629329435,77.97119969566708,77.68208219280302,77.95468139648438,3550500
2021-05-26,77.87207861118945,77.95468902205064,77.81425510496031,77.92164611816406,4145700
2021-05-27,77.82251075263736,77.84729135286116,77.73164435029078,77.78121185302734,2099000
2021-05-28,77.79772219707759,77.95467438549755,77.79772219707759,77.80598449707031,1282300
2021-06-01,77.74392450415083,77.85978677471276,77.69426473532414,77.85150909423828,2200100
2021-06-02,77.94252731334748,77.98390939250181,77.90942291282776,77.97563171386719,2630100
2021-06-03,77.7439274682219,77.7853032441314,77.70254537829196,77.71082305908203,2011700
2021-06-04,77.85979050177737,78.0749596922522,77.85151282090663,78.05841064453125,2783300
2021-06-07,77.99218725333633,78.0418470152616,77.96736052938334,78.0335693359375,2022700
2021-06-08,78.20735952804475,78.24046392997171,78.14115072419082,78.21563720703125,2517100
2021-06-09,78.41426153873415,78.48047034616317,78.31494832759063,78.38943481445312,2002400
2021-06-10,78.32322862323858,78.65426635742188,78.28184653870832,78.65426635742188,1938400
2021-06-11,78.69561901180725,78.70389668908574,78.588034463258,78.64596557617188,1507300
2021-06-14,78.58806075091171,78.58806075091171,78.41426735403634,78.47219848632812,1144300
2021-06-15,78.28184791973783,78.5549545288086,78.28184791973783,78.5549545288086,2042900
2021-06-16,78.59633716891906,78.65426830028063,77.99219281555995,78.15771484375,2450400
2021-06-17,78.22392916747154,78.4556600419724,78.1991024379945,78.3315200805664,3881600
2021-06-18,78.36462058975721,78.5880674579469,78.2073762255368,78.53841400146484,2794300
2021-06-21,78.43909611018195,78.50530492423461,78.37288729612929,78.39772033691406,2379700
2021-06-22,78.33979453845078,78.51358795166016,78.29013476751919,78.51358795166016,1515600
2021-06-23,78.43083306110195,78.52186861890192,78.20738616451553,78.3729019165039,9649900
2021-06-24,78.4473639194464,78.50529504594802,78.37287743450476,78.46391296386719,2956100
2021-06-25,78.50528245994809,78.52183150171574,78.24045359353829,78.36459350585938,2982800
2021-06-28,78.46392750272135,78.56324072970588,78.38944731799825,78.53841400146484,3475000
2021-06-29,78.54668897161466,78.6377182006836,78.45565342852552,78.6377182006836,2386500
2021-06-30,78.70389623671797,78.78665406697385,78.66252047859888,78.67906951904297,3358900
2021-07-01,78.72054039263325,78.74541791536468,78.54643568549295,78.62105560302734,1685400
2021-07-02,78.68735822453108,78.82000667732808,78.62103083546859,78.81171417236328,2119900
2021-07-06,78.8366405967281,79.14340024206912,78.8366405967281,79.06878662109375,3446900
2021-07-07,79.14338999233304,79.29262354028918,79.08535507509073,79.23458862304688,2620100
2021-07-08,79.18483983892435,79.35894457663098,79.17654732989133,79.2843246459961,3227000
2021-07-09,79.12677508946244,79.12677508946244,79.04386268105893,79.0604476928711,1982100
2021-07-12,79.06046931039097,79.10192552592811,78.96097818830009,79.02730560302734,3874800
2021-07-13,79.01900675964797,79.06046297186143,78.79515965955302,78.82832336425781,6358200
2021-07-14,78.9858366873591,79.09362030029297,78.96925799900818,79.09362030029297,6512900
2021-07-15,79.1848081042478,79.25112917393929,79.0438608084981,79.21797180175781,3337100
2021-07-16,79.0687586154728,79.21799212989845,79.05217359979764,79.16824340820312,3018100
2021-07-19,79.43353020108314,79.6407985765794,79.32575292294347,79.5661849975586,3865200
2021-07-20,79.79007667928184,79.81494788619698,79.47503084946942,79.54964447021484,5330500
2021-07-21,79.36723009251706,79.40038747506539,79.20141155312284,79.29261016845703,2769100
2021-07-22,79.34235191670967,79.54133416235034,79.3174807173372,79.4832992553711,2101900
2021-07-23,79.29260825006303,79.46671296821681,79.27602955918996,79.45013427734375,2244500
2021-07-26,79.35064063129694,79.49987414572756,79.35064063129694,79.36722564697266,2946400
2021-07-27,79.54962351190441,79.58278722083135,79.45842489368803,79.57450103759766,3137900
2021-07-28,79.46671357346294,79.69056701660156,79.41697117513453,79.69056701660156,3227500
2021-07-29,79.53302129843972,79.59934869667745,79.49156509320893,79.5661849975586,2153500
2021-07-30,79.59105872085323,79.6822573149972,79.58276621447767,79.6656723022461,2106800
2021-08-02,79.76451913855753,79.96386636797753,79.70637593259612,79.84757995605469,2755300
2021-08-03,79.86419592183461,79.95556472222172,79.81435436162899,79.84757995605469,2255300
2021-08-04,79.98047470492608,80.06353551450057,79.59838991117651,79.79773712158203,3351600
2021-08-05,79.68147239222368,79.71469799251676,79.54856999105132,79.5984115600586,2845100
2021-08-06,79.30769264078104,79.36583585492939,79.22462547445335,79.26615905761719,2257300
2021-08-09,79.24953208588845,79.29105932283058,79.00034331570095,79.02526092529297,1624100
2021-08-10,78.95881611871951,79.1996969261198,78.8674473180803,78.90067291259766,1660400
2021-08-11,78.92557695863816,79.14154011731468,78.83421451083632,79.03356170654297,2589300
2021-08-12,78.98375021311345,79.05850940066227,78.93391497950459,79.05020141601562,1820400
2021-08-13,79.14157221806465,79.3409194946289,79.12496258549083,79.3409194946289,1210700
2021-08-16,79.47378497405116,79.58176337844502,79.4073338003629,79.44055938720703,1716000
2021-08-17,79.37413831767866,79.43228153242462,79.3159951029327,79.35752868652344,1953400
2021-08-18,79.32430229681007,79.34091192779982,79.14987265430995,79.21632385253906,2267000
2021-08-19,79.3159951029327,79.40736391712423,79.23293427288634,79.35752868652344,1710200
2021-08-20,79.3990627143408,79.40737069919554,79.29108425977176,79.3409194946289,1187300
2021-08-23,79.3575053639606,79.42395654332223,79.31597179257625,79.37411499023438,1313600
2021-08-24,79.34089706596613,79.374122658857,79.22461065941503,79.2495346069336,1731600
2021-08-25,79.26614255046415,79.27445053279381,79.05848735215918,79.11663055419922,1730400
2021-08-26,79.20802142433503,79.20802142433503,79.00036616815487,79.07511901855469,4689400
2021-08-27,79.08342899835277,79.36584344919314,79.00036816121231,79.3409194946289,2610800
2021-08-30,79.12492623892662,79.5070109839681,79.12492623892662,79.49870300292969,2809600
2021-08-31,79.49041752245525,79.57348468208691,79.3907470703125,79.3907470703125,3775200
2021-09-01,79.4281773916494,79.53636022270189,79.34496422459513,79.46146392822266,2261400
2021-09-02,79.55299518560295,79.6029281616211,79.47810524471166,79.6029281616211,3277300
2021-09-03,79.41987571101467,79.46980235104598,79.36994272222445,79.43651580810547,1106900
2021-09-07,78.98716985830481,79.20352924825555,78.98716985830481,79.15360260009766,3928700
2021-09-08,79.21183032458161,79.36161657593436,79.17022056357767,79.2867202758789,2305600
2021-09-09,79.38656700609857,79.6278896134792,79.3366340312479,79.54467010498047,2756100
2021-09-10,79.48644244813678,79.52805221400214,79.34497940220879,79.43651580810547,1300700
2021-09-13,79.49478104924201,79.57799424831134,79.48645782470703,79.48645782470703,7506800
2021-09-14,79.56964893162841,79.7027887327986,79.55300248850845,79.64453887939453,3732800
2021-09-15,79.4281713732007,79.64453067015396,79.4281713732007,79.5862808227539,2644300
2021-09-16,79.37825921512228,79.4864357089381,79.32833257932396,79.45315551757812,2242100
2021-09-17,79.30336671978374,79.32833003688285,79.2284704197283,79.2867202758789,1771000
2021-09-20,79.36994328562832,79.5030894583355,79.31169342225866,79.49476623535156,3140200
2021-09-21,79.5197443740868,79.5696773725365,79.46149449986224,79.48645782470703,2045000
2021-09-22,79.48642025828563,79.6112431722766,79.3616036930518,79.54467010498047,2929000
2021-09-23,79.36160868192908,79.36992555429607,79.16188946748582,79.18685913085938,2792300
2021-09-24,79.0953369140625,79.1286171070074,79.01211738542426,79.0953369140625,1511400
2021-09-27,78.94557195249651,79.04542525579174,78.9122854018113,78.97053527832031,2334700
2021-09-28,78.77082615920274,78.77082615920274,78.56278996885888,78.58775329589844,2846400
2021-09-29,78.7125471249474,78.86233339254639,78.5710840802036,78.63765716552734,4397700
2021-09-30,78.57943001875401,78.67096645034573,78.47957036190104,78.56278991699219,3680500
2021-10-01,78.74033530335385,78.98210100017452,78.71532615547825,78.92374420166016,3192800
2021-10-04,78.79869207968875,78.90707353433778,78.74867378395165,78.84871673583984,2099500
2021-10-05,78.75701860197711,78.79036625528055,78.63196649219286,78.67365264892578,2561100
2021-10-06,78.60694843503441,78.66530523159913,78.53191463350045,78.62361907958984,2449400
2021-10-07,78.51524264386435,78.5902700836992,78.3901905503926,78.39852905273438,1558800
2021-10-08,78.0567186601258,78.390188781722,77.84830062917985,78.19010925292969,2451600
2021-10-11,78.05671690915823,78.12341220406407,77.98168947269919,78.03170776367188,1107000
2021-10-12,78.17341744856023,78.2734603742227,78.06504238273516,78.24845123291016,2067600
2021-10-13,78.29847089356365,78.47354124624486,78.27346175181096,78.44853210449219,3107800
2021-10-14,78.54856921519536,78.66528277500657,78.3651603753743,78.65694427490234,2675000
2021-10-15,78.48189499491097,78.48189499491097,78.35684290143922,78.39852905273438,2863500
2021-10-18,78.1817779610212,78.26514390900522,78.07340286468339,78.206787109375,3576500
2021-10-19,78.16511405889283,78.16511405889283,78.00671429176815,78.01505279541016,2708000
2021-10-20,77.98168096939982,78.1150651842536,77.95667182664053,77.96500396728516,11055700
2021-10-21,77.81497149319001,77.89000530959618,77.70659638106453,77.7566146850586,5499200
2021-10-22,77.89832305908203,77.9483413497496,77.70657567750077,77.89832305908203,3141800
2021-10-25,77.93166313554342,78.08172435338155,77.89831549153352,78.02336120605469,2686400
2021-10-26,78.05674828180352,78.13178210883362,77.95671165965135,78.12344360351562,4174600
2021-10-27,78.29016835411882,78.49024792420116,78.15677773378735,78.38186645507812,4659200
2021-10-28,78.33186255875987,78.36521021997574,78.17346275808849,78.26516723632812,4112900
2021-10-29,78.07338089723534,78.35682631271101,78.03169475476547,78.2734603881836,4056600
2021-11-01,78.15070266635796,78.23422250224142,78.03377362169012,78.20081329345703,1906300
2021-11-02,78.21751996197675,78.40126742157771,78.21751996197675,78.38455963134766,4614100
2021-11-03,78.34282636413144,78.40129090313715,78.11731573356879,78.29270935058594,3678000
2021-11-04,78.38455851226067,78.66017969772709,78.35950319942823,78.56830596923828,3022100
2021-11-05,78.63511359450699,79.01095597972967,78.63511359450699,78.94413757324219,3820900
2021-11-08,78.87734365143181,78.87734365143181,78.64348554717898,78.70195007324219,3330200
2021-11-09,78.92747517780239,78.9859397193441,78.8356014165001,78.86065673828125,3358400
2021-11-10,78.70193643753255,78.71028395969859,78.25926924871465,78.31773376464844,4254600
2021-11-11,78.27597163470192,78.38454676475523,78.02540579962026,78.0588150024414,1585200
2021-11-12,78.28430999228678,78.30101140430588,78.09220870722774,78.15902709960938,2849000
2021-11-15,78.08388815040122,78.11729736085498,77.79156552412515,77.80827331542969,4083300
2021-11-16,77.73307007885276,77.90846358485184,77.71636866634692,77.72471618652344,3817400
2021-11-17,77.74147649269392,77.9335715409767,77.6913594770121,77.9168701171875,3897900
2021-11-18,78.00035925412415,78.02541456601658,77.83331959340488,77.98365783691406,2561900
2021-11-19,78.11725586875416,78.25089263958775,78.08384667604575,78.10890197753906,6298900
2021-11-22,77.85003127879786,77.9502589117419,77.59111785888672,77.59111785888672,4119000
2021-11-23,77.48253871524207,77.51594792725183,77.29044371138053,77.29879760742188,5427300
2021-11-24,77.20689189210105,77.40734070898782,77.17348269392777,77.39898681640625,3589100
2021-11-26,77.64956479981022,77.89177674545479,77.61615559639503,77.8834228515625,3632000
2021-11-29,77.6078247992922,77.94191056071696,77.57441558593413,77.89179992675781,4889900
2021-11-30,78.20919987986562,78.4096488442039,77.88346792325679,78.00875091552734,9302400
2021-12-01,77.92255729219025,78.04806467798356,77.85562555219518,78.02296447753906,4224600
2021-12-02,77.99786478433141,78.05643404693974,77.88908873693677,78.04806518554688,3811700
2021-12-03,78.06479142156138,78.5751833707203,78.00622216757117,78.42457580566406,4097900
2021-12-06,78.41617688242667,78.4329082127652,78.1651622423766,78.1986312866211,4867500
2021-12-07,78.17351755055388,78.34085635920634,78.17351755055388,78.2404556274414,5397600
2021-12-08,78.15681838507574,78.22375010593969,77.92253501956048,78.03131103515625,4031900
2021-12-09,78.14008066718301,78.20701877161595,78.01457331726351,78.03131103515625,2275400
2021-12-10,78.13170623779297,78.26558243711406,78.08150585483183,78.13170623779297,3959900
2021-12-13,78.28234326338287,78.47478877651929,78.27398078545112,78.33255004882812,3659000
2021-12-14,78.22374452893408,78.24048224563349,78.07313699648213,78.13170623779297,5603600
2021-12-15,77.99784082284691,78.26558685302734,77.95600291230635,78.26558685302734,3183200
2021-12-16,78.63375262471051,78.63375262471051,78.33253749459803,78.42457580566406,3252200
2021-12-17,78.45804712890607,78.59192337196876,78.42458445171103,78.47478485107422,1907800
2021-12-20,78.45802864372372,78.49149769660389,78.29905862200434,78.35762786865234,2927900
2021-12-21,78.60861858936318,78.60861858936318,77.60457276204146,78.30740356445312,3021800
2021-12-22,78.36598087890208,78.38271221017384,78.24047355187655,78.3492431640625,1890000
2021-12-23,78.30623622138714,78.33154425312273,78.1965659383905,78.3146743774414,2136600
2021-12-27,78.2977927079871,78.45808547991444,78.2977927079871,78.4243392944336,1931400
2021-12-28,78.50869385797343,78.5508781948035,78.39058543856054,78.43276977539062,1879100
2021-12-29,78.23030360273974,78.28935781583105,78.10375702142224,78.17124938964844,3049100
2021-12-30,78.25560988277051,78.36528015136719,78.15437133269381,78.36528015136719,2213300
2021-12-31,78.37369310235775,78.43274729513818,78.23870841233145,78.25558471679688,2711900
2022-01-03,77.9096975879484,77.93500561027264,77.73253499525387,77.75784301757812,4707500
2022-01-04,77.6650780386485,77.81693267822266,77.61446197093304,77.81693267822266,3672500
2022-01-05,77.83381268218514,77.86755887440475,77.41199493408203,77.41199493408203,7126400
2022-01-06,77.26856994628906,77.35293864280091,77.20951572058749,77.26856994628906,5094300
2022-01-07,77.1504340668723,77.18418024619423,76.94796342736619,77.04920196533203,3767500
2022-01-10,76.88046618038533,76.98170471191406,76.76235777848107,76.98170471191406,5104600
2022-01-11,76.90579939008447,77.12513994056714,76.87205320468097,77.08296203613281,4633900
2022-01-12,77.19262965276867,77.29386820549242,77.12513728428618,77.13357543945312,3730100
2022-01-13,77.14201449573638,77.27699279785156,77.082960281731,77.27699279785156,4844800
2022-01-14,77.08295637373364,77.09982624698279,76.82142506517486,76.84673309326172,4389700
2022-01-18,76.50085768829734,76.52616572025687,76.26464080810547,76.26464080810547,5459000
2022-01-19,76.41646080949953,76.55987721656834,76.35740661621094,76.35740661621094,4461600
2022-01-20,76.45865273908449,76.52614509707273,76.31523630567861,76.36585235595703,5880600
2022-01-21,76.69490055890157,76.73707846883548,76.59366198949053,76.68646240234375,14939100
2022-01-24,76.77079556010206,76.80454173711487,76.61050282839744,76.63581085205078,4670700
2022-01-25,76.61053236557694,76.71177093564792,76.47555404190993,76.5093002319336,3416700
2022-01-26,76.59365868171913,76.66115105841178,76.03685622864587,76.07060241699219,7083000
2022-01-27,76.12967538628229,76.32371440795363,76.09592918962515,76.17185974121094,5019100
2022-01-28,75.93562356536209,76.2562026977539,75.8934392211194,76.2562026977539,5958100
2022-01-31,76.14656777592704,76.34060040212611,76.08751352841904,76.31529235839844,3796200
2022-02-01,76.337220747163,76.43865665020525,76.1174526306983,76.37103271484375,3724300
2022-02-02,76.43865568882858,76.5823517129344,76.39638911751588,76.4217529296875,3775300
2022-02-03,76.07518831831938,76.10900028700435,75.93994044357947,75.99066162109375,4060700
2022-02-04,75.55112672540967,75.55958133141878,75.31444934895327,75.50041198730469,6009700
2022-02-07,75.43276818758919,75.61873077700587,75.38205346282942,75.5680160522461,2693100
2022-02-08,75.45815709201545,75.48352091397074,75.3398183854608,75.35672760009766,5714700
2022-02-09,75.50886933107033,75.67792276353295,75.47505735478279,75.52577209472656,3966000
2022-02-10,75.16229453246989,75.27218505759166,74.73965454101562,74.73965454101562,5980400
2022-02-11,74.95942126055617,75.29753450796301,74.72274392206353,75.23836517333984,13291100
2022-02-14,74.85799746920114,75.0439601078261,74.7734707559102,74.798828125,11094400
2022-02-15,74.70582519805956,74.84952766296252,74.6212985092168,74.62975311279297,9206800
2022-02-16,74.71429292830342,74.73120213842657,74.46070636824918,74.68048095703125,6791200
2022-02-17,74.7819421108134,74.89182621780483,74.73122736127526,74.83265686035156,6467700
2022-02-18,74.92562932230416,74.94253853613077,74.74812127097785,74.84110260009766,4282800
2022-02-22,74.67203300953669,74.75656616974094,74.59596090412248,74.73120880126953,4470300
2022-02-23,74.58750869370488,74.59596329979176,74.3254739457855,74.34237670898438,6060800
2022-02-24,74.30855159889678,74.5874890365023,74.25783042471771,74.4522476196289,8624800
2022-02-25,74.49452536431397,74.6382278680153,74.45226523296924,74.60441589355469,5152400
2022-02-28,74.86644605123894,75.20455932617188,74.86644605123894,75.20455932617188,4699900
2022-03-01,75.39000740578356,75.85574631080158,75.39000740578356,75.52549743652344,6704400
2022-03-02,75.17832220435439,75.24606723155267,74.71258967853925,74.72952270507812,9046500
2022-03-03,74.89039272324662,75.00894325448087,74.77184219201239,74.9073257446289,6612600
2022-03-04,75.22063632799855,75.30531435006505,75.00893804257281,75.0766830444336,4924300
2022-03-07,74.6194270331731,74.83958863697676,74.37385620383509,74.45853424072266,4515900
2022-03-08,74.00128314252088,74.14523648640112,73.80652425621741,73.95047760009766,8131500
2022-03-09,73.84887553823323,74.0351711802069,73.84887553823323,73.8996810913086,6115600
2022-03-10,73.67099342179185,73.69639617894406,73.2221941507213,73.42542266845703,5540200
2022-03-11,73.34074311361383,73.43389086155612,73.26452838324379,73.29840087890625,3846600
2022-03-14,72.87502940756431,72.89196889147348,72.47703552246094,72.47703552246094,4022500
2022-03-15,72.76496064477061,72.83270567057684,72.57866505406407,72.68028259277344,6773100
2022-03-16,72.84116874847834,72.96818905637735,72.25688566897684,72.90044403076172,8821100
2022-03-17,73.10367342542862,73.42545258130991,73.03592840507865,73.34077453613281,6223400
2022-03-18,73.24762262625197,73.56093848234812,73.24762262625197,73.50166320800781,8237000
2022-03-21,73.04436974236414,73.17138999099471,72.67177873585266,72.74799346923828,13311400
2022-03-22,72.49396376430091,72.62098403184125,72.46856100289668,72.54476928710938,7270200
2022-03-23,72.59558590834068,72.69719696044922,72.41775364611155,72.69719696044922,7864000
2022-03-24,72.27379573126561,72.59558127043702,72.16371494500754,72.54476928710938,11538200
2022-03-25,72.43470998724702,72.43470998724702,71.83348743376851,72.01978302001953,15339500
2022-03-28,72.05364915605956,72.32462925312134,72.01978310444795,72.1976089477539,6018700
2022-03-29,72.37540826251896,72.6717845593949,72.36693852246002,72.66331481933594,8362100
2022-03-30,72.51090713940744,72.88349825459223,72.50244385807694,72.84115600585938,4628500
2022-03-31,72.84962352012714,73.06979157786954,72.76494548577081,72.85809326171875,5137800
2022-04-01,72.417682575063,72.88440331711473,72.37525753660184,72.73165893554688,3866600
2022-04-04,72.80802972838778,72.91834259033203,72.74014190220389,72.91834259033203,8100100
2022-04-05,72.69769171865616,72.73163562302902,71.99337026972906,72.01034545898438,4293500
2022-04-06,71.54363423006137,71.99337969212289,71.40786506893838,71.6539535522461,7530600
2022-04-07,71.70489674010688,71.80672850995532,71.49275207519531,71.49275207519531,5993500
2022-04-08,71.15328927352805,71.30603362673693,71.04297642504221,71.20420837402344,6612400
2022-04-11,70.83931559348117,70.93265324534694,70.61019583905725,70.72899627685547,11823300
2022-04-12,71.00902797763787,71.23814125573838,70.9241714477539,70.9241714477539,7578800
2022-04-13,71.00054079903467,71.22117295733821,70.95811577091285,71.17874145507812,7156500
2022-04-14,71.09390071334923,71.16178854238669,70.53384230913942,70.58475494384766,4740700
2022-04-18,70.44050002345601,70.53384417231331,70.17743629752184,70.22835540771484,5202700
2022-04-19,69.91436987986852,70.05014552372965,69.71920048449192,69.81253814697266,5662600
2022-04-20,70.04166488167144,70.29623452797794,69.99923337021718,70.16895294189453,6367800
2022-04-21,70.09257411709939,70.09257411709939,69.42219640829681,69.56645965576172,9741200
2022-04-22,69.36277684169367,69.65129678204644,69.21852010858606,69.54097747802734,10068700
2022-04-25,69.86344821084005,70.23681823486967,69.86344821084005,70.0416488647461,12251000
2022-04-26,70.35562273370527,70.38956016497724,69.99921496396986,70.12650299072266,21391400
2022-04-27,70.09258214151313,70.20290148891831,69.61738025773735,69.65980529785156,19696500
2022-04-28,69.48157292062857,69.74463653564453,69.36277250383574,69.74463653564453,15140400
2022-04-29,69.25247265502111,69.50704872392075,69.09124071310877,69.2185287475586,17959000
2022-05-02,68.99400777867018,69.0875652578281,68.81539981544213,68.90895080566406,7147300
2022-05-03,69.35121536362023,69.4787943188483,69.08755694803469,69.172607421875,6499400
2022-05-04,69.12157350742143,69.83601177947197,68.86642208013829,69.75096130371094,10016400
2022-05-05,69.39375450389402,69.39375450389402,68.66231505697385,69.02803802490234,8559300
2022-05-06,68.61124241122705,68.94294370378641,68.56021343973586,68.63675689697266,5996400
2022-05-09,68.5177185463191,68.9089559936457,68.44117505157402,68.8409194946289,6736200
2022-05-10,69.13860929626145,69.2917027964779,68.9940227929841,69.03654479980469,7796100
2022-05-11,68.8579135308371,69.30868688223246,68.78137005106137,69.172607421875,8349100
2022-05-12,69.31719365636657,69.57235156601317,69.28317216915136,69.30018615722656,5572100
2022-05-13,69.18110432784431,69.25765429257272,68.97698190346003,69.10456085205078,5301800
2022-05-16,69.19810306740183,69.42773993311721,69.18959607565432,69.22361755371094,3696700
2022-05-17,68.85794045134,68.98551945644601,68.75587594946765,68.86644744873047,4035300
2022-05-18,68.68780900420334,68.98548889160156,68.68780900420334,68.98548889160156,2471700
2022-05-19,69.32569928847259,69.55533621149506,69.1555918557383,69.18961334228516,8240700
2022-05-20,69.31722210076481,69.45330810546875,69.21515759723685,69.45330810546875,4518700
2022-05-23,69.29168925404777,69.40225423689728,69.0875667899655,69.24916076660156,5985700
2022-05-24,69.31719544171365,69.82750478521527,69.31719544171365,69.75096130371094,5130000
2022-05-25,70.05713877977296,70.26126119191709,69.92105284572054,70.13368225097656,7261700
2022-05-26,70.38035425297974,70.5334477302476,70.24426827810322,70.3973617553711,5150700
2022-05-27,70.49090576138852,70.75457066505889,70.45688427417508,70.60997772216797,2784100
2022-05-31,70.22725520792875,70.2442627089717,69.95508976869007,70.12519073486328,6707500
2022-06-01,70.27181708812488,70.3996938290017,69.64096673830204,69.76883697509766,4378900
2022-06-02,69.90523592090905,69.99048490780132,69.64096211031878,69.85408782958984,6044100
2022-06-03,69.6154113663885,69.74328163748736,69.5472095524138,69.72623443603516,3259900
2022-06-06,69.68361630386067,69.69214315780634,69.32556648714932,69.39376831054688,4756100
2022-06-07,69.47899299841376,69.70916594164328,69.47046614745516,69.59834289550781,2650900
2022-06-08,69.41932662136402,69.61540519313297,69.32555076148527,69.34259796142578,2996100
2022-06-09,69.22325063107415,69.32555334677942,68.94192954502924,68.95897674560547,2941000
2022-06-10,68.66060400707246,68.70322526182824,68.06384790374608,68.20877838134766,5047100
2022-06-13,67.29660898567604,67.50973479928248,66.63165748787733,67.04085540771484,6889500
2022-06-14,67.27101433033125,67.39888457607437,66.49523348438754,66.58048248291016,5846700
2022-06-15,67.23691043618948,67.68873596191406,66.83623300648462,67.68873596191406,6037600
2022-06-16,66.92146474754331,67.62904357910156,66.77654084346408,67.62904357910156,6853000
2022-06-17,67.68021938937301,67.77399524903788,67.33069650668948,67.62054443359375,4256100
2022-06-21,67.52676833251707,67.69727285133564,67.2283935546875,67.2283935546875,4370300
2022-06-22,67.7825016639593,67.92742558371549,67.65462493896484,67.65462493896484,2719100
2022-06-23,68.06381757265747,68.53269669460556,67.9529945547788,68.1064453125,3553900
2022-06-24,68.11499176955462,68.4133665221057,68.02121591816973,68.22581481933594,7095300
2022-06-27,67.81659008421515,67.9956148646476,67.65461249540897,67.66313934326172,4990500
2022-06-28,67.66317218947138,67.697273093357,67.44151956625599,67.62054443359375,5465600
2022-06-29,67.60351114602837,67.93598689723149,67.60351114602837,67.90188598632812,5104500
2022-06-30,68.02122072187072,68.34516954693481,68.02122072187072,68.21729278564453,6446100
2022-07-01,68.6599146451482,69.12135107915573,68.6599146451482,68.95899200439453,6367700
2022-07-05,69.04445237677037,69.11280826338346,68.88209329234384,69.00172424316406,4767400
2022-07-06,69.22391057722298,69.22391057722298,68.54884637168915,68.59156799316406,4862300
2022-07-07,68.78809967579114,68.81373394933681,68.41211294539308,68.54029083251953,5458300
2022-07-08,68.34378100067624,68.45486506475957,68.24123735116824,68.36941528320312,2861900
2022-07-11,68.54881848890243,68.73681180124139,68.48045609907075,68.55736541748047,2836100
2022-07-12,68.78812666332476,69.00175438588167,68.68558300951318,68.69412994384766,19557800
2022-07-13,68.1984917981342,69.03591509025888,68.16431059035374,68.9931869506836,8838600
2022-07-14,68.40357000038033,68.77955019745525,68.29247945993268,68.63428497314453,7926700
2022-07-15,68.76247402815532,69.14700121837353,68.71120547463262,69.04446411132812,9938000
2022-07-18,68.89920564928086,68.98466194751995,68.67703752817982,68.77103424072266,4208600
2022-07-19,68.71118313222198,68.82226713520029,68.59154568057252,68.7880859375,5539800
2022-07-20,69.04445289287834,69.04445289287834,68.62573804247981,68.63428497314453,2363800
2022-07-21,68.86499689648947,69.4887924194336,68.82227528385346,69.4887924194336,4262000
2022-07-22,69.98443756283358,70.23224648331907,69.71099436081514,69.95025634765625,2820700
2022-07-25,69.61697789564163,69.70242764963915,69.53152814164412,69.59988403320312,7142600
2022-07-26,69.7622421012529,69.83060451120275,69.48025204975845,69.65969848632812,5740600
2022-07-27,69.71950938062933,70.31767064925978,69.71950938062933,69.87332153320312,7926000
2022-07-28,70.52274582140653,70.66801103206885,70.38602754060592,70.59965515136719,19789000
2022-07-29,70.59967488078601,70.89875231555095,70.51421859708249,70.89020538330078,6814300
2022-08-01,70.82769009496312,71.00756371494269,70.73346964617599,70.84481811523438,3675500
2022-08-02,70.76769498452575,70.87047612190726,70.0053710526779,70.03962707519531,3168100
2022-08-03,70.02254997220999,70.51078033447266,69.8255417574741,70.51078033447266,6057200
2022-08-04,70.57928268758735,70.82768142809266,70.43367166088616,70.810546875,4031500
2022-08-05,70.01394913311644,70.10816955566406,69.73985514068234,70.10816955566406,2847100
2022-08-08,70.27090351239158,70.3993864796529,70.17668310539429,70.21951293945312,4303700
2022-08-09,69.97113743943908,70.07391861933696,69.91117957285954,69.97969818115234,2421300
2022-08-10,70.33089196035206,70.69063919727894,70.33089196035206,70.53646087646484,3522300
2022-08-11,70.80200801040822,70.91335650024682,70.10820216395737,70.15959930419922,8300700
2022-08-12,70.41653663156177,70.7677230834961,70.2880536239049,70.7677230834961,5665000
2022-08-15,70.78483635078523,70.91331933166768,70.77626907608216,70.79340362548828,3856800
2022-08-16,70.65636289046557,70.65636289046557,70.33944556782393,70.59640502929688,7221500
2022-08-17,70.20242665073216,70.26238453868194,69.91120449066742,70.04824829101562,6431300
2022-08-18,70.13387455967893,70.34801072514135,70.13387455967893,70.17670440673828,2591900
2022-08-19,69.73128853339415,69.73128853339415,69.44862728953362,69.59423828125,4128300
2022-08-22,69.3287235546118,69.38868141654649,69.1317154168739,69.1916732788086,5193700
2022-08-23,69.1402745586719,69.46575912303686,69.0460541388712,69.16596984863281,4162700
2022-08-24,69.02893069109652,69.123151126051,68.94327753247893,69.01180267333984,5005600
2022-08-25,69.09745659928272,69.62851664447656,68.99467542176707,69.60282135009766,25862100
2022-08-26,69.39725852902232,69.56857141419054,69.14029900364756,69.20882415771484,5825000
2022-08-29,68.84905803323988,68.87475986259987,68.67775171367651,68.74627685546875,4762000
2022-08-30,68.81477201428856,68.94325497764021,68.50642205112558,68.73768615722656,7574900
2022-08-31,68.67775196315988,68.71201453418047,68.18095448573732,68.20664978027344,5863700
2022-09-01,67.9378684072198,67.98080989026963,67.55142126757298,67.96363067626953,6378900
2022-09-02,68.22983323662466,68.43594444371665,68.06667005427956,68.11819458007812,5146400
2022-09-06,67.81761349587597,67.94643134250886,67.4139873006686,67.42257690429688,6387000
2022-09-07,67.63728255012761,68.06667107676284,67.61152028684133,68.04090881347656,3733200
2022-09-08,67.997955237074,68.15253534122691,67.86913739162192,67.91207885742188,8425600
2022-09-09,68.06666779478684,68.29853470513238,67.95502258999755,68.01513671875,4254600
2022-09-12,68.19549433867994,68.29854339997515,67.83480296829829,67.93785858154297,6753300
2022-09-13,67.36245297042636,67.49126424634808,67.27657005054937,67.40538787841797,5053100
2022-09-14,67.30238677594824,67.6716613177177,67.30238677594824,67.50849151611328,5127400
2022-09-15,67.43973522627667,67.45691442988205,67.19068918957026,67.27656555175781,4432200
2022-09-16,67.10485738567623,67.39684507333234,67.0447432370339,67.25943756103516,5358700
2022-09-19,66.99321650898327,67.30237684960898,66.9416854175786,67.23367309570312,4260500
2022-09-20,66.80425584062151,66.90731142732794,66.66684839167961,66.75273132324219,4790400
2022-09-21,66.90731694309673,67.01036598635062,66.33193139315306,66.81285095214844,4832400
2022-09-22,66.31474388267878,66.3662683927647,66.00558371826956,66.08287048339844,5903500
2022-09-23,65.91971589869927,66.00559227729377,65.67925941785556,65.92829895019531,7966000
2022-09-26,65.57623476563724,65.72222533330854,64.88921030890636,64.9321517944336,8557500
2022-09-27,64.9922667162157,65.11249501478133,64.27947998046875,64.27947998046875,11594400
2022-09-28,64.86341046753768,65.47314120753538,64.77753409817619,65.43020629882812,14697700
2022-09-29,65.02658734516916,65.08670146556325,64.5800196920007,65.01799774169922,12289400
2022-09-30,65.18975483778232,65.45597356878108,64.8634154364832,64.99223327636719,7581400
2022-10-03,65.64760526899808,66.32793014279318,65.57009582840008,65.86289978027344,12279900
2022-10-04,66.19874991908084,66.44849230749453,66.06095829639762,66.26763916015625,4142700
2022-10-05,65.71651579248109,65.86292110094458,65.40649107026424,65.68206787109375,7558300
2022-10-06,65.64761588929792,65.69067085635808,65.38064618434522,65.58733367919922,9679800
2022-10-07,65.22564112428574,65.22564112428574,64.96729158230144,65.00173950195312,6248900
2022-10-10,64.99308654550036,65.07058939011007,64.39887178909963,64.6227798461914,2027200
2022-10-11,64.72614121340482,64.95004276135879,64.43333727876755,64.55390167236328,11406800
2022-10-12,64.57114013765639,64.6400293957831,64.33861835939177,64.45056915283203,13873700
2022-10-13,63.61522074678382,64.70030028802984,63.554938550047936,64.57112884521484,7883300
2022-10-14,64.8381134160704,64.86394771319807,63.95970789211643,64.01138305664062,7578000
2022-10-17,64.50222841447238,64.73474356517225,64.26109964477884,64.2783203125,5810400
2022-10-18,64.58838007715488,64.68311022688962,64.14917725295469,64.56254577636719,6107900
2022-10-19,64.09749433500238,64.21805875859637,63.78746965425544,63.942481994628906,3883700
2022-10-20,63.67550072679136,63.99413236833143,63.38269680264848,63.43437194824219,6141900
2022-10-21,63.236304315223244,63.8219056505607,63.18463573483871,63.7443962097168,6761700
2022-10-24,63.74441019567651,64.02860059067898,63.49467428884606,63.796085357666016,4457200
2022-10-25,64.26112298034387,64.70893277663856,64.25250935822227,64.4764175415039,13270600
2022-10-26,64.51948072204499,64.8984013003924,64.51948072204499,64.64004516601562,8027900
2022-10-27,64.84671557814922,65.09645145309337,64.6400280971181,64.88115692138672,7722700
2022-10-28,64.70891390449384,65.02755212737759,64.65724532737036,64.95865631103516,11935000
2022-10-31,64.7777961908433,64.79501685619874,64.49360593548897,64.72612762451172,7738100
2022-11-01,65.24342808224213,65.24342808224213,64.63891853262645,64.89799499511719,19894100
2022-11-02,64.94978174566512,65.58882841936747,64.5525361599266,64.69071197509766,7701900
2022-11-03,64.18984531293195,64.67344757011276,64.0862134341418,64.5352783203125,38246300
2022-11-04,64.72529822882126,64.89801812824442,64.45759062045347,64.71666717529297,5563300
2022-11-07,64.6561915659767,64.7339105488728,64.43165907885258,64.59574127197266,4488100
2022-11-08,64.75117996049563,64.95843715136422,64.66481675809536,64.81163024902344,6939400
2022-11-09,64.75118681621505,64.99298799592769,64.61301094861469,64.7684555053711,6357800
2022-11-10,65.86521569981458,66.56471968267817,65.86521569981458,66.47836303710938,7681600
2022-11-11,66.43513673114958,66.68557544684943,66.32287382628493,66.65103149414062,2265200
2022-11-14,66.3142592927188,66.49561016617787,66.2883529663086,66.2883529663086,9004500
2022-11-15,66.78058609579415,67.03102487309488,66.68559184962535,66.9619369506836,9113300
2022-11-16,67.21239567904509,67.45419689067299,67.07421979320692,67.3851089477539,10557300
2022-11-17,66.98785826295178,67.02240223188662,66.78060103793109,67.005126953125,6066000
2022-11-18,67.08286733672405,67.14331764855537,66.83242844811153,66.91878509521484,5116900
2022-11-21,67.10010569723522,67.18646889388678,66.82376059827607,66.87557983398438,6713200
2022-11-22,67.04830605026086,67.28147618469099,66.98785575403605,67.20375061035156,5166500
2022-11-23,67.35058380864027,67.63556671142578,67.30740877368504,67.63556671142578,3726100
2022-11-25,67.6528270782449,67.73055267333984,67.56647043037599,67.73055267333984,1695600
2022-11-28,67.60963787532444,67.7219008351609,67.25556712812032,67.27284240722656,9189900
2022-11-29,67.3073755358469,67.3073755358469,67.03966146152833,67.10874938964844,5955100
2022-11-30,67.16921823877563,67.86871558565062,66.9533233451881,67.8600845336914,12251400
2022-12-01,68.09131941077744,68.53296661376953,67.99606204137059,68.53296661376953,10313300
2022-12-02,68.14325078300985,68.72344968800536,67.97005264260062,68.69747161865234,6022900
2022-12-05,68.35973681976445,68.39437644445954,68.04798680434162,68.18653869628906,3742700
2022-12-06,68.33376533754482,68.41169954549378,68.2038683841297,68.35108184814453,5521900
2022-12-07,68.6541585621604,68.90529086721016,68.54158474548254,68.87065124511719,6630400
2022-12-08,68.66281564183262,68.83600713417114,68.54158027582928,68.61951446533203,7339600
2022-12-09,68.48097553669248,68.55025478945541,68.30777740478516,68.30777740478516,5171200
2022-12-12,68.59357010642395,68.67151094105579,68.22120226878008,68.238525390625,7654800
2022-12-13,69.27769145564383,69.38161037128808,68.7407869684018,68.86202239990234,9845100
2022-12-14,68.86197994807792,69.06115609523302,68.44631775541811,68.95723724365234,10444200
2022-12-15,69.02652523436927,69.06116485595703,68.77539293298229,69.06116485595703,6063100
2022-12-16,68.5675703856066,68.9399381057043,68.55890882741835,68.84468078613281,6515800
2022-12-19,68.63684618504419,68.63684618504419,68.29911810785399,68.3770523071289,4157600
2022-12-20,67.97873579022827,67.97873579022827,67.77090456256703,67.82286071777344,4204700
2022-12-21,68.15189681065858,68.21251450015576,67.9960218081183,68.11726379394531,3523300
2022-12-22,68.12591552734375,68.22117283588815,68.0220032684461,68.12591552734375,3889300
2022-12-23,68.00433085915367,68.10854781103946,67.85667913364053,68.0477523803711,2463800
2022-12-27,67.72640028488311,67.81324994370145,67.3963623046875,67.3963623046875,2833200
2022-12-28,67.50059471692147,67.62218558044243,67.24872603499803,67.2747802734375,3311500
2022-12-29,67.48324255256,67.62220737062322,67.39639285437411,67.57009887695312,3130300
2022-12-30,67.46586717774018,67.52666262180479,67.1966311577692,67.31822204589844,2996200
2023-01-03,67.95223634635843,67.99566450693945,67.51798124537622,67.63957214355469,4579700
2023-01-04,68.12591715818594,68.12591715818594,67.85667458936688,68.08248901367188,3376300
2023-01-05,67.68296870518326,67.99563276201444,67.59611905077546,67.9348373413086,3374000
2023-01-06,68.12592038077956,68.94231520138517,67.98695561272464,68.79467010498047,8258900
2023-01-09,68.82942234517276,69.20288193651025,68.77731386189038,69.05523681640625,5237700
2023-01-10,68.8120580533151,68.99444437894448,68.70783445600992,68.91627502441406,7082700
2023-01-11,69.15944665757429,69.30709838867188,69.08128394070371,69.30709838867188,8017700
2023-01-12,69.4894938637128,69.92374890688474,69.26367938592567,69.9150619506836,5150500
2023-01-13,69.7587170380227,69.90636213525248,69.58501770318824,69.67186737060547,5800700
2023-01-17,69.54159560143908,69.7326688620894,69.48948712170008,69.5676498413086,5317000
2023-01-18,70.3493039096734,70.46220781446505,70.01927252367905,70.29719543457031,18394500
2023-01-19,70.04536033353547,70.25380096005699,70.0366733747864,70.18431854248047,13078900
2023-01-20,69.91503891398837,69.94109314780096,69.69791146394493,69.88898468017578,5433400
2023-01-23,69.67188888558682,69.92375763721837,69.67188888558682,69.76742553710938,7327100
2023-01-24,69.81083273125812,70.12349686725166,69.68056152976544,70.09744262695312,5544400
2023-01-25,70.0713866081018,70.17561019285611,69.88900030443583,70.11481475830078,3600600
2023-01-26,70.1321547575848,70.19295016848754,69.89766006587506,70.0279312133789,7597400
2023-01-27,69.84558425461921,69.95849481421556,69.83690392403992,69.90637969970703,4596700
2023-01-30,69.75871117773127,69.87161507326834,69.61975304677829,69.65448760986328,4104500
2023-01-31,69.97585026322525,70.16692352294922,69.76740971907431,70.16692352294922,4060200
2023-02-01,70.33763557627384,70.82542386357997,70.04148030058569,70.74703216552734,4194100
2023-02-02,71.13033728985958,71.13033728985958,70.76448922765245,70.86030578613281,3217700
2023-02-03,70.29410486491284,70.38121564302311,70.07634121087578,70.20700073242188,6589000
2023-02-06,69.84113109873729,69.87597406674405,69.65821050091432,69.67562866210938,5219000
2023-02-07,69.64079958037148,69.96309211448612,69.47530375636057,69.50143432617188,5141400
2023-02-08,69.58856210928941,69.68437866159873,69.37951083407829,69.61469268798828,4418500
2023-02-09,69.78018390480725,69.82373929265991,69.20528468412384,69.2662582397461,3825200
2023-02-10,69.2140009836503,69.2140009836503,68.86557779808982,68.89170837402344,4401100
2023-02-13,68.9004223635975,69.07463728318857,68.83944880314554,69.04850006103516,3636700
2023-02-14,68.917837393773,69.04849025789231,68.56941424967782,68.83072662353516,6474400
2023-02-15,68.68264739296727,68.76975151561538,68.50843914767103,68.60425567626953,9058600
2023-02-16,68.45616798104662,68.56940931596036,68.28195974434306,68.33422088623047,4806800
2023-02-17,68.12517107170416,68.48230660358236,68.12517107170416,68.43875122070312,4647200
2023-02-21,68.055485986438,68.06419839224878,67.70706950142831,67.73320007324219,6109000
2023-02-22,67.88999046347318,68.02064332314634,67.78546153011615,67.81159210205078,3484800
2023-02-23,67.93353527180699,68.17742945657992,67.88127413096082,68.1600112915039,5208600
2023-02-24,67.68093259675912,67.8725656517711,67.63738385874089,67.81159210205078,4465200
2023-02-27,67.98580075630969,68.05548005987256,67.82901069346188,67.9161148071289,4157000
2023-02-28,67.73321664163943,67.95098032084745,67.60255710499058,67.90742492675781,5980200
2023-03-01,67.74410535722757,67.87512288549927,67.4384022338125,67.49080657958984,4404600
2023-03-02,67.27240500963956,67.47329931833343,67.20253481271598,67.4558334350586,6428000
2023-03-03,67.79647320595572,67.9886245727539,67.62178105819727,67.9886245727539,5764500
2023-03-06,68.15457767140123,68.16331394438936,67.83140887290209,67.86634063720703,6347300
2023-03-07,67.99738456328099,67.99738456328099,67.58686620264177,67.68294525146484,5294500
2023-03-08,67.84887484605359,67.95369013058037,67.46455879994588,67.56937408447266,7613500
2023-03-09,67.68294807708536,67.82270184987203,67.5694031345662,67.65674591064453,6484300
2023-03-10,68.35550689697266,68.55639463158712,68.14587622107861,68.35550689697266,9204100
2023-03-13,68.56510156589277,69.35119960450864,68.54763568228991,68.71358489990234,8751300
2023-03-14,68.4952199990199,68.81839546598151,68.32053451969269,68.39041137695312,14607100
2023-03-15,68.96689940681398,69.31627713373555,68.75727543619139,69.0804443359375,11901700
2023-03-16,69.27259989343293,69.39488109382354,68.6611938914799,68.88829040527344,10650400
2023-03-17,69.01929076468909,69.51715176626011,69.01929076468909,69.2900619506836,5608400
2023-03-20,69.32500030468056,69.35993873715076,69.01056107627342,69.0629653930664,6371000
2023-03-21,69.12412459975806,69.35995741648789,69.0367818269726,69.17652893066406,9307800
2023-03-22,69.20271163681394,70.1460225561663,69.04549203961791,69.66563415527344,7863700
2023-03-23,69.59575256707797,70.05867505407001,69.59575256707797,70.01500701904297,6303900
2023-03-24,70.18972371921551,70.27706649195808,69.9626271790237,70.2333984375,3924100
2023-03-27,69.63944512760833,69.7966647544422,69.46475295122336,69.53462982177734,30677100
2023-03-28,69.3686615551951,69.49094272495537,69.29005508770236,69.35993194580078,4278700
2023-03-29,68.54766306690438,69.53464914846116,68.54766306690438,69.49097442626953,4998300
2023-03-30,69.44729666560615,69.66565691840371,69.44729666560615,69.58704376220703,4320500
2023-03-31,69.75296655291297,70.09360785236066,69.70056224955883,70.0674057006836,5144100
2023-04-03,70.08496599230398,70.54057897798434,69.9360184212642,70.50553131103516,7315600
2023-04-04,70.26895052725067,70.71579985696695,70.2076187905961,70.63694763183594,5381800
2023-04-05,70.84721017482148,71.0049212724725,70.72454673049917,70.77711486816406,3111900
2023-04-06,70.84721862037749,70.88226627788417,70.698271089467,70.75083923339844,3458200
2023-04-10,70.31275015693886,70.37408188345896,70.1375185624977,70.36531829833984,4748300
2023-04-11,70.35656560224992,70.42665423342065,70.20761138495119,70.32151794433594,6077600
2023-04-12,70.61066311240279,70.71580610652751,70.29524749934566,70.37409973144531,4218800
2023-04-13,70.51425919521844,70.61939545817303,70.40035266414354,70.48796844482422,4038300
2023-04-14,70.34781210433141,70.36533259347219,70.12876922445169,70.30400085449219,5351100
2023-04-17,70.11998959469885,70.13751676448776,69.87466269490757,69.92723083496094,4152900
2023-04-18,70.08495152934555,70.13752636124927,69.9885721362892,70.0499038696289,6637800
2023-04-19,69.90972529869656,69.90972529869656,69.72573008450921,69.75201416015625,4878900
2023-04-20,69.9009537194878,70.04990125422914,69.89219013372144,69.97981262207031,9014700
2023-04-21,70.22513954626956,70.22513954626956,69.82210150156261,69.97981262207031,3132100
2023-04-24,70.12878104287464,70.27772862197621,70.02363803633624,70.26020812988281,3123700
2023-04-25,70.55809879658048,70.69828946304091,70.50553063898727,70.61943054199219,4884300
2023-04-26,70.61064520442021,70.66322003047803,70.27770250111926,70.36531829833984,3372900
2023-04-27,70.26892131535051,70.2864484811986,70.0498785348355,70.0674057006836,4311100
2023-04-28,70.40912498719418,70.57559967041016,70.27769795753188,70.57559967041016,5880800
2023-05-01,70.25311692197457,70.27069494005812,69.68195871120129,69.75225067138672,3693600
2023-05-02,69.88408236288966,70.42888713684164,69.87529335090846,70.39373779296875,6215500
2023-05-03,70.50795520376856,70.66612387016791,70.3585755477388,70.5958251953125,3554100
2023-05-04,70.35857028980946,70.75398857423271,70.32342095500849,70.52552795410156,4818600
2023-05-05,70.36733613866818,70.40248546190004,70.13007988286516,70.21795654296875,5109500
2023-05-08,69.94556650878721,70.007076162101,69.81375819338638,69.85769653320312,5386900
2023-05-09,69.86647861866587,69.95434858554262,69.78739095564268,69.82254028320312,4007800
2023-05-10,70.11252152306042,70.31462178891161,70.11252152306042,70.29705047607422,8285400
2023-05-11,70.57821100975796,70.64850964191432,70.44640275047644,70.47276306152344,4154000
2023-05-12,70.5167554436858,70.5167554436858,70.11254805497455,70.13890838623047,2219500
2023-05-15,69.90164865374199,69.9455802981702,69.82256096729003,69.91921997070312,5211200
2023-05-16,69.69075248200406,69.78741148521758,69.59409347879054,69.6204605102539,5301800
2023-05-17,69.79619433196132,69.79619433196132,69.50621734792881,69.55894470214844,4730900
2023-05-18,69.3656164455362,69.37439874989778,69.24259714398283,69.3128890991211,6553900
2023-05-19,69.27775035648162,69.38319836137715,69.11958840521355,69.18988037109375,4508900
2023-05-22,69.27773431634512,69.374393289107,69.18986435130212,69.21622467041016,4438200
2023-05-23,69.16350947638475,69.3656164455362,69.05806148760365,69.3128890991211,4902400
2023-05-24,69.37439711009077,69.37439711009077,69.04927755111994,69.08442687988281,2654400
2023-05-25,69.08443272961067,69.10200404345547,68.79445577079993,68.82960510253906,4839500
2023-05-26,68.76810700709773,69.1547363131169,68.7329576694504,68.98778533935547,4426200
2023-05-30,69.22503069172815,69.47985834581647,69.22503069172815,69.4710693359375,4754200
2023-05-31,69.53257455781956,69.7346815478314,69.40077293830078,69.65559387207031,8059500
2023-06-01,69.84158765611662,69.9914417709055,69.79750975160506,69.85921478271484,9282800
2023-06-02,69.91211655852855,69.92093348622373,69.58596421260535,69.63003540039062,6935500
2023-06-05,69.48898963760624,69.73580977995258,69.35676263982228,69.54187774658203,4524600
2023-06-06,69.55071465574316,69.58597564697266,69.37440969959572,69.58597564697266,3318900
2023-06-07,69.53306404216994,69.61240293465472,69.0482406616211,69.0482406616211,6500200
2023-06-08,69.18928075732049,69.49780596243808,69.1452095710723,69.48017883300781,7188900
2023-06-09,69.30387902964843,69.33032308585291,69.20691300666869,69.25098419189453,5745600
2023-06-12,69.3391386184035,69.40084365675453,69.118762520672,69.35676574707031,4065900
2023-06-13,69.47137110582389,69.57715407244966,68.97773071226217,69.06587982177734,5074600
2023-06-14,69.34796192489806,69.5418940036047,68.89839944281925,69.1540298461914,6216900
2023-06-15,69.49777713905385,69.75341412451316,69.37436710818967,69.70934295654297,4858100
2023-06-16,69.49780041176977,69.60358335593784,69.33913608353447,69.51543426513672,3097000
2023-06-20,69.57711600194784,69.75341412451316,69.57711600194784,69.70934295654297,4426400
2023-06-21,69.48898825264837,69.7446253165105,69.39202223789569,69.64765930175781,3764800
2023-06-22,69.5330730842079,69.61241198700986,69.33033081381139,69.4184799194336,3295900
2023-06-23,69.79751215197993,69.79751215197993,69.43609215351897,69.5330581665039,3377500
2023-06-26,69.67412832187043,69.73583337833782,69.61242326540305,69.68294525146484,6522900
2023-06-27,69.66529337939228,69.78870346041772,69.42729014465606,69.50662231445312,6565200
2023-06-28,69.64767374436667,69.83278888582367,69.51544672179858,69.81515502929688,4633400
2023-06-29,69.39203876429637,69.40966589602023,69.21573382032803,69.37440490722656,6727000
2023-06-30,69.50660454934585,69.69171962357069,69.38319449986263,69.66527557373047,5071000
2023-07-03,69.69005212487833,69.85806735715404,69.53972625732422,69.53972625732422,2197800
2023-07-05,69.45131165641652,69.50436626670358,69.09759851262962,69.14181518554688,8249200
2023-07-06,68.68198808292354,68.69083276706903,68.36364691885875,68.584716796875,9738800
2023-07-07,68.59355906553648,68.77925694694882,68.5405044555664,68.5405044555664,4499300
2023-07-10,68.58470234329963,68.94726010516895,68.58470234329963,68.9118881225586,4264600
2023-07-11,69.00031421128688,69.15948475863478,68.95610429322768,69.1329574584961,3132100
2023-07-12,69.54856262341478,69.76963243038907,69.53087326080838,69.70773315429688,7504900
2023-07-13,70.0525953821932,70.22061057967318,69.95532413591684,70.19407653808594,3841700
2023-07-14,70.05262471306163,70.13220663160058,69.75196616781845,69.76081085205078,3683400
2023-07-17,69.76081202940128,69.92882730006444,69.73428472277392,69.84040069580078,4006600
2023-07-18,70.06146111249629,70.17641500785388,69.9553451538086,69.9553451538086,4551600
2023-07-19,70.19408736961066,70.26483133173066,70.0614508737801,70.21177673339844,11547400
2023-07-20,70.00839624758014,70.01724093032286,69.69005513400477,69.85807037353516,6356000
2023-07-21,70.02607617433092,70.02607617433092,69.90227761868452,69.97301483154297,2418700
2023-07-24,70.0526030447381,70.14987430165426,69.86690521240234,69.86690521240234,2336800
2023-07-25,69.734253150024,69.85805168924583,69.6900364946529,69.78730773925781,3913400
2023-07-26,70.05260267600556,70.13218456950975,69.81384350246256,70.114501953125,4341100
2023-07-27,70.00839960674725,70.06146095923329,69.37171734904699,69.4336166381836,5805700
2023-07-28,69.7519563249495,69.81385561280638,69.61047512978367,69.76964569091797,2712700
2023-07-31,69.77847895664546,70.00838670448664,69.77847895664546,69.94648742675781,5326000
2023-08-01,69.69721346543592,69.7238279179478,69.4310621716364,69.48429107666016,3249000
2023-08-02,69.20035854731641,69.297949338044,69.04066514146012,69.24472045898438,6143200
2023-08-03,68.88096929698601,68.94307190991607,68.7656378068808,68.85435485839844,6965300
2023-08-04,69.10278254920192,69.51088650293453,69.07616810397484,69.44878387451172,4061200
2023-08-07,69.43990035483125,69.46652156498718,69.30682814744117,69.4044189453125,3202800
2023-08-08,69.590716610431,69.6794336585881,69.52861399985335,69.56410217285156,3359000
2023-08-09,69.61734846908466,69.70606553944235,69.57298654956651,69.60847473144531,2879000
2023-08-10,69.65281285515113,69.81250623470962,69.20922088623047,69.20922088623047,5270100
2023-08-11,68.9874587816423,69.18264042680968,68.9430968554935,68.96971130371094,4689200
2023-08-14,68.91646651035629,69.03179801558828,68.73015864713012,68.9075927734375,2942800
2023-08-15,68.75679264991636,68.94310056614552,68.66807556152344,68.66807556152344,2783500
2023-08-16,68.66806148237941,68.79226673439946,68.36641532127457,68.45513916015625,5473200
2023-08-17,68.41078746424888,68.45514939031932,68.16237692308547,68.29545593261719,2995700
2023-08-18,68.339799912685,68.61482485703708,68.3131854688675,68.52610778808594,3304300
2023-08-21,68.33981196161895,68.33981196161895,68.12688960486035,68.21560668945312,2252800
2023-08-22,68.25994948120457,68.35754027750352,68.13574424385642,68.2510757446289,2074000
2023-08-23,68.64143624164404,68.99630446663957,68.59707432918084,68.96082305908203,2537800
2023-08-24,68.88984171257201,68.92532988623442,68.72127457984483,68.73014831542969,2270600
2023-08-25,68.77451184162963,68.92533829025429,68.51723439639231,68.72128295898438,5242800
2023-08-28,68.92535614624174,69.02294696882542,68.81001784572669,68.96971130371094,8991500
2023-08-29,68.94307939743386,69.43103338679052,68.86323607299981,69.4044189453125,7615900
2023-08-30,69.51974742671925,69.51974742671925,69.34231331212489,69.36005401611328,7276200
2023-08-31,69.44879837931865,69.5641366909636,69.40444321756927,69.45767211914062,6473300
2023-09-01,69.52708372548658,69.55378616593643,69.09092801900334,69.1621322631836,2809600
2023-09-05,69.01972442509974,69.02862750322895,68.77049256595278,68.78829193115234,3307400
2023-09-06,68.79719875957268,68.82390120435706,68.55686317439483,68.61917114257812,3830800
2023-09-07,68.73488116516253,68.88619952512157,68.65476705097007,68.8772964477539,5932000
2023-09-08,69.04644433090841,69.12655847221517,68.8773197589746,68.88622283935547,4784800
2023-09-11,68.82388262943432,68.86839121943531,68.7526716018557,68.81497955322266,3672400
2023-09-12,68.81499394897219,68.82389702704633,68.72598354140705,68.77938842773438,3104800
2023-09-13,68.67258167133826,68.94851598422747,68.67258167133826,68.91291046142578,4265900
2023-09-14,69.028605412346,69.04640477184932,68.79717299246278,68.8238754272461,7005700
2023-09-15,68.797186055711,68.81498541859408,68.62806154856095,68.70817565917969,4387100
2023-09-18,68.64587621191608,68.80609766195683,68.62807005576778,68.77938842773438,2037900
2023-09-19,68.6280657119225,68.69927674989079,68.54795838750195,68.56575775146484,3008700
2023-09-20,68.76159956820285,68.86841614823597,68.52127075195312,68.52127075195312,6305600
2023-09-21,68.17410867485351,68.20971419636605,68.06729890137471,68.08509826660156,10027800
2023-09-22,68.21860134016194,68.43222762828005,68.15629338983345,68.38772583007812,6186300
2023-09-25,68.04947530731418,68.21859979339568,67.96936799773269,67.98716735839844,9771300
2023-09-26,68.11178014928133,68.12068322473664,67.7735379836045,67.81804656982422,6901200
2023-09-27,68.03168114402727,68.07618973567757,67.33739057705128,67.49761199951172,9155200
2023-09-28,67.39971679777373,67.666748046875,67.2216891739801,67.666748046875,7808200
2023-09-29,67.91596371433316,67.99607102461016,67.55101230247443,67.6311264038086,6995700
2023-10-02,67.32209725556132,67.43821358060626,67.08985779073318,67.1255874633789,4812300
2023-10-03,66.94692862572717,67.08091317350106,66.50925213008713,66.57177734375,9482000
2023-10-04,66.83082855048431,66.99160868391526,66.5896617577073,66.97374725341797,7312900
2023-10-05,67.19702088580766,67.19702088580766,66.90225631124656,67.0005111694336,5230900
2023-10-06,66.47352311319271,66.8576085193747,66.41993201945387,66.75935363769531,8384800
2023-10-09,67.08983398250355,67.56324005126953,67.03624289992199,67.56324005126953,2116800
2023-10-10,67.26849287935713,67.67937385321832,67.19704035566556,67.5096664428711,4755800
2023-10-11,67.75975147458057,67.78654701654395,67.5364462052377,67.73295593261719,4403500
2023-10-12,67.68829329933268,67.71508884174993,67.17915754919683,67.27741241455078,3412000
2023-10-13,67.66151895280431,67.72404417627678,67.46500916053706,67.53646850585938,4046300
2023-10-16,67.25062682251662,67.34888170240833,67.17916748900682,67.21489715576172,6006500
2023-10-17,66.72361334946513,66.83080233461811,66.49138077040458,66.63429260253906,25082200
2023-10-18,66.52711804055707,66.53604534595534,66.19662374292353,66.21448516845703,12267500
2023-10-19,66.2144727309542,66.32166170823193,65.9018467323137,65.92864227294922,10930100
2023-10-20,66.03584345648443,66.25021463592924,66.02690933637595,66.23235321044922,6756200
2023-10-23,66.00902653667502,66.6789422184111,65.99115830224395,66.60748291015625,5069600
2023-10-24,66.65216363640415,66.7950754745329,66.53604052726709,66.77721405029297,7688400
2023-10-25,66.54496041314208,66.57175595113877,66.25912998328576,66.3305892944336,7852600
2023-10-26,66.36633434724304,66.7504197153531,66.36633434724304,66.74148559570312,8050000
2023-10-27,66.68787384033203,66.77719456494107,66.53602111228875,66.68787384033203,5987500
2023-10-30,66.4824359324219,66.6253477415149,66.39311519989687,66.5181655883789,6803300
2023-10-31,66.58072153067891,66.75936307822852,66.49140075690411,66.50032806396484,8884700
2023-11-01,66.63033099445141,67.27583583633583,66.63033099445141,67.2668685913086,7911400
2023-11-02,67.69717297715454,67.84061462456457,67.62544873344935,67.76889038085938,12057800
2023-11-03,68.43233295775043,68.62060397733278,68.16337044977523,68.18130493164062,10189400
2023-11-06,68.02890700177772,68.04684148833732,67.81374104308013,67.8675308227539,4864600
2023-11-07,68.03785660446519,68.33371399596719,68.0019944806467,68.22612762451172,5472000
2023-11-08,68.28890289937883,68.48614121314402,68.27994249602773,68.40545654296875,6716400
2023-11-09,68.40543532430033,68.40543532430033,67.91233969284059,67.93026733398438,8376200
2023-11-10,68.1902783718269,68.27096987564947,68.055803932126,68.16338348388672,6624700
2023-11-13,68.01096155392295,68.22612745630268,67.92130966459813,68.18130493164062,5027900
2023-11-14,69.05991601633308,69.24818707133777,69.05094877371323,69.12267303466797,13731800
2023-11-15,68.93439244666789,68.94335968804765,68.7281937749409,68.87163543701172,7885600
2023-11-16,69.14956204352197,69.3378330825201,69.14060164166592,69.32887268066406,8702000
2023-11-17,69.42748404042453,69.51713592894768,69.2930027876395,69.4454116821289,6440500
2023-11-20,69.4005975800219,69.65162563435064,69.34680096837897,69.60679626464844,5464900
2023-11-21,69.68749777991664,69.73232031606075,69.55301649147941,69.66956329345703,5069300
2023-11-22,69.79508844343627,69.86681272068151,69.61578459032674,69.82198333740234,4683200
2023-11-24,69.57990264892578,69.6785217920696,69.57093540682136,69.57990264892578,1992400
2023-11-27,69.70541937189961,70.01023721521248,69.65162959719778,69.9923095703125,4902400
2023-11-28,69.95644537418957,70.29713217724321,69.86679347233397,70.2791976928711,9488500
2023-11-29,70.55712460626057,70.75436290542962,70.51230207281436,70.66471099853516,7895100
2023-11-30,70.61093477691425,70.61093477691425,70.29714962254825,70.4585189819336,10630100
2023-12-01,70.49539486962694,71.08007746232356,70.40543736663305,71.05309295654297,5947600
2023-12-04,70.85519832970346,70.92716158789433,70.64831254089724,70.81022644042969,13719600
2023-12-05,70.95413478111237,71.22399352490494,70.95413478111237,71.12504577636719,13889500
2023-12-06,71.28697967529297,71.38592745162612,71.18803189895984,71.28697967529297,16319500
2023-12-07,71.22399961459939,71.4758641368508,71.1880179881644,71.34093475341797,15600200
2023-12-08,70.99013105838564,71.1250604581343,70.89118328942291,71.00812530517578,13959800
2023-12-11,70.89117500946907,71.00811701156334,70.75625248827345,70.98113250732422,12928200
2023-12-12,71.04411157083064,71.33195777310264,70.92716954744854,71.25999450683594,7842900
2023-12-13,71.50288233395645,72.43838447370493,71.44891330026991,72.32144927978516,8814000
2023-12-14,72.82513844234212,73.05001844254555,72.69920619125165,72.8701171875,9386700
2023-12-15,72.83416060520157,72.88812962771186,72.68124379955891,72.77119445800781,4879600
2023-12-18,72.74419060665625,72.74419060665625,72.60926122345815,72.63624572753906,6165100
2023-12-19,72.79814287298029,72.88809348682801,72.71718251656299,72.76216125488281,5241000
2023-12-20,72.95108861151178,73.02305187632264,72.74420280367387,72.97807312011719,8272000
2023-12-21,73.20293713333868,73.22093137699534,72.90610074093539,73.04102325439453,7028400
2023-12-22,73.21702612880462,73.21702612880462,72.94625035790268,73.03650665283203,3633100
2023-12-26,73.03652259299183,73.18995901647048,73.00041868991767,73.15386199951172,3593900
2023-12-27,73.41559504984077,73.6953985458989,73.33436644157896,73.68637084960938,5108300
2023-12-28,73.61416418768732,73.65929578371686,73.4426792722275,73.505859375,3870100
2023-12-29,73.35240724118242,73.50585051752407,73.29825484136414,73.36143493652344,4776400
2024-01-02,73.00944467437984,73.09970098689008,72.91918836186957,72.98236846923828,11437300
2024-01-03,72.639388928815,72.92821324938998,72.50400102220783,72.87405395507812,12337400
2024-01-04,72.53106741528673,72.6574276080638,72.46788731889819,72.55814361572266,7986300
2024-01-05,72.41373551683287,72.82891999454995,72.32347233314793,72.35055541992188,8275900
2024-01-08,72.47691995021019,72.77476506140329,72.40471215338752,72.65743255615234,5617700
2024-01-09,72.59422640887537,72.83791902807256,72.52201863796063,72.7296142578125,5825600
2024-01-10,72.95529774206067,73.00042245864644,72.6032932765592,72.66647338867188,4809500
2024-01-11,72.83795726202283,73.12678161117881,72.67549313524034,73.05458068847656,16465300
2024-01-12,73.32532396441609,73.43363563971305,73.08163130263947,73.27117156982422,9534900
2024-01-16,73.05457512743496,73.05457512743496,72.61230749667817,72.72061920166016,24857300
2024-01-17,72.54913778047549,72.57622087518605,72.33252122560374,72.50401306152344,12064300
2024-01-18,72.59424467973918,72.63034857428335,72.39567670280314,72.4498291015625,7579000
2024-01-19,72.44080955697407,72.47691345214844,72.19710998607557,72.47691345214844,8232500
2024-01-22,72.7476883393736,72.7476883393736,72.58522424074059,72.63035583496094,6108600
2024-01-23,72.50400204900475,72.54912676110288,72.38666264809646,72.48594665527344,5612000
2024-01-24,72.7296331215937,72.80184091123685,72.33249716467007,72.35957336425781,7388600
2024-01-25,72.70256908834449,72.76574919332663,72.57620887838024,72.75672149658203,8739800
2024-01-26,72.75671212239075,72.75671212239075,72.58522033691406,72.58522033691406,5010900
2024-01-29,72.83795005424187,72.97333796084905,72.74769374520875,72.87405395507812,7999300
2024-01-30,73.00945443195471,73.02750982853898,72.71160236335979,72.97335052490234,6149800
2024-01-31,73.24410404010132,73.4246166341779,73.0816399509868,73.32533264160156,18097900
2024-02-01,73.63417640707546,73.75191614054779,73.34434967774685,73.61605834960938,18416300
2024-02-02,72.9730261099756,73.15416527568581,72.90056767968503,73.0726547241211,10893000
2024-02-05,72.77376293977186,72.77376293977186,72.46582500120411,72.58356475830078,13306400
2024-02-06,72.64693999121718,72.99110702750913,72.63788096367931,72.87336730957031,12059800
2024-02-07,72.77375324321086,73.00923963604306,72.71941288717834,72.76469421386719,11441800
2024-02-08,72.63790527858954,72.67413449085507,72.49299533954314,72.53827667236328,8602400
2024-02-09,72.42053500987895,72.47487537183989,72.35713561758602,72.4567642211914,6247400
2024-02-12,72.54733276367188,72.60168003487611,72.38430477008997,72.54733276367188,5017000
2024-02-13,72.03106511646646,72.08540546748154,71.83180794939237,71.90426635742188,14682500
2024-02-14,72.04014658261947,72.1760044124856,71.95862912069329,72.14883422851562,12709400
2024-02-15,72.46580240264835,72.49297257581178,72.2574862250395,72.38428497314453,10221100
2024-02-16,72.1035289801515,72.18503951284153,72.02201153744682,72.13069915771484,5398400
2024-02-20,72.37525280220746,72.41147510306597,72.17599559740854,72.39336395263672,14400900
2024-02-21,72.36620834471363,72.4205487169596,72.12166284957316,72.17601013183594,7224300
2024-02-22,72.22128105070776,72.34807984099618,72.14882953483995,72.24845123291016,6614800
2024-02-23,72.24844901276438,72.43865410236795,72.21222671095147,72.36619567871094,4475700
2024-02-26,72.30278999065618,72.33901919933048,72.0673035892807,72.18504333496094,7541800
2024-02-27,72.21221660041952,72.27561598473888,72.07635880258815,72.13069915771484,5030000
2024-02-28,72.06731676658944,72.1760044124856,72.04920561394822,72.14883422851562,9757000
2024-02-29,72.30280025874127,72.42054002114233,72.17600146538138,72.26657104492188,7848200
2024-03-01,72.16931980430775,72.67825622329784,72.0057321076697,72.6328125,6107200
2024-03-04,72.5146783731934,72.5692053015639,72.42379784799604,72.49649810791016,9263800
2024-03-05,72.71462284953284,72.90547404086485,72.6782692511258,72.76914978027344,7350100
2024-03-06,72.97818310544459,73.1235905690543,72.87821244070162,72.91456604003906,6412800
2024-03-07,73.14175415039062,73.14175415039062,72.98724965501721,73.14175415039062,6549700
2024-03-08,73.22356050881125,73.38714823734006,73.2053871761925,73.25082397460938,8207100
2024-03-11,73.2507930829173,73.31441012086405,73.13264913636965,73.1962661743164,5092400
2024-03-12,73.15085473750146,73.15994487085814,72.97818380616573,73.02362060546875,4538200
2024-03-13,73.02360451133991,73.12357515500963,72.93272399902344,72.93272399902344,5606300
2024-03-14,72.77822603004363,72.77822603004363,72.47831410070208,72.54193115234375,9499100
2024-03-15,72.43288104689803,72.57829543420551,72.41470771535441,72.49649810791016,6259900
2024-03-18,72.49650550414755,72.5419492382523,72.16024683323757,72.4238052368164,7432400
2024-03-19,72.55102622028625,72.76005071830085,72.51467262634043,72.64190673828125,3796900
2024-03-20,72.72370299503054,72.85094405098205,72.49649821483222,72.81459045410156,8008700
2024-03-21,73.05086349151304,73.05086349151304,72.80548542993353,72.86910247802734,7564300
2024-03-22,73.17810385951955,73.21445745208007,73.05086975242716,73.0963134765625,3900500
2024-03-25,73.0781495412094,73.10541300569975,72.8963815550409,72.92364501953125,2621600
2024-03-26,72.92364455159027,72.9418248169603,72.78732029627359,72.88729095458984,4913400
2024-03-27,72.87818087789375,73.22352952142239,72.87818087789375,73.21443939208984,6343900
2024-03-28,73.16902160644531,73.26899225384284,73.10540455207769,73.16902160644531,8503200
2024-04-01,73.02670429596456,73.02670429596456,72.58887632785017,72.66184997558594,4151300
2024-04-02,72.46120551449931,72.60714591041769,72.31525815942803,72.5980224609375,3500300
2024-04-03,72.45205636485215,72.73482056605961,72.333479400283,72.69833374023438,6722000
2024-04-04,72.88989851657024,72.88989851657024,72.61625077542195,72.7530746459961,5597300
2024-04-05,72.58888420035021,72.71658461816226,72.44293688905023,72.54327392578125,5604700
2024-04-08,72.33349821880547,72.52504888485954,72.33349821880547,72.41558837890625,3326500
2024-04-09,72.66188243498127,72.73484915616251,72.59802524532374,72.68012237548828,5133500
2024-04-10,72.20578584024308,72.20578584024308,71.74971091288172,71.82267761230469,9174400
2024-04-11,71.8865276320612,72.04159839590537,71.64025023396933,71.75882720947266,6585800
2024-04-12,72.0142513672483,72.0142513672483,71.86831096239632,71.88655090332031,7315100
2024-04-15,71.51256571728763,71.56729249366909,71.2662813052658,71.33013153076172,6067900
2024-04-16,71.14769614093886,71.18418297405807,70.96526893449462,71.1385726928711,9333300
2024-04-17,71.33010903751942,71.56726992564046,71.32099255043241,71.45780944824219,8920500
2024-04-18,71.38484478547853,71.49429830683845,71.23889747813112,71.28450775146484,7853100
2024-04-19,71.43958132968295,71.50343154560396,71.34836772967459,71.36660766601562,9366400
2024-04-22,71.36659672915223,71.54903086036268,71.36659672915223,71.52166748046875,5146600
2024-04-23,71.50342878320885,71.88653006393452,71.43045512236071,71.71322631835938,9174900
2024-04-24,71.66762049507682,71.66762049507682,71.38485624065414,71.50343322753906,7467900
2024-04-25,71.17505507699636,71.35748923118888,71.01999126529627,71.3483657836914,8166000
2024-04-26,71.56727079390846,71.63112100004449,71.49429714142428,71.52166748046875,4609000
2024-04-29,71.61291099654194,71.82270163617612,71.61291099654194,71.76797485351562,6605100
2024-04-30,71.594658854946,71.63114569376636,71.41223161999714,71.47608184814453,7999800
2024-05-01,71.54198582395756,71.99976664289007,71.48705436094356,71.7342529296875,9262500
2024-05-02,71.78003705380414,72.1828794427709,71.73425617576686,72.1462631225586,8400900
2024-05-03,72.58573675097453,72.81462719581751,72.35684630613156,72.56742858886719,6946900
2024-05-06,72.64982153663493,72.71391057802612,72.59489006835152,72.69560241699219,5636700
2024-05-07,72.8054630507034,72.91533296897663,72.67728497197533,72.70475769042969,5956300
2024-05-08,72.52164237932831,72.64982046021152,72.52164237932831,72.55826568603516,19767800
2024-05-09,72.53996310641294,72.69560693300596,72.49418222321168,72.64982604980469,12491000
2024-05-10,72.55826000053807,72.56741757279259,72.39345862586147,72.43923950195312,7991000
2024-05-13,72.613193944359,72.64981724944727,72.46670770918709,72.48501586914062,5981800
2024-05-14,72.622365640426,72.73223557705818,72.57658475386694,72.65898895263672,5643300
2024-05-15,73.14423681288673,73.25410675131772,72.97943539783158,73.19001770019531,11001300
2024-05-16,73.24493603373325,73.26324419426186,73.0984428087787,73.12591552734375,6693000
2024-05-17,72.99773415799102,73.14422039116181,72.99773415799102,73.02519989013672,5080500
2024-05-20,72.92448967042075,73.01604444196376,72.92448967042075,72.96111297607422,4538000
2024-05-21,73.07096862792969,73.14421523193919,73.03434532592493,73.07096862792969,2672500
2024-05-22,72.94279479980469,73.04350713987168,72.88786333619761,72.94279479980469,3511100
2024-05-23,73.0526709311976,73.0526709311976,72.631513375601,72.69560241699219,6811100
2024-05-24,72.68646581833902,72.85126725592607,72.65900007627178,72.84210968017578,2336900
2024-05-28,72.95194742926564,72.95194742926564,72.51247479464247,72.53994750976562,9755000
2024-05-29,72.39347264770052,72.39347264770052,72.15542461924231,72.24698638916016,6840700
2024-05-30,72.52163787195846,72.6131926404445,72.43924067587534,72.60404205322266,4035400
2024-05-31,72.75053292148918,72.93364945531069,72.75053292148918,72.92449188232422,4573400
2024-06-03,73.0154598952405,73.28197406806123,73.0154598952405,73.27278900146484,4631800
2024-06-04,73.37388087007412,73.59444869661878,73.37388087007412,73.51173400878906,7571600
2024-06-05,73.61282535306697,73.70472510776456,73.36469531423329,73.68634796142578,9558800
2024-06-06,73.48416850699711,73.71392141266361,73.48416850699711,73.65878295898438,4706300
2024-06-07,73.16253054340605,73.22686108945985,73.08900791605782,73.1165771484375,4967400
2024-06-10,72.99709660449564,73.0798042885673,72.98790452465349,73.02466583251953,3698800
2024-06-11,73.01545095391977,73.30953431351924,73.01545095391977,73.26358795166016,5109100
2024-06-12,73.93448223888284,74.05395823719087,73.6403988000898,73.65878295898438,3239300
2024-06-13,73.87934432836686,74.06314384965047,73.79663664723992,73.9620590209961,7954000
2024-06-14,73.99881403932349,74.03557534623998,73.87015297086695,73.97124481201172,4641300
2024-06-17,73.69552819108868,73.76904377612532,73.62200559455131,73.71390533447266,6588400
2024-06-18,73.94367486196634,74.06314384965047,73.85177510132455,73.9620590209961,7957900
2024-06-20,73.80580695342216,73.8241911087749,73.66796084578107,73.78742980957031,5963200
2024-06-21,73.85174426073485,73.9620281343517,73.6955140317355,73.8425521850586,4403100
2024-06-24,73.88852825841302,73.98042800891882,73.82419773190881,73.89772033691406,3657200
2024-06-25,73.8425798205248,73.92529450956813,73.75987214298348,73.87934112548828,4659400
2024-06-26,73.5760726928711,73.62202608136958,73.52093423587505,73.5760726928711,4963500
2024-06-27,73.68633611364633,73.79662000845236,73.68633611364633,73.71390533447266,5350100
2024-06-28,73.9252788906028,73.93446395627655,73.4473890385484,73.45658111572266,4724800
2024-07-01,73.67702398695243,73.67702398695243,73.09594831910364,73.13284301757812,4723400
2024-07-02,73.49257555469045,73.49257555469045,73.308109054024,73.45568084716797,3050400
2024-07-03,73.63092564260342,73.89840698242188,73.59403093673752,73.89840698242188,2476800
2024-07-05,74.2304458618164,74.27655896244113,74.05519778338545,74.2304458618164,4329500
2024-07-08,74.31345921064468,74.32268464623607,74.16588742591023,74.23966979980469,4216000
2024-07-09,74.23966365736791,74.23966365736791,74.02752791493653,74.14743041992188,5186500
2024-07-10,74.30422105408404,74.30422105408404,74.11975459551047,74.26732635498047,4630300
2024-07-11,74.6916239111217,74.75618788571995,74.57171436047817,74.62705993652344,4362500
2024-07-12,74.87608082607082,74.87608082607082,74.61782496069732,74.8484115600586,6151500
2024-07-15,74.75618683648499,74.80229993943911,74.57171331383238,74.59016418457031,3220600
2024-07-16,74.77462828565879,74.86686152557104,74.63627490731787,74.8576431274414,4998200
2024-07-17,74.81150820277966,74.90374142446232,74.68238028503518,74.89451599121094,5186300
2024-07-18,74.87607555302107,74.90374481708473,74.64548896989855,74.66393280029297,6579600
2024-07-19,74.57171016767327,74.58093560265303,74.43335679075724,74.47947692871094,3511700
2024-07-22,74.71927623055367,74.71927623055367,74.39645643079427,74.50713348388672,3914600
2024-07-23,74.62704300732868,74.63626140379047,74.49790805048106,74.50713348388672,2593800
2024-07-24,74.68238854259403,74.68238854259403,74.25811004638672,74.25811004638672,4643700
2024-07-25,74.38723651281539,74.5717029729426,74.32267254807643,74.433349609375,7729100
2024-07-26,75.01444333581449,75.01444333581449,74.64550332448125,74.75618743896484,4299600
2024-07-29,74.94988041410991,74.94988041410991,74.76540688738005,74.87609100341797,7156200
2024-07-30,74.96831662115773,74.97754205579201,74.80229398246448,74.95909118652344,3001100
2024-07-31,75.19891013271744,75.35570735117258,74.99599277380116,75.34648895263672,6232500
2024-08-01,75.62514303018575,75.69919827270425,75.51404957195271,75.5881118774414,7126300
2024-08-02,76.1157889165203,76.24539441193154,75.9676643143533,76.22687530517578,5908300
2024-08-05,76.40276237522589,76.40276237522589,75.83804975713817,76.04171752929688,13580900
2024-08-06,76.04173186467676,76.04173186467676,75.6806869506836,75.6806869506836,7645300
2024-08-07,75.72698193041971,75.72698193041971,75.3659369960559,75.45851135253906,6192100
2024-08-08,75.3566717844587,75.49553684024413,75.31964063205125,75.46775817871094,6084300
2024-08-09,76.26390282336662,76.27316237630349,75.69919016469855,75.73622131347656,3919500
2024-08-12,75.77324241405222,75.95839813338897,75.65289649370972,75.87507629394531,3964200
2024-08-13,76.25466352405707,76.28243512470219,76.07876730267708,76.263916015625,4895300
2024-08-14,76.39350887760506,76.50460232476071,76.25465089737236,76.4212875366211,7564600
2024-08-15,76.3472218680827,76.3472218680827,76.01394860429795,76.17132568359375,8888900
2024-08-16,76.31017185094893,76.38423412746927,76.15279481056878,76.36571502685547,5293700
2024-08-19,76.33796195997597,76.54162973833695,76.28241877059357,76.46756744384766,3420500
2024-08-20,76.59716990402185,76.67123219558752,76.4953360188613,76.63420104980469,4561000
2024-08-21,76.7175401763711,76.94897959242547,76.60644671399564,76.81937408447266,5686500
2024-08-22,76.6990126274471,76.71753173395696,76.47683279011652,76.57866668701172,4711900
2024-08-23,76.78234496777542,77.01378438997105,76.68051105697168,76.97675323486328,5392100
2024-08-26,77.09707492382009,77.09707492382009,76.88415467768476,76.91192626953125,4606000
2024-08-27,76.79159674322965,76.91194976195028,76.68051034191286,76.8841781616211,5722600
2024-08-28,76.88418194207287,76.9304655905738,76.77308847232294,76.81011962890625,4827700
2024-08-29,76.74530285883739,76.80084605208609,76.65272851576637,76.7267837524414,5133600
2024-08-30,76.76381223507036,76.84713408501797,76.58792310823766,76.59717559814453,4189400
2024-09-03,76.94187678312757,76.96974977489612,76.68171940827868,76.81179809570312,6819900
2024-09-04,76.95117483889075,77.19275259688736,76.83038950427105,77.15558624267578,5314100
2024-09-05,77.34143188713259,77.41576461570243,77.09056778915831,77.4064712524414,31723500
2024-09-06,77.6108630686177,77.76881476028228,77.27637296347072,77.45291137695312,10659100
2024-09-09,77.43431265537674,77.629437760439,77.37856667607682,77.57368469238281,15154400
2024-09-10,77.5736904825342,77.75952224199834,77.5551108509662,77.75022888183594,10992700
2024-09-11,77.7037691697807,77.852434577352,77.53652413064138,77.75022888183594,6578600
2024-09-12,77.99181227331007,78.00109854538825,77.57369610080136,77.69448852539062,5445400
2024-09-13,78.01039639213576,78.01039639213576,77.81527833591454,77.88031768798828,6661000
2024-09-16,78.07542495188214,78.11259130346646,77.87101356254672,78.06613159179688,5437700
2024-09-17,78.19622018569119,78.19622018569119,77.95464243606258,78.03826141357422,6754800
2024-09-18,77.96394452253807,78.28914128607572,77.82457245566258,77.87102508544922,8749500
2024-09-19,77.92677177249276,78.01968411320149,77.82456607108601,77.9360580444336,4679300
2024-09-20,78.01040092412393,78.04756728300491,77.74095013880543,77.9918212890625,5496800
2024-09-23,77.88032173948925,78.0104004504037,77.73166339362619,77.91748809814453,4086000
2024-09-24,77.91747608313841,78.07542776649838,77.75023103935814,78.03826141357422,4044500
2024-09-25,77.95463951334368,77.95463951334368,77.74093476423128,77.759521484375,4983200
2024-09-26,77.87103307711197,77.87103307711197,77.59229600351284,77.71308135986328,2870200
2024-09-27,77.98252662745527,78.01039962396192,77.8338611944091,78.00110626220703,5300400
2024-09-30,78.00108649628098,78.00108649628098,77.73164287248987,77.81526184082031,5406600
2024-10-01,78.11087036132812,78.24141913239635,77.96168294494365,78.11087036132812,8590300
2024-10-02,77.88708225003407,78.0362767738356,77.79383922965134,78.01762390136719,5548700
2024-10-03,77.96168583086946,77.96168583086946,77.65397743607832,77.6726303100586,5434000
2024-10-04,77.40222577513408,77.40222577513408,77.1597881949314,77.20641326904297,4641100
2024-10-07,76.86138349965054,77.06652238273013,76.86138349965054,76.91732788085938,6957800
2024-10-08,76.98261125335986,77.04788208007812,76.80545164597406,77.04788208007812,5565600
2024-10-09,76.93600169018376,76.94532101359806,76.80546002251015,76.86140441894531,12093900
2024-10-10,77.00124676053224,77.00124676053224,76.69353845511883,76.88935089111328,8995400
2024-10-11,76.8334232386117,77.01990928091955,76.80545104366416,76.92666625976562,3923700
2024-10-14,76.71220373624529,76.90802333606919,76.6935579769218,76.89869689941406,1659800
2024-10-15,77.09450247693808,77.19707192899313,77.04787741182719,77.12247467041016,7231900
2024-10-16,77.38355009795468,77.57004322546118,77.22503627506322,77.3089599609375,5072600
2024-10-17,77.25300988623432,77.25300988623432,76.92665579957868,76.95462799072266,11082300
2024-10-18,77.17841263386002,77.25300988623432,76.94530155567948,76.95462799072266,7867300
2024-10-21,76.74018678170125,76.80545761349083,76.37653398830405,76.39517974853516,6705400
2024-10-22,76.46044626371071,76.46977270029329,76.27396021597926,76.38584899902344,7552500
2024-10-23,76.2646235832614,76.2646235832614,76.06881112512636,76.20867919921875,14190800
2024-10-24,76.33922808796117,76.44179754443763,76.19936000058543,76.31124877929688,5588200
2024-10-25,76.45111625921854,76.57233858717467,76.16206076452876,76.19003295898438,6751000
2024-10-28,76.3019177511102,76.3019177511102,76.00353586367888,76.0967788696289,7763400
2024-10-29,75.9662363802146,76.1993474494486,75.8170418811919,76.18069458007812,6198000
2024-10-30,76.37651201825194,76.44178283126607,75.99420646060844,76.02217864990234,7449300
2024-10-31,75.91959614658725,76.02216556566829,75.73311017406743,75.87297821044922,8216500
2024-11-01,76.06676557814383,76.17909194055669,75.55191261105695,75.57999420166016,6778200
2024-11-04,76.0387044509402,76.13231215874525,75.84211898019619,75.95445251464844,6679500
2024-11-05,76.03867134850489,76.16972351074219,75.75784120553514,76.16972351074219,6031600
2024-11-06,75.60808069935914,75.88891090723442,75.52383592208186,75.63616943359375,9354000
2024-11-07,75.82337885651125,76.44120240859526,75.82337885651125,76.34758758544922,8572100
2024-11-08,76.44120189987177,76.6096914400734,76.3569499879627,76.43183898925781,6507800
2024-11-11,76.25399237979454,76.34760007644715,76.18846627795676,76.28207397460938,2000400
2024-11-12,76.04803008273996,76.18844515970272,75.75784416100907,75.83273315429688,6665800
2024-11-13,76.12293325940739,76.19782226664867,75.69233218048328,75.75785827636719,6537200
2024-11-14,75.87018843924447,75.93571453223687,75.56127665436242,75.6548843383789,5928000
2024-11-15,75.51447961917908,75.86083595362815,75.35534582030093,75.72042083740234,9130100
2024-11-18,75.65487906639977,75.9169834201047,75.63616038762427,75.84209442138672,4740200
2024-11-19,75.91698733592828,76.08548402083085,75.91698733592828,75.98251342773438,5803500
2024-11-20,75.84210040684042,75.92635232249931,75.77657431324288,75.8514633178711,5631700
2024-11-21,75.94507586630625,76.03869069899093,75.7391418031034,75.78594207763672,5668100
2024-11-22,75.87018315226197,75.9357092406882,75.76721256447675,75.84209442138672,4590300
2024-11-25,76.33824875076373,76.52546415496937,76.31952292525723,76.4599380493164,8793000
2024-11-26,76.37567901611328,76.4037677517611,76.18846362931649,76.37567901611328,8261300
2024-11-27,76.59099743511467,76.64716063327535,76.39441909974174,76.58163452148438,4580500
2024-11-29,76.91860961914062,76.93733544192784,76.78755742686546,76.91860961914062,3629900
2024-12-02,77.19953281586932,77.19953281586932,76.61704121964722,76.97405242919922,6935000
2024-12-03,77.06798977138645,77.1337551723982,76.8049281673395,76.82371520996094,7600200
2024-12-04,76.82370568410848,77.14314271219303,76.68278496219348,77.07737731933594,5018500
2024-12-05,77.00223307726533,77.09618263677797,76.89888641143384,77.05860137939453,3521200
2024-12-06,77.33105702057345,77.35924117050861,77.1243636971934,77.27468872070312,4029900
2024-12-09,77.19952625889117,77.22771040884456,77.10557670308263,77.14315795898438,5702300
2024-12-10,77.03980600417054,77.14315265882695,76.98343770813658,77.08678436279297,4051100
2024-12-11,77.28409244080325,77.28409244080325,76.95526538359849,76.97405242919922,7626100
2024-12-12,76.96465312996924,76.96465312996924,76.67340734015487,76.70159149169922,7961100
2024-12-13,76.64520151699318,76.64520151699318,76.37274284928273,76.41032409667969,7242700
2024-12-16,76.55127488300168,76.57945903500828,76.41034695507655,76.47611236572266,5331000
2024-12-17,76.48547779650032,76.50426483409349,76.39152110486687,76.4384994506836,5411700
2024-12-18,76.4667086241341,76.53247402907378,75.65872955322266,75.65872955322266,10452100
2024-12-19,75.61177141027065,75.91241433729806,75.32051842278989,75.4520492553711,8703700
2024-12-20,75.73388671875,75.94058002479841,75.6399371708801,75.73388671875,7498800
2024-12-23,75.7151025274369,75.73389674023244,75.47083510423069,75.5459976196289,3937400
2024-12-24,75.54788846365095,75.68936535206986,75.40641157523206,75.679931640625,3089600
2024-12-26,75.42525945946772,75.7742275385801,75.42525945946772,75.76480102539062,6555800
2024-12-27,75.80253774326462,75.80253774326462,75.54787794042004,75.576171875,4321100
2024-12-30,75.72706484331692,75.88740189919154,75.72706484331692,75.8591079711914,5226900
2024-12-31,75.86856573807964,75.98174148596975,75.61390591370076,75.70822143554688,3440500
2025-01-02,75.85912445539562,75.9817339019762,75.61389836642212,75.72708129882812,5099600
2025-01-03,75.83084319538955,75.86857084583058,75.56675683811595,75.58561706542969,5997700
2025-01-06,75.5573046675912,75.60446601807415,75.45355545317813,75.51957702636719,5056600
2025-01-07,75.44412804110421,75.50072310557,75.16118150202483,75.26493072509766,7448900
2025-01-08,75.21777634104329,75.39698086946898,75.18948240409462,75.32152557373047,8468700
2025-01-10,75.42526727968178,75.42526727968178,74.79334543151111,74.87822723388672,6898400
2025-01-13,74.7556195910564,74.84050139547998,74.64243665601245,74.67073059082031,6409400
2025-01-14,74.79333138917441,74.8782131756136,74.63298713288209,74.74617004394531,6863500
2025-01-15,75.46300121564855,75.5384493143356,75.33095804818004,75.45356750488281,8075900
2025-01-16,75.42526827622333,75.75537617173276,75.33095276262242,75.63276672363281,8479300
2025-01-17,75.76482487063856,75.77425138679483,75.61391426237202,75.6705093383789,4941000
2025-01-21,75.93457344569869,75.98172760009766,75.82139052268,75.98172760009766,5042800
2025-01-22,75.98172596173427,75.98172596173427,75.75536731638954,75.76480102539062,7835200
2025-01-23,75.56674805052795,75.73651885986328,75.51958669400763,75.73651885986328,5572600
2025-01-24,75.69877468410016,75.94399353618381,75.67048075469137,75.84967803955078,3933200
2025-01-27,76.15150742670173,76.27412407348078,76.07605933154454,76.25525665283203,4416700
2025-01-28,76.15151156284205,76.26469450544421,76.0571960419134,76.22696685791016,4399100
2025-01-29,76.33071252400464,76.33071252400464,75.95344326210062,76.17980194091797,6510400
2025-01-30,76.2835500092946,76.40616665514347,76.25525607434872,76.3307113647461,11113900
2025-01-31,76.40614880059536,76.42500902088118,76.08546748924942,76.20808410644531,7226900
2025-02-03,76.22041825158135,76.4381940536279,76.08786158035191,76.20148468017578,9031800
2025-02-04,76.10677665130284,76.41923468201685,76.08784308449974,76.3624267578125,5547100
2025-02-05,76.66541113643711,76.84531252050196,76.59913281974924,76.731689453125,4712300
2025-02-06,76.72223788000309,76.72223788000309,76.5328732783806,76.59915161132812,4401600
2025-02-07,76.48550767958812,76.48550767958812,76.28667273491297,76.35295104980469,5446400
2025-02-10,76.46658993607541,76.5518018340843,76.35296684826751,76.40977478027344,9773500
2025-02-11,76.26776912442136,76.33404746534461,76.21095395806044,76.29617309570312,3084000
2025-02-12,75.89847619618827,75.98368807988437,75.77538273245634,75.95528411865234,8884500
2025-02-13,76.33403069296537,76.48552091444797,76.15412928264624,76.39083862304688,7202900
2025-02-14,76.70330020657879,76.83585686538352,76.66542584352086,76.67489624023438,5392000
2025-02-18,76.45712253400997,76.63702395746952,76.4003145997791,76.42871856689453,5418100
2025-02-19,76.39082977344225,76.551790372557,76.37189620687374,76.513916015625,7208600
2025-02-20,76.52339811399293,76.68435873772434,76.51392771736282,76.646484375,7077600
2025-02-21,76.72221580760365,77.02520341731028,76.69381184791153,76.89264678955078,4605000
2025-02-24,76.8926531973966,77.1104289461752,76.83584527327827,77.01573944091797,5189700
2025-02-25,77.35659912986964,77.46075180351535,77.30926160244555,77.44181823730469,8837500
2025-02-26,77.460760925864,77.59331757633397,77.33767467151206,77.55545043945312,7032100
2025-02-27,77.38500472861314,77.4986205652651,77.32818958649287,77.40393829345703,6735700
2025-02-28,77.52703802112323,77.70693942553362,77.44182612879972,77.67853546142578,16285500
2025-03-03,77.49516055834744,77.86572292008304,77.43815319474383,77.83721923828125,9138300
2025-03-04,77.88472335779429,77.98924168131306,77.67568671075674,77.75170135498047,11893100
2025-03-05,77.73269345632701,77.8562190645053,77.48565673828125,77.48565673828125,11419200
2025-03-06,77.44764529012471,77.52365268054396,77.21010497832137,77.35263061523438,7821400
2025-03-07,77.64716594634008,77.6661659786376,77.18158903893512,77.27660369873047,5957300
2025-03-10,77.58067115690835,77.66618219383105,77.3906345484878,77.51416015625,7216500
2025-03-11,77.48566159736968,77.55217260242294,77.10559560457,77.12459564208984,7843700
2025-03-12,77.15310585017413,77.15310585017413,76.8965654515954,76.91556549072266,13196600
2025-03-13,76.87755671332604,77.12459343980926,76.6970237408412,77.11509704589844,10842500
2025-03-14,77.05807999774615,77.1816056062338,76.97256896032125,77.04857635498047,4676000
2025-03-17,77.23860492095855,77.33361959125439,77.08657564916146,77.13408660888672,4887300
2025-03-18,77.13408789913107,77.40963552200645,77.08657693861107,77.2861099243164,6429900
2025-03-19,77.25761150813285,77.7041884704709,77.21010779353314,77.628173828125,6021600
2025-03-20,77.96073633793428,78.09375833790871,77.59967041015625,77.59967041015625,5866500
2025-03-21,77.73267738082916,77.75168466238213,77.54264806022289,77.57115173339844,3827800
2025-03-24,77.49514655195668,77.53315387054172,77.26710988960129,77.2861099243164,4036700
2025-03-25,77.33364567781528,77.51417868668393,77.28613470206339,77.40966033935547,4682300
2025-03-26,77.37162872173887,77.37162872173887,77.19109576953926,77.2291030883789,6414100
2025-03-27,77.20060471687047,77.20060471687047,77.09608639516752,77.19110107421875,4023300
2025-03-28,77.46664841018182,77.62817408884287,77.31462637413473,77.59967041015625,6470800
2025-03-31,77.78969897454493,77.78969897454493,77.48564768472912,77.6851806640625,4174300
2025-04-01,77.74146870943409,78.00855479948792,77.74146870943409,77.86547088623047,7810900
2025-04-02,78.065781641266,78.09440424455975,77.73192404500332,77.96086120605469,4702400
2025-04-03,78.40918388075963,78.52365246679706,78.13256420021523,78.22795104980469,13506400
2025-04-04,78.40918519697496,78.49503845733175,77.81778235306264,78.01809692382812,14228200
2025-04-07,77.62699263196723,77.65561523389663,76.79711911475076,76.88296508789062,15249500
2025-04-08,76.88297448368544,77.05467372849783,76.13894684868193,76.22480010986328,10492300
2025-04-09,75.3662915618875,76.98788961519001,75.28997918166054,76.95927429199219,18623600
2025-04-10,76.39648762187181,76.73988609147042,76.03401469398436,76.14848327636719,13459100
2025-04-11,75.85277398196014,76.02447321538023,75.03244128623065,75.89093017578125,12309800
2025-04-14,76.23433110160134,76.49188359881389,76.1675595796481,76.36787414550781,6741600
2025-04-15,76.4632656973133,76.81619775394678,76.45372482948406,76.70173645019531,7088400
2025-04-16,76.70174272388786,77.04513394077924,76.68266098666864,76.99744415283203,4659900
2025-04-17,77.08328152747369,77.13097858764357,76.93066403451937,77.01651000976562,3593700
2025-04-21,76.73035975753614,76.94974879758028,76.49188897984867,76.5109634399414,5605300
2025-04-22,76.69219876857277,76.80666007707958,76.58727105074144,76.62542724609375,6430500
2025-04-23,77.35991843489955,77.50300235629823,76.74943382931245,76.78759002685547,8394700
2025-04-24,77.1691413912441,77.42668661659602,77.0737545402823,77.3980712890625,7661700
2025-04-25,77.4076168254122,77.74147446268661,77.4076168254122,77.73193359375,3913200
2025-04-28,77.73191452447068,77.951310790886,77.56021531348662,77.91315460205078,6323200
2025-04-29,77.82731435463596,78.08486685289675,77.7796245687896,78.0562515258789,6805400
2025-04-30,77.8845732298475,78.0848878503883,77.80826081891233,78.00857543945312,8049000
2025-05-01,78.09951884035256,78.11867435899794,77.64945912615356,77.72606658935547,9265100
2025-05-02,77.40050747055815,77.64947080487454,77.38135194903172,77.51541137695312,5291000
2025-05-05,77.5058225273984,77.5058225273984,77.2664297049695,77.47709655761719,7043700
2025-05-06,77.46753359586697,77.62074123252663,77.31431865351675,77.60159301757812,6273800
2025-05-07,77.60158364161678,77.82182096252255,77.60158364161678,77.75479125976562,3107500
2025-05-08,77.93672766731262,77.93672766731262,77.4292160462802,77.4483642578125,5674100
2025-05-09,77.60158237171761,77.67818983238323,77.41964147905914,77.43879699707031,2922500
2025-05-12,77.2951681670908,77.4579535592862,77.25686443262887,77.36219787597656,7756800
2025-05-13,77.45794201642327,77.534549473931,77.33346037724019,77.4483642578125,15256400
2025-05-14,77.48666539049351,77.48666539049351,77.14193914894757,77.16109466552734,13852300
2025-05-15,77.3909083178783,77.67818261584095,77.32387862244553,77.65902709960938,9972800
2025-05-16,77.89843162346399,77.99418730195059,77.66861653395817,77.74522399902344,8712500
2025-05-19,77.28558677688295,77.81225396888341,77.22813483073381,77.79309844970703,14709700
2025-05-20,77.65903688547624,77.77394808027911,77.52497747771778,77.72606658935547,7923500
2025-05-21,77.41006787813949,77.52497907531038,77.05577113848662,77.10364532470703,8730600
2025-05-22,77.06534702726356,77.44836973048888,77.00788777722794,77.38134002685547,12399000
2025-05-23,77.59202015964124,77.59202015964124,77.39093101436937,77.48668670654297,8446800
2025-05-27,77.7356463768444,77.9846169859015,77.65903891164375,77.91758728027344,9197600
2025-05-28,77.78352166752028,77.91758106808817,77.63988450814341,77.76436614990234,9588500
2025-05-29,77.98462702805541,78.08996047984769,77.88886403137812,78.03250122070312,8206000
2025-05-30,78.0803605766753,78.26230145193746,78.01333088142432,78.25272369384766,7893900
2025-06-02,78.07773759446896,78.13542105326715,77.92391259263054,78.11619567871094,7773000
2025-06-03,78.19312781742933,78.29888573691251,78.04891180584946,78.13543701171875,10564300
2025-06-04,78.4238687058221,78.61615183036778,78.09698592706826,78.56808471679688,6922600
2025-06-05,78.55847043377686,78.63538661967793,78.25081302530378,78.26042938232422,7126600
2025-06-06,78.20272698138766,78.20272698138766,77.87584424246693,77.9046859741211,6077800
2025-06-09,77.98160959992417,78.15466734151534,77.93353515248685,78.07775115966797,6808400
2025-06-10,78.27003140619084,78.34694024287681,78.10658270729971,78.193115234375,6867700
2025-06-11,78.40464688614982,78.52001383206124,78.28927260510704,78.4719467163086,7158800
2025-06-12,78.66423039428902,78.75076293945312,78.58731420639457,78.75076293945312,5284300
2025-06-13,78.49116178272467,78.61614506941775,78.28926231877567,78.41424560546875,7141900
2025-06-16,78.48155137499106,78.60654200628771,78.36618443549378,78.37579345703125,6583700
2025-06-17,78.50078058312,78.59692214011848,78.40463902612152,78.55846405029297,7667200
2025-06-18,78.67384070639743,78.87574018275821,78.51039932102883,78.61614990234375,9232200
2025-06-20,78.54886273736093,78.82767844064544,78.48156290105999,78.73153686523438,5234200
2025-06-23,78.91420151436213,79.09686828516261,78.84690168614488,78.9526596069336,7023400
2025-06-24,78.9334136351598,79.30837080583846,78.92379727984934,79.26991271972656,10045200
2025-06-25,79.20263438571628,79.26993422088402,79.07765107329959,79.23148345947266,9277500
2025-06-26,79.31799629964667,79.49105403952386,79.26031283139785,79.48143768310547,10204200
2025-06-27,79.38529275055244,79.5968085719833,79.3179929287454,79.4045181274414,7958300
2025-06-30,79.58719448097325,79.76025221842085,79.51027830096751,79.72179412841797,10911300
2025-07-01,79.64555050497106,79.7710268850141,79.54903531053301,79.7131118774414,8642600
2025-07-02,79.59729177680573,79.7131070576738,79.52973040842039,79.70346069335938,9627300
2025-07-03,79.63589785395376,79.67450540140892,79.50077511967906,79.5683364868164,9618100
2025-07-07,79.52972826929053,79.52972826929053,79.24982907532642,79.31739044189453,7981000
2025-07-08,79.19193322697474,79.19193322697474,79.06645683921187,79.10506439208984,11396900
2025-07-09,79.24983308258221,79.47181728525776,79.20157180532037,79.44286346435547,9235700
2025-07-10,79.44286346435547,79.48147101343754,79.31739445256656,79.44286346435547,10946600
2025-07-11,79.24983269310448,79.30774033462446,79.11470995379986,79.1629638671875,8967900
2025-07-14,79.14366149902344,79.23052295880596,79.05680003924091,79.14366149902344,4240700
2025-07-15,79.28844240338852,79.28844240338852,78.90237426757812,78.90237426757812,13402200
2025-07-16,79.09540811853509,79.1822769506255,78.91203145281096,79.11471557617188,8230800
2025-07-17,79.22087605909466,79.27878369855826,79.14366096405203,79.20156860351562,6976000
2025-07-18,79.46217145855003,79.50077900789341,79.32704871766677,79.38495635986328,4190000
2025-07-21,79.71310759648128,79.75171514491056,79.59729231483038,79.61659240722656,6796600
2025-07-22,79.73240635120408,79.80962143963603,79.6551912627721,79.76136016845703,7147300
2025-07-23,79.71309714739486,79.74205832764817,79.59728188092545,79.65518951416016,7899600
2025-07-24,79.44286265666574,79.64554676455812,79.41390883605783,79.55868530273438,4350700
2025-07-25,79.53937852987114,79.7806701661875,79.53937852987114,79.751708984375,6356400
2025-07-28,79.70345868570024,79.74206623289608,79.5972897718209,79.6262435913086,12687900
2025-07-29,79.74206890585951,79.9930069255888,79.72276144979607,79.92544555664062,13470700
2025-07-30,79.79031372070312,80.04125907545547,79.73240608638955,79.79031372070312,9783100
2025-07-31,79.95439535673769,80.01231035837894,79.77101871517735,79.79997253417969,16332300
2025-08-01,80.33399405521429,80.52782387508947,80.17893167814088,80.4793701171875,19161000
2025-08-04,80.56658686842128,80.62474172647903,80.4502919405723,80.60535430908203,28578900
2025-08-05,80.52782953933465,80.5956781146104,80.4696820681088,80.56659698486328,15115300
2025-08-06,80.48905636873369,80.62473870890143,80.29521917268477,80.59566497802734,12952900
2025-08-07,80.663506507366,80.67319282161185,80.4599756020749,80.52781677246094,17456800
2025-08-08,80.53750461856778,80.53750461856778,80.31460110100998,80.32428741455078,14684000
2025-08-11,80.39214023340192,80.46967511776232,80.32429905811996,80.38245391845703,30235000
2025-08-12,80.3436736530487,80.4696622744258,80.26613878106322,80.45996856689453,16527500
2025-08-13,80.70226689654169,80.80887550676448,80.63442572586655,80.76042175292969,8237600
2025-08-14,80.5569076538086,80.71197003598489,80.48906647520636,80.5569076538086,8871100
2025-08-15,80.59566344314749,80.67319092595763,80.44059368926153,80.49874114990234,9866000
2025-08-18,80.59567743597192,80.59567743597192,80.35338644905877,80.40184020996094,16105500
2025-08-19,80.47935237775515,80.53749983207399,80.45027865059573,80.51811981201172,8090500
2025-08-20,80.52782327503613,80.62474557838516,80.45998209917197,80.54721069335938,9019200
2025-08-21,80.44059872791863,80.4502924366769,80.2370752087946,80.30491638183594,7846400
2025-08-22,80.48904999976185,80.90579069562476,80.42120883504614,80.80886840820312,16333400
2025-08-25,80.75072674617931,80.77980047683933,80.65381184593491,80.66350555419922,7545000
2025-08-26,80.71195487250525,80.81856347515631,80.61503997758587,80.78948974609375,8781000
2025-08-27,80.71195617350438,80.88640594482422,80.62473498491077,80.88640594482422,15157400
2025-08-28,80.8864129775418,81.0027152999112,80.84764553675198,80.95425415039062,8371000
2025-08-29,80.91547452444897,80.92516823171995,80.78948590645483,80.8476333618164,10415400
2025-09-02,80.5927339174255,80.68029942210768,80.50516098942146,80.66084289550781,9911100
2025-09-03,80.74840135506453,81.0305692177361,80.70948088193867,80.95272827148438,14251400
2025-09-04,81.16678387236956,81.40030670166016,81.10840687670736,81.40030670166016,12131600
2025-09-05,81.88681127964732,81.88681127964732,81.7116728483399,81.72139739990234,12697600
2025-09-08,82.02301747496938,82.02301747496938,81.80895859813674,81.87706756591797,15114100
2025-09-09,81.88680697499039,81.92572002583817,81.68247262977177,81.77977752685547,10327600
2025-09-10,81.93545688420578,82.10086334179331,81.90626838266937,81.96464538574219,10463900
2025-09-11,82.11058827097446,82.30518321340054,82.071667797825,82.2078857421875,7384700
2025-09-12,82.11058023791752,82.13976873409372,81.93544183753973,82.06192779541016,39431200
2025-09-15,82.23706681524101,82.28571925811484,82.1981537689266,82.25653076171875,9823000
2025-09-16,82.29545572922434,82.33437620098651,82.18842628770865,82.2468032836914,9628300
2025-09-17,82.3343728594318,82.45112684665884,81.96463210435775,82.09112548828125,11990800
2025-09-18,81.97437306380364,82.05221401270173,81.84788708933533,82.02302551269531,9397700
2025-09-19,81.95491340749065,82.05221087823568,81.9159929345284,82.01329040527344,6394000
2025-09-22,82.00355352799147,82.01328550148042,81.87706756591797,81.87706756591797,10552100
2025-09-23,82.00355843120258,82.03274693009396,81.89652898638668,82.01329040527344,12458400
2025-09-24,81.94518397458349,81.94518397458349,81.75058160373752,81.77977752685547,10778100
2025-09-25,81.57543046346895,81.64354685013629,81.41002404152891,81.59489440917969,13933300
2025-09-26,81.6435531196701,81.72138663852925,81.53652368000283,81.66300964355469,9981800
2025-09-29,81.77977302803238,81.88680247027946,81.74085255600426,81.83815002441406,9326700
2025-09-30,81.91599096847031,82.00355646304283,81.77977302803238,81.83815002441406,10714000
2025-10-01,82.07843602413698,82.12727777522989,81.94168806372276,82.11750793457031,9492400
2025-10-02,82.08820571666543,82.2347235174748,82.01983173658171,82.2054214477539,5905700
2025-10-03,82.22495040660239,82.24448263490451,82.07843261162029,82.10773468017578,6615300
2025-10-06,81.96122058781596,82.05889662926732,81.92214868079456,81.94168090820312,8305300
2025-10-07,82.01982360457103,82.11749964469138,81.94167979159309,82.04912567138672,14892000
2025-10-08,82.16634593406688,82.17610832207579,81.95145416259766,81.95145416259766,15033400
2025-10-09,81.93190876886716,81.94167860839937,81.79516082423243,81.824462890625,10746100
2025-10-10,82.08820033539367,82.11750240319367,81.94168254418923,81.99052429199219,11265300
2025-10-13,82.04914044239793,82.26403224067138,82.02960821173922,82.22496032714844,9742100
2025-10-14,82.17610804773737,82.43007172700814,82.07843200254233,82.37146759033203,11030100
2025-10-15,82.52775687134351,82.5961308557391,82.33240475941477,82.4203109741211,10407300
2025-10-16,82.42029769655672,82.65472913575174,82.36169356286004,82.62541961669922,12965200
2025-10-17,82.59612306432415,82.61566274499704,82.44961272030082,82.50821685791016,8700200
2025-10-20,82.62542303100587,82.6840346193287,82.5765887349754,82.63519287109375,8695700
2025-10-21,82.81102201083013,82.83056169319538,82.68404388427734,82.68404388427734,10751500
2025-10-22,82.67426543659066,82.72310718521395,82.5863592317142,82.70356750488281,13509800
2025-10-23,82.61566064312247,82.73286891535916,82.60589080303458,82.63519287109375,8862600
2025-10-24,82.78171117791781,82.81101324615905,82.68403513304555,82.7914810180664,8346800
2025-10-27,82.77193858328178,82.86961462490358,82.65473031421733,82.85008239746094,8351800
2025-10-28,82.82078454402452,82.85985645310203,82.72310849743306,82.84031677246094,7181200
2025-10-29,82.85007842117155,82.85007842117155,82.40076268951219,82.43983459472656,10152800
2025-10-30,82.15657969674915,82.37147147764225,82.09797555730736,82.2054214477539,21213400
2025-10-31,82.27379655751471,82.30309862763795,82.04913493289492,82.09797668457031,11875000
2025-11-03,82.0430499971076,82.0430499971076,81.9057489887347,81.97439575195312,13359100
2025-11-04,81.97440346882892,82.19015259695011,81.93518315638576,82.03324890136719,13086700
2025-11-05,82.06266273041862,82.06266273041862,81.82730346083552,81.83710479736328,14773000
2025-11-06,82.13131206281108,82.19015001156176,82.09208426966511,82.17053985595703,8744000
2025-11-07,82.10189053581666,82.20976509313002,82.05285392542467,82.13130950927734,11084400
2025-11-10,82.1411209397282,82.2097677072981,82.10189314655447,82.11170196533203,10066800
2025-11-11,82.29802964451967,82.4451320073993,82.21957405339228,82.42552185058594,3381300
2025-11-12,82.37648521167365,82.40590418785362,82.2588018250168,82.3078384399414,6998200
2025-11-13,82.11170184691525,82.24899538185706,82.07247405379809,82.082275390625,9157000
2025-11-14,82.17054238307725,82.23918915270976,81.94498443603516,81.94498443603516,5799800
2025-11-17,81.99402104945983,82.08227797530017,81.91556546075505,81.94498443603516,10074100
2025-11-18,82.10190589005381,82.17055266827877,81.97441367196627,82.0430679321289,13416800
2025-11-19,82.16073609088883,82.17054491026279,81.9940235712164,82.01363372802734,8150400
2025-11-20,82.19015006974298,82.26860565609044,82.0724741721583,82.11170196533203,9955400
2025-11-21,82.3764877001774,82.4059066772461,82.20977517549674,82.4059066772461,6978800
2025-11-24,82.51377355270435,82.62164811318746,82.42551662972897,82.6118392944336,16992900
2025-11-25,82.62165063388743,82.93546550615707,82.61184181483429,82.82759094238281,13396700
2025-11-26,82.80797574778019,82.99429840683254,82.72952016400221,82.9844970703125,11107900
2025-11-28,82.9845021772611,83.01392115250425,82.81778218098871,82.91585540771484,5201900
2025-12-01,82.61264684250314,82.63233947753906,82.5240525164605,82.63233947753906,12396700
2025-12-02,82.63234336319424,82.73078401138385,82.57327296584845,82.69140625,10462600
2025-12-03,82.78984341853068,82.89813038014995,82.73078053420733,82.86859893798828,14275100
2025-12-04,82.77999929160467,82.77999929160467,82.66187351983197,82.71109008789062,10639800
2025-12-05,82.76031156311387,82.78984300512808,82.56343027599267,82.63233947753906,9622100
2025-12-08,82.63233921083243,82.64217801777895,82.38623384745543,82.51420593261719,11580300
2025-12-09,82.59295353645811,82.61263865900438,82.34684819666565,82.39606475830078,14346600
2025-12-10,82.36653337173934,82.74061829520736,82.32715561608275,82.70124053955078,13579000
2025-12-11,82.83905892907933,82.88827549074585,82.64217015079645,82.70124053955078,10898700
2025-12-12,82.48467110795576,82.50435623158117,82.3566990280422,82.38623046875,11022700
2025-12-15,82.58311318730917,82.63233726304013,82.41576334668706,82.48467254638672,7426600
2025-12-16,82.53388938084461,82.64217633937443,82.39607098099566,82.6028060913086,6773500
2025-12-17,82.55357995214266,82.61264283330476,82.50435587748137,82.5732650756836,7604900
2025-12-18,82.82630565028828,82.85595586475957,82.66816111877972,82.80653381347656,10849200
2025-12-19,82.74723174905472,82.77688196293997,82.63850927097803,82.66815948486328,10094500
2025-12-22,82.64839172363281,82.65827010068291,82.57920538055292,82.64839172363281,9946800
2025-12-23,82.50013311967709,82.68792785407074,82.4704829070351,82.64839172363281,10239100
2025-12-24,82.76698823799843,82.92513275146484,82.72745210963184,82.92513275146484,3987800
2025-12-26,82.97455189480743,83.01408802538418,82.8757153387385,82.99432373046875,4652000
2025-12-29,83.02396679153001,83.09315312889315,82.96466637114597,83.08326721191406,6920900
2025-12-30,82.97454773371064,83.0832702021579,82.90536139385743,83.01408386230469,6413300
2025-12-31,82.93502287842722,82.98443738583461,82.7768783569336,82.7768783569336,6069000
2026-01-02,82.89548496776153,82.91524926215087,82.68792594331812,82.7669906616211,9360800
2026-01-05,82.84606395801978,82.99432256040596,82.78676353336361,82.94490051269531,12186800
2026-01-06,82.85595342629446,82.97455428068915,82.78676708098222,82.96467590332031,12383300
2026-01-07,83.09316436679275,83.1129286626787,82.95479167335232,82.97455596923828,11774300
2026-01-08,82.81641973188242,82.88560607923084,82.77688359900527,82.80653381347656,9215700
2026-01-09,82.83617635336901,82.99432087022586,82.77687592992051,82.93502044677734,9693500
2026-01-12,82.82629918969695,82.94490003833101,82.7867630599037,82.85594940185547,6963000
2026-01-13,82.97454951062987,83.06350768705792,82.89548479249407,83.02397155761719,33405000
2026-01-14,83.04373810274495,83.16234649428183,83.02397380786172,83.12281036376953,12241500
2026-01-15,83.15246071202988,83.17223254769118,82.97455189480743,82.99432373046875,25219900
2026-01-16,82.96467834498513,83.00421447786226,82.78676951741114,82.80653381347656,11216600
2026-01-20,82.52978168947214,82.6385041608257,82.47048126536862,82.51001739501953,12829400
2026-01-21,82.65827281817832,82.87571777236272,82.57920809544896,82.836181640625,15433300
2026-01-22,82.8164132720622,82.9152498261725,82.75711284774519,82.85594940185547,16716900
2026-01-23,82.85595225918485,82.94490289872789,82.76699407889582,82.91525268554688,10747900
2026-01-26,83.02397394321484,83.06351007379159,82.96467351772266,82.99432373046875,11210300
2026-01-27,82.96467174066414,83.06350829461606,82.95478582304524,82.98443603515625,12544900
2026-01-28,83.01408516446016,83.01408516446016,82.8164120591347,82.93502044677734,14335100
2026-01-29,82.85594926909333,83.01408624726726,82.81641313936342,82.98443603515625,11101000
2026-01-30,82.98444188755438,83.03386393838863,82.92514145915027,82.97455596923828,15785800
2026-02-02,83.08370614343875,83.08370614343875,82.84555321059042,82.87532043457031,10793300
2026-02-03,82.87532225571478,82.92493934377464,82.80586287473383,82.89517211914062,11647700
2026-02-04,82.84555998646107,82.90510200979533,82.75625830721746,82.86540985107422,9591100
2026-02-05,83.01424486577099,83.22262299937005,82.97455271120387,83.1928482055664,9432600
2026-02-06,83.19285093764043,83.25239295669867,83.10354926481003,83.22262573242188,9630900
2026-02-09,83.1829362475051,83.28216285511542,83.123394226535,83.25239562988281,9750600
2026-02-10,83.45084518255189,83.50046226943186,83.35161857929648,83.38138580322266,10440800
2026-02-11,83.24246841493745,83.41115440029905,83.21270119052124,83.31192779541016,7532900
2026-02-12,83.43100463930789,83.60961555711415,83.4210797076229,83.5699234008789,10175600
2026-02-13,83.80807762093806,83.85769471409965,83.73861823281514,83.83784484863281,9499000
2026-02-17,83.81799850646954,83.89738282349276,83.77830634795792,83.87753295898438,10253800
2026-02-18,83.79815001875463,83.86760940466486,83.75846543009615,83.80807495117188,8345400
2026-02-19,83.73861328081503,83.87753204884572,83.7187709870271,83.86760711669922,9082900
2026-02-20,83.87752624041579,83.93706068816194,83.74853241346429,83.887451171875,12270300
2026-02-23,83.93706823764862,84.10576180560963,83.91722594345009,84.05614471435547,11919300
2026-02-24,83.95691094235694,84.026370321886,83.87752663132241,83.97675323486328,12215500
2026-02-25,83.92714776303289,84.00653207789318,83.90729789906536,83.93706512451172,9608600
2026-02-26,83.93706556957693,84.04621711046235,83.91722327600911,84.02637481689453,8507700
2026-02-27,84.08591285105393,84.18513946413105,84.04622069172201,84.06607055664062,13748400
2026-03-02,83.81014328094676,83.83005679624628,83.63089125253711,83.79022216796875,12011000
2026-03-03,83.3420898554109,83.87984590166498,83.29229467425337,83.75038146972656,14436100
2026-03-04,83.84001547716844,83.87985010455483,83.70059808015519,83.74042510986328,12082600
2026-03-05,83.44167512254676,83.53129733410465,83.32217124279138,83.49146270751953,12092000
2026-03-06,83.21262467963277,83.50142001287348,83.04333322149515,83.28233337402344,21874400
2026-03-09,83.24250572488997,83.63089145210306,83.08317480907812,83.59105682373047,11847900
2026-03-10,83.43171631899281,83.58109427240521,83.23255077956182,83.2524642944336,18846100
2026-03-11,83.1130480549946,83.1130480549946,82.76450455729626,82.83421325683594,20410300
2026-03-12,82.6947959394489,82.70475649587253,82.21678800093439,82.34625244140625,20292900
2026-03-13,82.5055808731613,82.6151241974897,82.03753350515419,82.11720275878906,18963700
2026-03-16,82.51553999512751,82.61512276160121,82.35620149062714,82.44583129882812,12740000
2026-03-17,82.6947958577566,82.84417381324972,82.64500067336608,82.83421325683594,24860800
2026-03-18,82.70475569716037,82.78441735474476,82.36616516113281,82.36616516113281,11260800
2026-03-19,82.11720348236089,82.65495955261738,82.07736885519245,82.58525085449219,14865900
2026-03-20,82.27654193971043,82.30641601064855,81.75869938452205,81.8084945678711,21526600
2026-03-23,81.9479116092689,82.4259119375661,81.88816346765131,82.20683288574219,16767400
2026-03-24,81.90807558777082,82.20683148612876,81.84832744717048,82.04749298095703,14864300
2026-03-25,82.41596006096422,82.46574764707304,82.22674747978708,82.27654266357422,13108400
2026-03-26,82.02757904934147,82.15703588587633,81.65911445626494,81.66907501220703,20532000
2026-03-27,81.46990156335328,81.71886227718596,81.4101534232904,81.5794448852539,18046100
2026-03-30,82.03753213802757,82.14707546053047,81.91803585724483,81.95787048339844,21959200
2026-03-31,82.28649434934685,82.5354550690749,82.19687213713031,82.40599822998047,25192000
2026-04-01,82.5,82.62999725341797,82.38999938964844,82.5199966430664,19944100
2026-04-02,82.4000015258789,82.86000061035156,82.33999633789062,82.73999786376953,9153100
2026-04-06,82.6500015258789,82.79000091552734,82.56999969482422,82.5999984741211,10843500
2026-04-07,82.62999725341797,82.81999969482422,82.30000305175781,82.76000213623047,13898500
2026-04-08,83.33000183105469,83.37000274658203,82.97000122070312,83.02999877929688,21573000
2026-04-09,82.95999908447266,83.2699966430664,82.87999725341797,83.08000183105469,12258800
2026-04-10,83.08000183105469,83.1500015258789,82.93000030517578,82.94999694824219,6472800
2026-04-13,82.88999938964844,83.20999908447266,82.88999938964844,83.19999694824219,7294500
2026-04-14,83.19999694824219,83.44999694824219,83.16999816894531,83.43000030517578,18260000
2026-04-15,83.37999725341797,83.37999725341797,83.26000213623047,83.36000061035156,8721200
2026-04-16,83.4000015258789,83.4000015258789,83.08999633789062,83.12999725341797,9629876
|