raw_data/yahoo/commodities/DBA.csv

date,open,high,low,close,volume
2015-01-02,21.335105013411784,21.335105013411784,21.1202066927456,21.180377960205078,261800
2015-01-05,21.326505376198433,21.48982853211477,21.326505376198433,21.43825340270996,510200
2015-01-06,21.59298295472453,21.653154219321564,21.5328100505835,21.584386825561523,345500
2015-01-07,21.661749019058256,21.670343508149806,21.481233596801758,21.481233596801758,223300
2015-01-08,21.567192790460254,21.653152435464666,21.395273500451424,21.40386962890625,198700
2015-01-09,21.43825648361416,21.472639361643953,21.300721692406928,21.352296829223633,1421700
2015-01-12,21.32650754985835,21.403871071622582,21.188972764398372,21.197568893432617,324300
2015-01-13,21.352297404490724,21.352297404490724,20.96547976908383,20.991268157958984,363200
2015-01-14,20.982670549130408,21.05143794173888,20.89671089848383,20.9396915435791,260400
2015-01-15,21.051438535069302,21.051438535069302,20.776368956882635,20.83654022216797,237300
2015-01-16,20.759176545362568,20.83654006860039,20.716197538916663,20.767772674560547,242200
2015-01-20,20.69900438749675,20.71619664515098,20.48410608545067,20.61304473876953,317800
2015-01-21,20.63023726808793,20.63023726808793,20.47551022625024,20.49270248413086,222800
2015-01-22,20.53568045267367,20.561468838192837,20.38954954715279,20.39814567565918,226700
2015-01-23,20.217631125264163,20.24341787025686,20.140267611198464,20.183246612548828,772500
2015-01-26,20.2262284223768,20.277803554886678,20.114480389137515,20.217632293701172,646300
2015-01-27,20.23482455105243,20.29499581223794,20.148864903840035,20.217632293701172,2805400
2015-01-28,20.234825137693935,20.243419627074832,20.080098096134602,20.11448097229004,2735600
2015-01-29,20.037118153015896,20.08869492837069,19.890987235265325,19.942564010620117,198100
2015-01-30,19.959754791059144,19.96835092035451,19.77924099448851,19.890987396240234,353000
2015-02-02,19.83941209139728,19.933967873298663,19.66749278603913,19.693281173706055,338100
2015-02-03,19.79643209110007,20.08869391181173,19.787835962309263,19.976945877075195,1257300
2015-02-04,20.037118315173423,20.200441492697344,19.87379677719352,19.890987396240234,428900
2015-02-05,19.882391419141175,19.976947202569995,19.86520079996287,19.959754943847656,215300
2015-02-06,20.062905838284912,20.123077101214886,19.968350059655553,20.11448097229004,306000
2015-02-09,20.088695975405557,20.294998168945312,20.062907586384053,20.294998168945312,583100
2015-02-10,20.26061394890007,20.26061394890007,20.0285233629177,20.054311752319336,386600
2015-02-11,20.01132818865962,20.04571106049279,19.94256080544953,19.968347549438477,117300
2015-02-12,20.011331710522267,20.123078113076385,19.99413945180809,20.08009910583496,181900
2015-02-13,20.166054807902956,20.303591222301257,20.166054807902956,20.260610580444336,253200
2015-02-17,20.234825448934725,20.312187331360377,20.105885152622694,20.252016067504883,226800
2015-02-18,20.200442245579744,20.226230634426994,20.05431132120017,20.105886459350586,194100
2015-02-19,20.05431042708189,20.15746233832779,20.037118168616907,20.071502685546875,153900
2015-02-20,20.03711860817732,20.03711860817732,19.890987687107252,19.89958381652832,191100
2015-02-23,19.839410037456574,19.873794550786034,19.74485426534439,19.753450393676758,251100
2015-02-24,19.81362311350571,19.916775021556624,19.77924023718471,19.796432495117188,279900
2015-02-25,19.74485615518241,19.87379645296531,19.564342361556744,19.624513626098633,641900
2015-02-26,19.62451306372286,19.73625946044922,19.581534058722863,19.73625946044922,312000
2015-02-27,19.75345274426746,19.88239140550851,19.6846853489693,19.8308162689209,181500
2015-03-02,19.813624745565473,19.856605393937013,19.650303200385906,19.66749382019043,305000
2015-03-03,19.624514218116833,19.650302606360174,19.48697942657375,19.5213623046875,540800
2015-03-04,19.409615163092155,19.59872508438459,19.340847769936364,19.55574607849121,298500
2015-03-05,19.590130576989626,19.590130576989626,19.409615145405176,19.426807403564453,178700
2015-03-06,19.366635849115973,19.435403241177816,19.323655204362346,19.418210983276367,364600
2015-03-09,19.46118969637454,19.495574211661328,19.392422305344887,19.40961456298828,138500
2015-03-10,19.30646130996733,19.34084582285566,19.254886180178648,19.297866821289062,358400
2015-03-11,19.323654307804713,19.36663495056417,19.24629079038157,19.26348304748535,109300
2015-03-12,19.297867561692918,19.332250436356606,19.14314052684663,19.26348304748535,178000
2015-03-13,19.203312484525824,19.203312484525824,18.93683904791584,18.971221923828125,260300
2015-03-16,19.048586625479274,19.151738538701625,18.997011488640116,19.134546279907227,185700
2015-03-17,19.031395391080114,19.082972170239515,18.954031861885145,18.979820251464844,200600
2015-03-18,18.997011926551124,19.229102506993442,18.911052270141663,19.211910247802734,2806100
2015-03-19,19.24629268298274,19.25488881237994,19.08297114306807,19.134546279907227,187000
2015-03-20,19.21190954250913,19.41821172659177,19.21190954250913,19.383827209472656,263600
2015-03-23,19.469786137112372,19.555745787162536,19.452593879193547,19.547149658203125,308500
2015-03-24,19.409613531409413,19.452592533689728,19.340846144034597,19.435401916503906,240900
2015-03-25,19.45259460416687,19.478382992006207,19.375232719736893,19.383827209472656,225800
2015-03-26,19.409615288890347,19.4354036763199,19.237695985114627,19.246292114257812,177000
2015-03-27,19.211909374552363,19.263484510236133,19.177524857733847,19.186120986938477,142600
2015-03-30,19.160336722812346,19.297871528828395,19.15174059249332,19.20331573486328,197100
2015-03-31,19.211910402362612,19.315060679248546,19.022798828831586,19.031394958496094,243600
2015-04-01,19.065777009423485,19.323654307804713,19.03998862376781,19.26348304748535,331100
2015-04-02,19.358039739727925,19.590130303000183,19.358039739727925,19.547149658203125,339800
2015-04-06,19.641702319192433,19.6674890624332,19.495571429167875,19.504167556762695,399800
2015-04-07,19.461190886427428,19.53855441100956,19.40961574988735,19.452594757080078,185500
2015-04-08,19.504170476450273,19.504170476450273,19.29786830192315,19.349443435668945,95300
2015-04-09,19.272081956114405,19.306464835737966,19.160335547907696,19.289274215698242,158800
2015-04-10,19.194717116143106,19.237696122622246,19.16892872852922,19.186120986938477,111000
2015-04-13,19.125948535370803,19.16892753918329,19.014202141732,19.022796630859375,259000
2015-04-14,19.10875627816133,19.194715925330804,19.05718114567721,19.14314079284668,412800
2015-04-15,19.15173928449518,19.220506682806626,19.065779626719845,19.100162506103516,174400
2015-04-16,19.20331281746133,19.263484081009,19.168928301408968,19.237695693969727,271100
2015-04-17,19.254886599320866,19.30646173023224,19.125947952270508,19.125947952270508,631200
2015-04-20,19.022797057468523,19.04858544406069,18.945435176779895,18.971221923828125,171300
2015-04-21,18.92824379015909,19.005607313952044,18.876667014601107,18.997011184692383,460200
2015-04-22,19.00560745240731,19.048586459474713,18.919647798728477,18.936840057373047,436000
2015-04-23,19.05718333378588,19.263485526953488,19.05718333378588,19.1517391204834,263800
2015-04-24,19.23769699704472,19.246293126640072,19.11735446179792,19.211910247802734,335100
2015-04-27,19.143143154763234,19.143143154763234,19.0571834969879,19.100162506103516,189800
2015-04-28,19.143141826737857,19.194716962007472,19.07437443319704,19.117353439331055,262400
2015-04-29,19.10016090884821,19.263484081009,19.057181903326725,19.237695693969727,281900
2015-04-30,19.340847422384005,19.358039680250005,19.0743739836368,19.16033363342285,223200
2015-05-01,19.10015937758356,19.12594776255537,18.85087821436473,18.928241729736328,423000
2015-05-04,18.85947669434974,18.91964796057645,18.816496047370634,18.885263442993164,351700
2015-05-05,18.928240280833563,19.005603790283203,18.876663514837997,19.005603790283203,160100
2015-05-06,19.065779023128087,19.16033480764188,18.997011626993704,19.07437515258789,897700
2015-05-07,19.048582789069133,19.09156178785506,18.93683640849949,19.005603790283203,211200
2015-05-08,19.125948982690556,19.220504760742188,19.048585462383574,19.220504760742188,180500
2015-05-11,19.229103088378906,19.263485968255797,19.194718568957885,19.229103088378906,317000
2015-05-12,19.194715949179184,19.332250729003658,19.186119820497165,19.272079467773438,526300
2015-05-13,19.280676630830552,19.306463378716117,19.100161197911646,19.246292114257812,724800
2015-05-14,19.315060405045884,19.529958724975586,19.297869785504997,19.529958724975586,879700
2015-05-15,19.52995430000346,19.555742682787923,19.435400175547827,19.504167556762695,678600
2015-05-18,19.555745787162536,19.59872479241564,19.49557452399061,19.547149658203125,456000
2015-05-19,19.46978492275271,19.512765564869003,19.297867272919095,19.37523078918457,1093200
2015-05-20,19.33225322511372,19.33225322511372,19.220506816907008,19.289274215698242,283600
2015-05-21,19.28927392507256,19.358041322827695,19.272081665747756,19.280677795410156,201100
2015-05-22,19.26348406203829,19.28067632004754,19.10875701904297,19.10875701904297,253800
2015-05-26,19.048584992731712,19.048584992731712,18.885261827272235,18.893857955932617,427900
2015-05-27,18.816495580979716,18.91964749162878,18.764920445427183,18.799304962158203,355200
2015-05-28,18.868071209495366,18.911050213253382,18.77351543377505,18.893857955932617,364100
2015-05-29,18.87666567435947,18.94543470355418,18.73913089505784,18.76491928100586,243400
2015-06-01,18.82509143670411,18.971222351600215,18.77351630190077,18.919647216796875,250300
2015-06-02,19.091565205231564,19.194717116143106,19.031393940343165,19.186120986938477,592800
2015-06-03,19.16892857460067,19.297868872090692,19.100161181059853,19.117353439331055,385400
2015-06-04,19.13454729951523,19.263485968255797,19.13454729951523,19.229103088378906,255800
2015-06-05,19.160334668098827,19.306463949219097,19.09156563292123,19.134546279907227,369300
2015-06-08,19.220507128700422,19.32365740878851,19.21191099876906,19.30646514892578,311200
2015-06-09,19.263484816308875,19.392423477338976,19.263484816308875,19.32365608215332,407700
2015-06-10,19.45259531829633,19.461191447891682,19.17752572942132,19.211910247802734,929900
2015-06-11,19.065779034098288,19.100161912413235,18.936840371215137,18.954030990600586,431300
2015-06-12,18.98841373165293,18.98841373165293,18.87666569861185,18.893857955932617,275500
2015-06-15,18.807897832218035,18.807897832218035,18.653172438884095,18.68755531311035,408300
2015-06-16,18.79930395327146,18.911050347562277,18.730536563043895,18.83368682861328,235600
2015-06-17,18.859475080834983,18.962625345671782,18.8508789521746,18.893857955932617,279500
2015-06-18,18.92824408997227,18.954030838615697,18.876667313597345,18.885263442993164,116200
2015-06-19,18.84228176403989,18.85087789221692,18.713343120471972,18.790706634521484,441200
2015-06-22,18.91105023722057,19.048585016873208,18.85087897606553,19.022796630859375,361600
2015-06-23,19.065777408064093,19.15173705583643,18.971221631560127,19.082969665527344,1246800
2015-06-24,19.0915662128751,19.25488939729516,19.0915662128751,19.1517391204834,373300
2015-06-25,19.134544398294736,19.27207917603724,19.108756012639063,19.26348304748535,632700
2015-06-26,19.48697942657375,19.590131340003083,19.42680816021666,19.5213623046875,653800
2015-06-29,19.59013045827188,19.71906911459712,19.547149813134155,19.615917205810547,595100
2015-06-30,19.598725415023857,20.08009881477937,19.53855414994042,20.071502685546875,1263800
2015-07-01,19.985544785315497,20.01133317527438,19.85660611460939,20.002737045288086,1103100
2015-07-02,19.92537351495559,20.10588732603531,19.92537351495559,20.002737045288086,798700
2015-07-06,19.89958336449112,20.011331404882505,19.873796616357733,19.942564010620117,643400
2015-07-07,19.856605379979765,19.882392129440472,19.65030318657367,19.787837982177734,779000
2015-07-08,19.736258853322763,19.87379527208854,19.693279849644885,19.710472106933594,399600
2015-07-09,19.753452438718206,19.83081596217497,19.693281173706055,19.693281173706055,351900
2015-07-10,19.8308162689209,19.959754930161946,19.719069866390395,19.8308162689209,381200
2015-07-13,19.83081728916395,19.9339692071901,19.77924214992293,19.925373077392578,862200
2015-07-14,20.071499444025473,20.114478443702875,19.95115529375002,19.968347549438477,310300
2015-07-15,19.856603622436523,19.90817875633702,19.762047843998996,19.856603622436523,453300
2015-07-16,19.882390349051224,19.925370993543805,19.727664947509766,19.727664947509766,427300
2015-07-17,19.6159176345278,19.63310989295864,19.521361852702203,19.564342498779297,641700
2015-07-20,19.375231079116062,19.42680621088353,19.25488691893346,19.26348304748535,670300
2015-07-21,19.229101025342903,19.306462906652005,19.16033363342285,19.16033363342285,464700
2015-07-22,19.057182020789707,19.211909064891096,19.022797504525407,19.048585891723633,438900
2015-07-23,19.05718288147901,19.05718288147901,18.893859700935298,18.945436477661133,1146900
2015-07-24,18.833687235069384,18.833687235069384,18.653173446655273,18.653173446655273,492000
2015-07-27,18.532829106494844,18.567213621797947,18.33512306213379,18.33512306213379,752200
2015-07-28,18.472656702787933,18.558616346190107,18.40388931597496,18.550020217895508,508800
2015-07-29,18.575809637019105,18.627384770114414,18.49844611760419,18.524232864379883,472200
2015-07-30,18.65317462075649,18.687557499004534,18.550022706924267,18.567214965820312,246500
2015-07-31,18.635980445809345,18.64457657437356,18.429678278899825,18.446868896484375,244300
2015-08-03,18.300740342042356,18.43827512533679,18.29214421314346,18.40389060974121,883600
2015-08-04,18.45546619031581,18.532829712734554,18.438275571645857,18.48125457763672,261900
2015-08-05,18.446868739916724,18.507041639355513,18.42967812247808,18.498445510864258,221900
2015-08-06,18.481256188380975,18.498448448093317,18.33512525991434,18.343721389770508,203300
2015-08-07,18.360912049227114,18.507042964957627,18.360912049227114,18.48125457763672,176000
2015-08-10,18.524233172725136,18.78211212158203,18.524233172725136,18.78211212158203,536900
2015-08-11,18.678962560336146,18.678962560336146,18.507044879048127,18.61019515991211,327100
2015-08-12,18.584407948904264,18.61879082849212,18.06865163873351,18.146015167236328,1012500
2015-08-13,18.223378134300876,18.386699676513672,18.180397486710092,18.386699676513672,588100
2015-08-14,18.343720064527762,18.43827584657032,18.309335547587192,18.360912322998047,282600
2015-08-17,18.40389178383514,18.40389178383514,18.300741509555714,18.31793212890625,195600
2015-08-18,18.257760862319245,18.36091277614272,18.24916473287195,18.31793212890625,211200
2015-08-19,18.335121863983847,18.378100865760235,18.154608089070425,18.171798706054688,166700
2015-08-20,18.08584390549436,18.30933672176462,18.08584390549436,18.274953842163086,192000
2015-08-21,18.20618539223486,18.22337765081505,17.905327425257706,17.92251968383789,513000
2015-08-24,17.561487562042746,17.896728351480235,17.475527922828483,17.827960968017578,711700
2015-08-25,18.051458189578142,18.128821712982713,17.82796374858094,17.85375213623047,382600
2015-08-26,17.87094586530238,17.90532874545385,17.724814935684318,17.776390075683594,272900
2015-08-27,17.93111728777675,18.02567143865583,17.862349887344624,17.974096298217773,168200
2015-08-28,17.999881902003516,18.06864929179112,17.931114512215906,17.948305130004883,215200
2015-08-31,17.862347122428297,17.956901258671323,17.76779134664137,17.948305130004883,185300
2015-09-01,17.870945280919834,17.90532815994698,17.759197235107422,17.759197235107422,196800
2015-09-02,17.845155991139766,17.845155991139766,17.66464055684168,17.72481346130371,599000
2015-09-03,17.767793945759692,17.879540355682142,17.759197815835787,17.776390075683594,151700
2015-09-04,17.83655972393319,17.90532711752804,17.776388459480692,17.784984588623047,142800
2015-09-08,17.793581174725787,17.999883360808425,17.793581174725787,17.991287231445312,190100
2015-09-09,18.094436196744017,18.11162845422749,17.999882059672746,18.017072677612305,303500
2015-09-10,17.948306294261045,18.017073688509402,17.922519546132914,17.982690811157227,77100
2015-09-11,18.008479351823294,18.05145835876465,17.767792650137253,18.05145835876465,273300
2015-09-14,18.12882115750788,18.231971425857402,18.11162889960164,18.214780807495117,265100
2015-09-15,18.180395258732585,18.20618364412673,18.120223999023438,18.120223999023438,207200
2015-09-16,18.120226478264403,18.128822607905253,17.956903294176367,18.008480072021484,204000
2015-09-17,17.96549736348661,17.999881878106716,17.9311144884104,17.93971061706543,158600
2015-09-18,17.956899607067093,17.965495734942895,17.810768712265975,17.827960968017578,187600
2015-09-21,17.819368661224118,17.99988410623713,17.810772531505012,17.9569034576416,224900
2015-09-22,17.879540961591932,17.905329352237565,17.78498680831299,17.80217742919922,241500
2015-09-23,17.82796359479083,17.870944240502606,17.776388459480692,17.784984588623047,92300
2015-09-24,17.681832542580693,17.870944103171272,17.647449665819483,17.845155715942383,185700
2015-09-25,17.991286531176545,18.163204193115234,17.991286531176545,18.163204193115234,287200
2015-09-28,18.12882071171096,18.171799715875725,17.965497544705805,18.017072677612305,249100
2015-09-29,17.9569034576416,18.017074726131238,17.939712837747493,17.9569034576416,195200
2015-09-30,17.982689644670636,18.10303216691298,17.90532612621659,17.948305130004883,719600
2015-10-01,17.991287510669885,18.034266518608455,17.853752717813588,17.87094497680664,234100
2015-10-02,17.87953918926886,18.042862368079962,17.84515631136044,17.991287231445312,402300
2015-10-05,18.042860905992587,18.11162829578096,18.017072519992983,18.068649291992188,182100
2015-10-06,18.094437371570088,18.31793181473441,18.094437371570088,18.30074119567871,301700
2015-10-07,18.41248863965745,18.429680899230274,18.249165452803847,18.274953842163086,293700
2015-10-08,18.266357421875,18.292145810824106,18.188993894571766,18.266357421875,242000
2015-10-09,18.386696999888972,18.412485384689326,18.257758354974854,18.292142868041992,161400
2015-10-12,18.32652809642942,18.41248775059881,18.309335837686735,18.369508743286133,187500
2015-10-13,18.343721972167273,18.498449035402526,18.343721972167273,18.489852905273438,311600
2015-10-14,18.558616022048916,18.584404406482303,18.395292866391742,18.412485122680664,338300
2015-10-15,18.386699209589278,18.412487597488862,18.29214506637885,18.30074119567871,304700
2015-10-16,18.257760104601402,18.266356233691944,18.085842441422454,18.223377227783203,230400
2015-10-19,18.197589874267578,18.28354953051218,18.180397615109843,18.197589874267578,229100
2015-10-20,18.30074166042023,18.386699676513672,18.2663571423476,18.386699676513672,202500
2015-10-21,18.326528258353544,18.352316646695424,18.27495312121383,18.31793212890625,117400
2015-10-22,18.37810265636145,18.395294914564595,18.223377251165065,18.231971740722656,190600
2015-10-23,18.1718007511603,18.2061852680862,18.034265962544715,18.111629486083984,248100
2015-10-26,18.12882115750788,18.24056755481052,18.12882115750788,18.214780807495117,188500
2015-10-27,18.180395258732585,18.231970389977015,18.085841124708434,18.120223999023438,118000
2015-10-28,18.171799871944774,18.223376644838158,18.14601312504201,18.20618438720703,296100
2015-10-29,18.180396451172292,18.257759972885093,18.163204193115234,18.163204193115234,206600
2015-10-30,18.214779353184756,18.309333485031736,18.214779353184756,18.292142868041992,253400
2015-11-02,18.24916339174092,18.24916339174092,18.154609253857576,18.20618438720703,280600
2015-11-03,18.23197393822171,18.309337469916514,18.23197393822171,18.240570068359375,238500
2015-11-04,18.171799850049695,18.171799850049695,18.06005345466986,18.077245712280273,319400
2015-11-05,18.051457034458245,18.111628295579415,17.931114512215906,17.948305130004883,245300
2015-11-06,17.79358058102858,17.862347974094977,17.767792193799686,17.845155715942383,164600
2015-11-09,17.810772968279956,17.819369098209865,17.52710723876953,17.52710723876953,394600
2015-11-10,17.613062900997495,17.64744741291309,17.37237623621962,17.458335876464844,424800
2015-11-11,17.604468557718697,17.638853073120117,17.56148955301086,17.638853073120117,246200
2015-11-12,17.561490308472305,17.74200410346331,17.55289417925216,17.733407974243164,216400
2015-11-13,17.72481360778699,17.750600356082682,17.518509784157363,17.54429817199707,408000
2015-11-16,17.552893110541973,17.56148923923874,17.475529591814972,17.501317977905273,193100
2015-11-17,17.53570307805631,17.561491467418612,17.44974341972609,17.518510818481445,158400
2015-11-18,17.544296103628955,17.544296103628955,17.423953586986016,17.475528717041016,171200
2015-11-19,17.595870398334053,17.69902229309082,17.595870398334053,17.69902229309082,146600
2015-11-20,17.793582335531397,17.879540355682142,17.73340942606408,17.776390075683594,330500
2015-11-23,17.68183007321646,17.85374935164498,17.647447201257005,17.827960968017578,318900
2015-11-24,17.836559861930905,17.90532725605779,17.71621733209485,17.72481346130371,227400
2015-11-25,17.72481392688021,17.819368071573326,17.690429409141586,17.810771942138672,231800
2015-11-27,17.75919516975225,17.767791298395345,17.690427780151367,17.690427780151367,140600
2015-11-30,17.66463952812115,17.70762017166243,17.578681520126402,17.63025665283203,209500
2015-12-01,17.638854421710167,17.879539489746094,17.613066033187433,17.879539489746094,490900
2015-12-02,17.802174759828432,17.810770888754686,17.699024491801286,17.70762062072754,473800
2015-12-03,17.724813340871773,17.956902269758086,17.724813340871773,17.913923263549805,563900
2015-12-04,17.948307164535514,18.008480072021484,17.93111654479789,18.008480072021484,559000
2015-12-07,17.91392207137215,17.95690107472016,17.742002778892324,17.750598907470703,577400
2015-12-08,17.69902154029108,17.776385048182185,17.59586964992172,17.613061904907227,400100
2015-12-09,17.673234492956208,17.78498251926045,17.63025549178922,17.716215133666992,468400
2015-12-10,17.621661573469307,17.76779249112374,17.595873185808873,17.733407974243164,264500
2015-12-11,17.66463703032007,17.707617667783836,17.55289065200163,17.613061904907227,380000
2015-12-14,17.535702333440323,17.638854246965284,17.518510074595486,17.552894592285156,394100
2015-12-15,17.570087597206044,17.604470476811667,17.501320198450692,17.518510818481445,738200
2015-12-16,17.50131989868528,17.518510518421593,17.329400584969502,17.3809757232666,561900
2015-12-17,17.252035878194157,17.34659165822727,17.140289479600092,17.337995529174805,3234100
2015-12-18,17.458336330083895,17.664638488306508,17.415357328616444,17.53569984436035,673600
2015-12-21,17.475528717041016,17.61306349021689,17.449740332241603,17.475528717041016,926400
2015-12-22,17.501319303373332,17.552894439916088,17.441148037482776,17.484127044677734,358800
2015-12-23,17.518509646735698,17.656046074591234,17.50131902785476,17.604469299316406,488000
2015-12-24,17.604469299316406,17.630257686953822,17.570086422010526,17.604469299316406,111000
2015-12-28,17.552895337631178,17.57868372699348,17.501320198450692,17.518510818481445,667400
2015-12-29,17.544294524508874,17.613061904907227,17.518506142030617,17.613061904907227,470700
2015-12-30,17.681831651508272,17.724812294723755,17.638852647836682,17.690427780151367,353100
2015-12-31,17.742001878549665,17.77638639111829,17.716215133666992,17.716215133666992,250800
2016-01-04,17.63025782525208,17.63885395453198,17.44114789972627,17.54429817199707,252200
2016-01-05,17.49272360501957,17.527106483713872,17.423956208086892,17.432552337646484,265900
2016-01-06,17.303613952495045,17.34659460505889,17.295019461526525,17.312210083007812,122200
2016-01-07,17.269227106322433,17.34659062363648,17.234842592163357,17.243438720703125,161600
2016-01-08,17.329400143634924,17.423955927724922,17.286421136072587,17.303611755371094,174700
2016-01-11,17.191865326373513,17.191865326373513,16.985563139202316,17.045734405517578,325600
2016-01-12,17.01135094022868,17.191864732943476,16.99415868200518,17.14888572692871,220100
2016-01-13,17.226248528680298,17.286419790401123,17.191864013671875,17.191864013671875,142300
2016-01-14,17.183269500732422,17.226250148534596,17.12309823335345,17.183269500732422,95600
2016-01-15,17.11450152408468,17.174672789425514,17.08871313627689,17.16607666015625,238700
2016-01-19,17.19186387973915,17.32080253092841,17.166075493683735,17.25203514099121,545400
2016-01-20,17.080118023816727,17.105904771140327,16.908198723787596,17.011350631713867,539000
2016-01-21,17.062927542780464,17.252037480870612,17.03713915322739,17.200462341308594,196300
2016-01-22,17.346592402477476,17.40676366888237,17.260632747808756,17.303611755371094,306800
2016-01-25,17.286420530975846,17.35518792439487,17.226249266677197,17.27782440185547,469100
2016-01-26,17.260632747808756,17.346592402477476,17.260632747808756,17.303611755371094,62500
2016-01-27,17.337995666154118,17.363784053515246,17.26922827273509,17.27782440185547,169600
2016-01-28,17.277822625299162,17.295014881772154,17.174670726005015,17.2176513671875,211900
2016-01-29,17.209057889413728,17.277825286353135,17.166077241611553,17.183269500732422,203400
2016-02-01,17.191866069929976,17.32080473754563,17.17467381036946,17.26063346862793,288700
2016-02-02,17.22624781156463,17.260630685597803,17.174671041199097,17.23484230041504,671900
2016-02-03,17.260632747808756,17.337996273056202,17.217653740246416,17.303611755371094,99300
2016-02-04,17.363782268120314,17.38097288504949,17.209055238951002,17.2176513671875,101500
2016-02-05,17.183269641284234,17.226250289437974,17.123098373413086,17.123098373413086,176500
2016-02-08,17.071521602350355,17.097308349232115,16.976965825000097,17.00275421142578,88600
2016-02-09,16.968369562981046,17.03713695336576,16.933986687560648,16.942581176757812,140600
2016-02-10,16.95117950439453,17.019946903699704,16.916796624514006,16.95117950439453,85300
2016-02-11,16.822240398247175,16.899603925396992,16.805048138981864,16.873815536499023,105300
2016-02-12,16.94258306132014,16.994159839503613,16.89960405237801,16.933988571166992,51100
2016-02-16,16.959773723040193,17.071521759033203,16.9253908470343,17.071521759033203,80200
2016-02-17,16.985561396962844,17.174671305919755,16.985561396962844,17.114500045776367,87700
2016-02-18,17.140289150588924,17.18326815548227,17.071521759033203,17.071521759033203,61800
2016-02-19,17.05432934473323,17.071521602350355,16.976965825000097,17.00275421142578,101600
2016-02-22,17.09731056437783,17.174674094134264,17.09731056437783,17.140291213989258,89200
2016-02-23,17.183269500732422,17.217654018974162,17.08871371511171,17.183269500732422,159700
2016-02-24,17.071522645899783,17.22624969482422,17.071522645899783,17.22624969482422,229600
2016-02-25,17.26922974057266,17.303612620432627,17.200462341308594,17.200462341308594,179000
2016-02-26,17.26063244257414,17.26063244257414,17.10590539481542,17.16607666015625,126600
2016-02-29,17.217653435771833,17.217653435771833,17.11450152408468,17.16607666015625,161800
2016-03-01,17.123098373413086,17.123098373413086,17.05433097591119,17.123098373413086,378600
2016-03-02,17.123097943498845,17.209057598104025,17.088713425839156,17.174673080444336,154800
2016-03-03,17.26922887723003,17.31220788479237,17.200461481403863,17.303611755371094,168100
2016-03-04,17.441146716571808,17.501317977905273,17.389569944391205,17.501317977905273,832000
2016-03-07,17.49272346496582,17.54429860236638,17.441148327565262,17.49272346496582,640600
2016-03-08,17.466934648021965,17.561490430556876,17.42395564116647,17.54429817199707,265200
2016-03-09,17.54429875344366,17.58727776172355,17.501319745163766,17.561491012573242,902300
2016-03-10,17.57868254384107,17.73340795096857,17.561490285423346,17.72481346130371,860300
2016-03-11,17.802176542210347,17.896732330322266,17.802176542210347,17.896732330322266,522000
2016-03-14,17.90532596942583,18.01707236202321,17.836558580240396,17.999881744384766,249200
2016-03-15,17.95690242348509,17.999883069605318,17.922519546132914,17.982690811157227,128200
2016-03-16,17.939710641081977,18.068649291992188,17.905326126415837,18.068649291992188,249000
2016-03-17,18.292145075098848,18.292145075098848,18.15461028532355,18.180397033691406,487900
2016-03-18,18.21478389858357,18.223380028995468,18.111631973184988,18.12882423400879,673100
2016-03-21,18.128821161327533,18.18039629551316,18.034265382367256,18.094436645507812,313400
2016-03-22,18.128822187433194,18.188993453979492,18.085843179769853,18.188993453979492,493200
2016-03-23,18.008478770673435,18.051457776227817,17.96549812557508,18.034265518188477,1086000
2016-03-24,17.931116243738263,17.991287510669885,17.82796432932401,17.87094497680664,466900
2016-03-28,17.870943251094737,18.060053163124685,17.870943251094737,17.948305130004883,394800
2016-03-29,17.89673144799509,18.00847949017154,17.89673144799509,17.991287231445312,594200
2016-03-30,18.051458033860094,18.077246421287157,17.767792330338338,17.784984588623047,219300
2016-03-31,17.77638801259362,17.784984141519875,17.552893579142868,17.70762062072754,364300
2016-04-01,17.544294524508874,17.630254159892733,17.501315526588783,17.613061904907227,542100
2016-04-04,17.535700401099245,17.57868104347509,17.406761753059428,17.423954010009766,512600
2016-04-05,17.406762629514745,17.441147145146733,17.320802979978723,17.32939910888672,179100
2016-04-06,17.295016813826184,17.398167085099598,17.252036167842263,17.34659194946289,337800
2016-04-07,17.32939836655694,17.32939836655694,17.234842592163357,17.243438720703125,99500
2016-04-08,17.286421702370866,17.45833937779624,17.277825572667982,17.44114875793457,120400
2016-04-11,17.39816974859125,17.423958140129557,17.312210083007812,17.312210083007812,359600
2016-04-12,17.389570818524476,17.466934341140362,17.37237856026673,17.406763076782227,401900
2016-04-13,17.449740332241603,17.552892231895424,17.415357458719548,17.475528717041016,554800
2016-04-14,17.509914849408727,17.544297726110482,17.449741945978698,17.466934204101562,111600
2016-04-15,17.509914997503937,17.69042879068885,17.509914997503937,17.65604591369629,779500
2016-04-18,17.66464144858062,17.84515689199141,17.638854699196287,17.759197235107422,222100
2016-04-19,17.85375215188456,17.982690811157227,17.85375215188456,17.982690811157227,335200
2016-04-20,18.034266691357242,18.197589874267578,17.999883812585846,18.197589874267578,390900
2016-04-21,18.274952212107344,18.274952212107344,17.982690383614422,18.034265518188477,1751600
2016-04-22,17.97409451769776,18.01707352388127,17.656045937034232,17.664640426635742,620500
2016-04-25,17.7591975328199,17.98269198864727,17.7591975328199,17.896732330322266,556900
2016-04-26,17.965498279391568,18.11162919488917,17.90532701528267,18.1030330657959,467400
2016-04-27,18.051459828646937,18.068652088641006,17.888136637791575,17.974096298217773,499200
2016-04-28,17.93971061706543,18.06864926780303,17.922518359755376,17.93971061706543,614000
2016-04-29,18.051456610849574,18.12882012748815,18.025668225455426,18.120223999023438,943200
2016-05-02,18.137418746948242,18.137418746948242,17.99988395171147,18.137418746948242,282900
2016-05-03,18.13741668157873,18.163203428034148,17.888133868883713,17.948305130004883,686300
2016-05-04,17.956905506542483,18.051461304697455,17.922522623287044,18.025672912597656,295100
2016-05-05,18.128821712982713,18.13741784219922,17.836559877797452,17.85375213623047,333600
2016-05-06,17.879537740217273,17.982689644670636,17.879537740217273,17.948305130004883,353200
2016-05-09,17.999881878106716,18.025668624527896,17.870943227369118,17.93971061706543,209000
2016-05-10,18.025669249614406,18.25775981271676,17.999882502299002,18.214780807495117,495400
2016-05-11,18.292142868041992,18.35231412636566,18.22337548145154,18.292142868041992,643000
2016-05-12,18.343720355172106,18.378103233113443,18.257760701002717,18.369508743286133,1609000
2016-05-13,18.26635419149493,18.317929320728062,18.223375190391284,18.283546447753906,451000
2016-05-16,18.24916517177136,18.412488356109826,18.23197291246329,18.395296096801758,717000
2016-05-17,18.412488215722707,18.515640131240538,18.403892086134217,18.455467224121094,303200
2016-05-18,18.32652809642942,18.43827613871284,18.266356830374058,18.369508743286133,353100
2016-05-19,18.23197142969879,18.30074046133823,17.948305732361906,18.094436645507812,644100
2016-05-20,18.223377072771207,18.283548336349206,18.094436777053815,18.15460968017578,367300
2016-05-23,18.034264753182924,18.034264753182924,17.905326102445322,17.93971061706543,373800
2016-05-24,17.853751708741587,18.01707324131267,17.845155579730903,17.90532684326172,594200
2016-05-25,17.89673117392913,18.12022561531546,17.89673117392913,18.111629486083984,666100
2016-05-26,18.206183539374162,18.30933380126953,18.06005263540251,18.30933380126953,442000
2016-05-27,18.300740342042356,18.412486738640105,18.29214421314346,18.40389060974121,499200
2016-05-31,18.481255309316733,18.54142657590374,18.31793212890625,18.31793212890625,447300
2016-06-01,18.28354737239593,18.45546502504859,18.240566729574855,18.446868896484375,430100
2016-06-02,18.55861637559485,18.73053566267159,18.53282799067019,18.678958892822266,931700
2016-06-03,18.79930426517882,18.971221923828125,18.721940744946252,18.971221923828125,876600
2016-06-06,19.177523242916322,19.340846404963855,19.134544240056172,19.19471549987793,1038300
2016-06-07,19.194714922167886,19.323653566411494,19.194714922167886,19.297866821289062,2583200
2016-06-08,19.435403146361352,19.753451718266795,19.435403146361352,19.73625946044922,1132100
2016-06-09,19.75345169773206,19.77924008443162,19.581534038366847,19.60732078552246,600800
2016-06-10,19.615914689176634,19.779237840658425,19.512764433167746,19.59012794494629,721300
2016-06-13,19.64170778924129,19.65890004921883,19.486980728531737,19.495576858520508,853600
2016-06-14,19.383825595482932,19.521360373419558,19.254886946110332,19.512765884399414,702400
2016-06-15,19.590130146632134,19.615916893760584,19.469785981704906,19.478382110595703,276700
2016-06-16,19.486979121285984,19.521361998861085,19.168928896110238,19.383827209472656,584400
2016-06-17,19.555746660380876,19.64170631426938,19.45259474780587,19.572938919067383,426100
2016-06-20,19.452593703160538,19.452593703160538,19.34084730678732,19.349443435668945,353100
2016-06-21,19.186123183201012,19.19471931338965,19.048588379271155,19.065780639648438,479000
2016-06-22,19.031394200830142,19.091565466542118,18.936840057373047,18.936840057373047,381100
2016-06-23,18.979818926173056,19.031394062187022,18.850880266366133,18.997011184692383,351500
2016-06-24,18.567215569697236,18.687558106795453,18.48985204169292,18.593002319335938,1141100
2016-06-27,18.67896034937005,18.790708386546967,18.653173601978423,18.721940994262695,556400
2016-06-28,19.01420462182333,19.074375890826722,18.885264314479915,18.911052703857422,893800
2016-06-29,19.03139450528887,19.125950289802667,19.00560775645351,19.07437515258789,548800
2016-06-30,18.988414181556237,19.00560643928435,18.790708136314763,18.971221923828125,770200
2016-07-01,19.048584992731712,19.065777250052477,18.87666569861185,18.893857955932617,747200
2016-07-05,18.919648533710212,18.919648533710212,18.54142702655679,18.773517608642578,840500
2016-07-06,18.55002241621892,18.567214674845534,18.421083755607327,18.558618545532227,640300
2016-07-07,18.60159647545941,18.635980990721666,18.197588258391466,18.20618438720703,1412700
2016-07-08,18.352317956722953,18.44687210830456,18.31793343647934,18.421085357666016,813400
2016-07-11,18.661767033566512,18.661767033566512,18.47265712539049,18.498445510864258,287600
2016-07-12,18.403892212912943,18.53283087854039,18.317932555979947,18.515640258789062,964100
2016-07-13,18.74772699928716,18.82509051748654,18.62738447744096,18.6359806060791,1968300
2016-07-14,18.911050913158455,18.936839300094043,18.713344865284167,18.721940994262695,1640000
2016-07-15,18.601598727279104,18.644579376559953,18.33512525991434,18.343721389770508,751800
2016-07-18,18.343721972167273,18.50704516553162,18.17180264867384,18.489852905273438,1246200
2016-07-19,18.343719761775468,18.343719761775468,18.094436936702632,18.1030330657959,598100
2016-07-20,18.094438102937403,18.146014880821273,17.879539780386867,17.88813591003418,2116100
2016-07-21,17.98269154526293,18.008479933987825,17.793581613245937,17.819368362426758,346400
2016-07-22,17.681833568315476,17.84515675115165,17.552894903779155,17.819368362426758,729400
2016-07-25,17.870944999782576,17.896731748761248,17.802175963721957,17.879539489746094,366500
2016-07-26,17.793581322813406,17.87094484818126,17.76779293450944,17.810771942138672,349300
2016-07-27,17.819367919237735,17.862348566043575,17.70762151663061,17.74200439453125,2096200
2016-07-28,17.707620624187353,17.72481288204322,17.55289358257245,17.587276458740234,1225800
2016-07-29,17.57867978216105,17.776385804272458,17.561487526444296,17.69902229309082,905000
2016-08-01,17.65604591369629,17.8365597068812,17.638853655428015,17.65604591369629,603700
2016-08-02,17.75059992320526,17.802175058082916,17.518509356939852,17.59587287902832,595100
2016-08-03,17.6302578400323,17.76779262953801,17.578682703853666,17.673236846923828,610000
2016-08-04,17.716216032701066,17.810770167975477,17.595871872147637,17.750598907470703,297700
2016-08-05,17.83655989343647,17.991286940381272,17.810771505764333,17.982690811157227,823800
2016-08-08,18.051458497443075,18.10303363407773,17.94830658462974,17.991287231445312,371200
2016-08-09,17.956902269758086,18.085842567470916,17.896731005248895,17.913923263549805,348800
2016-08-10,17.92252161266799,17.94830836376943,17.767794547882566,17.80217742919922,170700
2016-08-11,17.810771474304318,17.853752120348627,17.71621733209485,17.72481346130371,143800
2016-08-12,17.72481361419108,17.802175498650122,17.638853960905017,17.793581008911133,434600
2016-08-15,17.862347122428297,18.008478030669952,17.862347122428297,17.948305130004883,801000
2016-08-16,17.991285773337076,18.008478030669952,17.879537740217273,17.948305130004883,417000
2016-08-17,17.879539489746094,17.922520137283982,17.81936822273711,17.879539489746094,241600
2016-08-18,17.913922098017,18.01707236202321,17.896729840834666,17.999881744384766,1069900
2016-08-19,17.879537425686035,17.965497071294344,17.836558422653813,17.931114196777344,581800
2016-08-22,17.956905506542483,18.08584582749718,17.931118753986976,18.025672912597656,246300
2016-08-23,17.965496516424235,18.077244544126824,17.948304259924786,18.04286003112793,675400
2016-08-24,18.01707086265395,18.051455374157154,17.77638584030652,17.827960968017578,333100
2016-08-25,17.879539771018557,17.888135900661364,17.724814356080277,17.759197235107422,727900
2016-08-26,17.767793940568026,17.88813648037922,17.604470751149883,17.647451400756836,726600
2016-08-29,17.587278217236797,17.664641745779587,17.492724068663257,17.518510818481445,404600
2016-08-30,17.49272317402553,17.5185099225249,17.329399995505433,17.484127044677734,448200
2016-08-31,17.484126013913333,17.492722142754353,17.346591231544892,17.389570236206055,438600
2016-09-01,17.449741498549255,17.518508889733475,17.36378348922693,17.389570236206055,624800
2016-09-02,17.55289326927551,17.595872273604108,17.44114687429481,17.44974136352539,472400
2016-09-06,17.37237943072933,17.484127475459974,17.29501754378113,17.432552337646484,258100
2016-09-07,17.535702484472097,17.638854398885485,17.509915735526793,17.621662139892578,381000
2016-09-08,17.621661557741348,17.647449945378764,17.52710577594817,17.604469299316406,191400
2016-09-09,17.50991543272113,17.59587344711105,17.41535964943938,17.484127044677734,211900
2016-09-12,17.432550587875042,17.595872114481903,17.432550587875042,17.501317977905273,501400
2016-09-13,17.43255115301285,17.43255115301285,17.24343959464106,17.269227981567383,583600
2016-09-14,17.22624781156463,17.260630685597803,17.14888429556018,17.23484230041504,366900
2016-09-15,17.27782498361201,17.32080399111704,17.22624984669717,17.29501724243164,277700
2016-09-16,17.295014942076612,17.527103847096015,17.295014942076612,17.475528717041016,284900
2016-09-19,17.60446840106422,17.690428049258916,17.509914263639583,17.570085525512695,868900
2016-09-20,17.613065421132514,17.74200408017743,17.613065421132514,17.72481346130371,375100
2016-09-21,17.767792782614755,17.819367919237735,17.69902538726944,17.74200439453125,270500
2016-09-22,17.836560024290865,17.89673128975661,17.64745009860652,17.673236846923828,408900
2016-09-23,17.613065137168864,17.613065137168864,17.48412648020274,17.59587287902832,403900
2016-09-26,17.527105913437264,17.561490430556876,17.43255177044637,17.54429817199707,301300
2016-09-27,17.52710634338484,17.52710634338484,17.41535993909295,17.49272346496582,285200
2016-09-28,17.46693478598214,17.50991543272113,17.38957126139599,17.484127044677734,183800
2016-09-29,17.406760419874175,17.43254880332455,17.295014037343364,17.32080078125,487400
2016-09-30,17.286421123294282,17.32080400140993,17.14888633174361,17.174673080444336,1031100
2016-10-03,17.16607562741556,17.226248528680298,17.071521490230225,17.191864013671875,573400
2016-10-04,17.243440488966204,17.36378466132003,17.226249869667694,17.303611755371094,517600
2016-10-05,17.32939940012234,17.40676292205053,17.26922813629908,17.337995529174805,181400
2016-10-06,17.209057436156165,17.26922870195033,17.148886170362,17.22624969482422,336400
2016-10-07,17.277822942386315,17.35518645839077,17.23484230041504,17.23484230041504,182500
2016-10-10,17.191864013671875,17.269227532896913,17.123096623198943,17.191864013671875,305600
2016-10-11,17.17467043453696,17.260630075899307,17.14888368980891,17.209054946899414,264900
2016-10-12,17.148887343911543,17.303612763880277,17.140291213989258,17.140291213989258,331900
2016-10-13,17.148887060572797,17.295017987748963,17.148887060572797,17.26063346862793,487500
2016-10-14,17.372378697509244,17.492722866720225,17.32939969106932,17.34659194946289,911800
2016-10-17,17.346592681594622,17.449742957221602,17.29501754378113,17.432552337646484,331100
2016-10-18,17.39816562458426,17.518508144148903,17.39816562458426,17.423954010009766,271400
2016-10-19,17.389573013776804,17.46693654615903,17.36378626267886,17.415361404418945,301100
2016-10-20,17.355186778068575,17.415358038392853,17.32939839241079,17.372377395629883,316700
2016-10-21,17.337996552035026,17.484127475459974,17.337996552035026,17.432552337646484,692300
2016-10-24,17.492720398158873,17.630255166810606,17.492720398158873,17.57868003845215,364600
2016-10-25,17.5786813868789,17.699023908794466,17.5786813868789,17.690427780151367,901500
2016-10-26,17.70762120288599,17.784984726221737,17.690428944468263,17.72481346130371,371900
2016-10-27,17.733408103930074,17.86234840363118,17.699025226342055,17.793581008911133,755600
2016-10-28,17.733407974243164,17.802175368460308,17.69042896768645,17.733407974243164,409500
2016-10-31,17.63025694426976,17.72481272207973,17.595872428868343,17.638853073120117,312600
2016-11-01,17.62166183515444,17.62166183515444,17.449742527286542,17.484127044677734,1251300
2016-11-02,17.5013184485488,17.604468716596102,17.466933932837065,17.587276458740234,505000
2016-11-03,17.62166198812045,17.62166198812045,17.49272332587228,17.552894592285156,151900
2016-11-04,17.527106204017905,17.552894592285156,17.46693493760503,17.552894592285156,1456600
2016-11-07,17.621663028454385,17.638855288314204,17.501320488523945,17.52710723876953,1114300
2016-11-08,17.501319745163766,17.6388545391123,17.501319745163766,17.561491012573242,416300
2016-11-09,17.398167390743787,17.570086698611686,17.398167390743787,17.484127044677734,646500
2016-11-10,17.458337041611944,17.466933170164538,17.337994520963385,17.372377395629883,399700
2016-11-11,17.337995820266105,17.389570955902812,17.277824555432616,17.34659194946289,388000
2016-11-14,17.22624810316746,17.260630977782665,17.123096200234105,17.243438720703125,624800
2016-11-15,17.260630685597803,17.260630685597803,17.16607491280484,17.23484230041504,320300
2016-11-16,17.217652265794563,17.277823527046625,17.19186387973915,17.25203514099121,221000
2016-11-17,17.260632747808756,17.31220788479237,17.18326922256131,17.303611755371094,444600
2016-11-18,17.295016232798677,17.337995237794715,17.26922784607469,17.32939910888672,184400
2016-11-21,17.363784512896626,17.501319303373332,17.346592254201028,17.484127044677734,505600
2016-11-22,17.46693200444374,17.49272038838044,17.432549132071916,17.458335876464844,149500
2016-11-23,17.363784940713806,17.44114846720608,17.303612033796654,17.432552337646484,1215800
2016-11-25,17.406762359196794,17.458337492299894,17.363783354868197,17.44974136352539,133900
2016-11-28,17.39816694765335,17.509914986784736,17.389570818524476,17.406763076782227,221300
2016-11-29,17.41535844259488,17.41535844259488,17.174671756167665,17.191864013671875,254600
2016-11-30,17.20046248390112,17.2520376238907,17.131695084066973,17.140291213989258,1159600
2016-12-01,17.148887211998016,17.18327009187854,16.93398888422633,16.95117950439453,544800
2016-12-02,16.96837086745832,16.994159255664087,16.88241121298313,16.91679573059082,2178400
2016-12-05,16.959771373003733,17.03713488272701,16.942579117611068,16.994155883789062,273700
2016-12-06,17.019944271525976,17.183267434446506,17.019944271525976,17.114500045776367,680200
2016-12-07,17.080118356845002,17.157480239868164,17.045733840351165,17.157480239868164,283800
2016-12-08,17.140289896825973,17.140289896825973,17.028541855967784,17.037137985229492,367700
2016-12-09,17.07152383158834,17.07152383158834,16.865221631875215,17.019947052001953,677700
2016-12-12,17.088712840295166,17.286420530975846,17.080118350718774,17.27782440185547,1207700
2016-12-13,17.286421113021827,17.33799624993667,17.234844336562944,17.29501724243164,954600
2016-12-14,17.19186387973915,17.2950157844169,17.18326775105401,17.25203514099121,366400
2016-12-15,17.14029107189555,17.226250730861665,17.097310422640433,17.200462341308594,418300
2016-12-16,17.174675273892014,17.32940234403335,17.097311738821343,17.312210083007812,382700
2016-12-19,17.3379967146097,17.3809757232666,17.019946476098735,17.3809757232666,1611100
2016-12-20,17.277825870423683,17.346593269687748,17.174673951755523,17.200462341308594,287800
2016-12-21,17.217653565490192,17.252036443282275,17.183269048154084,17.22624969482422,826000
2016-12-22,17.157480808739628,17.183269196965043,17.045734405517578,17.045734405517578,496900
2016-12-23,17.05432846630987,17.09730746859502,16.959772693829926,16.976964950561523,1172100
2016-12-27,17.01135094022868,17.166076345608225,17.01135094022868,17.14888572692871,450200
2016-12-28,17.037139294465963,17.148887343911543,17.037139294465963,17.140291213989258,425100
2016-12-29,17.131693468705212,17.191864732943476,17.12309733959346,17.14888572692871,377100
2016-12-30,17.174672789425514,17.277824701112664,17.148886041161738,17.16607666015625,426200
2017-01-03,17.191864756362,17.27782440805261,17.14888575028869,17.157480239868164,607600
2017-01-04,17.25203589619767,17.466934204101562,17.25203589619767,17.466934204101562,1350200
2017-01-05,17.48412719644986,17.604469729275614,17.475531067027447,17.552894592285156,1449600
2017-01-06,17.552894439916088,17.552894439916088,17.46693478598214,17.484127044677734,425700
2017-01-09,17.484127938875826,17.53570307805631,17.38097602097074,17.518510818481445,960500
2017-01-10,17.535700743663412,17.690427780151367,17.535700743663412,17.690427780151367,1397000
2017-01-11,17.690428659257336,18.051457882488872,17.518509356939852,17.59587287902832,858100
2017-01-12,17.595873474479454,17.759196653253586,17.570086725939984,17.74200439453125,763600
2017-01-13,17.724814216190296,17.827964492001723,17.69042969789044,17.819368362426758,1404900
2017-01-17,17.896732189151965,17.991287976518024,17.88813605943286,17.9569034576416,1312000
2017-01-18,17.9311144884104,17.974093492141638,17.888133845135272,17.93971061706543,1398100
2017-01-19,17.913924732155387,17.939713121720917,17.827965073147755,17.83656120300293,323400
2017-01-20,17.862347837752267,17.90532684326172,17.802174934677485,17.90532684326172,361700
2017-01-23,17.93971061706543,17.94830510617656,17.853750970059064,17.93971061706543,1134600
2017-01-24,17.99128721777926,17.999883347135842,17.845156297805385,17.862348556518555,427900
2017-01-25,17.733408118543895,17.95690256145424,17.733408118543895,17.92251968383789,326500
2017-01-26,17.86234603299606,17.87094216113822,17.673234492956208,17.716215133666992,618000
2017-01-27,17.71621778492624,17.72481391435482,17.67323713778333,17.681833267211914,922900
2017-01-30,17.613065705806644,17.613065705806644,17.484127044677734,17.484127044677734,685000
2017-01-31,17.509913099297407,17.552892100764854,17.4927208428929,17.53569984436035,819100
2017-02-01,17.57868196592163,17.70762062072754,17.527105192364104,17.70762062072754,438900
2017-02-02,17.724813622646483,17.733408112389572,17.6302578400323,17.673236846923828,1055800
2017-02-03,17.699025526069075,17.742004533667934,17.656046518470216,17.681833267211914,368400
2017-02-06,17.70762267066243,17.733409420882467,17.621663010992666,17.647451400756836,578900
2017-02-07,17.638853678743235,17.69902494321774,17.604469162161237,17.664640426635742,255100
2017-02-08,17.664639820127245,17.699024335528666,17.621660815419407,17.638853073120117,279500
2017-02-09,17.647450389041637,17.71621778492624,17.638854259613055,17.681833267211914,2080100
2017-02-10,17.664641008354753,17.750600663096517,17.664641008354753,17.681833267211914,985300
2017-02-13,17.630257395309407,17.656045782520223,17.561490002291208,17.59587287902832,530200
2017-02-14,17.578682391033045,17.65604591369629,17.56149013276477,17.65604591369629,200900
2017-02-15,17.6560469584819,17.79358175367865,17.6560469584819,17.759197235107422,241900
2017-02-16,17.784984141519875,17.845155404459703,17.70762062072754,17.70762062072754,606800
2017-02-17,17.638851037625933,17.71621454880757,17.638851037625933,17.69902229309082,350500
2017-02-21,17.802175660515395,17.802175660515395,17.70762151663061,17.74200439453125,452500
2017-02-22,17.784981932130833,17.784981932130833,17.68183003737407,17.69902229309082,462800
2017-02-23,17.810771481783707,17.810771481783707,17.578682551222997,17.604469299316406,460400
2017-02-24,17.55289516498386,17.55289516498386,17.40676423912304,17.44114875793457,2389800
2017-02-27,17.406763645671138,17.41535977508095,17.27782498361201,17.29501724243164,1007000
2017-02-28,17.303609982905204,17.475529274632386,17.303609982905204,17.36378288269043,1886300
2017-03-01,17.398166829043998,17.59587287902832,17.398166829043998,17.59587287902832,1580600
2017-03-02,17.49272259128586,17.595872860935106,17.449741945978698,17.466934204101562,741700
2017-03-03,17.466934204101562,17.484126462224427,17.389570682092643,17.466934204101562,287700
2017-03-06,17.552894872392653,17.57008713151184,17.398167819408112,17.432552337646484,457400
2017-03-07,17.329399244851512,17.406762766086526,17.23484346566562,17.269227981567383,1154900
2017-03-08,17.22624781156463,17.295015199174827,17.22624781156463,17.23484230041504,580300
2017-03-09,17.234845364046127,17.312208893802563,17.105906694300113,17.140291213989258,325300
2017-03-10,17.14029020232869,17.200461468689102,17.131694072913767,17.174673080444336,748100
2017-03-13,17.14888429556018,17.260630685597803,17.14888429556018,17.23484230041504,204300
2017-03-14,17.20905847115962,17.252037480870612,17.174673951755523,17.200462341308594,2765800
2017-03-15,17.191866069929976,17.286421857968705,17.191866069929976,17.26063346862793,890600
2017-03-16,17.35518778727973,17.363783916332192,17.303611012964957,17.337995529174805,266900
2017-03-17,17.32939690906679,17.363781420333957,17.21765052653598,17.32080078125,414900
2017-03-20,17.32939910888672,17.389570371698753,17.30361072216273,17.32939910888672,695600
2017-03-21,17.329400120526852,17.33799624993667,17.260632724792384,17.29501724243164,241400
2017-03-22,17.260632747808756,17.337996273056202,17.260632747808756,17.303611755371094,218600
2017-03-23,17.286417909526573,17.32939690906679,17.21765052653598,17.32080078125,186800
2017-03-24,17.27782366164902,17.312206537113525,17.16607562741556,17.191864013671875,196100
2017-03-27,17.191865186679117,17.191865186679117,17.06292652568783,17.105905532836914,1043200
2017-03-28,17.10590567183284,17.12309793064978,17.037138276109108,17.045734405517578,713600
2017-03-29,17.02854095830754,17.05432934473323,16.985561953808656,17.00275421142578,255700
2017-03-30,16.994157949204283,16.994157949204283,16.908198301337414,16.942581176757812,597800
2017-03-31,16.976965825000097,17.011350340234344,16.830834914342386,17.00275421142578,872100
2017-04-03,17.080118910139277,17.105905658801003,16.899603471786975,16.91679573059082,365800
2017-04-04,16.89100541025124,16.899601538669867,16.78785514831543,16.78785514831543,1194300
2017-04-05,16.839434396358,16.865222787918885,16.787859252780486,16.79645538330078,520100
2017-04-06,16.84802892799777,16.856625057702292,16.77066540020118,16.813644409179688,248200
2017-04-07,16.779262109291945,16.848029509758547,16.736281459285227,16.83083724975586,323800
2017-04-10,16.830837829736907,16.899605232573194,16.813645569141784,16.84803009033203,152300
2017-04-11,16.865220744582935,16.994159407677056,16.830836226667675,16.985563278198242,390800
2017-04-12,16.97696758010912,17.037138848445746,16.933988571166992,16.933988571166992,201700
2017-04-13,16.994159839503613,17.011352098898104,16.9167963117725,16.933988571166992,225400
2017-04-17,16.925391859992743,16.96837086745832,16.899603471786975,16.91679573059082,237700
2017-04-18,16.916795011694845,16.959774017333984,16.822239231835976,16.959774017333984,475100
2017-04-19,16.908198413792377,16.951177418239705,16.736279116915217,16.75347137451172,491900
2017-04-20,16.7792600363745,16.787856165313876,16.512784957885742,16.512784957885742,958500
2017-04-21,16.57296019004274,16.615939201237012,16.4955966582577,16.58155632019043,180700
2017-04-24,16.633129099765068,16.633129099765068,16.469805929237843,16.50419044494629,534300
2017-04-25,16.504189753904136,16.710491920884955,16.504189753904136,16.67610740661621,723300
2017-04-26,16.667511703975308,16.753471352299922,16.572957566407762,16.62453269958496,472900
2017-04-27,16.658914571803777,16.82223772982902,16.6417239548094,16.779258728027344,521900
2017-04-28,16.83943367180267,16.97696847512113,16.762070139993014,16.968372344970703,466200
2017-05-01,17.062927542780464,17.20905847115962,17.062927542780464,17.200462341308594,532600
2017-05-02,17.19186329798761,17.389569332423942,17.131692038771668,17.23484230041504,1097100
2017-05-03,17.19186476719232,17.43255146416885,17.19186476719232,17.406763076782227,991500
2017-05-04,17.355189399538773,17.363785529389794,17.148887201746575,17.200462341308594,536500
2017-05-05,17.277825286353135,17.295017545474007,17.131694362913883,17.183269500732422,477700
2017-05-08,17.183268621075317,17.286420530975846,17.183268621075317,17.27782440185547,293900
2017-05-09,17.28642083038193,17.355188224992023,17.148886041161738,17.16607666015625,605400
2017-05-10,17.166076073406046,17.269227981567383,17.1230970680728,17.269227981567383,1150500
2017-05-11,17.226248528680298,17.226248528680298,17.071521490230225,17.191864013671875,486400
2017-05-12,17.234843909448692,17.34659194946289,17.234843909448692,17.34659194946289,536900
2017-05-15,17.33799358917104,17.518507360442566,17.2004588188088,17.209054946899414,475700
2017-05-16,17.18326788491977,17.209056271176088,17.123096623198943,17.191864013671875,193100
2017-05-17,17.260629526076197,17.346589164700376,17.234841142625825,17.32080078125,254200
2017-05-18,17.13169494204453,17.21765460101064,17.071523672631486,17.200462341308594,396100
2017-05-19,17.26922800080679,17.39816665649414,17.26922800080679,17.39816665649414,390200
2017-05-22,17.40676423912304,17.50991615601354,17.40676423912304,17.44114875793457,449500
2017-05-23,17.406760974352164,17.406760974352164,17.2004588188088,17.209054946899414,449500
2017-05-24,17.11450209314721,17.11450209314721,17.002755688019207,17.054330825805664,564700
2017-05-25,17.11450137093351,17.11450137093351,16.994158841328744,17.097309112548828,294600
2017-05-26,17.071522793742993,17.12309793064978,17.019946017292163,17.045734405517578,188000
2017-05-30,17.054329792218944,17.08011817932129,16.95977401238765,17.08011817932129,197800
2017-05-31,17.105905684669,17.217653727518947,17.09730955525408,17.174673080444336,232900
2017-06-01,17.105905104671393,17.174672498115083,17.080118356845002,17.157480239868164,201100
2017-06-02,17.174672928001872,17.217653574694985,17.097309403498294,17.105905532836914,300200
2017-06-05,17.097308371074362,17.183268019725876,17.071521624159658,17.13169288635254,282400
2017-06-06,17.148886903565213,17.243441051194136,17.05433111639219,17.06292724609375,362700
2017-06-07,17.140287852602842,17.2176513671875,17.131691724366345,17.2176513671875,337000
2017-06-08,17.25203514099121,17.346590916983825,17.25203514099121,17.25203514099121,212400
2017-06-09,17.234846547937146,17.355190735571657,17.234846547937146,17.312210083007812,284700
2017-06-12,17.295017099198564,17.295017099198564,17.071522655026452,17.105905532836914,377000
2017-06-13,17.10590567183284,17.191865326373513,17.019946017292163,17.045734405517578,201300
2017-06-14,17.01134988979587,17.03713663599483,16.916794114949326,16.925390243530273,449100
2017-06-15,16.856623168434858,16.95977343423997,16.84802703969378,16.942581176757812,454100
2017-06-16,16.959772693829926,16.985561078927322,16.899601434813178,16.976964950561523,231100
2017-06-19,16.93398695799384,16.951177576206618,16.82223892211914,16.82223892211914,369600
2017-06-20,16.796451276734057,16.796451276734057,16.61593585903061,16.78785514831543,230900
2017-06-21,16.76206761733856,16.76206761733856,16.564361572265625,16.564361572265625,272400
2017-06-22,16.478401315015887,16.478401315015887,16.272099148700946,16.29788589477539,629800
2017-06-23,16.358059244662876,16.409634377774793,16.280695725223037,16.3752498626709,391400
2017-06-26,16.383847445954885,16.43542422318955,16.332272308264283,16.418231964111328,326300
2017-06-27,16.469805932704244,16.52138106673382,16.375250154030063,16.383846282958984,314500
2017-06-28,16.35806098641343,16.435424514090673,16.332272597339653,16.426828384399414,435900
2017-06-29,16.46980463886215,16.693299054824877,16.46980463886215,16.650320053100586,394800
2017-06-30,16.762069264715674,17.06292724609375,16.762069264715674,17.06292724609375,985700
2017-07-03,17.226252056968626,17.372381357052944,17.191867534917552,17.312210083007812,796800
2017-07-05,17.389570663945605,17.449741927768866,17.157480098161045,17.337995529174805,2448700
2017-07-06,17.166075203389077,17.260630977782665,17.08871168607503,17.243438720703125,871700
2017-07-07,17.226249266677197,17.34659179527449,17.20046087931607,17.27782440185547,625300
2017-07-10,17.380975257441698,17.41535977508095,17.269228854202197,17.29501724243164,836000
2017-07-11,17.200461481403863,17.329400143634924,17.131694085577696,17.303611755371094,1087600
2017-07-12,17.26063052984486,17.35518630178459,17.22624765612194,17.286418914794922,1193300
2017-07-13,17.23484373895824,17.26063212629349,17.12309733959346,17.14888572692871,582400
2017-07-14,17.19186387973915,17.277823527046625,17.174671622368873,17.25203514099121,297800
2017-07-17,17.191862982478007,17.24343811235317,17.131691724366345,17.2176513671875,439800
2017-07-18,17.329399543249377,17.363784059743217,17.14028962116523,17.157480239868164,441100
2017-07-19,17.19186693748632,17.423957534632994,17.19186693748632,17.415361404418945,428800
2017-07-20,17.441147593297725,17.458338212011487,17.36378407068184,17.406763076782227,455300
2017-07-21,17.36378466132003,17.441148186567474,17.303611755371094,17.303611755371094,790900
2017-07-24,17.105904635039092,17.123096892814008,17.019944985708456,17.071521759033203,556800
2017-07-25,17.028544349171728,17.028544349171728,16.79645538330078,16.79645538330078,722500
2017-07-26,16.787855778050144,16.968369562981046,16.787855778050144,16.942581176757812,1529400
2017-07-27,17.123096757532995,17.166075762086788,17.080117752979202,17.13169288635254,348000
2017-07-28,17.15748183428969,17.191866353978835,17.123098954144684,17.140291213989258,167400
2017-07-31,17.088712242254818,17.148885143991627,17.062925495340114,17.13169288635254,593200
2017-08-01,17.071521898752696,17.08011802771051,16.848027464481458,16.891006469726562,881700
2017-08-02,16.968370453751724,17.10590524174117,16.942582066174705,17.097309112548828,926300
2017-08-03,17.002754662517095,17.01994528104637,16.916795011694845,16.959774017333984,422700
2017-08-04,16.994158670636658,17.002754799742657,16.88241063180265,16.89960289001465,646400
2017-08-07,16.933988571166992,16.968371450411876,16.891007922680764,16.933988571166992,261900
2017-08-08,17.028542590798654,17.028542590798654,16.84802878714514,16.873815536499023,518200
2017-08-09,16.822241263340654,16.848029653564804,16.770666122436523,16.770666122436523,386800
2017-08-10,16.762068650961996,16.779260909735605,16.37525102627603,16.409635543823242,1721000
2017-08-11,16.392442408437784,16.512784934329453,16.392442408437784,16.50419044494629,564300
2017-08-14,16.358060696881616,16.43542422318955,16.31508004918606,16.418231964111328,578600
2017-08-15,16.306479796752622,16.34946043358105,16.229116290005106,16.28069305419922,510000
2017-08-16,16.280692714881575,16.289288842068103,16.08298506867868,16.143157958984375,750600
2017-08-17,16.125968190494557,16.125968190494557,15.971241156372503,16.040008544921875,514400
2017-08-18,16.05720300224817,16.065799131937744,15.928264335992738,16.048606872558594,714100
2017-08-21,15.971242904663086,16.014221912382187,15.936860026396616,15.971242904663086,426300
2017-08-22,15.945454516305196,15.997031293020974,15.919667767491356,15.971242904663086,582600
2017-08-23,15.979841174602994,15.979841174602994,15.868093116294292,15.885285377502441,795100
2017-08-24,15.945452770837537,16.040008544921875,15.842302507785414,16.040008544921875,790500
2017-08-25,16.03141212463379,16.11737176864198,16.022815996278585,16.03141212463379,479400
2017-08-28,16.07439058103577,16.16894470100034,16.065794453849247,16.143157958984375,585300
2017-08-29,16.048608579891322,16.074396971703546,15.868093116294292,15.885285377502441,513500
2017-08-30,15.842303801031312,15.902475065980957,15.756344148441533,15.893878936767578,746100
2017-08-31,15.89387895245441,16.031413740916197,15.876686694010685,16.022817611694336,639400
2017-09-01,16.014219629353924,16.065796398716785,15.97124062776202,15.988432884216309,881500
2017-09-05,16.057202410413627,16.229120079236314,16.057202410413627,16.151758193969727,1145800
2017-09-06,16.117372959344518,16.21192873869341,16.100180701364003,16.19473648071289,681400
2017-09-07,16.18614181877696,16.19473794854634,16.108778290396632,16.117374420166016,576400
2017-09-08,16.13456550738659,16.24631190718097,16.13456550738659,16.203332901000977,606600
2017-09-11,16.203332318095917,16.211928446931474,16.117372669284283,16.186140060424805,342500
2017-09-12,16.13456580582074,16.1689486834919,15.971242628136652,16.091585159301758,1050700
2017-09-13,16.13456550738659,16.21192903014577,16.12596937824179,16.203332901000977,741100
2017-09-14,16.220525450588234,16.332271852389425,16.177544804092374,16.211929321289062,618000
2017-09-15,16.220524751941333,16.383846282958984,16.220524751941333,16.383846282958984,1529000
2017-09-18,16.366656815440603,16.39244356449657,16.280697159651226,16.28929328918457,431700
2017-09-19,16.272098989444515,16.289291246355134,16.143160341702593,16.22911834716797,763800
2017-09-20,16.237715212976582,16.452613515486252,16.22911908413092,16.435422897338867,394300
2017-09-21,16.375250154030063,16.418230798674667,16.358059535716173,16.383846282958984,1173200
2017-09-22,16.40963466974575,16.486998190562087,16.358059535716173,16.383846282958984,492400
2017-09-25,16.33227437953109,16.33227437953109,16.20333569918049,16.23771858215332,807900
2017-09-26,16.211928446931474,16.229119065058654,16.14316105579095,16.186140060424805,466400
2017-09-27,16.160351695195683,16.315078735351562,16.134564948198992,16.315078735351562,633000
2017-09-28,16.263503873091,16.263503873091,16.18614035172263,16.19473648071289,659000
2017-09-29,16.19473621058318,16.383846126582625,16.168947824042558,16.315078735351562,1902300
2017-10-02,16.1431612111822,16.297886613079786,16.1345650822639,16.254907608032227,742800
2017-10-03,16.272100157392618,16.323675292282477,16.237715641103392,16.263504028320312,1156300
2017-10-04,16.272100157392618,16.306483034137866,16.237715641103392,16.263504028320312,781600
2017-10-05,16.26350346767109,16.392442120222846,16.26350346767109,16.3752498626709,618100
2017-10-06,16.349464277659656,16.409635543823242,16.34086814827285,16.409635543823242,1960000
2017-10-09,16.349462666012034,16.38384554062592,16.29788589477539,16.29788589477539,537500
2017-10-10,16.332269829853104,16.452612346050632,16.332269829853104,16.401037216186523,585500
2017-10-11,16.392443575493996,16.43542422318955,16.366656826420726,16.418231964111328,324100
2017-10-12,16.39244270324707,16.495594612683593,16.32367531013738,16.39244270324707,1001600
2017-10-13,16.38384643802812,16.469806088586967,16.36665581955152,16.452613830566406,838800
2017-10-16,16.43542276410271,16.444017253334763,16.358059244662876,16.3752498626709,1114000
2017-10-17,16.375250427172336,16.401038814389256,16.263504028320312,16.263504028320312,1172100
2017-10-18,16.24631264151785,16.315080038240538,16.237716511984505,16.28929328918457,667000
2017-10-19,16.36665550611753,16.47840190202323,16.36665550611753,16.435422897338867,771100
2017-10-20,16.426827064099875,16.46980606955766,16.32367515563965,16.32367515563965,959300
2017-10-23,16.332270858334955,16.418230506550763,16.315078600783007,16.3752498626709,482000
2017-10-24,16.34086829906076,16.495595350362915,16.332272169594635,16.478403091430664,562200
2017-10-25,16.48699892977125,16.581554712684923,16.452614412513906,16.469806671142578,583800
2017-10-26,16.486996597974727,16.564360111318017,16.461208213679036,16.521379470825195,423900
2017-10-27,16.547169314552168,16.564361572265625,16.47840192324228,16.564361572265625,1385500
2017-10-30,16.564361437620907,16.667511703975308,16.564361437620907,16.62453269958496,787300
2017-10-31,16.615935409914655,16.72768179724867,16.581552536713346,16.710491180419922,480300
2017-11-01,16.676106667674805,16.770662438180068,16.667510539488525,16.710491180419922,603700
2017-11-02,16.658917345152425,16.68470573425293,16.5815554569391,16.68470573425293,1026700
2017-11-03,16.70189637606001,16.762067638589453,16.624532855795312,16.693300247192383,492900
2017-11-06,16.641723794473496,16.72768179724867,16.641723794473496,16.710491180419922,855700
2017-11-07,16.676110763916313,16.719091415405273,16.62453562167377,16.719091415405273,404100
2017-11-08,16.693299054824877,16.693299054824877,16.624531668339717,16.650320053100586,327900
2017-11-09,16.650320793841065,16.69329979747741,16.590147893388732,16.615936279296875,719700
2017-11-10,16.633129411073135,16.676108416969146,16.61593715289714,16.641725540161133,550000
2017-11-13,16.615939201237012,16.641727591680088,16.57296019004274,16.58155632019043,841000
2017-11-14,16.57295962590909,16.59015024607513,16.42682869746091,16.444019317626953,782600
2017-11-15,16.38384715566283,16.42682780259685,16.34086814827285,16.409635543823242,412400
2017-11-16,16.40963466974575,16.43542305653251,16.366655664645094,16.383846282958984,603700
2017-11-17,16.383844959717216,16.444016217815978,16.383844959717216,16.401037216186523,859000
2017-11-20,16.32367544677407,16.332271575927734,16.25490805308877,16.332271575927734,620100
2017-11-21,16.30648538232375,16.40963730650165,16.30648538232375,16.340869903564453,343200
2017-11-22,16.383847306847336,16.495595350362915,16.383847306847336,16.478403091430664,465800
2017-11-24,16.504190604628093,16.538573481125255,16.418230954069244,16.452613830566406,357200
2017-11-27,16.42682869746091,16.46121157733712,16.40104030789566,16.444019317626953,315700
2017-11-28,16.401038381956234,16.435422897338867,16.375249995419257,16.435422897338867,373400
2017-11-29,16.461209665528823,16.58155382997908,16.461209665528823,16.564361572265625,656600
2017-11-30,16.512783604149398,16.60733937518678,16.383844959717216,16.401037216186523,684400
2017-12-01,16.383846282958984,16.461209803775326,16.375250154030063,16.383846282958984,1448700
2017-12-04,16.3924422554295,16.40963451312325,16.297886477657812,16.315078735351562,1606900
2017-12-05,16.297887042505764,16.332271559084955,16.177544513566584,16.203332901000977,808600
2017-12-06,16.186139155939767,16.19473528429497,16.014219867923384,16.03141212463379,780300
2017-12-07,15.98843730520707,15.98843730520707,15.842306364026335,15.885285377502441,1061000
2017-12-08,15.919668713537689,15.919668713537689,15.825112923483713,15.842305183410645,520000
2017-12-11,15.79932292753592,15.816515185715197,15.704768786637857,15.730555534362793,661200
2017-12-12,15.696173809086288,15.730556688423336,15.62740641086809,15.636002540588379,737300
2017-12-13,15.644595386560493,15.69617051451267,15.635999258644505,15.68757438659668,639600
2017-12-14,15.713364388862878,15.721960517664291,15.678979873657228,15.678979873657227,720800
2017-12-15,15.713364835866955,15.756343841552734,15.661788061591254,15.756343841552734,367100
2017-12-18,15.842303119659952,15.876685995490668,15.764939599610928,15.77353572845459,749800
2017-12-19,15.773537263344812,15.859496920602055,15.773537263344812,15.790729522705078,586600
2017-12-20,15.816516421506103,15.89387994981351,15.807920291744823,15.8594970703125,556500
2017-12-21,15.816515783508033,15.911071567523857,15.799323524678965,15.876687049865723,1147200
2017-12-22,15.876686524396336,15.893878782656392,15.75634399566392,15.825111389160156,612100
2017-12-26,15.833707824022882,15.988434872263031,15.833707824022882,15.962646484375,669600
2017-12-27,15.988435604275667,16.074395261627316,15.988435604275667,16.048606872558594,1029600
2017-12-28,16.057202281630595,16.10877741790935,16.040010023023,16.091585159301758,677200
2017-12-29,16.117374710529855,16.134566970378348,16.06579957052852,16.1259708404541,871200
2018-01-02,16.151758806467495,16.34086874120698,16.151758806467495,16.30648422241211,1317700
2018-01-03,16.33227040893315,16.33227040893315,16.246310763082622,16.29788589477539,990300
2018-01-04,16.22911980247766,16.306483325968983,16.186140795890925,16.2721004486084,647400
2018-01-05,16.237715193894214,16.237715193894214,16.151757184626508,16.186140060424805,722000
2018-01-08,16.08298871566602,16.1001809739376,16.00562683253189,16.07439422607422,940400
2018-01-09,16.03141257470438,16.108776092529297,15.997029699862134,16.108776092529297,463700
2018-01-10,16.117374270531094,16.12597040022067,16.04001074286902,16.048606872558594,717100
2018-01-11,16.005625140670595,16.022815757581068,15.954048371307733,15.988432884216309,993600
2018-01-12,16.031412628497105,16.031412628497105,15.859494974621231,15.954049110412598,876000
2018-01-16,15.911070743950608,15.936859130859375,15.876686228072252,15.936859130859375,538300
2018-01-17,15.96264400246768,16.09158264277213,15.919665002214117,16.0657958984375,872700
2018-01-18,16.143162951754004,16.246313230807495,16.014222643620958,16.05720329284668,777200
2018-01-19,16.022819228844334,16.065799879291596,15.971244087851794,16.014223098754883,520400
2018-01-22,16.082986514812667,16.117371026650527,16.048603642518568,16.0657958984375,547500
2018-01-23,16.048607596658385,16.048607596658385,15.962647935428304,16.00562858581543,359100
2018-01-24,16.065798562761895,16.16035270690918,16.05720243337686,16.16035270690918,598700
2018-01-25,16.289291513968728,16.289291513968728,16.100179963932764,16.108776092529297,656800
2018-01-26,16.10877990180272,16.246314712782596,16.10018377117344,16.23771858215332,815000
2018-01-29,16.332271128752993,16.340867257671295,16.229119221277323,16.254907608032227,621900
2018-01-30,16.297883669386938,16.323672051483992,16.186137292720332,16.28069305419922,1052400
2018-01-31,16.27209970923644,16.280695838071995,16.17754393158925,16.186140060424805,752300
2018-02-01,16.15175778233281,16.332271575927734,16.134565524025483,16.332271575927734,1133000
2018-02-02,16.30648422241211,16.315080352110826,16.23771682436647,16.30648422241211,658100
2018-02-05,16.237715486120223,16.306482878498336,16.168948093742113,16.19473648071289,1033200
2018-02-06,16.21192846827693,16.323674864198438,16.21192846827693,16.315078735351562,1226000
2018-02-07,16.358058794551475,16.358058794551475,16.254906891622063,16.29788589477539,798100
2018-02-08,16.323675723090254,16.323675723090254,16.211929321289062,16.211929321289062,873000
2018-02-09,16.194737806873714,16.237716815800532,16.11737427917017,16.17754554748535,1012100
2018-02-12,16.203329547451702,16.289289181564904,16.186137292720332,16.28069305419922,644000
2018-02-13,16.28069305419922,16.306479796752622,16.23771241737079,16.28069305419922,981800
2018-02-14,16.24631410969673,16.366658294494982,16.211931228000235,16.340869903564453,1024900
2018-02-15,16.392442253110573,16.444017386640592,16.332270990734894,16.435422897338867,1827000
2018-02-16,16.36665713030313,16.36665713030313,16.280697472860055,16.30648422241211,840700
2018-02-20,16.306482606504687,16.3924422554295,16.306482606504687,16.315078735351562,583200
2018-02-21,16.315079455195132,16.37525072023416,16.26350431938225,16.2721004486084,992600
2018-02-22,16.280697598971155,16.366657257080078,16.280697598971155,16.366657257080078,715300
2018-02-23,16.409635834572217,16.444018713184597,16.366656826420726,16.418231964111328,723700
2018-02-26,16.418230954069244,16.504190604628093,16.401038696048683,16.452613830566406,636300
2018-02-27,16.444018713184597,16.47840323134104,16.409635834572217,16.418231964111328,509800
2018-02-28,16.478403091430664,16.572958876013992,16.469806961964537,16.478403091430664,860600
2018-03-01,16.564362482376545,16.74487627965416,16.52138183573138,16.727684020996094,3122600
2018-03-02,16.710493540678918,16.744876418736606,16.590149368616906,16.667512893676758,1596900
2018-03-05,16.719090121743477,16.88241166613168,16.684705603212855,16.873815536499023,1412900
2018-03-06,16.873814639854807,16.91679528573417,16.813643375167693,16.839431762695312,937100
2018-03-07,16.796452154059956,16.822238901118897,16.684704118324756,16.693300247192383,762600
2018-03-08,16.67610566506305,16.770661429883372,16.650318921598387,16.744873046875,538700
2018-03-09,16.719090686909905,16.719090686909905,16.598746507528737,16.63313102722168,534900
2018-03-12,16.624533595931354,16.676108731889336,16.598745208180357,16.658916473388672,903000
2018-03-13,16.710493540678918,16.76206867753747,16.633130015619066,16.667512893676758,332700
2018-03-14,16.710491920884955,16.744874795609817,16.667511278049027,16.67610740661621,258400
2018-03-15,16.676106342340454,16.676106342340454,16.547167701149345,16.572956085205078,573600
2018-03-16,16.57295562779779,16.57295562779779,16.469803733965588,16.49559211730957,3647400
2018-03-19,16.375250270876446,16.383846399866705,16.18614035172263,16.19473648071289,871400
2018-03-20,16.203333353834342,16.24631236121547,16.151758217068185,16.16035270690918,1190700
2018-03-21,16.21192903014577,16.237715778036176,16.143161636531385,16.203332901000977,450000
2018-03-22,16.21192903014577,16.237715778036176,16.143161636531385,16.203332901000977,781300
2018-03-23,16.143162216040757,16.246312490393244,16.014221913784073,16.22052574157715,1926000
2018-03-26,16.211927862476927,16.254906865561345,16.160351091322973,16.168947219848633,446600
2018-03-27,16.108777103073393,16.151757748752342,16.05720196780264,16.07439422607422,372600
2018-03-28,15.988432386346076,16.108774898691063,15.97983625838661,16.0657958984375,474000
2018-03-29,16.065796956628475,16.203331733951266,16.005625696492736,16.168947219848633,1417900
2018-04-02,16.246313840460612,16.289294491299213,16.07439615573877,16.082990646362305,669300
2018-04-03,16.100179272081544,16.134563784990117,15.979836755989165,15.988432884216309,1126400
2018-04-04,15.79932367512268,15.96264685646592,15.747748537688416,15.945454597473145,1794300
2018-04-05,16.048606881160808,16.18614167717953,16.02281849207826,16.17754554748535,501500
2018-04-06,16.100181288605555,16.1689486834919,16.048606152326798,16.091585159301758,406200
2018-04-09,16.203332628722684,16.37525029009778,16.117372978263155,16.32367515563965,679300
2018-04-10,16.27210310467043,16.323678248901814,16.220527960439043,16.23771858215332,743300
2018-04-11,16.254907316508273,16.34946309336983,16.21192831223152,16.24631118774414,347100
2018-04-12,16.254909083763906,16.315080352110826,16.22052620451313,16.30648422241211,383600
2018-04-13,16.340867257671295,16.340867257671295,16.22052473190297,16.254907608032227,402500
2018-04-16,16.34946381737455,16.358059946519347,16.203332901000977,16.203332901000977,256400
2018-04-17,16.229119357129964,16.25490774410074,16.134565217325036,16.19473648071289,231600
2018-04-18,16.306482472007037,16.383845991446872,16.306482472007037,16.3752498626709,563900
2018-04-19,16.444017975837358,16.444017975837358,16.280696440549754,16.332271575927734,243100
2018-04-20,16.24631190718097,16.280696423760162,16.168948384421785,16.203332901000977,563100
2018-04-23,16.21192946003487,16.237716208609054,16.13456593522425,16.151758193969727,304200
2018-04-24,16.125969530851897,16.2721004486084,16.108777272399603,16.2721004486084,242400
2018-04-25,16.194736365154572,16.40963466974575,16.194736365154572,16.383846282958984,330300
2018-04-26,16.418232268951336,16.43542452834877,16.27210134316134,16.30648422241211,487300
2018-04-27,16.280694442240556,16.521379470825195,16.280694442240556,16.521379470825195,364000
2018-04-30,16.52997837994851,16.57295902767245,16.495595501313424,16.547170639038086,420300
2018-05-01,16.547167029108607,16.770661429883372,16.547167029108607,16.744873046875,620400
2018-05-02,16.684703375830694,16.74487463568243,16.5987437305237,16.60733985900879,596400
2018-05-03,16.62453605198339,16.79645538330078,16.59015152990221,16.79645538330078,542200
2018-05-04,16.67610724734561,16.684703375830694,16.590147602038616,16.60733985900879,538000
2018-05-07,16.555766032096766,16.555766032096766,16.461210250854492,16.461210250854492,333100
2018-05-08,16.512782733328496,16.512782733328496,16.426824734602683,16.49559211730957,221000
2018-05-09,16.444019145879587,16.444019145879587,16.34086886778417,16.366657257080078,523900
2018-05-10,16.366655373438846,16.452613382110737,16.332270858334955,16.3752498626709,251900
2018-05-11,16.332272297307227,16.366656815440603,16.26350490058454,16.28929328918457,286900
2018-05-14,16.280696423760162,16.306483171650562,16.203332901000977,16.203332901000977,401500
2018-05-15,16.18614181877696,16.18614181877696,16.031414762016308,16.117374420166016,546700
2018-05-16,16.177546271592746,16.177546271592746,16.10877887050535,16.134567260742188,155900
2018-05-17,16.25490683908165,16.25490683908165,16.040008544921875,16.040008544921875,220200
2018-05-18,16.15175834549414,16.289293137660156,16.11737382768061,16.22052574157715,494200
2018-05-21,16.38384641909813,16.418230935099526,16.289292279182213,16.32367515563965,792600
2018-05-22,16.43542422318955,16.48699936088015,16.383847445954885,16.418231964111328,379500
2018-05-23,16.435425386768042,16.58155632019043,16.42682925662035,16.58155632019043,470100
2018-05-24,16.658914535783328,16.69329904878538,16.52997589111328,16.52997589111328,368500
2018-05-25,16.54716975973713,16.65032166924913,16.521381372473137,16.641725540161133,284800
2018-05-29,16.658914241314644,16.676106497511775,16.45261208558047,16.521379470825195,462000
2018-05-30,16.504189145905563,16.52997589111328,16.383844989942208,16.52997589111328,399800
2018-05-31,16.56436173152199,16.590148478796163,16.461209823793446,16.512784957885742,788300
2018-06-01,16.555765739145816,16.555765739145816,16.418230954069244,16.452613830566406,412000
2018-06-04,16.641727005963535,16.641727005963535,16.031414903311244,16.05720329284668,1242700
2018-06-05,16.134565652034542,16.134565652034542,15.971242475907166,16.022817611694336,752200
2018-06-06,16.091585450130687,16.20333349355568,16.091585450130687,16.100181579589844,601100
2018-06-07,16.19473735179931,16.19473735179931,15.928263896943987,15.971242904663086,1039700
2018-06-08,16.005628588646346,16.15175952090008,15.96264793825162,16.134567260742188,596300
2018-06-11,16.10018001795623,16.10018001795623,15.954049110412598,15.954049110412598,621300
2018-06-12,16.01422176354993,16.17754494254391,15.988435014975746,16.151758193969727,834600
2018-06-13,16.108778140841522,16.151758789289396,16.031414613179443,16.048606872558594,303000
2018-06-14,15.979838728257869,15.979838728257869,15.825111680160145,15.833707809448242,798500
2018-06-15,15.739152915736346,15.936860621440662,15.678981646865337,15.868091583251953,820500
2018-06-18,15.73055617414403,15.7735368213403,15.644598158839587,15.71336555480957,1001800
2018-06-19,15.515656023227221,15.584423411070595,15.231990343430317,15.558636665344238,1695800
2018-06-20,15.636002249860747,15.670385128558499,15.532850334679354,15.627406120300293,478500
2018-06-21,15.62740370634864,15.65319045150268,15.567232448264125,15.584423065185547,394100
2018-06-22,15.62740577157973,15.678980908247507,15.55863837617468,15.653192520141602,339600
2018-06-25,15.472680903023136,15.515659916380494,15.403913497924803,15.403913497924805,598100
2018-06-26,15.421103931193278,15.481275198579072,15.335144275123254,15.37812328338623,438400
2018-06-27,15.335142932614001,15.360931319040596,15.257779412878147,15.266375541687012,1004800
2018-06-28,15.300759664634112,15.386719320185911,15.266376786139828,15.274972915649414,568700
2018-06-29,15.223395281511221,15.575830013385849,15.223395281511221,15.498466491699219,839500
2018-07-02,15.36952602500732,15.386718282867449,15.163223849317605,15.180416107177734,996500
2018-07-03,15.249183791586542,15.274972178871414,15.180416398370863,15.18901252746582,281100
2018-07-05,15.24058737014424,15.283568014794566,15.171819978247669,15.180416107177734,893700
2018-07-06,15.16322271777904,15.412505519516632,15.16322271777904,15.395313262939453,943300
2018-07-09,15.335142718934113,15.335142718934113,15.18901181030746,15.231990814208984,361900
2018-07-10,15.231992256665862,15.249184515672127,15.111649722710128,15.146034240722656,723000
2018-07-11,15.103052387226262,15.103052387226262,14.827982823266606,14.853771209716797,847100
2018-07-12,14.853773204238617,14.999904134657216,14.853773204238617,14.956923484802246,2362800
2018-07-13,14.956924501023076,14.956924501023076,14.827985821785964,14.922541618347168,943000
2018-07-16,14.991307188799274,15.042882326274162,14.879559144802277,14.896751403808594,415600
2018-07-17,14.888155274305436,14.965518800289798,14.853772395836863,14.896751403808594,403300
2018-07-18,14.90534634307325,14.90534634307325,14.810790565633145,14.853771209716797,350500
2018-07-19,14.827983717717682,14.922539500861566,14.819387588382419,14.888154983520508,304000
2018-07-20,14.956922740433216,15.017094007691448,14.913943732261354,14.991307258605957,438800
2018-07-23,15.042882337754788,15.068670726283944,14.982711070730819,15.025690078735352,313200
2018-07-24,14.991305721679268,15.051476982768673,14.948325078369768,14.974113464355469,420900
2018-07-25,15.042881611939507,15.197608656560778,15.034285482844549,15.18901252746582,700400
2018-07-26,15.283567937686504,15.317950813689349,15.085860252380371,15.085860252380371,803100
2018-07-27,15.077264648858854,15.077264648858854,14.974112749385151,15.017091751098633,847200
2018-07-30,14.99130792703666,15.240589136727701,14.99130792703666,15.111650466918945,382000
2018-07-31,15.16322249618352,15.214799265161309,15.017091596500727,15.068668365478516,497700
2018-08-01,15.068670784950562,15.103053663579239,14.939730481346844,14.991307258605957,352500
2018-08-02,14.9913074220475,15.051478689961746,14.905347765222542,14.939730644226074,511600
2018-08-03,14.905345575307223,15.103051609276507,14.905345575307223,15.05147647857666,311800
2018-08-06,15.077268104496385,15.197610648511121,15.077268104496385,15.163226127624512,347900
2018-08-07,15.197608288363483,15.214800546136875,15.077265763037618,15.085860252380371,346700
2018-08-08,15.060073481694433,15.103052486516708,15.02568896620146,15.077265739440918,274500
2018-08-09,15.077267147403319,15.077267147403319,15.017094239671485,15.034286499023438,278100
2018-08-10,14.965520365021986,15.060076159899024,14.77641041481214,14.793601036071777,536500
2018-08-13,14.664661035120908,14.750620691835078,14.647470415413341,14.681853294372559,414500
2018-08-14,14.750620411779568,14.80219554901123,14.724832023391713,14.80219554901123,294100
2018-08-15,14.819386832568675,14.819386832568675,14.664659791513309,14.673255920410156,421300
2018-08-16,14.742022517802287,14.956920810013818,14.742022517802287,14.862366676330566,406700
2018-08-17,14.802195687744005,14.999903388149143,14.802195687744005,14.991307258605957,298200
2018-08-20,15.008496315108134,15.008496315108134,14.827982532132804,14.845174789428711,184200
2018-08-21,14.793598387076138,14.92253868047239,14.767811640032036,14.827982902526855,226500
2018-08-22,14.776405778905907,14.776405778905907,14.6646577582845,14.73342514038086,305900
2018-08-23,14.65606350608905,14.707640278919293,14.587296115192654,14.604488372802734,384800
2018-08-24,14.673256268326876,14.73342753248758,14.630277262367509,14.647469520568848,261600
2018-08-27,14.57869927612355,14.776406949919448,14.57869927612355,14.767810821533203,294800
2018-08-28,14.716237885873914,14.716237885873914,14.52712631225586,14.52712631225586,552800
2018-08-29,14.587296115192654,14.664659634894091,14.527124853101297,14.604488372802734,579100
2018-08-30,14.570105768270214,14.578700257691267,14.47554998919905,14.484146118164062,757600
2018-08-31,14.527126609053525,14.673257537314793,14.527126609053525,14.664661407470703,1005200
2018-09-04,14.501339571687627,14.664661116856353,14.449762793645206,14.656064987182617,1059100
2018-09-05,14.716237894898775,14.724832385028419,14.638874367379234,14.656064987182617,533400
2018-09-06,14.613084131117489,14.673255391683304,14.604488002530388,14.62168025970459,393300
2018-09-07,14.656064534234055,14.699045181274414,14.621681656145809,14.699045181274414,398400
2018-09-10,14.750620411779568,14.819387807936469,14.750620411779568,14.80219554901123,391300
2018-09-11,14.759216903723368,14.759216903723368,14.647470497052971,14.656064987182617,559500
2018-09-12,14.64746867049764,14.827982452503573,14.64746867049764,14.750618934631348,1287700
2018-09-13,14.759216821460903,14.759216821460903,14.63027815616169,14.681853294372559,635300
2018-09-14,14.681853376203827,14.6990456355513,14.630278237705497,14.656064987182617,701400
2018-09-17,14.699045626536982,14.699045626536982,14.52712631225586,14.52712631225586,850700
2018-09-18,14.561508626454604,14.561508626454604,14.484145110694614,14.51852798461914,614000
2018-09-19,14.527127121761378,14.587298393249512,14.50134037086314,14.587298393249512,356400
2018-09-20,14.57870137840674,14.724832302957603,14.57870137840674,14.681853294372559,478000
2018-09-21,14.664661035120908,14.690449423998384,14.61308589691004,14.681853294372559,307500
2018-09-24,14.656063718596174,14.707640492174258,14.6216808424214,14.638873100280762,648700
2018-09-25,14.604487126912048,14.656062255798554,14.544315869953826,14.595890998840332,327800
2018-09-26,14.578702926635742,14.595895187713177,14.561512305102566,14.578702926635742,449300
2018-09-27,14.578699243644945,14.578699243644945,14.484145110694614,14.51852798461914,267900
2018-09-28,14.509933391040583,14.59589304426005,14.501338901308252,14.535721778869629,418300
2018-10-01,14.54431858051222,14.67325724653009,14.54431858051222,14.656064987182617,1171900
2018-10-02,14.681854881438767,14.93113774890221,14.681854881438767,14.922541618347168,1481700
2018-10-03,14.94832459901277,14.94832459901277,14.75921469314696,14.767810821533203,492800
2018-10-04,14.767812810323562,14.81079181849894,14.716237672604295,14.742024421691895,651000
2018-10-05,14.802195249501578,14.91394329071045,14.802195249501578,14.91394329071045,279800
2018-10-08,14.95692112846169,15.008496260618264,14.905345996305115,14.99990177154541,277500
2018-10-09,14.99990214230199,15.008496631587276,14.922538622382968,14.982709884643555,395000
2018-10-10,14.92253860070671,14.956921476429702,14.836578952083336,14.853771209716797,394100
2018-10-11,14.853772105723477,14.965518507993862,14.80219532971189,14.888154983520508,708100
2018-10-12,15.017092860830743,15.103052510153764,15.008496731944046,15.085860252380371,574300
2018-10-15,15.08586011578871,15.283567799304741,15.08586011578871,15.266375541687012,990200
2018-10-16,15.274971670495876,15.309354546187407,15.240587155260418,15.266375541687012,1230400
2018-10-17,15.231991687527419,15.317951339802828,15.231991687527419,15.257780075073242,512100
2018-10-18,15.214800546136875,15.22339503547963,15.085860252380371,15.085860252380371,650900
2018-10-19,15.085860228770223,15.189012135705198,15.060073481694433,15.077265739440918,520000
2018-10-22,15.12024585221326,15.180417119191127,15.103053593206996,15.146034240722656,386400
2018-10-23,15.051477452314657,15.214800622897995,15.042881323384591,15.180416107177734,334200
2018-10-24,15.25778064517526,15.292165163187788,15.137438111219524,15.146034240722656,403300
2018-10-25,15.146032490051375,15.19760762156474,15.068668973009393,15.09445571899414,378600
2018-10-26,15.1632234242402,15.274971457654415,15.1632234242402,15.231990814208984,421600
2018-10-29,15.231990255798047,15.292163154415686,15.05147647857666,15.05147647857666,331200
2018-10-30,15.085859778625071,15.085859778625071,14.965517257078433,14.99990177154541,255900
2018-10-31,14.95692186869952,15.008497003408618,14.93113512111696,14.9655179977417,711700
2018-11-01,15.068670714738525,15.206205507700524,15.042882326229128,15.146034240722656,952000
2018-11-02,15.231992268101484,15.274972915649414,15.189013260097616,15.274972915649414,1190600
2018-11-05,15.2577799206815,15.292164437061329,15.154628011085991,15.18901252746582,475400
2018-11-06,15.189013996713026,15.197610126639496,15.111650466918945,15.111650466918945,333800
2018-11-07,15.120245933532715,15.137438192631443,15.077266925329964,15.120245933532715,436800
2018-11-08,15.103055146150705,15.13743966769876,14.948328078272919,15.04288387298584,818600
2018-11-09,14.94832691510766,14.991307563698301,14.862368897014582,14.879559516906738,824900
2018-11-12,14.836580217962062,14.922539873919641,14.836580217962062,14.870963096618652,465900
2018-11-13,14.870962279626351,14.870962279626351,14.776408138857363,14.810791015625,395000
2018-11-14,14.870961827806328,14.879557956623058,14.810790565633145,14.853771209716797,461200
2018-11-15,14.862369995027715,14.965520280177664,14.81079321290852,14.819389343261719,453700
2018-11-16,14.79359804154336,15.008496339459171,14.79359804154336,14.974113464355469,356800
2018-11-19,14.93113774890221,14.939732239912992,14.845178082896048,14.922541618347168,166600
2018-11-20,14.92253868047239,14.92253868047239,14.827982902526855,14.827982902526855,432700
2018-11-21,14.845177734321316,14.879560616189892,14.793600952202121,14.819389343261719,193400
2018-11-23,14.733426677427767,14.810790195299992,14.699043802564494,14.750618934631348,213000
2018-11-26,14.742024562209252,14.750620691835078,14.63027815616169,14.681853294372559,361800
2018-11-27,14.733428724096061,14.742024853891968,14.664661325272924,14.690449714660645,636600
2018-11-28,14.776407768894716,14.827982902526855,14.742023253444,14.827982902526855,333400
2018-11-29,14.836578291029394,14.913941807389053,14.819386034161946,14.862366676330566,558700
2018-11-30,14.819386034161946,14.888153422087882,14.793597648860775,14.862366676330566,391000
2018-12-03,14.974114183441843,15.051477705570196,14.896750661313492,14.931135177612305,1685600
2018-12-04,14.870961165220434,14.922537935822778,14.845174419463119,14.862366676330566,1486000
2018-12-06,14.776407768894716,14.836579031389535,14.69904424867454,14.827982902526855,719700
2018-12-07,14.92253899207478,15.008497003408618,14.92253899207478,14.9655179977417,872000
2018-12-10,14.956922962577735,14.956922962577735,14.888155564754962,14.90534782409668,350300
2018-12-11,14.870961907296314,14.879558036158993,14.742023253444,14.827982902526855,227000
2018-12-12,14.87096301529912,14.931135921821227,14.86236852534002,14.896751403808594,279800
2018-12-13,14.870962217821713,14.982710255826055,14.853771599281329,14.9655179977417,344400
2018-12-14,14.965518800289798,15.025690067267846,14.888155274305436,14.896751403808594,284100
2018-12-17,14.87955907463075,14.87955907463075,14.785004929630045,14.80219554901123,351800
2018-12-18,14.845176196324326,14.853772325786945,14.785004929630045,14.80219554901123,341300
2018-12-19,14.80219494328418,14.879558465737873,14.750619808163046,14.776408195495605,661500
2018-12-20,14.819384777887239,14.819384777887239,14.716234524514556,14.73342514038086,258100
2018-12-21,14.681852185358903,14.699044443311912,14.61308479309082,14.61308479309082,806100
2018-12-24,14.656525132715732,14.734714906137786,14.526204977136546,14.726028442382812,368700
2018-12-26,14.699965585557036,14.804221389281317,14.699965585557036,14.734716415405273,1059000
2018-12-27,14.73471469081234,14.73471469081234,14.665211382160944,14.682587623596191,419400
2018-12-28,14.752092510074606,14.769468753368347,14.72602980222376,14.743404388427734,348200
2018-12-31,14.752091295998124,14.760779416929974,14.691276106564798,14.717340469360352,439800
2019-01-02,14.665212186710182,14.769467983951653,14.665212186710182,14.691276550292969,253800
2019-01-03,14.699965437283145,14.760780631721477,14.699965437283145,14.743404388427734,492200
2019-01-04,14.752091295998124,14.778155658793677,14.691276106564798,14.717340469360352,264400
2019-01-07,14.847658779847942,14.934538330969087,14.821594417384715,14.90847396850586,512400
2019-01-08,14.97797621029407,15.012728691101074,14.943225386576557,15.012728691101074,329200
2019-01-09,15.021418978022616,15.073546049662546,15.012730856567673,15.038793563842773,309200
2019-01-10,14.960601695951945,14.986666059564344,14.908474625816833,14.925850868225098,241200
2019-01-11,14.951914341411008,14.995354949659099,14.943227876851157,14.977978706359863,198000
2019-01-14,14.899785847684784,14.960601036342704,14.873723142311167,14.90847396850586,131400
2019-01-15,14.856348334994568,14.882411042884442,14.821595848355042,14.838972091674805,140700
2019-01-16,14.899786988060152,14.92585135251825,14.83897179474766,14.856348037719727,237500
2019-01-17,14.891098088079074,14.94322681427002,14.847659140009602,14.94322681427002,214800
2019-01-18,14.934537266374805,15.038791394616835,14.908472905769553,15.012728691101074,473200
2019-01-22,14.925848741922056,14.934536861888498,14.812904839447752,14.882408142089844,519300
2019-01-23,14.882410262204436,14.925850868225098,14.838971313273456,14.925850868225098,222000
2019-01-24,14.92584976701011,14.934537887573242,14.873722700720883,14.934537887573242,125000
2019-01-25,14.838972091674805,14.847660213334686,14.75209253216576,14.838972091674805,280400
2019-01-28,14.830282868993223,14.847659111022947,14.795532042023417,14.84765911102295,331000
2019-01-29,14.830282394173844,14.830282394173844,14.752090964633172,14.778155326843262,114400
2019-01-30,14.77815547464439,14.77815547464439,14.708652165145287,14.7694673538208,122200
2019-01-31,14.79553219839934,14.83897114684312,14.69996452331543,14.69996452331543,484000
2019-02-01,14.752091444344336,14.769467686382772,14.691276254299455,14.70865249633789,691500
2019-02-04,14.726027347221196,14.873722076416016,14.726027347221196,14.873722076416016,350800
2019-02-05,14.821593137558528,14.838969377700261,14.760777954151925,14.830281257629395,490800
2019-02-06,14.856347889342928,14.88241059645099,14.838971646544406,14.865036010742188,298700
2019-02-07,14.795531752049891,14.795531752049891,14.68258783815988,14.726028442382812,443400
2019-02-08,14.72602952046552,14.72602952046552,14.621773719787598,14.621773719787598,465800
2019-02-11,14.613085895399948,14.613085895399948,14.53489445757426,14.604397773742676,290600
2019-02-12,14.639147873027238,14.682586817139834,14.630459752786818,14.673898696899414,272400
2019-02-13,14.63045949133603,14.665210314587199,14.621771371250869,14.647835731506348,306300
2019-02-14,14.6217728845664,14.6217728845664,14.491454383980319,14.51751708984375,474400
2019-02-15,14.595708763977067,14.665212075916399,14.552269815423609,14.656525611877441,442400
2019-02-19,14.639149452936257,14.665212159380795,14.560958019423287,14.595708847045898,235100
2019-02-20,14.508831172459077,14.51751763668099,14.413263495120997,14.500143051147461,280700
2019-02-21,14.54358211094051,14.569646475073078,14.482766918387565,14.534893989562988,350900
2019-02-22,14.595707780038234,14.621772141667035,14.543580713870188,14.560956954956055,237500
2019-02-25,14.543580197334471,14.543580197334471,14.387197347294933,14.395885467529297,258400
2019-02-26,14.395888071487047,14.413264315098823,14.335072875935627,14.36982536315918,380000
2019-02-27,14.38719866182687,14.448013851934487,14.352447834803797,14.430639266967773,167300
2019-02-28,14.387197857919443,14.387197857919443,14.282943725585938,14.282943725585938,328100
2019-03-01,14.30900723725865,14.335071600357027,14.196064978011647,14.291632652282715,404000
2019-03-04,14.291632772191766,14.326383599524851,14.170000733801809,14.187376976013184,1293500
2019-03-05,14.204752591573765,14.282944020985827,14.204752591573765,14.265567779541016,226300
2019-03-06,14.213440236224132,14.239502940428801,14.152625050293855,14.196063995361328,264100
2019-03-07,14.152626269180942,14.152626269180942,14.057058593294347,14.083121299743652,345700
2019-03-08,14.11787315639534,14.170000224064633,14.091808794015892,14.161312103271484,361500
2019-03-11,14.161312287157203,14.161312287157203,14.091808976999104,14.109185218811035,381900
2019-03-12,14.100497422045974,14.222129460435932,14.091809300940287,14.187376976013184,443900
2019-03-13,14.178689215145212,14.28294501397262,14.16131297249236,14.222129821777344,155200
2019-03-14,14.24819245278194,14.378510957804853,14.24819245278194,14.30900764465332,265600
2019-03-15,14.291633257182177,14.491455078125,14.291633257182177,14.491455078125,611900
2019-03-18,14.500143051147461,14.508831172459077,14.413263495120997,14.500143051147461,301700
2019-03-19,14.508829854320455,14.560956920364665,14.421950306187068,14.465389251708984,375100
2019-03-20,14.413263495120997,14.526205757992608,14.413263495120997,14.500143051147461,212300
2019-03-21,14.48276629224158,14.621772914092722,14.48276629224158,14.61308479309082,400800
2019-03-22,14.630460262209969,14.699963569463883,14.560956954956055,14.560956954956055,826400
2019-03-25,14.58702289095478,14.665212670101054,14.58702289095478,14.621773719787598,313600
2019-03-26,14.639150260371768,14.67390108991109,14.595709652085402,14.604397773742676,128800
2019-03-27,14.560957694765538,14.578333936734253,14.48276626299596,14.51751708984375,187200
2019-03-28,14.500141733798161,14.500141733798161,14.448013010664397,14.465389251708984,274200
2019-03-29,14.465390513516693,14.474078634796848,14.29163305918271,14.30900764465332,793000
2019-04-01,14.343759713775617,14.448013851934487,14.326383471719256,14.430639266967773,1040300
2019-04-02,14.430640181276582,14.491455375237377,14.404575816540632,14.474079132080078,427000
2019-04-03,14.517517957822964,14.57833480834961,14.517517957822964,14.57833480834961,335800
2019-04-04,14.595708397676498,14.76077938079834,14.595708397676498,14.76077938079834,571700
2019-04-05,14.699964671487232,14.708652792681495,14.621773237828549,14.691276550292969,454100
2019-04-08,14.656524953635065,14.665211417283903,14.61308434994291,14.639148712158203,298200
2019-04-09,14.647837574114329,14.647837574114329,14.578334261779432,14.595708847045898,332100
2019-04-10,14.604396229204479,14.682587658760763,14.604396229204479,14.639148712158203,137300
2019-04-11,14.65652462383877,14.682587328378014,14.552268834413121,14.560956954956055,365600
2019-04-12,14.543580353469089,14.665210723876953,14.543580353469089,14.665210723876953,499400
2019-04-15,14.639148712158203,14.682587658760763,14.621772470681341,14.639148712158203,145800
2019-04-16,14.517517785236842,14.552270270838926,14.474078835323958,14.491455078125,338200
2019-04-17,14.500141471783504,14.526204175789886,14.430638165950615,14.439326286315918,242100
2019-04-18,14.534893989562988,14.552270232318033,14.474078797010042,14.534893989562988,380000
2019-04-22,14.526205770253334,14.543582012891234,14.343760193824503,14.361136436462402,361600
2019-04-23,14.352447442701495,14.352447442701495,14.282944133464497,14.300318717956543,227600
2019-04-24,14.239504381388562,14.239504381388562,14.126562118530273,14.126562118530273,120900
2019-04-25,14.126561496780841,14.126561496780841,14.048370065516641,14.065746307373047,210600
2019-04-26,14.083120744142796,14.161312174585296,14.065746159558605,14.074434280395508,191000
2019-04-29,14.117874009437466,14.126562130755577,13.987555503845215,13.987555503845215,212800
2019-04-30,14.03099313181545,14.074433734314482,13.926738999996866,13.952801704406738,190000
2019-05-01,13.918052485874659,13.978867679302855,13.874612706906719,13.970179557800293,320400
2019-05-02,13.978866134588339,14.06574568292372,13.978866134588339,14.00493049621582,263700
2019-05-03,14.01361758782811,14.02230570876005,13.926739692687988,13.926739692687988,133800
2019-05-06,13.744292348588921,13.796420245185514,13.700853401394037,13.787732124328613,177400
2019-05-07,13.683478292629859,13.796421387486475,13.648726634869737,13.73560619354248,222800
2019-05-08,13.735605634510378,13.761669169633478,13.622662544250488,13.622662544250488,200700
2019-05-09,13.622661499701417,13.631348791713105,13.5097184181017,13.579221725463867,571400
2019-05-10,13.605285977065613,13.666101167082884,13.518407252547341,13.54447078704834,402700
2019-05-13,13.483655360913906,13.509718894958496,13.39677580937219,13.509718894958496,312000
2019-05-14,13.605286855533365,13.796421387486475,13.605286855533365,13.73560619354248,301800
2019-05-15,13.770355371598646,13.857234086081782,13.74429101156345,13.761667251586914,253300
2019-05-16,13.831172130260358,13.961490631103516,13.813795888257363,13.961490631103516,196900
2019-05-17,13.918050581816935,13.926738702130919,13.822482915452616,13.831171035766602,276700
2019-05-20,13.996241978387397,14.04836904307317,13.970177617499758,14.013616561889648,288800
2019-05-21,14.091809420923314,14.19606521798957,14.065746714474008,14.083121299743652,378800
2019-05-22,14.048370509508452,14.100497579635492,14.004931560584197,14.039682388305664,510400
2019-05-23,14.004930643827425,14.117872897891141,13.970178161291159,13.99624252319336,356800
2019-05-24,14.065747727871917,14.161313753554102,14.065747727871917,14.13525104522705,385000
2019-05-28,14.309007708548705,14.361136436462402,14.256880637724711,14.361136436462402,351200
2019-05-29,14.49145494206724,14.552270134210183,14.317695829867654,14.361136436462402,532600
2019-05-30,14.517517450806396,14.578334299209045,14.474078501894185,14.55226993560791,454300
2019-05-31,14.482765231052902,14.639148083449282,14.439326286315918,14.439326286315918,654400
2019-06-03,14.491454754692679,14.534893703636056,14.378510836096401,14.413263320922852,522300
2019-06-04,14.40457406514248,14.517516317753197,14.40457406514248,14.465389251708984,522400
2019-06-05,14.404574396920328,14.465389584887577,14.248191538096204,14.265567779541016,403900
2019-06-06,14.335071849963184,14.482766595913057,14.309007486410966,14.45670223236084,229200
2019-06-07,14.42195075193849,14.43932699352014,14.300318717956543,14.300318717956543,540700
2019-06-10,14.27425669579642,14.448014148659617,14.248192332176584,14.413263320922852,392400
2019-06-11,14.430640181276582,14.508831618394678,14.361136865737135,14.474079132080078,252600
2019-06-12,14.517517450806396,14.59570888452012,14.517517450806396,14.55226993560791,505100
2019-06-13,14.587022123700146,14.604396708657811,14.55226963960552,14.569645881652832,525400
2019-06-14,14.630461880282708,14.665212709208195,14.55227044383819,14.57833480834961,223600
2019-06-17,14.630460556380042,14.699963865031437,14.604396194227173,14.682587623596191,702600
2019-06-18,14.587023187517898,14.691277333225637,14.587023187517898,14.604397773742676,251600
2019-06-19,14.560956295535767,14.613083359343142,14.51751569478839,14.543580055236816,160700
2019-06-20,14.500141768245076,14.639148382752902,14.500141768245076,14.560956954956055,244800
2019-06-21,14.578332678271922,14.578332678271922,14.395885467529297,14.395885467529297,440800
2019-06-24,14.456701165352747,14.491453647524056,14.41326221972817,14.421950340270996,203200
2019-06-25,14.517517785236842,14.560958392239447,14.482766956724479,14.491455078125,254700
2019-06-26,14.47407868721261,14.54358200061584,14.439327859055847,14.500143051147461,162200
2019-06-27,14.534893693207152,14.569646178008666,14.491454744294941,14.55226993560791,246000
2019-06-28,14.560956437803195,14.673898686670919,14.37850922706057,14.395885467529297,546500
2019-07-01,14.439327322078316,14.491454390919785,14.361135890271296,14.378510475158691,502200
2019-07-02,14.317695765933474,14.378510957804853,14.282944937902554,14.30900764465332,279400
2019-07-03,14.352448303029385,14.508831172459077,14.352448303029385,14.500143051147461,205000
2019-07-05,14.500142875899291,14.500142875899291,14.395887078509626,14.413263320922852,244900
2019-07-08,14.482766633486065,14.517517461222832,14.395887078509626,14.413263320922852,145400
2019-07-09,14.45670223236084,14.474078474728985,14.248192295212137,14.45670223236084,141000
2019-07-10,14.500143496816028,14.517518082883575,14.413263938119282,14.474079132080078,120400
2019-07-11,14.482766328505916,14.57833400267649,14.404574896382654,14.569645881652832,254600
2019-07-12,14.543580207472127,14.673898696899414,14.543580207472127,14.673898696899414,201200
2019-07-15,14.560957694765538,14.560957694765538,14.448013779058531,14.51751708984375,284300
2019-07-16,14.421950635667637,14.421950635667637,14.33507108554942,14.404574394226074,149900
2019-07-17,14.430639749924296,14.46539057811039,14.352448315143453,14.361136436462402,156100
2019-07-18,14.335072195645386,14.335072195645386,14.24819263879929,14.256880760192871,265800
2019-07-19,14.256879364136397,14.465389285895574,14.256879364136397,14.421950340270996,231900
2019-07-22,14.40457472610019,14.448013673615316,14.317695173980312,14.343759536743164,204900
2019-07-23,14.300318896279132,14.421950931777811,14.24819182797377,14.387198448181152,154500
2019-07-24,14.439327173576139,14.474078000083173,14.369823863472448,14.387198448181152,308900
2019-07-25,14.430638759087545,14.430638759087545,14.265567779541016,14.265567779541016,181700
2019-07-26,14.27425623236481,14.291632474213893,14.204752922058105,14.204752922058105,227800
2019-07-29,14.248191357123268,14.256879477735323,14.178688049316406,14.178688049316406,425200
2019-07-30,14.178687752519847,14.178687752519847,14.05705738067627,14.05705738067627,160000
2019-07-31,14.039681493365023,14.065745855311945,13.848546981811523,13.848546981811523,275900
2019-08-01,13.857235679221048,13.857235679221048,13.674789280722809,13.683477401733398,564000
2019-08-02,13.700853940483487,13.74429288938757,13.657414163034563,13.666101455688477,364400
2019-08-05,13.457591372364659,13.718229205689159,13.370712646953045,13.674789428710938,340500
2019-08-06,13.640037632581885,13.692165530128706,13.509719131532067,13.54447078704834,332400
2019-08-07,13.474966820861527,13.527093887329102,13.431527046442026,13.527093887329102,220800
2019-08-08,13.535782989113699,13.631349836928294,13.535782989113699,13.622662544250488,662800
2019-08-09,13.666101159712222,13.700853643754574,13.622662211748926,13.683477401733398,511600
2019-08-12,13.726916825717232,13.726916825717232,13.214329298883932,13.231704711914062,694900
2019-08-13,13.231704747440434,13.37071219477872,13.14482602496691,13.188265800476074,331600
2019-08-14,13.144825459462506,13.249080419072458,13.144825459462506,13.21432876586914,217400
2019-08-15,13.162201348322112,13.240392777996647,13.118762401653859,13.14482593536377,350000
2019-08-16,13.075322536720396,13.188265620081419,13.075322536720396,13.101386070251465,143100
2019-08-19,13.075323401346415,13.118763179133914,13.031883623558917,13.057947158813477,238600
2019-08-20,13.066635131835938,13.08401137417174,13.031883475709174,13.066635131835938,153400
2019-08-21,13.127449751843983,13.136137872633928,13.08401080498386,13.092698097229004,122500
2019-08-22,13.153515158975681,13.179578694870898,13.110075380120408,13.136138916015625,140600
2019-08-23,13.205640607380069,13.205640607380069,12.945002794833831,12.979754447937012,249800
2019-08-26,13.092698039399147,13.153514056115341,13.066634505689237,13.14482593536377,148700
2019-08-27,13.11876345396344,13.127450746867057,13.014507653671414,13.049260139465332,106200
2019-08-28,13.014506938656433,13.110074612249509,12.936316335550488,13.08401107788086,172700
2019-08-29,13.084011137264799,13.101386550741154,12.997131584248564,13.031883239746094,113300
2019-08-30,13.049259778533866,13.075323313613545,12.997131879829666,13.014507293701172,103900
2019-09-03,12.962379545455102,13.031882854394958,12.945003303947738,13.005819320678711,288700
2019-09-04,13.049259866091855,13.075323401346415,13.014507381025977,13.057947158813477,473700
2019-09-05,13.101386072482166,13.101386072482166,12.945003214179541,12.962379455566406,343700
2019-09-06,12.953691815079964,12.988443470597185,12.884188504045524,12.892876625061035,353000
2019-09-09,12.858124969543814,12.953691815079964,12.701742105443913,12.892876625061035,217400
2019-09-10,12.945003211975466,13.101386070251465,12.910251557752444,13.101386070251465,541900
2019-09-11,13.092697382925511,13.144825276276418,13.031882197803418,13.127449035644531,412200
2019-09-12,13.205641028563793,13.379399299621582,13.196952907874707,13.379399299621582,570200
2019-09-13,13.440215554240897,13.483655329911878,13.379399536883604,13.414151191711426,403800
2019-09-16,13.483655597031069,13.57053432154934,13.431527699484247,13.54447078704834,856200
2019-09-17,13.501030445882154,13.518406687186,13.396775483693444,13.431527137756348,356400
2019-09-18,13.405463604345368,13.457590671167328,13.388087363041521,13.431527137756348,251200
2019-09-19,13.405463694276579,13.518406777874896,13.405463694276579,13.474967002868652,153900
2019-09-20,13.440215019609514,13.457590432059854,13.344647351225936,13.396775245666504,417400
2019-09-23,13.466279414297807,13.535782725636404,13.466279414297807,13.492342948913574,278900
2019-09-24,13.492342505676604,13.570533935500064,13.492342505676604,13.518406867980957,234100
2019-09-25,13.518407010923013,13.648725509643555,13.509718890063029,13.648725509643555,190900
2019-09-26,13.666101307606326,13.683477549815548,13.613974238068325,13.674789428710938,237100
2019-09-27,13.674788895653094,13.709540550172049,13.648725361900077,13.657413482666016,283400
2019-09-30,13.67479013199786,13.796421348083342,13.648726595888427,13.779045104980469,238400
2019-10-01,13.752981272748409,13.79642105102539,13.735605858564531,13.79642105102539,213100
2019-10-02,13.787730783077382,13.805107023100845,13.70953936006125,13.761667251586914,865800
2019-10-03,13.700854201651916,13.822484586573637,13.700854201651916,13.79642105102539,380800
2019-10-04,13.761668536449015,13.770356657271916,13.692165226955419,13.70085334777832,249800
2019-10-07,13.648725032826036,13.648725032826036,13.518406538658166,13.579221725463867,197000
2019-10-08,13.527094156811335,13.700853257950909,13.527094156811335,13.657413482666016,163000
2019-10-09,13.700853643754574,13.735605299252104,13.666101159712222,13.683477401733398,344800
2019-10-10,13.700852744904351,13.718228157240782,13.622661318028484,13.631348609924316,131200
2019-10-11,13.70085283741038,13.822483210220941,13.70085283741038,13.81379508972168,388100
2019-10-14,13.839859724512038,13.874611378650544,13.779043708361064,13.805108070373535,178900
2019-10-15,13.796420004797502,13.909363088334867,13.796420004797502,13.891986846923828,285200
2019-10-16,13.848547787353956,13.874612150816992,13.796420717517558,13.8572359085083,327200
2019-10-17,13.883298396626222,13.900674637624745,13.805107797767192,13.81379508972168,111300
2019-10-18,13.822484673299936,13.848548209011712,13.770357601876382,13.839860916137695,116100
2019-10-21,13.839859451219464,13.848546743173952,13.805107797767192,13.81379508972168,168000
2019-10-22,13.813796080480312,13.839860443847494,13.770357131958008,13.770357131958008,96900
2019-10-23,13.735605858564531,13.822484586573637,13.69216608028755,13.79642105102539,445500
2019-10-24,13.77904266306565,13.81379431456785,13.74429101156345,13.761667251586914,82500
2019-10-25,13.752981272748409,13.85723624348625,13.735605858564531,13.79642105102539,386400
2019-10-28,13.805108543892235,13.874611854553223,13.77904418098575,13.874611854553223,138200
2019-10-29,13.891986220874982,13.891986220874982,13.813794795138632,13.831171035766602,276500
2019-10-30,13.813795836316244,13.90067538891489,13.796420422923406,13.874611854553223,170600
2019-10-31,13.839859689707337,13.865923223109473,13.75298014030717,13.848546981811523,316800
2019-11-01,13.839860251261854,13.970178752105012,13.839860251261854,13.961490631103516,279700
2019-11-04,13.961490631103516,14.01361770002285,13.95280251010202,13.961490631103516,524500
2019-11-05,13.978866608279203,14.074434280395508,13.970178487442302,14.074434280395508,177000
2019-11-06,14.039682574664175,14.039682574664175,13.961491139890883,13.987555503845215,279100
2019-11-07,14.004932043810541,14.004932043810541,13.944115193292607,13.970179557800293,185300
2019-11-08,13.987554255130831,14.057057562381226,13.952801772960857,14.00493049621582,321600
2019-11-11,13.970178752105012,13.996243115109502,13.926739804187173,13.961490631103516,193500
2019-11-12,13.996243613050801,14.126562118530273,13.996243613050801,14.126562118530273,259300
2019-11-13,14.135249469164204,14.152625710838008,14.057058038721705,14.074434280395508,1509500
2019-11-14,14.057058186444845,14.083120892139824,14.02230570273203,14.065746307373047,177600
2019-11-15,14.057057163369048,14.06574528366493,13.996241978387397,14.013616561889648,141100
2019-11-18,13.987555290988086,14.004931533359882,13.935428220962374,13.944114685058594,173700
2019-11-19,13.926739329745905,13.944113914067355,13.874611434057584,13.891986846923828,190500
2019-11-20,13.91805135709312,13.961490303993207,13.883298873901367,13.883298873901367,166400
2019-11-21,13.926739544870726,14.013617439088733,13.918051424031002,13.93542766571045,119100
2019-11-22,13.96149051932611,13.96149051932611,13.91805157175605,13.926739692687988,96300
2019-11-25,13.952801592603535,14.074433621536649,13.952801592603535,14.05705738067627,116000
2019-11-26,14.004930098683278,14.030992802481409,13.987553858091518,14.013616561889648,221300
2019-11-27,14.030994751228489,14.030994751228489,13.961491436297731,13.970179557800293,178600
2019-11-29,13.97017827377035,14.083120528743406,13.97017827377035,14.030993461608887,164100
2019-12-02,14.004932043810541,14.039682872731051,13.944115193292607,13.970179557800293,129900
2019-12-03,14.00493031518467,14.074433621536649,14.00493031518467,14.05705738067627,591600
2019-12-04,14.091809756262306,14.126562241807946,13.97886749241841,14.022306442260742,198900
2019-12-05,13.987554876108847,14.117873375852637,13.987554876108847,14.065746307373047,131900
2019-12-06,14.135250239840865,14.17000106799353,14.091809633287905,14.126562118530273,112000
2019-12-09,14.10918554315166,14.239504045557643,14.10918554315166,14.187376976013184,161600
2019-12-10,14.19606458264585,14.317694959538194,14.19606458264585,14.300318717956543,124400
2019-12-11,14.239502318680971,14.282942918941208,14.22212773566634,14.27425479888916,297700
2019-12-12,14.300319402326574,14.430639563336076,14.291632938209645,14.413263320922852,297000
2019-12-13,14.413264315098823,14.587023437036992,14.36982536315918,14.36982536315918,437600
2019-12-16,14.482767090276857,14.665212670101054,14.482767090276857,14.621773719787598,352500
2019-12-17,14.595708521613329,14.595708521613329,14.48276626299596,14.51751708984375,308600
2019-12-18,14.500143199525521,14.569646513639968,14.456702592522916,14.491455078125,255700
2019-12-19,14.421951080101282,14.456701906965712,14.361135890271296,14.378510475158691,480600
2019-12-20,14.378509443758809,14.439326286315918,14.361134860117728,14.439326286315918,420200
2019-12-23,14.542572032190236,14.542572032190236,14.321962620234256,14.34843635559082,311700
2019-12-24,14.366084405995245,14.436679345059169,14.366084405995245,14.41903018951416,95700
2019-12-26,14.454328037613069,14.480801773165295,14.41903140665969,14.445505142211914,200900
2019-12-27,14.533745575051437,14.621989665050313,14.533745575051437,14.577868461608887,129900
2019-12-30,14.613165813866752,14.648464124866685,14.551395452732978,14.58669376373291,165700
2019-12-31,14.674936216717084,14.674936216717084,14.569044649648482,14.613165855407715,139400
2020-01-02,14.701410602821852,14.701410602821852,14.524922405716179,14.560220718383789,281300
2020-01-03,14.542570643621605,14.542570643621605,14.383731612881132,14.392556190490723,836700
2020-01-06,14.480800320641238,14.480800320641238,14.330785867125284,14.427854537963867,296000
2020-01-07,14.392556990080095,14.463151931762695,14.366084938896728,14.463151931762695,218500
2020-01-08,14.419029923319496,14.419029923319496,14.374908718387623,14.392556190490723,179400
2020-01-09,14.419029960331626,14.463151165376752,14.383731649802655,14.427854537963867,154600
2020-01-10,14.471976619830953,14.560220718383789,14.445504568446433,14.560220718383789,260200
2020-01-13,14.64846447317637,14.64846447317637,14.427855073529486,14.471976280212402,173700
2020-01-14,14.507274210736547,14.577869149443359,14.507274210736547,14.551395416259766,317400
2020-01-15,14.58669376373291,14.63081496936672,14.542570874982994,14.58669376373291,158200
2020-01-16,14.586693569112063,14.586693569112063,14.40138080506714,14.427854537963867,219100
2020-01-17,14.445504568446433,14.577869874717592,14.445504568446433,14.560220718383789,158500
2020-01-21,14.569044571715494,14.577869149443359,14.507274210736547,14.551395416259766,220500
2020-01-22,14.60434138832253,14.639639699690338,14.498449820451349,14.516098976135254,144600
2020-01-23,14.595518457205337,14.595518457205337,14.48080062866211,14.48080062866211,82100
2020-01-24,14.427854652202345,14.427854652202345,14.313136825190952,14.321961402893066,253400
2020-01-27,14.216069906966782,14.216069906966782,14.08370376545495,14.092528343200684,336200
2020-01-28,14.092528496582531,14.171947172484352,14.083703918740753,14.119001388549805,134900
2020-01-29,14.08370365019865,14.08370365019865,13.986635820464121,13.99545955657959,135900
2020-01-30,13.968987851548324,13.977812429971339,13.87192001356951,13.889568328857422,277700
2020-01-31,13.863093908611178,13.880742221955746,13.792498972116858,13.810147285461426,152400
2020-02-03,13.721904831162405,13.810148086117275,13.695431938831751,13.783675193786621,204000
2020-02-04,13.863093908611178,13.924864267654204,13.801323549568155,13.810147285461426,689000
2020-02-05,13.871919213511745,13.880742949867736,13.783675117487274,13.81897258758545,102100
2020-02-06,13.818972699482016,13.916041374206543,13.801324385069059,13.916041374206543,167900
2020-02-07,13.924865186710205,14.013109283931323,13.924865186710205,13.977811813354492,292100
2020-02-10,13.942514801365226,14.004285166516869,13.924865644717267,13.960163116455078,323200
2020-02-11,13.968987694779058,14.013109744840849,13.933690223041246,13.960163116455078,90700
2020-02-12,13.977811088806769,14.004283979977636,13.933689042483302,13.968986511230469,141400
2020-02-13,13.99546020365295,14.039582252502441,13.96898731096649,14.039582252502441,76100
2020-02-14,14.083703499335222,14.12782554567212,14.04840603057731,14.066054344177246,133300
2020-02-18,14.136650850233032,14.198421213346428,14.057231331054048,14.171947479248047,330300
2020-02-19,14.163122177124023,14.189595909868933,14.11017639475028,14.163122177124023,149600
2020-02-20,14.119001694909478,14.15430000704251,14.057231331792835,14.07487964630127,211900
2020-02-21,14.127825812625561,14.163122440492385,14.074879187709218,14.092528343200684,91100
2020-02-24,13.836621017815315,13.836621017815315,13.739552348967104,13.810147285461426,220000
2020-02-25,13.792499313016629,13.827796782136213,13.766026421566451,13.801323890686035,143800
2020-02-26,13.730729714936729,13.80132465709615,13.713080558617827,13.739553451538086,164000
2020-02-27,13.660132973770162,13.668957551311092,13.518943099347426,13.545416831970215,190600
2020-02-28,13.395402985012835,13.501295395612539,13.333631780994452,13.457173347473145,977200
2020-03-02,13.545417631862007,13.63366088780819,13.527768475737918,13.616012573242188,307600
2020-03-03,13.686606790432752,13.810147510532204,13.677782212837636,13.704255104064941,604500
2020-03-04,13.695432092684412,13.713080407250414,13.607187995180144,13.616012573242188,153100
2020-03-05,13.536593328107053,13.536593328107053,13.421876335650099,13.43952465057373,143600
2020-03-06,13.377753715469778,13.377753715469778,13.254212991598822,13.263036727905273,266700
2020-03-09,12.998305356554747,13.10419860841304,12.9277104163546,13.03360366821289,324200
2020-03-10,13.165969463592267,13.280686456101678,13.165969463592267,13.245388984680176,271100
2020-03-11,13.183617362349928,13.227739410623508,13.06890121501992,13.09537410736084,354800
2020-03-12,12.84829216922135,12.84829216922135,12.548263242563939,12.592385292053223,594600
2020-03-13,12.821817930728445,12.89241287051386,12.398248292015955,12.574735641479492,868100
2020-03-16,12.133516923213216,12.301179695866612,11.91290752460934,12.045272827148438,534200
2020-03-17,11.948205562005938,12.151166655967979,11.92173266855284,12.02762508392334,290500
2020-03-18,11.948204466108372,12.301179151634958,11.948204466108372,12.09821891784668,382300
2020-03-19,12.142340440399368,12.336476088289645,12.142340440399368,12.2482328414917,423900
2020-03-20,12.354125251592103,12.530612586874678,12.248232850422559,12.345300674438477,491300
2020-03-23,12.292355511647564,12.707100559990243,12.292355511647564,12.654154777526855,251500
2020-03-24,12.79534492746139,12.971832275390625,12.724749988289695,12.971832275390625,418800
2020-03-25,12.945359953990723,13.060076945588913,12.874765011708465,12.954184532165527,173700
2020-03-26,12.954183222518761,13.03360273494664,12.715924685235123,12.768871307373047,303600
2020-03-27,12.6894528613409,12.751223224394524,12.415896833495559,12.468843460083008,285600
2020-03-30,12.468843460733861,12.54826297984014,12.327653578570734,12.37177562713623,213700
2020-03-31,12.38059894635924,12.442370148892394,12.292355693760248,12.41589641571045,234600
2020-04-01,12.310004858244675,12.310004858244675,12.009975927249203,12.02762508392334,249400
2020-04-02,12.151165536578004,12.151165536578004,11.930556147822918,12.001151084899902,435400
2020-04-03,11.948205378854295,11.992327428305192,11.762893444407,11.868785858154297,254700
2020-04-06,11.92173266855284,12.045273399039369,11.736420731264937,12.02762508392334,605000
2020-04-07,12.133515863252173,12.442369330939973,12.133515863252173,12.2482328414917,795300
2020-04-08,12.265881804569325,12.389423366506259,12.221760599610029,12.29235553741455,243200
2020-04-09,12.442369948821721,12.442369948821721,12.11586731062558,12.159989356994629,544900
2020-04-13,12.239409255077803,12.239409255077803,11.886434556198079,11.983502388000488,456700
2020-04-14,11.98350192985164,12.054096866928624,11.877609524236163,12.001151084899902,343200
2020-04-15,11.904082224105917,11.965853424224939,11.824662710780045,11.939379692077637,235300
2020-04-16,11.93938072297257,12.01880024315585,11.859961202789293,11.904083251953125,318500
2020-04-17,12.071746560902714,12.080570297262735,11.983502464837935,12.045272827148438,347400
2020-04-20,12.071745828140095,12.089394141346945,11.912906801488353,11.939379692077637,298400
2020-04-21,11.736419909712136,11.859960631550779,11.657000393354123,11.824663162231445,372500
2020-04-22,11.824663427502939,11.939380415753819,11.789365957391752,11.851137161254883,303200
2020-04-23,11.939380909927694,11.992327538064984,11.868785966783376,11.96585464477539,382300
2020-04-24,11.96585403482931,11.96585403482931,11.683473435087969,11.754068374633789,676600
2020-04-27,11.718770330354703,11.754067798397173,11.64817539426976,11.67464828491211,341800
2020-04-28,11.736420325057095,11.85996105126777,11.736420325057095,11.780542373657227,375700
2020-04-29,11.842312163346024,11.868785054601027,11.736419756767969,11.798190116882324,341300
2020-04-30,11.780542147650111,12.08939479880961,11.736420099896451,12.080570220947266,650800
2020-05-01,12.062922780527476,12.142342303925002,12.009976151076415,12.11586856842041,350400
2020-05-04,12.027624777169931,12.151166346063757,11.992327306279995,12.071746826171875,711800
2020-05-05,12.151165847733163,12.168814161675314,12.036448861655995,12.054097175598145,449300
2020-05-06,12.07174633109835,12.080570067290399,11.974677658963332,12.054097175598145,135600
2020-05-07,12.133516655697692,12.230584485982375,12.09821918636162,12.221760749816895,256300
2020-05-08,12.26588233915727,12.28353149515663,12.195287398275987,12.239409446716309,292500
2020-05-11,12.310003653321473,12.354125699129971,12.133516311645508,12.133516311645508,418100
2020-05-12,12.133517035769579,12.221761132652952,12.027624624444377,12.142341613769531,237100
2020-05-13,12.133516689828166,12.151165845324872,11.948204764903014,11.957029342651367,425900
2020-05-14,11.94820426946007,12.036448360168377,11.912906801488353,11.939379692077637,176600
2020-05-15,12.001150892196659,12.054096673375227,11.939379692077637,11.939379692077637,207700
2020-05-18,12.045272903688199,12.071746637610698,11.957029648620763,12.00997543334961,216500
2020-05-19,12.027624589297941,12.107044107949287,12.001151696933519,12.00997543334961,988300
2020-05-20,12.080570562725795,12.098219718949807,12.027624777169931,12.071746826171875,804000
2020-05-21,12.080570451243394,12.089395029273964,11.921732254483516,11.974678039550781,267900
2020-05-22,11.939381217989247,11.965854953520024,11.842313379050777,11.921732902526855,675900
2020-05-26,12.054096797501815,12.133516311645508,12.018799329166622,12.133516311645508,347300
2020-05-27,12.027623901229394,12.06292136954871,11.983501855440744,12.03644847869873,226500
2020-05-28,12.036448632858813,12.098218992819248,11.965853695316019,12.062921524047852,168900
2020-05-29,11.992326814463537,12.054097175598145,11.912907297828722,12.054097175598145,372100
2020-06-01,11.974677431340341,12.098218992819248,11.930556226544622,12.062921524047852,239800
2020-06-02,12.089394335467118,12.089394335467118,11.97467735232751,12.001151084899902,312800
2020-06-03,12.001151884392,12.071746826171875,11.974678150055981,12.071746826171875,307800
2020-06-04,12.071746031589376,12.204111328324615,12.036448563022777,12.195286750793457,500100
2020-06-05,12.248233641429437,12.265881955318445,12.159989547310232,12.221760749816895,501400
2020-06-08,12.257058449255092,12.257058449255092,12.133516883480569,12.212936401367188,813900
2020-06-09,12.204111594369834,12.230584485982375,12.11586750025063,12.221760749816895,1077100
2020-06-10,12.24823417900002,12.257058757110858,12.151166344455065,12.168814659118652,695900
2020-06-11,12.080569757942987,12.080569757942987,11.98350192985164,12.001151084899902,993000
2020-06-12,12.071746637610698,12.124692422339544,11.983502540985187,12.00997543334961,523600
2020-06-15,11.868784756134199,11.983501737431789,11.79818982019076,11.939379692077637,443400
2020-06-16,12.054096673375227,12.062921250757661,11.895257646723483,11.939379692077637,541900
2020-06-17,11.912906801488353,11.974677160049355,11.851136442927348,11.939379692077637,410800
2020-06-18,11.921732408241894,11.95702987926134,11.859961202789293,11.904083251953125,623000
2020-06-19,11.948205301116955,11.965854457405724,11.89525867380874,11.904083251953125,856200
2020-06-22,11.868785058565255,11.895257949829102,11.824663012086818,11.895257949829102,280500
2020-06-23,11.851137237699326,11.948205070741702,11.798190611411984,11.912907600402832,419200
2020-06-24,11.90408267858946,11.965853881066831,11.81583942607015,11.824663162231445,413100
2020-06-25,11.868785705512012,11.886434861688628,11.762893293126579,11.842312812805176,227200
2020-06-26,11.762892294294751,11.762892294294751,11.604053268425181,11.61287784576416,534300
2020-06-29,11.683473698425319,11.78936611013079,11.665825383920113,11.780542373657227,373000
2020-06-30,11.789366749547352,11.948205796499506,11.77171843408496,11.921732902526855,325500
2020-07-01,11.983502728167988,12.071746826171875,11.92173236450012,12.071746826171875,484800
2020-07-02,12.071747134050577,12.089395449166606,12.02762508392334,12.02762508392334,397200
2020-07-06,12.054097902926737,12.062922481209302,11.96585464477539,11.96585464477539,596900
2020-07-07,11.93055675625634,12.036449167272108,11.921732178282173,12.00997543334961,2100000
2020-07-08,12.027624283905892,12.062921753348247,11.983502236713434,12.054097175598145,417600
2020-07-09,12.124691808871665,12.151165541454683,12.071746026821694,12.09821891784668,647900
2020-07-10,12.08057079621633,12.089395374498896,11.94820548821026,11.96585464477539,451500
2020-07-13,11.974677540977138,11.974677540977138,11.859960556030273,11.859960556030273,536900
2020-07-14,11.842312659820903,11.886434708134367,11.789366033533131,11.815839767456055,391600
2020-07-15,11.833487704213859,11.992326736450195,11.798190235001123,11.992326736450195,221200
2020-07-16,11.992326814463537,12.054097175598145,11.939380189520977,12.054097175598145,225400
2020-07-17,12.107043495374352,12.115867231343993,12.045272294238675,12.09821891784668,395300
2020-07-20,12.089394952000955,12.089394952000955,11.921732178282173,12.00997543334961,378100
2020-07-21,11.992327195611924,12.05409755870976,11.974678039550781,11.974678039550781,238900
2020-07-22,12.054098385020126,12.186464539878173,12.03645006930727,12.177639961242676,772800
2020-07-23,12.177639776372999,12.177639776372999,12.089395674473943,12.11586856842041,1013000
2020-07-24,12.133516311645508,12.177638357454006,12.080569688363704,12.133516311645508,342300
2020-07-27,12.230584868716628,12.274706917156951,12.212936554275347,12.239409446716309,1165900
2020-07-28,12.151166344455065,12.17763923722949,12.089395139237286,12.168814659118652,578800
2020-07-29,12.239409370294888,12.274706840515137,12.17763900779897,12.274706840515137,641500
2020-07-30,12.283531113419972,12.362950629832808,12.239409066350836,12.318828582763672,712700
2020-07-31,12.380599059882254,12.521788938581714,12.35412616801562,12.512965202331543,1272000
2020-08-03,12.512965661696512,12.530613976402803,12.460019034461455,12.495316505432129,1669800
2020-08-04,12.49531562644665,12.504140203958075,12.424720689471316,12.460018157958984,1066000
2020-08-05,12.50414062452331,12.574735563873041,12.42472110736535,12.512965202331543,1186400
2020-08-06,12.521789014726052,12.530613592587944,12.424721182919422,12.477667808532715,449100
2020-08-07,12.45119307560802,12.45119307560802,12.327652361689218,12.345300674438477,544600
2020-08-10,12.35412677806156,12.407073405967388,12.301180150155732,12.327653884887695,914200
2020-08-11,12.283530959799476,12.354125897603998,12.283530959799476,12.29235553741455,985500
2020-08-12,12.327652782289418,12.398247718811035,12.31000362738,12.398247718811035,919500
2020-08-13,12.477667961480046,12.618857842768737,12.468843383509984,12.601208686828613,1523800
2020-08-14,12.62768176946721,12.66297923796892,12.530613099918988,12.557085990905762,1841200
2020-08-17,12.583560067897839,12.680627898545048,12.57473549014135,12.645330429077148,1051900
2020-08-18,12.689452706569107,12.689452706569107,12.583560296243846,12.636506080627441,621000
2020-08-19,12.662980231935267,12.69827770320761,12.636506497312435,12.689453125,870300
2020-08-20,12.662980156915278,12.671803893512518,12.592385214788822,12.62768268585205,440500
2020-08-21,12.592384721217496,12.645330504958029,12.557086409979727,12.61003303527832,549000
2020-08-24,12.707100866508004,12.707100866508004,12.583560143408054,12.61003303527832,760000
2020-08-25,12.671803738408299,12.821818198980353,12.671803738408299,12.795345306396484,1976100
2020-08-26,12.804170039067587,12.82181835381726,12.698277625895273,12.724750518798828,1274400
2020-08-27,12.812994801438029,12.892413481290523,12.733575280027429,12.883589744567871,2401900
2020-08-28,12.918885843682519,12.945358734154311,12.848290908052398,12.927709579467773,1252600
2020-08-31,13.00713062286377,13.024779779626911,12.936535678927426,13.00713062286377,1531900
2020-09-01,13.033603592117725,13.20126636372468,13.02477901425471,13.068901062011719,1398600
2020-09-02,13.02477947215065,13.068901521458804,12.954184529880845,13.051252365112305,1168400
2020-09-03,13.042428020686941,13.042428020686941,12.892413555285502,12.94536018371582,1042500
2020-09-04,12.998304862480943,13.033603172797376,12.883588720184688,13.01595401763916,1526900
2020-09-08,12.83064319008189,12.96300849882052,12.777696561651574,12.94536018371582,1380400
2020-09-09,12.945359535683172,12.954184113572827,12.857115439902765,12.901237487792969,630300
2020-09-10,12.971832769719832,13.086549760634972,12.971832769719832,12.989481925964355,898400
2020-09-11,13.033604124920744,13.113022804260254,13.007130390249477,13.113022804260254,667900
2020-09-14,13.10419818598715,13.121846499689243,12.954183732508172,12.980656623840332,772900
2020-09-15,13.024778595218267,13.042426908818447,12.936534502543262,13.01595401763916,973400
2020-09-16,12.989481925964355,13.04242771158175,12.954184455033397,12.989481925964355,543400
2020-09-17,12.971832238386346,13.148319585812121,12.954183924422795,13.139495849609375,684000
2020-09-18,13.165969200362092,13.227739563725208,13.086549680862035,13.218914985656738,1024800
2020-09-21,13.174793858741415,13.174793858741415,12.954184455033397,12.989481925964355,1905700
2020-09-22,12.998305970588028,13.06007717734975,12.936535605384416,12.94536018371582,655500
2020-09-23,12.927710379903864,12.998305319904965,12.901237487792969,12.901237487792969,759100
2020-09-24,12.883589173571728,12.954184113572827,12.857115439902765,12.901237487792969,886800
2020-09-25,12.901238211532291,12.963008577108958,12.848292424340325,12.910062789916992,310900
2020-09-28,12.910062450153989,12.92771076490081,12.81299461515124,12.821818351745605,471700
2020-09-29,12.804168856063328,12.874763791655788,12.777695124047645,12.830641746520996,429400
2020-09-30,12.830643263022912,13.086550145181683,12.830643263022912,13.00713062286377,1893000
2020-10-01,12.989480779312641,12.989480779312641,12.901236688995981,12.927709579467773,288600
2020-10-02,12.839466669622615,12.98065654460974,12.839466669622615,12.918886184692383,881300
2020-10-05,12.971832046210265,12.998304937542425,12.918886263545945,12.980656623840332,380200
2020-10-06,12.989481201470399,13.113021922059175,12.980656623840332,12.980656623840332,2146900
2020-10-07,13.086549377300692,13.183617209127974,13.086549377300692,13.165968894958496,1374600
2020-10-08,13.23656406555139,13.23656406555139,13.139496232031588,13.157144546508789,507700
2020-10-09,13.17479339687668,13.22773918063797,13.130671349370232,13.201266288757324,537800
2020-10-12,13.201266827825165,13.201266827825165,13.02477947215065,13.051252365112305,1265900
2020-10-13,13.068901062011719,13.086549376179683,13.007129858528682,13.068901062011719,337000
2020-10-14,13.068900910639064,13.139495849609375,13.042427177356656,13.139495849609375,460200
2020-10-15,13.024778372003091,13.148319089761246,12.989480903849614,13.121846199035645,483000
2020-10-16,13.148319394731484,13.148319394731484,13.07772445678711,13.07772445678711,726500
2020-10-19,13.16596897126125,13.19244186344792,13.113022345329842,13.130671501159668,1575700
2020-10-20,13.13067077646352,13.139495353891395,13.051251262728693,13.121846199035645,745000
2020-10-21,13.16596897126125,13.21891475563459,13.130671501159668,13.130671501159668,866400
2020-10-22,13.174793472822268,13.21891467902499,13.121846847197709,13.165968894958496,744500
2020-10-23,13.157144699056136,13.18361759185791,13.121847228134408,13.18361759185791,767700
2020-10-26,13.130671271848572,13.148319585812121,13.024778863393106,13.139495849609375,1771300
2020-10-27,13.139496463728609,13.21891514261357,13.0336040503239,13.051252365112305,540700
2020-10-28,12.874764442443848,12.918886489808902,12.839466972863415,12.874764442443848,1108400
2020-10-29,12.857114636978666,12.857114636978666,12.768871388267097,12.830641746520996,896300
2020-10-30,12.821817892971605,12.883589096270493,12.795345001019546,12.83946704864502,885100
2020-11-02,12.821818615766539,12.857116087545103,12.795345722322143,12.848292350769043,580600
2020-11-03,12.93653495779352,12.945359535683172,12.883589173571728,12.901237487792969,567400
2020-11-04,12.910062482849593,12.98065742513185,12.839467540567338,12.954184532165527,437800
2020-11-05,13.042427328422676,13.139496001799706,13.042427328422676,13.068901062011719,539500
2020-11-06,13.121846923244755,13.16596897126125,13.113022345329842,13.130671501159668,400300
2020-11-09,13.218914832648519,13.280686036854721,13.192441940307617,13.192441940307617,1179100
2020-11-10,13.174794038802952,13.360105974112692,13.174794038802952,13.342456817626953,1715900
2020-11-11,13.360104864595554,13.368928600547537,13.263036195101465,13.315982818603516,995400
2020-11-12,13.271861877856777,13.324808505768083,13.245388984680176,13.245388984680176,558700
2020-11-13,13.236563224541658,13.307158161081238,13.227738647084704,13.254212379455566,378300
2020-11-16,13.368929707763005,13.448349228814596,13.307159343193145,13.43952465057373,685200
2020-11-17,13.492470817958306,13.563065758359603,13.474822503637018,13.554241180419922,1024900
2020-11-18,13.616011773843175,13.695431288622661,13.607187196299224,13.642484664916992,822600
2020-11-19,13.607187729998884,13.642485200001087,13.55424110421655,13.58953857421875,1068600
2020-11-20,13.64248554311123,13.660133857777154,13.492471081439472,13.58071517944336,809300
2020-11-23,13.633660734620573,13.721904831133331,13.633660734620573,13.686607360839844,602200
2020-11-24,13.598363567219245,13.748378029697538,13.598363567219245,13.739553451538086,1434700
2020-11-25,13.721904564799624,13.721904564799624,13.607187578182854,13.660133361816406,900700
2020-11-27,13.721904755204985,13.82779716549951,13.721904755204985,13.81897258758545,632800
2020-11-30,13.845446209459038,13.845446209459038,13.660134271287703,13.730730056762695,1221100
2020-12-01,13.766027112005053,13.774850848558973,13.563066023219347,13.58071517944336,804700
2020-12-02,13.510119442275084,13.624835584745071,13.474821973463234,13.607187271118164,1980600
2020-12-03,13.677783245455368,13.677783245455368,13.536593359506416,13.571890830993652,774600
2020-12-04,13.545417136861428,13.554240873042934,13.421875573181744,13.50129508972168,1240500
2020-12-07,13.44834869338242,13.527768211272003,13.360105439161378,13.492470741271973,1307700
2020-12-08,13.448348045349121,13.457172622813417,13.386577686215103,13.448348045349121,661600
2020-12-09,13.43952468499301,13.510120469542636,13.386578898528422,13.474822998046875,987100
2020-12-10,13.527767905830233,13.61601199961689,13.518943328139958,13.536592483520508,929600
2020-12-11,13.616012155974467,13.668957939608017,13.554240952991247,13.660133361816406,1021700
2020-12-14,13.624835892208019,13.686607095191238,13.589538422599633,13.660133361816406,726000
2020-12-15,13.660133626951172,13.71308025317044,13.642485312583464,13.686607360839844,704900
2020-12-16,13.721904601176506,13.721904601176506,13.616012192070626,13.69543170928955,576200
2020-12-17,13.730729637903378,13.810148316218596,13.686607588911755,13.774850845336914,1341200
2020-12-18,13.739553374455234,13.7925000015568,13.704255903573552,13.774850845336914,662800
2020-12-21,13.704255144838434,13.836621284484863,13.677782253532365,13.836621284484863,608900
2020-12-22,13.845445556410839,13.845445556410839,13.774850615823713,13.783675193786621,480200
2020-12-23,13.871919935532244,13.933690301029623,13.83662246359687,13.92486572265625,1053900
2020-12-24,13.942513620059602,13.977811088806769,13.898391573736134,13.968986511230469,429100
2020-12-28,13.942514266605016,13.951338844590532,13.818972699482016,13.916041374206543,837900
2020-12-29,13.898392751303435,13.968987694779058,13.889568172979455,13.960163116455078,575900
2020-12-30,13.977811964078372,14.119001847908159,13.977811964078372,14.10135269165039,702000
2020-12-31,14.127826119888455,14.25136684478336,14.1190015419508,14.242542266845703,634000
2021-01-04,14.401381261979093,14.419030417803532,14.127826079164842,14.216070175170898,2284100
2021-01-05,14.216069795246908,14.339610516484083,14.171946906864994,14.295489311218262,920700
2021-01-06,14.286665386875598,14.33961117223903,14.2160704453523,14.233717918395996,1075700
2021-01-07,14.224894523620605,14.251366573814103,14.180771634771256,14.224894523620605,1536300
2021-01-08,14.224894794086534,14.269016000658672,14.16312274852294,14.242542266845703,1309500
2021-01-11,14.189596824911588,14.189596824911588,14.074879833626687,14.136651039123535,1266300
2021-01-12,14.180771562105408,14.366084328090862,14.127825778873609,14.357259750366211,2171000
2021-01-13,14.471977161101188,14.471977161101188,14.357261006873303,14.41020679473877,1404400
2021-01-14,14.410206971843001,14.58669517771863,14.374910340537637,14.569046020507812,892400
2021-01-15,14.621990433182784,14.64846416650799,14.542570916323276,14.613165855407715,2351400
2021-01-19,14.67493544580323,14.69258460042621,14.560219306985907,14.577868461608887,2044400
2021-01-20,14.516100159921459,14.55139679105158,14.445505214544955,14.507275581359863,769800
2021-01-21,14.560220453379221,14.560220453379221,14.489625512445059,14.533746719360352,797200
2021-01-22,14.374909329873446,14.419030536682166,14.260191499184932,14.304312705993652,1265200
2021-01-25,14.251367748026121,14.427855951732674,14.233718591032215,14.41020679473877,852400
2021-01-26,14.47197589982509,14.569044571715494,14.45432674436936,14.551395416259766,1264600
2021-01-27,14.577869799210415,14.604341850457821,14.42785533738246,14.49845027923584,804400
2021-01-28,14.524921719811726,14.560220030812458,14.37490894740694,14.383731842041016,722800
2021-01-29,14.427855302479482,14.498450244162083,14.348435782697035,14.463151931762695,854400
2021-02-01,14.524921870861082,14.524921870861082,14.392556569464043,14.516098976135254,1078200
2021-02-02,14.445504077505399,14.542571067810059,14.419030343904423,14.542571067810059,1293000
2021-02-03,14.49845035433166,14.56904529655069,14.454327463497147,14.560220718383789,1033700
2021-02-04,14.560220071873413,14.613165855407715,14.480800555013905,14.613165855407715,1015400
2021-02-05,14.657288858083433,14.736708375559559,14.621990546709098,14.710234642028809,640600
2021-02-08,14.763180274120836,14.816127740637722,14.727883646225687,14.780829429626465,1041700
2021-02-09,14.798478585132093,14.860248946285687,14.701409912967243,14.780829429626465,2791600
2021-02-10,14.736707836832089,14.736707836832089,14.613165434654364,14.666112899780273,1596500
2021-02-11,14.674936559635267,14.745531500369342,14.648464508807585,14.701410293579102,1028800
2021-02-12,14.710235136322325,14.816128390887428,14.701410558182216,14.727884292602539,726100
2021-02-16,14.877898334394787,15.001439058633428,14.85142460072245,14.966140747070312,2241500
2021-02-17,14.966140669722444,14.983789825412789,14.82495079043194,14.904370307922363,1664800
2021-02-18,14.966142155248354,14.983791312690538,14.89554720859591,14.957319259643555,928000
2021-02-19,15.036737941682023,15.107332884375152,15.010264207003527,15.045560836791992,1419300
2021-02-22,15.089683489517792,15.2926437361644,15.080858911431049,15.257347106933594,2508100
2021-02-23,15.301468160536965,15.363238523407476,15.230873219668357,15.32794189453125,2187000
2021-02-24,15.407359274385618,15.539726257324219,15.398536379764742,15.539726257324219,2197100
2021-02-25,15.513251036274937,15.53090019005621,15.389710326037912,15.486777305603027,2217000
2021-02-26,15.336763529429268,15.407358464498184,15.230871968383902,15.266168594360352,1815200
2021-03-01,15.398537612618885,15.398537612618885,15.16027904399302,15.169103622436523,1464500
2021-03-02,15.124980574565457,15.27499504032871,15.098508522623616,15.23969841003418,2097000
2021-03-03,15.133805768114286,15.213225293400697,15.133805768114286,15.15145492553711,1283700
2021-03-04,15.133804280029242,15.248522108881259,15.072033918239445,15.107332229614258,1430300
2021-03-05,15.133804128435372,15.186749911851113,15.08085834501963,15.177927017211914,1224000
2021-03-08,15.169104082959931,15.204400714689285,15.08085997896211,15.15145492553711,1365200
2021-03-09,15.15145381804557,15.239697915593212,15.116155505780045,15.22204875946045,810800
2021-03-10,15.195575674650792,15.195575674650792,15.08085952111773,15.169103622436523,1612900
2021-03-11,15.257348329361765,15.292644961420558,15.21322543539289,15.274995803833008,1216100
2021-03-12,15.222047391110785,15.274993171633469,15.177926187861217,15.266168594360352,532900
2021-03-15,15.222049253328803,15.257347566739556,15.177928044681586,15.23969841003418,717000
2021-03-16,15.27499465542991,15.336765019226016,15.257347182285438,15.319117546081543,695700
2021-03-17,15.266171225039233,15.274995803833008,15.21322543539289,15.274995803833008,673400
2021-03-18,15.248520941421445,15.248520941421445,14.939667473002823,14.948492050170898,1595200
2021-03-19,14.948492508148352,15.010262867101336,14.895545043517751,14.930843353271484,1091500
2021-03-22,14.930844077529017,14.948493233261999,14.82495082624725,14.939668655395508,1427700
2021-03-23,14.82495079043194,14.974965247567615,14.816127895702893,14.904370307922363,1212400
2021-03-24,14.88672279406826,14.92201942223495,14.860249060606154,14.877898216247559,674500
2021-03-25,14.85142563100495,14.869074788010877,14.789655264600457,14.833776473999023,1168800
2021-03-26,14.877897571756932,14.948492508148352,14.877897571756932,14.930843353271484,657600
2021-03-29,14.886723483816727,14.886723483816727,14.816128541096345,14.851425170898438,601000
2021-03-30,14.79847819636292,14.79847819636292,14.621990012175349,14.666112899780273,1181900
2021-03-31,14.621989427416128,15.036736138735646,14.621989427416128,14.948492050170898,2311000
2021-04-01,15.036737791171783,15.089683576882617,14.877898750923094,14.922019958496094,1736600
2021-04-05,14.974964557347603,15.054384071177456,14.92201877583305,14.930843353271484,750100
2021-04-06,14.992612650600137,15.080856735619873,14.966138920159436,15.036735534667969,383700
2021-04-07,15.072034416827712,15.142629358796519,15.045560682420842,15.116155624389648,570400
2021-04-08,15.169103009182322,15.266170001904166,15.160278431095577,15.257347106933594,1281500
2021-04-09,15.301468775386773,15.327942510444837,15.222049253328803,15.23969841003418,727100
2021-04-12,15.222048416850553,15.222048416850553,15.124979743421301,15.133804321289062,674700
2021-04-13,15.222048794586616,15.301468314251144,15.213224216499873,15.257347106933594,791400
2021-04-14,15.345589027344161,15.486778905952526,15.345589027344161,15.433833122253418,880200
2021-04-15,15.513254588515354,15.513254588515354,15.42501048251871,15.469133377075195,832600
2021-04-16,15.51325263936014,15.55737384525671,15.398536494159385,15.433833122253418,606900
2021-04-19,15.486777305603027,15.539724766946847,15.442656104265788,15.486777305603027,434200
2021-04-20,15.619144750558453,15.72503631023256,15.619144750558453,15.672090530395508,1442600
2021-04-21,15.672091333893388,15.769160004501295,15.619145551341838,15.74268627166748,756700
2021-04-22,15.7956320619438,15.998592297754065,15.725037124135184,15.936821937561035,1553100
2021-04-23,15.972122073024938,16.069189071655273,15.927999179905445,16.069189071655273,834900
2021-04-26,16.201555247423165,16.39569091796875,16.113311148769284,16.39569091796875,2563200
2021-04-27,16.39569091796875,16.536880802568483,16.228027298837997,16.39569091796875,2050700
2021-04-28,16.192729491779943,16.395689725744134,16.15743118163866,16.210378646850586,1571200
2021-04-29,16.263326501608443,16.263326501608443,16.051541663118243,16.139785766601562,1210300
2021-04-30,16.051539659150386,16.254499893641885,16.033890504033888,16.23685073852539,712000
2021-05-03,16.386864878450233,16.395689455840284,16.122134289212823,16.18390464782715,2236900
2021-05-04,16.2633250441484,16.378041190214876,16.21920215480273,16.31627082824707,1908800
2021-05-05,16.44863564160859,16.713367920472965,16.369216126260884,16.69571876525879,2055500
2021-05-06,16.76631284570075,16.96927307093771,16.695717911569808,16.951623916625977,2428200
2021-05-07,16.9869230677389,17.083991738151695,16.828084037287443,17.057518005371094,3591100
2021-05-10,16.98692340638405,16.98692340638405,16.74866485595703,16.74866485595703,3319400
2021-05-11,16.854559093222257,16.986924401284348,16.854559093222257,16.978099822998047,2297200
2021-05-12,16.942802048098596,17.004572408812503,16.80161217129078,16.819259643554688,2470000
2021-05-13,16.66924459192552,16.678069169299405,16.210378350295837,16.3515682220459,2850600
2021-05-14,16.501584177714822,16.501584177714822,16.175081517536572,16.201555252075195,1911900
2021-05-17,16.236850013565608,16.298620370599288,16.148605925039206,16.228025436401367,1364600
2021-05-18,16.40451431274414,16.483933827491786,16.351568530617733,16.40451431274414,1763300
2021-05-19,16.183905678102754,16.245676040649414,16.060364953009437,16.245676040649414,1636500
2021-05-20,16.24567386458675,16.31626879562924,16.175078933544253,16.219200134277344,961000
2021-05-21,16.139783030990962,16.254499167894085,16.113309299498244,16.228025436401367,1319500
2021-05-24,16.042716364951914,16.1486079378897,16.007418051895183,16.13096046447754,1448300
2021-05-25,16.19273025575018,16.25450061829568,15.95447170040371,16.05154037475586,1194400
2021-05-26,16.016242103727894,16.12213535630132,15.901525956296485,16.078012466430664,1082800
2021-05-27,16.14860777836112,16.43098923067678,16.14860777836112,16.39569091796875,1116200
2021-05-28,16.448635517330136,16.54570418715861,16.395689735203728,16.40451431274414,790100
2021-06-01,16.678069343701512,16.84573294932648,16.607474407088272,16.66924476623535,1344500
2021-06-02,16.739839970178146,16.792787435820667,16.528055156956295,16.69571876525879,937500
2021-06-03,16.731015114225627,16.731015114225627,16.422163318696185,16.475109100341797,744700
2021-06-04,16.56335403450719,16.80161258870818,16.56335403450719,16.77513885498047,634200
2021-06-07,16.881029694489133,16.889854272017192,16.713367770804133,16.766313552856445,1252100
2021-06-08,16.8369083404541,16.933977009284764,16.792787136321646,16.8369083404541,549700
2021-06-09,16.77513839654373,16.828084179436097,16.660420569974832,16.792787551879883,681600
2021-06-10,16.8457313238463,16.951622876990438,16.801610123888896,16.88985252380371,618800
2021-06-11,16.77513721551489,16.810433840586096,16.642771926044915,16.801610946655273,629500
2021-06-14,16.351567208942043,16.572176580272593,16.325093478460644,16.483932495117188,1675100
2021-06-15,16.307444611991713,16.369214967753535,16.24567425622989,16.342742919921875,1328300
2021-06-16,16.351567833584724,16.422162767782645,16.228025436401367,16.228025436401367,1857900
2021-06-17,15.989768725854253,16.06918655479787,15.592671165556114,15.601495742797852,2853100
2021-06-18,15.866228138115922,16.03389175860938,15.751511987114844,15.90152645111084,1996100
2021-06-21,15.742686994653067,15.980945551751226,15.707388682586899,15.945647239685059,2234300
2021-06-22,15.910350421562537,15.936822472181255,15.786808013916014,15.786808013916016,909300
2021-06-23,15.839754294944575,15.901524652582996,15.72503647380235,15.795631408691406,521300
2021-06-24,15.592671818508022,15.786807476607757,15.477955675793652,15.74268627166748,1346800
2021-06-25,15.786807706540472,15.804456862020073,15.645617828935874,15.733861923217773,540000
2021-06-28,15.786809288155617,16.07801365027917,15.786809288155617,16.069189071655273,1097300
2021-06-29,16.051540569125613,16.139784666594657,15.980945627773611,16.007417678833008,483800
2021-06-30,15.919175072304652,16.475110018350932,15.830930975900886,16.43981170654297,1597700
2021-07-01,16.633949367350343,16.686895152939545,16.280974658228708,16.298622131347656,1558200
2021-07-02,16.37804296326458,16.386867542089043,16.148608963177495,16.192731857299805,810700
2021-07-06,16.175080711511168,16.175080711511168,15.645617828935874,15.733861923217773,1817800
2021-07-07,15.716213455994906,15.760336346626172,15.592672728459716,15.707388877868652,1086900
2021-07-08,15.610321503844355,15.725037650454393,15.592672348022461,15.592672348022461,848700
2021-07-09,15.59267216004484,15.654442521560659,15.53090179852902,15.627968788146973,577100
2021-07-12,15.69856736975541,15.901527635241314,15.68091821194368,15.89270305633545,1259600
2021-07-13,15.883876154983593,15.980944825638971,15.822105794790563,15.936821937561035,469800
2021-07-14,16.025065768632263,16.166255641941408,16.016241191160937,16.113309860229492,615800
2021-07-15,16.086834537305432,16.19272777337562,16.086834537305432,16.1662540435791,585800
2021-07-16,16.289796478436347,16.351568521183594,16.201554069315264,16.210378646850586,1297300
2021-07-19,16.210380340788763,16.219203236129985,15.945648036413559,16.01624298095703,1441000
2021-07-20,16.21919999145415,16.360391535411754,16.18390336780168,16.289794921875,1024400
2021-07-21,16.404513297136145,16.54570316280951,16.333918364299464,16.53687858581543,747100
2021-07-22,16.589825517089825,16.72219249808005,16.545704312170468,16.69571876525879,713400
2021-07-23,16.766315048008362,16.783964204638366,16.589826847940735,16.616300582885742,729700
2021-07-26,16.79278898920884,17.004573822021484,16.722194044937957,17.004573822021484,1117600
2021-07-27,17.031043845027597,17.110463358259505,16.82808361481985,16.907503128051758,734700
2021-07-28,16.969275665327714,17.004573979347853,16.854559510994765,16.933979034423828,806200
2021-07-29,16.916328848326415,16.925153426294617,16.810435595824156,16.872207641601562,624700
2021-07-30,16.633950519130448,16.633950519130448,16.422165678992904,16.457462310791016,910400
2021-08-02,16.43980961098152,16.554527426618325,16.43980961098152,16.483932495117188,426200
2021-08-03,16.439810642485586,16.59864966910837,16.439810642485586,16.545703887939453,316300
2021-08-04,16.554529803391226,16.625124745027847,16.439811971284108,16.466285705566406,587100
2021-08-05,16.554529190063477,16.598650395783157,16.528055456762004,16.554529190063477,265500
2021-08-06,16.581003534858898,16.66042137145996,16.519231488210686,16.66042137145996,266700
2021-08-09,16.563353767830634,16.607474973550314,16.528055456762004,16.554529190063477,605800
2021-08-10,16.686893128162914,16.810433840586096,16.686893128162914,16.801610946655273,623500
2021-08-11,16.810435595824156,16.881030536453615,16.766314389099303,16.872207641601562,939200
2021-08-12,16.828082562457183,17.092814817713563,16.828082562457183,17.013395309448242,693400
2021-08-13,17.083991738151695,17.092816315745228,16.9869230677389,17.057518005371094,631700
2021-08-16,17.136939278816303,17.14576385731522,17.031046019945514,17.128114700317383,418700
2021-08-17,17.075168304914385,17.08399288309933,16.942802998372574,17.0222225189209,727300
2021-08-18,17.031044006347656,17.066342316169983,16.995747379641383,17.031044006347656,1094800
2021-08-19,16.916328273000765,16.933977428336917,16.739840085871425,16.792787551879883,970500
2021-08-20,16.722192649099647,16.77513843210425,16.589825666914003,16.625123977661133,537900
2021-08-23,16.713370092876755,16.792789618547406,16.686896356614437,16.72219467163086,1560000
2021-08-24,16.766314429665396,16.92515346724502,16.766314429665396,16.898679733276367,802900
2021-08-25,16.845734514935955,17.01339813614325,16.845734514935955,16.978099822998047,1103500
2021-08-26,16.9604515481334,16.97810070562351,16.889856601289246,16.916330337524414,396200
2021-08-27,16.99574882447726,17.075168345213022,16.978099668065717,17.048694610595703,757300
2021-08-30,17.163413475835238,17.18988552892758,17.039871056644568,17.11046600341797,446000
2021-08-31,16.98692429201519,16.98692429201519,16.819260671886397,16.881031036376953,630000
2021-09-01,16.85455795431469,16.942802048098596,16.783963015910782,16.819259643554688,1446300
2021-09-02,16.89867869948596,16.91632785438536,16.8369083404541,16.8369083404541,694400
2021-09-03,16.84573410181849,16.881030730981884,16.81043578953893,16.82808494567871,276700
2021-09-07,16.85455998670985,16.863384565463956,16.713370092876755,16.72219467163086,855800
2021-09-08,16.775139626323362,16.81043625646716,16.616300582885742,16.616300582885742,525400
2021-09-09,16.536879459447686,16.60747439601385,16.46628452288152,16.475109100341797,749000
2021-09-10,16.413338890284553,16.457460094870548,16.316270220456083,16.40451431274414,1512800
2021-09-13,16.351568946405116,16.395690152113026,16.298621479816294,16.360393524169922,2118700
2021-09-14,16.37804294437907,16.457462470591345,16.36039546986681,16.38686752319336,1329700
2021-09-15,16.483934251042324,16.554529190063477,16.44863593997369,16.554529190063477,569900
2021-09-16,16.51040557841615,16.545703887939453,16.386864861316667,16.545703887939453,550100
2021-09-17,16.501581793448615,16.501581793448615,16.369214822997016,16.41333770751953,653500
2021-09-20,16.254501342773438,16.28979797303715,16.201555555819763,16.254501342773438,1144200
2021-09-21,16.272149048758383,16.298621098317057,16.166255801175474,16.23685073852539,374400
2021-09-22,16.351570891052525,16.41334125963622,16.342746312238237,16.38686752319336,268700
2021-09-23,16.44863480818627,16.598649253673635,16.44863480818627,16.589824676513672,619900
2021-09-24,16.536878896669894,16.607473830833595,16.51922974234997,16.589824676513672,486900
2021-09-27,16.616298794258146,16.739839511137465,16.616298794258146,16.713367462158203,937900
2021-09-28,16.757488975328382,16.77513813038451,16.686894038219947,16.766313552856445,853800
2021-09-29,16.801611862968695,16.810434757380694,16.722192348332197,16.766313552856445,736400
2021-09-30,16.801612700972104,16.942802582231018,16.766314389099303,16.872207641601562,1177000
2021-10-01,16.942800997338363,17.13693664513016,16.933976420195645,17.119287490844727,1008800
2021-10-04,17.08399200439453,17.20753272639715,17.031044538008175,17.08399200439453,1079400
2021-10-05,16.951626088139147,16.99574897957065,16.88985572325125,16.978099822998047,368300
2021-10-06,16.933976445430236,16.986922225249444,16.87220608845516,16.951623916625977,858500
2021-10-07,17.004572487931103,17.09281658212559,16.969274177006866,17.08399200439453,1405600
2021-10-08,17.16341301431306,17.21635880219033,17.119290121818462,17.128114700317383,750500
2021-10-11,17.083991279627195,17.145761638007972,17.039868392843758,17.075166702270508,875700
2021-10-12,17.172233686962002,17.172233686962002,17.048692970200445,17.075166702270508,1269700
2021-10-13,16.951626135522343,16.951626135522343,16.766315040340675,16.810436248779297,1339400
2021-10-14,16.86338306363336,16.898679692390015,16.810435595824156,16.872207641601562,1030300
2021-10-15,16.94280242919922,17.00457279130255,16.88985496186825,16.94280242919922,743300
2021-10-18,16.92515491626947,16.942804073759582,16.854559969425317,16.916330337524414,1011200
2021-10-19,16.889855114421813,16.925153426294617,16.819260173792358,16.872207641601562,445200
2021-10-20,16.854556891000932,16.925151824951172,16.828083159601093,16.925151824951172,464100
2021-10-21,16.85455883462484,16.898680042263187,16.731016423628336,16.757490158081055,582100
2021-10-22,16.775138589265403,16.836908950535495,16.704543650225855,16.74866485595703,493400
2021-10-25,16.819257594002323,16.90750167703303,16.819257594002323,16.88985252380371,1018400
2021-10-26,16.889854546503297,17.031044423014723,16.854557918933487,16.986923217773438,989800
2021-10-27,16.933976445430236,17.066341736536256,16.916327291118503,16.951623916625977,1455300
2021-10-28,17.022221112008125,17.110463520331837,16.97809822473022,17.031044006347656,755300
2021-10-29,16.99574878436606,17.0398699921746,16.925153842002683,17.0222225189209,904200
2021-11-01,17.13693748694387,17.269302784354792,17.12811290936767,17.225181579589844,1185100
2021-11-02,17.189884145077453,17.242831613232255,17.09281715302597,17.16341209411621,1278400
2021-11-03,17.119289662430447,17.25165497012979,17.083993032498185,17.145763397216797,634900
2021-11-04,17.128113935822558,17.260479241165875,17.057518994098377,17.092817306518555,1050500
2021-11-05,17.066344187868978,17.066344187868978,16.986924665174705,17.004573822021484,466300
2021-11-08,17.004572106415353,17.0310441558985,16.942801746799926,16.96044921875,1204100
2021-11-09,16.960449599275805,17.101639476740544,16.87220718819742,17.08399200439453,1420800
2021-11-10,17.110463489286754,17.207532158005975,17.092816017523663,17.198707580566406,893500
2021-11-11,17.198709594450648,17.33989948378431,17.198709594450648,17.295778274536133,1151900
2021-11-12,17.339900348940606,17.463442770608765,17.32225119111425,17.428144454956055,1475300
2021-11-15,17.4899111187057,17.542856897851,17.45461449364749,17.525209426879883,1999900
2021-11-16,17.472264587773726,17.53403663635254,17.454617114153148,17.53403663635254,582700
2021-11-17,17.60463111521262,17.763468472299984,17.586981958941962,17.745820999145508,2447200
2021-11-18,17.781117055251926,17.85171199494217,17.63992717587144,17.666400909423828,972600
2021-11-19,17.719346275640785,17.763467480738388,17.666400492900443,17.710521697998047,697500
2021-11-22,17.6752256408946,17.807590943574713,17.6752256408946,17.789941787719727,1577300
2021-11-23,17.781118080617308,17.92230796813965,17.745821450294834,17.92230796813965,991500
2021-11-24,17.895834427467957,17.975253942982093,17.878185272216797,17.878185272216797,897300
2021-11-26,17.657576525291415,17.67522568118663,17.472263754623906,17.622278213500977,1210000
2021-11-29,17.692872418015952,17.692872418015952,17.36637146311621,17.4193172454834,1270900
2021-11-30,17.242831037321388,17.27812766512952,17.048693693470295,17.08399200439453,2694000
2021-12-01,17.13693752059682,17.19870788063548,17.039868850184025,17.057518005371094,2502500
2021-12-02,17.26930294209057,17.410492818367302,17.20753258160901,17.348722457885742,1377800
2021-12-03,17.463440133386115,17.525210493333848,17.36637146311621,17.4193172454834,715100
2021-12-06,17.436966708352664,17.48991249165418,17.34872261410607,17.47226333618164,631000
2021-12-07,17.481086687517763,17.481086687517763,17.38401970546082,17.454614639282227,557100
2021-12-08,17.454615363922716,17.48108741325726,17.39284332153799,17.46343994140625,617200
2021-12-09,17.36637306213379,17.410494270982916,17.269304382926236,17.36637306213379,1429700
2021-12-10,17.322249031383706,17.41049312639692,17.313426136686893,17.401668548583984,512500
2021-12-13,17.38402088361628,17.48108787225168,17.366371728185808,17.445791244506836,1149200
2021-12-14,17.436966666791598,17.472263294536447,17.39284377821542,17.445791244506836,717100
2021-12-15,17.419318849375987,17.428143427769058,17.251655226140095,17.36637306213379,1023900
2021-12-16,17.313425680749024,17.44579097822503,17.286951948007392,17.4193172454834,650400
2021-12-17,17.375196342242614,17.3928438145939,17.278127670288086,17.278127670288086,604400
2021-12-20,17.136937060651288,17.145761638007972,17.039868392843758,17.075166702270508,1220500
2021-12-21,17.136938358730085,17.366372338034893,17.110464624654707,17.357547760009766,687000
2021-12-22,17.46344173198801,17.560508728027344,17.46344173198801,17.560508728027344,787500
2021-12-23,17.55168250944737,17.631102024404548,17.507561304744968,17.58698081970215,437300
2021-12-27,17.578157689079934,17.61345431912407,17.560508532499757,17.604631423950195,462900
2021-12-28,17.551682810857475,17.56050738857271,17.436966666791598,17.445791244506836,458100
2021-12-29,17.43696829726647,17.631103975806376,17.43696829726647,17.613454818725586,784200
2021-12-30,17.56050888505147,17.578158041985976,17.47226478349518,17.489913940429688,502300
2021-12-31,17.48991482423197,17.507563982058326,17.401670718216522,17.428144454956055,352600
2022-01-03,17.375196916060016,17.43696727911974,17.29577739695004,17.357547760009766,556500
2022-01-04,17.410492975143857,17.52521080259926,17.392843819671317,17.47226333618164,755100
2022-01-05,17.401668507168857,17.428142240544652,17.34872272353339,17.37519645690918,1111200
2022-01-06,17.331074025934385,17.366372338034893,17.25165450682441,17.357547760009766,523800
2022-01-07,17.419316640356605,17.50756072998047,17.38402001437667,17.50756072998047,445500
2022-01-10,17.39284511419677,17.40166969258984,17.24283233086325,17.36637306213379,714500
2022-01-11,17.3398980363698,17.48991249165418,17.278127675332016,17.47226333618164,830000
2022-01-12,17.53403610691734,17.53403610691734,17.419318274708218,17.481088638305664,1310300
2022-01-13,17.51638514332359,17.51638514332359,17.357546120110367,17.38401985168457,626000
2022-01-14,17.428142507444065,17.595806121826172,17.419317929516993,17.595806121826172,778800
2022-01-18,17.55168445205908,17.648753132887165,17.516387821013762,17.613454818725586,1514700
2022-01-19,17.728171577298323,17.913482666015625,17.728171577298323,17.913482666015625,2120900
2022-01-20,17.939955632479773,17.99290141511717,17.878185272216797,17.878185272216797,1584400
2022-01-21,17.83406226788812,17.83406226788812,17.7193461257352,17.781116485595703,2368100
2022-01-24,17.648751146471003,17.7546443939209,17.525210427042847,17.7546443939209,2892300
2022-01-25,17.754644244850038,17.860535808294784,17.728170512430825,17.825239181518555,2217400
2022-01-26,17.816416246416846,17.84288829816028,17.745821303240675,17.79876708984375,1739400
2022-01-27,17.736996002427063,17.754645158281207,17.578156965972028,17.595806121826172,1318400
2022-01-28,17.675225185350484,17.80759048461914,17.666400607650427,17.80759048461914,1381800
2022-01-31,17.8428878378036,17.887010728097945,17.763468318389954,17.816415786743164,1911300
2022-02-01,17.922307658253867,18.089971277956238,17.922307658253867,18.06349754333496,2257000
2022-02-02,18.107620855769085,18.107620855769085,17.966430967402232,18.019376754760742,2341100
2022-02-03,17.992903282535472,18.142917751507625,17.984078703994022,18.04585075378418,1201300
2022-02-04,18.08114752907785,18.195865367915626,18.04585089774672,18.169391632080078,1670200
2022-02-07,18.23998333006394,18.310578263272397,18.213509598942277,18.248807907104492,1397100
2022-02-08,18.257635263729114,18.390000573257073,18.23116152857703,18.381175994873047,1453900
2022-02-09,18.487067008093252,18.690027236938477,18.487067008093252,18.690027236938477,2476700
2022-02-10,18.751798626074155,18.857691876533664,18.54001380827125,18.557662963867188,2255500
2022-02-11,18.557662090777292,18.672378230521556,18.495890049097724,18.61943244934082,1741900
2022-02-14,18.53118850683642,18.548837661743164,18.35470032400108,18.548837661743164,2028300
2022-02-15,18.451769141572044,18.478242874145508,18.40764793706567,18.478242874145508,1187600
2022-02-16,18.50471713645311,18.5488400293519,18.487069662409862,18.531190872192383,1655400
2022-02-17,18.575313106881328,18.60178684408131,18.513542736531065,18.59296226501465,1512900
2022-02-18,18.59295840723362,18.637081293412034,18.548837204171214,18.566486358642578,1414500
2022-02-22,18.592959748606777,18.884164085928965,18.575310592862127,18.87533950805664,2983900
2022-02-23,18.928285789429346,18.945933260952245,18.813567967392352,18.88416290283203,2783200
2022-02-24,19.307734583595703,19.325383740125098,18.672380096583343,18.787097930908203,6757900
2022-02-25,18.425297055173683,18.513541155186505,18.204687646699725,18.25763511657715,3970800
2022-02-28,18.49589344060516,18.53119175660883,18.32823148893675,18.46942138671875,4196400
2022-03-01,18.813568953710416,18.998881720902272,18.734149436787636,18.919462203979492,5063200
2022-03-02,19.104774483206633,19.104774483206633,18.83121928731302,18.9106388092041,5534800
2022-03-03,19.043003196322125,19.545992355210693,18.981232834088953,19.33420753479004,10096800
2022-03-04,19.696007709427132,19.978387482834282,19.06065321926104,19.272438049316406,11291500
2022-03-07,19.616588592529297,19.669536063472798,19.281263025468355,19.616588592529297,8382600
2022-03-08,19.616584733304812,19.80189747891749,19.131244793618702,19.590112686157227,7919100
2022-03-09,19.422450131019854,19.422450131019854,19.095947506135,19.290084838867188,5167100
2022-03-10,19.387155088744656,19.41362882488227,19.087126144983536,19.210668563842773,4536700
2022-03-11,19.13124816261283,19.334208414359694,19.02535490602704,19.272438049316406,2564100
2022-03-14,19.175368386297844,19.395977783332423,19.13124718013738,19.237138748168945,3182000
2022-03-15,19.06065239169924,19.219491428123455,18.98123287348713,19.16654396057129,3719700
2022-03-16,19.166544539644033,19.219492008795882,18.84004356212191,18.85769271850586,2675400
2022-03-17,18.884163138851704,19.131246257536702,18.884163138851704,19.07830047607422,2197900
2022-03-18,18.998883359001145,19.087125778198242,18.937111309200414,19.087125778198242,1799000
2022-03-21,19.29008745981532,19.55481808008966,19.281262881390678,19.4930477142334,5344800
2022-03-22,19.590115246036977,19.598938140828462,19.42245163202436,19.528343200683594,3391600
2022-03-23,19.65188690649163,19.75777848214614,19.572467383192624,19.616588592529297,3799100
2022-03-24,19.57246650996193,19.61658771733012,19.431276626644312,19.484222412109375,4133200
2022-03-25,19.4930492967532,19.6430637759184,19.466575559330032,19.634239196777344,2659100
2022-03-28,19.360680084299993,19.395976710653088,19.263611416375923,19.34303092956543,3978400
2022-03-29,19.069477233164623,19.28126205695173,18.884164460403305,19.193017959594727,4256100
2022-03-30,19.307733913111733,19.49304668400276,19.298911018269624,19.431276321411133,3382400
2022-03-31,19.484221725250137,19.616587025804733,19.281261485525352,19.3077335357666,2748000
2022-04-01,19.30773337923796,19.395977473264328,19.148896029729816,19.184192657470703,1578200
2022-04-04,19.3606817284741,19.387153779708008,19.237139317956547,19.316558837890625,1818100
2022-04-05,19.475397722837094,19.5901155543254,19.37832904744178,19.38715362548828,3493100
2022-04-06,19.316559863731776,19.38715480929823,19.27243865392134,19.37833023071289,2217500
2022-04-07,19.378330034156583,19.448926662123238,19.32538424629784,19.422452926635742,1680300
2022-04-08,19.51952052907815,19.731305351934306,19.51952052907815,19.72248077392578,5542100
2022-04-11,19.80190142984855,19.8989684272833,19.722481906327953,19.88132095336914,5246900
2022-04-12,19.996036110855293,20.093104786566567,19.951914903595352,20.040157318115234,3947400
2022-04-13,19.97838501022646,20.031332473524465,19.863668872646134,20.013683319091797,2928800
2022-04-14,19.969562224751822,19.996035958776144,19.88131981090306,19.916616439819336,3274300
2022-04-18,20.013684921104744,20.190171430210423,20.004860343182038,20.154874801635742,3882200
2022-04-19,20.075455282499657,20.075455282499657,19.94308997989761,19.960739135742188,4469000
2022-04-20,20.031334117118995,20.048981589883653,19.846021346602864,19.987211227416992,3067400
2022-04-21,19.987210460910003,20.013684193715942,19.890143473520386,19.951913833618164,2723100
2022-04-22,19.916616904817054,19.943090639459466,19.69600749881223,19.704832077026367,3439600
2022-04-25,19.5195198475978,19.58129020838475,19.378328287506925,19.545991897583008,5558100
2022-04-26,19.68718208355453,19.731304972749232,19.457748109090453,19.59893798828125,3047500
2022-04-27,19.61658714395913,19.67835750571559,19.54599220436373,19.59893798828125,3381900
2022-04-28,19.651886749562728,19.704832536967185,19.537168913217457,19.687183380126953,1983300
2022-04-29,19.73130481593239,19.740129393701196,19.466572532216546,19.47539710998535,1489100
2022-05-02,19.38715316671235,19.413626900225367,19.21949123714492,19.404802322387695,2133500
2022-05-03,19.448926515404807,19.545993511894206,19.2636137346228,19.298912048339844,1353500
2022-05-04,19.431275904257433,19.537167471250882,19.343031809685485,19.47539710998535,1749400
2022-05-05,19.563642197316277,19.563642197316277,19.404803155649688,19.510696411132812,1611400
2022-05-06,19.39597877940298,19.431277092636982,19.22831684089012,19.272438049316406,2595600
2022-05-09,19.157718955464272,19.17536811092145,18.769447634102967,18.8223934173584,6074400
2022-05-10,19.03417911790971,19.087124903625238,18.937110441501083,18.95475959777832,2063800
2022-05-11,19.14889758127488,19.343033257369914,19.13124842441636,19.298912048339844,3349700
2022-05-12,19.219491691953316,19.413627359627775,19.113598438511506,19.38715362548828,3303800
2022-05-13,19.413628753942398,19.581292382635368,19.334209228936057,19.572467803955078,1971300
2022-05-16,19.960739136684655,20.20782058605583,19.943089980839243,20.154874801635742,7783600
2022-05-17,20.031332796820013,20.304887962477384,20.031332796820013,20.260765075683594,5074300
2022-05-18,20.048983254928196,20.05780783360147,19.731306838271827,19.766603469848633,3828600
2022-05-19,19.65188659375524,19.837197689759748,19.590116228420406,19.75777816772461,2145700
2022-05-20,19.669534877096314,19.70483150581347,19.590115358587532,19.625411987304688,1437700
2022-05-23,19.687181133047364,19.810723533711712,19.66070908392475,19.801898956298828,2111400
2022-05-24,19.740130702677963,19.740130702677963,19.44010177110795,19.563642501831055,1493100
2022-05-25,19.37832771657296,19.510694695063535,19.34303108992724,19.466571807861328,1982200
2022-05-26,19.51069492904903,19.75777636788037,19.484221196410214,19.660709381103516,1786600
2022-05-27,19.696006166344105,19.846020619603305,19.678357011109828,19.784250259399414,1629400
2022-05-31,19.766601598151695,19.766601598151695,19.369505694153123,19.404802322387695,2333800
2022-06-01,19.49304687893009,19.5901155543254,19.27243747711614,19.38715362548828,1886500
2022-06-02,19.528343619477564,19.598938561136375,19.46657325591563,19.484222412109375,1806200
2022-06-03,19.440101936975548,19.475398567576356,19.27243831305206,19.298912048339844,2339000
2022-06-06,19.510695992686447,19.607762984754967,19.45774852452235,19.55481719970703,1460400
2022-06-07,19.501871832916205,19.528343884449836,19.38715399921647,19.510696411132812,2303500
2022-06-08,19.563643225274784,19.66071190764171,19.51952201498961,19.572467803955078,2097400
2022-06-09,19.484223700268444,19.634238171600835,19.475399121588154,19.572467803955078,1103500
2022-06-10,19.466574135998652,19.493047871486144,19.351857981785336,19.422452926635742,1473400
2022-06-13,19.30773291818025,19.30773291818025,18.98123196613027,19.201841354370117,3358700
2022-06-14,19.193018379105304,19.2283166920661,19.087125123339113,19.148897171020508,1970000
2022-06-15,19.060651671169897,19.237138173657165,19.043002515986345,19.157718658447266,2272200
2022-06-16,19.228315510152783,19.404802014760012,19.219490932455006,19.351856231689453,2835300
2022-06-17,19.4312760947537,19.510695612335436,19.237138748168945,19.237138748168945,2004300
2022-06-21,19.184193424349736,19.245963787702603,18.99005775622412,19.025354385375977,5814000
2022-06-22,18.954758448970843,19.016528809081223,18.78709652384726,18.79591941833496,3535600
2022-06-23,18.628258720301222,18.65473077174026,18.222336539368634,18.23116111755371,8575400
2022-06-24,18.372350119761908,18.407648430806653,18.266458552859895,18.292930603027344,3052900
2022-06-27,18.275281174234436,18.292930329492897,18.054671782851887,18.07232093811035,2489300
2022-06-28,18.19586391737388,18.292930908133684,18.13409187201529,18.15174102783203,2234500
2022-06-29,18.301755139200967,18.301755139200967,18.204686467164603,18.26645851135254,1828800
2022-06-30,18.19586395765069,18.26645889795778,17.97525455880152,17.98407745361328,2619500
2022-07-01,17.966428815318103,17.966428815318103,17.622277030920948,17.631101608276367,4772800
2022-07-05,17.53403510504346,17.5428579995251,17.189883311196684,17.25165367126465,4820200
2022-07-06,17.428140516631228,17.454614247388356,17.189881989164896,17.331071853637695,4061500
2022-07-07,17.648752936206385,17.745821615952718,17.57815799178621,17.657577514648438,2504800
2022-07-08,17.73699600409654,18.001726609469088,17.728171426168636,17.98407745361328,1228600
2022-07-11,18.089971283335746,18.10762043975518,17.842888142812257,17.869361877441406,925400
2022-07-12,17.684049947162308,17.74582030858971,17.36637187911725,17.37519645690918,2139300
2022-07-13,17.436967849731445,17.639928101602592,17.392844958161923,17.436967849731445,3541200
2022-07-14,17.339897721848352,17.34872229942456,17.19870784686123,17.225181579589844,4642600
2022-07-15,17.26047954189739,17.401669427805718,17.207533755460815,17.33989906311035,841500
2022-07-18,17.622277604686754,17.807590368952077,17.622277604686754,17.710521697998047,1408200
2022-07-19,17.525211902455617,17.666401788864597,17.44579238096104,17.604631423950195,1758800
2022-07-20,17.639928053994335,17.64875263228442,17.525211902455617,17.604631423950195,1240000
2022-07-21,17.38402237614873,17.489913951590857,17.269304539117478,17.295778274536133,1981600
2022-07-22,17.110463520331837,17.2428304990495,17.022221112008125,17.031044006347656,1712600
2022-07-25,17.23400501817703,17.286950797019013,17.10163804639812,17.26047706604004,834600
2022-07-26,17.47226333618164,17.52521080259926,17.36637176957861,17.47226333618164,1071200
2022-07-27,17.604630699753248,17.64875190627247,17.52521118152573,17.595806121826172,1275200
2022-07-28,17.728173064188166,17.8164171685045,17.71052390670164,17.763469696044922,1410700
2022-07-29,17.86053699392134,17.948781091393858,17.781117474507692,17.816415786743164,1411700
2022-08-01,17.58698276622066,17.631103975806376,17.428143718726076,17.613454818725586,1604400
2022-08-02,17.45461716294827,17.53403668536968,17.357548483740718,17.36637306213379,1636800
2022-08-03,17.542859423265863,17.586982314835385,17.322250014766908,17.436967849731445,976200
2022-08-04,17.43696580989092,17.72817012771874,17.410492078046204,17.701696395874023,825700
2022-08-05,17.578157006879074,17.73699604370375,17.560507850983857,17.622278213500977,1172800
2022-08-08,17.59580438025433,17.781115449032992,17.59580438025433,17.719345092773438,1345800
2022-08-09,17.77229263186474,17.816415521502204,17.692873113633446,17.789941787719727,1171700
2022-08-10,17.94878063215452,18.0811459334185,17.887010270439067,18.028200149536133,1428600
2022-08-11,18.081145895282898,18.195863723754883,18.081145895282898,18.195863723754883,1143100
2022-08-12,18.17821533155944,18.23998569573879,18.028200868645513,18.23116111755371,1518600
2022-08-15,18.06349734869778,18.15174144670167,17.992902406917906,18.107620239257812,1569500
2022-08-16,18.01937534219615,18.089970280845538,17.82523968168936,17.834062576293945,1118900
2022-08-17,17.895834620338746,17.939955825826075,17.7987659485273,17.834062576293945,886400
2022-08-18,17.834062724153757,17.834062724153757,17.569332122802734,17.569332122802734,1780300
2022-08-19,17.595805818851684,17.763467747230752,17.534035457541908,17.736995697021484,1044400
2022-08-22,17.736995396439685,17.922306477228613,17.701697085937365,17.878185272216797,1183400
2022-08-23,17.9576058176473,18.169390643459387,17.9576058176473,18.134092330932617,1954200
2022-08-24,18.231160852700906,18.301755794039764,18.09879554808007,18.204687118530273,1663800
2022-08-25,18.18703830335573,18.22233492986224,18.054671325387215,18.089969635009766,1455200
2022-08-26,18.15174098838835,18.345878335718364,18.116444359947703,18.31940460205078,2184800
2022-08-29,18.231160769971538,18.38999980804223,18.169390406969857,18.34587860107422,2410200
2022-08-30,18.26645851135254,18.301755139200967,18.187038994798442,18.26645851135254,2312500
2022-08-31,18.204687118530273,18.24881000881466,18.125269282250702,18.204687118530273,1109300
2022-09-01,18.10762074746036,18.16056653450218,17.89583591617685,17.92230796813965,2429900
2022-09-02,18.001726609469088,18.10761986148779,17.97525455880152,17.98407745361328,739000
2022-09-06,18.001726416036888,18.037024727369214,17.904659426105233,18.028200149536133,1218600
2022-09-07,18.01937591893705,18.266459053676275,17.895835193125517,17.913482666015625,1670000
2022-09-08,17.93113132139439,18.019375415845825,17.789941443518536,17.904659271240234,2038600
2022-09-09,18.019375121363883,18.2399845123291,18.010550543751343,18.2399845123291,1405700
2022-09-12,18.204686358465224,18.363525390625,18.13409142007378,18.363525390625,1550700
2022-09-13,18.20468502190172,18.301753686231844,18.187037550936587,18.248807907104492,1185900
2022-09-14,18.195864377854466,18.257634741660137,18.11644485778541,18.134092330932617,765500
2022-09-15,18.13409183092947,18.28410628879961,18.10761978038047,18.125268936157227,901700
2022-09-16,18.01055156314192,18.15174144670167,17.948781199474052,18.107620239257812,844400
2022-09-19,17.97525493381007,18.134092290477657,17.948781199474052,18.107620239257812,1103900
2022-09-20,18.178214984986692,18.398824386059065,18.160565828953025,18.34587860107422,1002200
2022-09-21,18.36352569454933,18.38117485021832,18.178214609373345,18.222335815429688,1328400
2022-09-22,18.23116111755371,18.284106903547983,18.151741597004207,18.23116111755371,733400
2022-09-23,18.01055057036833,18.01055057036833,17.79876575670266,17.878185272216797,2370100
2022-09-26,17.91348177397849,18.03702417675414,17.58698081970215,17.58698081970215,4199800
2022-09-27,17.79876640622087,17.842887612842773,17.613453635553366,17.622278213500977,2556800
2022-09-28,17.66639962320392,17.789940337888307,17.66639962320392,17.77229118347168,1036600
2022-09-29,17.80759021829995,17.83406226788812,17.692872393030953,17.781116485595703,695700
2022-09-30,17.816415366655114,17.887010306345356,17.657576331573033,17.666400909423828,1828100
2022-10-03,17.69287181859245,17.75464385956346,17.63110146073746,17.701696395874023,885500
2022-10-04,17.816414753634977,17.91348174042164,17.719346083732244,17.7546443939209,1551100
2022-10-05,17.754645007325113,17.91348235931352,17.74582042947307,17.860536575317383,1432600
2022-10-06,17.825239373436112,17.825239373436112,17.692872393030953,17.781116485595703,636600
2022-10-07,17.798765906919083,17.84288711230327,17.736995546134786,17.80759048461914,603200
2022-10-10,17.948781810577316,18.072322542119252,17.93995723216486,18.019376754760742,849300
2022-10-11,17.97525379246952,18.010550419560207,17.922306327159387,17.948780059814453,687500
2022-10-12,17.851711690003327,17.90465915620367,17.754644701534897,17.80759048461914,1106400
2022-10-13,17.65757602995037,17.869360845403442,17.631102296850198,17.80759048461914,1054400
2022-10-14,17.82523879470002,17.869359997991864,17.66639976986375,17.701696395874023,549500
2022-10-17,17.71934555043717,17.772291331010585,17.684048924426897,17.701696395874023,516900
2022-10-18,17.63110332048586,17.67522621154785,17.58698211254006,17.67522621154785,798400
2022-10-19,17.613453177246416,17.675225221272356,17.57815654949055,17.63992691040039,768200
2022-10-20,17.64875030517578,17.745818970451364,17.64875030517578,17.64875030517578,450900
2022-10-21,17.595806010745882,17.78111709669615,17.578156855003154,17.692873001098633,1902400
2022-10-24,17.710521121359093,17.71934569871451,17.631101608276367,17.631101608276367,936400
2022-10-25,17.55168178597827,17.62227672046188,17.542857208778322,17.578155517578125,948600
2022-10-26,17.560506510508382,17.604629396878323,17.49873615270648,17.50756072998047,1695000
2022-10-27,17.542858427358677,17.586981316423344,17.384021076074237,17.401668548583984,1261500
2022-10-28,17.30460048682068,17.3398971127696,17.207531820008125,17.313425064086914,941300
2022-10-31,17.463442610341257,17.551685032430548,17.384023083967843,17.49873924255371,1141800
2022-11-01,17.560507699260423,17.71052215684136,17.542858543517696,17.692873001098633,1188800
2022-11-02,17.622278172491253,17.67522564005369,17.5869815438991,17.595806121826172,953800
2022-11-03,17.45461494945256,17.551681933234395,17.419316640356605,17.50756072998047,482500
2022-11-04,17.701698567154125,17.745821458974074,17.613454466630447,17.728172302246094,723500
2022-11-07,17.701697691560938,17.79876636564722,17.657576485039613,17.789941787719727,1010200
2022-11-08,17.736994705000313,17.78994048557373,17.675224347145324,17.701696395874023,720400
2022-11-09,17.684050259134242,17.72817146575614,17.604630740721902,17.622278213500977,771400
2022-11-10,17.657577055123056,17.701698263068852,17.569332956115264,17.67522621154785,1432900
2022-11-11,17.754643400988027,17.807589180193933,17.692871361612497,17.719345092773438,966200
2022-11-14,17.622277604686754,17.763467480738388,17.613453027044017,17.710521697998047,647100
2022-11-15,17.622279802385304,17.83406464287473,17.613455223642042,17.763469696044922,951100
2022-11-16,17.710520973155596,17.710520973155596,17.63110146073746,17.701696395874023,758300
2022-11-17,17.507561496254493,17.55168270143952,17.48108776327382,17.542858123779297,1302900
2022-11-18,17.551685333251953,17.586983649185704,17.525213279417983,17.551685333251953,552400
2022-11-21,17.55168250944737,17.60462997482954,17.507561304744968,17.58698081970215,772100
2022-11-22,17.58698276622066,17.67522686850835,17.578158187680266,17.613454818725586,1316700
2022-11-23,17.516386073914717,17.569331856759966,17.49873691859427,17.542858123779297,1524800
2022-11-25,17.525212057984138,17.666401945646115,17.516387479615734,17.53403663635254,464100
2022-11-28,17.436967849731445,17.48108905818475,17.375197484650332,17.436967849731445,978600
2022-11-29,17.47226478349518,17.604631777387734,17.45461730967692,17.489913940429688,1088900
2022-11-30,17.560507699260423,17.70169757897,17.525211070891096,17.692873001098633,1369200
2022-12-01,17.63110129766183,17.648750452061734,17.55168178597827,17.578155517578125,2622400
2022-12-02,17.525209426879883,17.569330628981636,17.463439070691038,17.525209426879883,1518700
2022-12-05,17.551682810857475,17.56050738857271,17.419317511361125,17.445791244506836,1568900
2022-12-06,17.445790861044024,17.47226291049177,17.27812725437202,17.322248458862305,1384700
2022-12-07,17.348723641369148,17.375197376145536,17.269304120156185,17.33989906311035,730000
2022-12-08,17.36637161319936,17.36637161319936,17.242830892236235,17.348722457885742,701300
2022-12-09,17.34872115285399,17.41049150868897,17.25165248904705,17.26047706604004,1672700
2022-12-12,17.313426856959804,17.428143007068115,17.27812854423959,17.410493850708008,1032200
2022-12-13,17.534035187382813,17.60463012538001,17.507561454465332,17.516386032104492,1419100
2022-12-14,17.463442610341257,17.551685032430548,17.43696887384468,17.49873924255371,1381100
2022-12-15,17.5252122542987,17.578158041985976,17.46344188814417,17.489913940429688,972500
2022-12-16,17.41049411478973,17.48108905818475,17.375197484650332,17.436967849731445,1932900
2022-12-19,17.451155104753003,17.477756392473783,17.397950837978296,17.44228744506836,1334500
2022-12-20,17.495492965129195,17.610770857954304,17.486625304809323,17.575300216674805,1659800
2022-12-21,17.584166366781282,17.770383834838867,17.584166366781282,17.770383834838867,2161700
2022-12-22,17.761517790302918,17.823589721521824,17.726047148844525,17.814722061157227,1722500
2022-12-23,17.859056008636717,17.912261962890625,17.81471940475815,17.912261962890625,1543200
2022-12-27,17.867925537292667,17.983203425571897,17.832456588745117,17.832456588745117,2237600
2022-12-28,17.92112954983482,17.99207082858315,17.903395921480914,17.956600189208984,2219100
2022-12-29,17.876793303944005,17.92999757274943,17.85905798389779,17.8679256439209,1874700
2022-12-30,17.8679256439209,17.94773289279564,17.841324355184792,17.8679256439209,859500
2023-01-03,17.83245652195599,17.867925470370693,17.61077009753121,17.672842025756836,448600
2023-01-04,17.58416581994524,17.59303347922775,17.451154313373742,17.46002197265625,1160100
2023-01-05,17.460022042928887,17.468889702247086,17.380214800398168,17.41568374633789,464200
2023-01-06,17.424550969169236,17.451153946457428,17.33587606954163,17.344743728637695,540100
2023-01-09,17.406818389892578,17.539831605929766,17.397952420734512,17.406818389892578,1029500
2023-01-10,17.335876315391385,17.335876315391385,17.220600128173828,17.220600128173828,964000
2023-01-11,17.202865095979142,17.202865095979142,17.149660831095975,17.1762638092041,1194300
2023-01-12,17.193999479900903,17.3270126949154,17.131927548271893,17.291542053222656,1461100
2023-01-13,17.247204257426382,17.3270115044184,17.22946893779856,17.318143844604492,615600
2023-01-17,17.29153978987052,17.389082350424577,17.264936812083125,17.38021469116211,698400
2023-01-18,17.42455285281002,17.451155832974067,17.264938354492188,17.264938354492188,1088200
2023-01-19,17.291540396775794,17.3004080563495,17.140793566689037,17.167396545410156,611600
2023-01-20,17.087589015088383,17.22946818323098,17.069853696237285,17.211732864379883,612800
2023-01-23,17.22946746091836,17.22946746091836,17.15852787982107,17.185129165649414,974300
2023-01-24,17.220600167820898,17.309275068910207,17.21173250857866,17.30040740966797,491600
2023-01-25,17.30040712449041,17.38021436502195,17.30040712449041,17.344743728637695,786200
2023-01-26,17.513227890842714,17.610770460828473,17.504360230722806,17.58416748046875,1132500
2023-01-27,17.584165898356325,17.655105481599662,17.53096163375709,17.61963653564453,399700
2023-01-30,17.699443025142294,17.752648983895106,17.690577056683324,17.717178344726562,974400
2023-01-31,17.770385191154006,17.94773332185619,17.75264987068381,17.938865661621094,1040500
2023-02-01,17.903396973469928,17.929998263230445,17.70831182811533,17.814722061157227,1336200
2023-02-02,17.90339740000915,17.965469332706892,17.85019143655396,17.885662078857422,1015600
2023-02-03,17.81471943224613,17.894526672417108,17.76151516924315,17.788116455078125,1863300
2023-02-06,17.823587377561136,17.823587377561136,17.646237576258816,17.7437801361084,411200
2023-02-07,17.726044533019145,17.832454750358128,17.708309214907146,17.788116455078125,545300
2023-02-08,17.77038426568602,17.850189820979175,17.71717830704636,17.841323852539062,441400
2023-02-09,17.88566202307023,17.88566202307023,17.72604751586914,17.72604751586914,1063700
2023-02-10,17.752648267024135,17.912262754170833,17.752648267024135,17.894527435302734,1712400
2023-02-13,17.876792655027995,18.01867182758114,17.876792655027995,18.00093650817871,779600
2023-02-14,18.000937364278375,18.160551863825,17.97433607524276,18.1428165435791,1205500
2023-02-15,18.0896120290979,18.09847968910071,17.938865191716534,17.9920711517334,768700
2023-02-16,17.956598434495348,18.089609936484266,17.956598434495348,18.071874618530273,659800
2023-02-17,18.12508212355655,18.20488936984649,18.12508212355655,18.160551071166992,1033000
2023-02-21,18.293561864808083,18.39110442673217,18.266960577980125,18.337900161743164,817500
2023-02-22,18.33790052072806,18.33790052072806,18.240357956894467,18.249225616455078,474800
2023-02-23,18.2669598175901,18.29356110331074,18.18715257776214,18.231489181518555,285200
2023-02-24,18.09847896505745,18.09847896505745,17.96546745300293,17.96546745300293,842500
2023-02-27,18.00093528131438,18.009802940411216,17.929995699872737,17.947731018066406,955600
2023-02-28,17.974334281668312,17.9832019409064,17.89452703985859,17.90339469909668,522700
2023-03-01,17.921130371696165,18.05414358411608,17.912264402779208,18.018672943115234,783800
2023-03-02,17.96546622581151,18.000935170647757,17.876791326721353,17.912261962890625,922000
2023-03-03,17.921130371696165,18.071877213283248,17.885661422028576,18.018672943115234,2627000
2023-03-06,17.894528261637372,18.009804456937054,17.86792528210675,17.956600189208984,759400
2023-03-07,17.921128830990668,17.992070106893433,17.885659884372394,17.929996490478516,581900
2023-03-08,17.8945281927912,17.8945281927912,17.788117966411278,17.796985626220703,914600
2023-03-09,17.823589985465496,17.87679425710769,17.681710800197443,17.69057846069336,1198900
2023-03-10,17.672841664819405,17.779250199223497,17.672841664819405,17.761516571044922,1000400
2023-03-13,17.637371386008937,17.770384593730363,17.628503726071962,17.672842025756836,1149400
2023-03-14,17.655106705882886,17.743781613919438,17.61077009753121,17.672842025756836,842100
2023-03-15,17.557563746564878,17.58416672578284,17.468890531837975,17.47775650024414,1213400
2023-03-16,17.62850329588522,17.663973934767533,17.557563709453753,17.60190200805664,858300
2023-03-17,17.62850408973506,17.62850408973506,17.513227890842714,17.58416748046875,795500
2023-03-20,17.539831266728573,17.60190319763443,17.513228285768946,17.575300216674805,679700
2023-03-21,17.717178600478306,17.726046260398448,17.584167084342553,17.593034744262695,346500
2023-03-22,17.63737244064514,17.63737244064514,17.460024305300607,17.530963897705078,552000
2023-03-23,17.504359769029353,17.55756403701226,17.415684861502385,17.433420181274414,726800
2023-03-24,17.513226139889312,17.708309569023367,17.513226139889312,17.69944190979004,989500
2023-03-27,17.761517106310052,17.894528623990215,17.761517106310052,17.8679256439209,757300
2023-03-28,17.841322491570455,17.95659867716324,17.841322491570455,17.947731018066406,632100
2023-03-29,17.88566046007228,17.91226343939211,17.814720873219237,17.841323852539062,528900
2023-03-30,17.992072049763742,18.018673339766707,17.938866087091235,18.00980567932129,606500
2023-03-31,17.912263649024506,18.15168370037231,17.912263649024506,18.116214752197266,938200
2023-04-03,18.204890779179628,18.29356400073696,18.116215866289007,18.13395118713379,437800
2023-04-04,18.142815608153942,18.19602156614839,18.04527473449707,18.04527473449707,1995900
2023-04-05,18.071877564177054,18.187155458334846,18.071877564177054,18.13395118713379,461600
2023-04-06,18.196022173525098,18.32016603032307,18.178286853601616,18.311298370361328,1111300
2023-04-10,18.284695108625737,18.391103634017206,18.240356813601775,18.355634689331055,474600
2023-04-11,18.408840610048948,18.515249145024274,18.408840610048948,18.479780197143555,2304700
2023-04-12,18.479781281519397,18.479781281519397,18.399974029938303,18.417709350585938,498200
2023-04-13,18.60392477483717,18.665996704540966,18.48864857557773,18.506383895874023,711900
2023-04-14,18.462045700593837,18.550720611248607,18.435444411330675,18.541852951049805,644100
2023-04-17,18.603922301118715,18.80787338340751,18.59505464214968,18.799007415771484,1008100
2023-04-18,18.736935130571,18.94975557824097,18.736935130571,18.88768196105957,587100
2023-04-19,18.781273969261267,18.905417824531852,18.719202041625977,18.719202041625977,795000
2023-04-20,18.62165875813688,18.692598342895508,18.577322151912657,18.692598342895508,621500
2023-04-21,18.63052666851462,18.665995615704976,18.49751515671779,18.56845474243164,578000
2023-04-24,18.603922327439342,18.781272124404953,18.550718064882865,18.674861907958984,371400
2023-04-25,18.532985716461255,18.639395949957343,18.444310803770065,18.61279296875,1009500
2023-04-26,18.657128170641148,18.71033243288198,18.595054558138344,18.639392852783203,336900
2023-04-27,18.665995724050692,18.71033402246242,18.532984211481807,18.603923797607422,406800
2023-04-28,18.497516661736114,18.612792863650444,18.479781341031366,18.57732391357422,737300
2023-05-01,18.568455868941015,18.568455868941015,18.34676943871934,18.382238388061523,414900
2023-05-02,18.364501698914246,18.435442974977438,18.213756561279297,18.213756561279297,526700
2023-05-03,18.178285243612397,18.329032066944457,18.133948639063636,18.26696014404297,1837500
2023-05-04,18.17828489190125,18.382235975012414,18.17828489190125,18.355634689331055,529400
2023-05-05,18.39997262777943,18.683730971184897,18.39997262777943,18.64826202392578,290000
2023-05-08,18.64826318210218,18.657130842300983,18.524117630652203,18.541852951049805,250500
2023-05-09,18.470913071904537,18.61279225019986,18.44431009172421,18.58618927001953,634200
2023-05-10,18.506382852223048,18.683730971184897,18.506382852223048,18.64826202392578,666600
2023-05-11,18.497514289418934,18.559586212591526,18.39997172938597,18.42657470703125,1833000
2023-05-12,18.506383573323976,18.559587841952318,18.39110568474049,18.47091293334961,513500
2023-05-15,18.532985352368097,18.754671784074255,18.532985352368097,18.701467514038086,460100
2023-05-16,18.719201573490217,18.763538180311446,18.524116444277276,18.56845474243164,430900
2023-05-17,18.506381948634026,18.568453871806618,18.373368751740696,18.42657470703125,465000
2023-05-18,18.266959790616152,18.37336831600762,18.231489154596986,18.355634689331055,379200
2023-05-19,18.568453871806618,18.60392281733393,18.408839388601063,18.42657470703125,359000
2023-05-22,18.417707839039405,18.435443158231497,18.364501881463127,18.40884017944336,460600
2023-05-23,18.453175666580275,18.47977864375448,18.3733684263907,18.391103744506836,473800
2023-05-24,18.35563746519417,18.417709396281634,18.266962553069252,18.293563842773438,365900
2023-05-25,18.2226225636688,18.2226225636688,18.054142106701715,18.089611053466797,552800
2023-05-26,18.204889404982232,18.275828991673194,18.1871540854762,18.240358352661133,347200
2023-05-30,18.178286282757707,18.187153942440982,18.098479036941388,18.12508201599121,520400
2023-05-31,18.045275664893122,18.169419523947948,18.036408004770173,18.1428165435791,1719100
2023-06-01,18.320165274816024,18.435443158231497,18.293562296027883,18.40884017944336,495400
2023-06-02,18.426574138223135,18.559585639677493,18.337899240142562,18.515247344970703,4954200
2023-06-05,18.47091214171043,18.532984067672043,18.453176822483357,18.4886474609375,591500
2023-06-06,18.568453272684426,18.657128170641148,18.524114978039567,18.639392852783203,1154800
2023-06-07,18.62165908109802,18.665995688091186,18.497515228450638,18.52411651611328,441500
2023-06-08,18.57732112466675,18.86107944801064,18.57732112466675,18.834476470947266,636800
2023-06-09,18.728070130269703,18.81674334815996,18.701467150102694,18.790142059326172,333300
2023-06-12,18.79900752619579,18.896548392762114,18.79900752619579,18.834476470947266,411600
2023-06-13,18.878815992795356,18.932020259046286,18.83447769480864,18.88768196105957,306800
2023-06-14,18.825610751774484,18.949756299529536,18.825610751774484,18.91428565979004,517200
2023-06-15,19.073898005114298,19.260113768748766,19.06503034617937,19.242380142211914,401200
2023-06-16,19.31332262996177,19.508406081900805,19.31332262996177,19.49953842163086,534000
2023-06-20,19.499536475920987,19.499536475920987,19.366524967810516,19.419729232788086,874000
2023-06-21,19.472935182174435,19.623682022094727,19.455201553203345,19.623682022094727,607100
2023-06-22,19.47293533534374,19.517273636453307,19.331056154459628,19.464069366455078,1377600
2023-06-23,19.19804328287495,19.393128411362845,19.056164111974546,19.09163475036621,463200
2023-06-26,19.10050320267615,19.304454307893245,19.056164902846433,19.07390022277832,488100
2023-06-27,18.976357480679848,18.976357480679848,18.80787532553647,18.878816604614258,358900
2023-06-28,18.665996551513672,18.745803800859484,18.648262922695995,18.665996551513672,445700
2023-06-29,18.58618876676453,18.612791746224534,18.47091257177085,18.559587478637695,503400
2023-06-30,18.683731079101562,18.84334557102235,18.683731079101562,18.683731079101562,1392300
2023-07-03,18.763539610268598,18.94975709404218,18.763539610268598,18.89655113220215,505600
2023-07-05,18.97635563261921,18.985223291640335,18.790139867174666,18.834476470947266,710200
2023-07-06,18.807874283965738,18.896549186569015,18.77240533772428,18.816741943359375,379300
2023-07-07,18.781273680027855,18.896549873670537,18.736935381447477,18.763538360595703,539200
2023-07-10,18.80787417487712,18.878815449614745,18.781272888183594,18.781272888183594,554400
2023-07-11,18.86108070984736,18.994092221396865,18.82561007138982,18.96748924255371,814400
2023-07-12,18.976356828922157,19.091634712131068,18.80787467956543,18.80787467956543,971200
2023-07-13,18.807874644818217,18.940887846941703,18.790141017023792,18.93202018737793,1008400
2023-07-14,19.109369599819345,19.171443220972893,19.047297669999033,19.144840240478516,710200
2023-07-17,19.22464622481469,19.22464622481469,19.002959809291152,19.01182746887207,838600
2023-07-18,19.091635321607708,19.31332174418931,19.091635321607708,19.277851104736328,1142500
2023-07-19,19.384261826835097,19.53500866569398,19.384261826835097,19.508405685424805,633800
2023-07-20,19.605947964143354,19.632549252684566,19.51727305589518,19.55274200439453,680500
2023-07-21,19.50840719579111,19.561611469115384,19.46407058324311,19.517274856567383,668300
2023-07-24,19.64141583350638,19.84536692733848,19.64141583350638,19.81876564025879,1204000
2023-07-25,19.792162266876858,19.845366531307604,19.73895800244611,19.827632904052734,408900
2023-07-26,19.774428924902644,19.836502546165192,19.650285065044034,19.783296585083008,798900
2023-07-27,19.765561987263535,19.765561987263535,19.59707983476111,19.605947494506836,553300
2023-07-28,19.472935440821022,19.605948653536952,19.42859883080455,19.49953842163086,717500
2023-07-31,19.446332931518555,19.446332931518555,19.331055046573645,19.446332931518555,421900
2023-08-01,19.348790866364553,19.481802382843405,19.3221895778687,19.47293472290039,618400
2023-08-02,19.42859786634527,19.42859786634527,19.295586351565454,19.322189331054688,441100
2023-08-03,19.233513957830638,19.28671822418615,19.11823607417171,19.17144203186035,396300
2023-08-04,19.206911879509317,19.26011614835933,19.153707610659303,19.189176559448242,502500
2023-08-07,19.26011643995434,19.268984100119134,19.135972580313723,19.144840240478516,844400
2023-08-08,19.047296812573013,19.047296812573013,18.94088827805202,19.002960205078125,443800
2023-08-09,19.011827540625635,19.038428828135654,18.94088795504369,18.96748924255371,327900
2023-08-10,18.976358017354723,19.082768247647632,18.976358017354723,18.985225677490234,300400
2023-08-11,18.994093337625745,19.091635907783143,18.932021408010396,18.985225677490234,649500
2023-08-14,18.905417568885774,18.914285228618503,18.816742662891663,18.843345642089844,803700
2023-08-15,18.86108049094716,18.86108049094716,18.692598342895508,18.692598342895508,826500
2023-08-16,18.728070130269703,18.86994930849398,18.728070130269703,18.790142059326172,365200
2023-08-17,18.82560949356153,18.878815449614745,18.76353756949919,18.781272888183594,772800
2023-08-18,18.87881592132841,18.95862147473613,18.843345283073315,18.93202018737793,750400
2023-08-21,19.056164728309174,19.056164728309174,18.86108128484481,18.878816604614258,438800
2023-08-22,18.958621800349913,18.958621800349913,18.736935381447477,18.763538360595703,275000
2023-08-23,18.88768049148504,19.002958365948064,18.88768049148504,18.958620071411133,216000
2023-08-24,18.92315121156529,19.118234634399414,18.92315121156529,19.118234634399414,169800
2023-08-25,19.11823607417171,19.242381617445414,19.091634786660517,19.17144203186035,209200
2023-08-28,19.23351642570946,19.3576602935791,19.206913443451672,19.3576602935791,379900
2023-08-29,19.322188719284142,19.393128304342863,19.30445340018618,19.3310546875,202600
2023-08-30,19.36652525430207,19.419729520066696,19.322188648053732,19.37539291381836,193700
2023-08-31,19.348790692309112,19.40199496015541,19.260115785009834,19.277851104736328,330700
2023-09-01,19.339923355962284,19.41086294472174,19.27785142721441,19.313322067260742,287300
2023-09-05,19.375393739797545,19.490669935757353,19.33105544032594,19.43746566772461,403400
2023-09-06,19.41972955717955,19.508404461178806,19.41972955717955,19.4552001953125,246700
2023-09-07,19.401993914017865,19.455199870328524,19.375392627195627,19.419729232788086,258600
2023-09-08,19.437464839099277,19.437464839099277,19.357657594785778,19.37539291381836,319600
2023-09-11,19.428599940138024,19.543877838896197,19.428599940138024,19.517274856567383,211800
2023-09-12,19.535007081230106,19.561608368008457,19.481801125007234,19.543874740600586,352600
2023-09-13,19.570476855523943,19.623681122665122,19.526140248128485,19.605947494506836,383700
2023-09-14,19.605946920252595,19.756693748848228,19.605946920252595,19.69462013244629,263100
2023-09-15,19.78329539752069,19.84536732372391,19.78329539752069,19.809898376464844,250500
2023-09-18,19.79216410740701,19.79216410740701,19.61481597903472,19.668020248413086,415200
2023-09-19,19.721224549508644,19.7921641392383,19.712356889375787,19.747827529907227,252500
2023-09-20,19.623680547891468,19.69462013244629,19.597079260766606,19.69462013244629,277200
2023-09-21,19.579343719053885,19.579343719053885,19.419729232788086,19.419729232788086,326900
2023-09-22,19.428596782955527,19.47293338829875,19.348789540271262,19.384260177612305,196400
2023-09-25,19.268983049167993,19.313321347573694,19.21577878241429,19.286718368530273,208900
2023-09-26,19.286719849742827,19.313322830829346,19.198044937454366,19.21578025817871,203500
2023-09-27,19.198043715925014,19.215779035520903,19.144839448470517,19.162574768066406,227000
2023-09-28,19.153706570519752,19.339922347048983,19.109368272774848,19.3310546875,209500
2023-09-29,19.277851696629195,19.277851696629195,18.96749035721921,18.985225677490234,1023000
2023-10-02,19.06503148495223,19.215778313184245,19.06503148495223,19.135971069335938,536300
2023-10-03,19.07390048085094,19.09163580102279,18.89655066179891,18.949756622314453,523300
2023-10-04,18.976357985628354,18.976357985628354,18.887683075754722,18.905418395996094,216400
2023-10-05,18.861080638662738,19.01182746887207,18.85221297908182,19.01182746887207,211000
2023-10-06,18.98522424110392,19.14483872880054,18.98522424110392,19.135971069335938,153200
2023-10-09,19.135971465190032,19.162574444134158,19.0561642196908,19.127103805541992,310600
2023-10-10,19.06503266921015,19.135972258000397,19.06503266921015,19.1093692779541,167500
2023-10-11,19.07390058751212,19.100503567918654,18.949756728281418,18.985225677490234,425600
2023-10-12,19.10936880927874,19.180308396329128,18.99409261457181,19.162574768066406,461600
2023-10-13,19.295585703665807,19.295585703665807,19.19804314014704,19.25124740600586,273500
2023-10-16,19.2778515009879,19.322189801215494,19.251248520851345,19.268983840942383,228800
2023-10-17,19.348789540271262,19.43746444229079,19.339921880936004,19.384260177612305,250300
2023-10-18,19.44633332761893,19.481802275863032,19.384261399691866,19.43746566772461,227600
2023-10-19,19.419730059688607,19.51727262574513,19.38426111197097,19.481801986694336,283800
2023-10-20,19.517272915440316,19.57047718347306,19.410862688041647,19.43746566772461,578300
2023-10-23,19.455200591232252,19.53500783732237,19.42859761209116,19.446332931518555,359900
2023-10-24,19.41086308378044,19.464069044231106,19.357658814662997,19.428598403930664,219700
2023-10-25,19.428598769730026,19.428598769730026,19.2601166077972,19.339923858642578,536500
2023-10-26,19.3399222757532,19.419729520066696,19.33105461623691,19.37539291381836,267400
2023-10-27,19.437465807605147,19.56160966435267,19.428598147647012,19.55274200439453,912000
2023-10-30,19.481801157150766,19.526139454076315,19.419729232788086,19.419729232788086,392700
2023-10-31,19.481804213462297,19.570479129891655,19.46407058324311,19.517274856567383,221300
2023-11-01,19.464067963073774,19.508404569653372,19.437464984326137,19.49066925048828,672600
2023-11-02,19.543875708979026,19.721223831176758,19.543875708979026,19.721223831176758,1165300
2023-11-03,19.69461981438186,19.871969618571296,19.69461981438186,19.863101959228516,293100
2023-11-06,19.863103181343725,19.94291042900596,19.818766573235013,19.91630744934082,2009600
2023-11-07,19.818765963506014,19.889705549097393,19.632548494245434,19.650283813476562,363500
2023-11-08,19.650283455557304,19.774427305247723,19.650283455557304,19.73895835876465,504100
2023-11-09,19.74782757289176,19.809899502623665,19.623682022094727,19.623682022094727,434700
2023-11-10,19.623680292268723,19.623680292268723,19.51727176248915,19.543874740600586,305200
2023-11-13,19.579343517820803,19.836500563346704,19.552740539938895,19.827632904052734,304500
2023-11-14,19.75669407386632,19.809898340324427,19.712355775706957,19.730091094970703,383800
2023-11-15,19.685754810833195,19.801031005270882,19.685754810833195,19.765562057495117,298400
2023-11-16,19.703487971301705,19.712355630868423,19.588211779600627,19.61481475830078,320700
2023-11-17,19.579343795776367,19.605946774035942,19.517271871170458,19.579343795776367,280200
2023-11-20,19.623681625915538,19.694621214367412,19.57047735740993,19.632549285888672,341700
2023-11-21,19.65028492817589,19.69462153743565,19.588212998678927,19.668020248413086,129200
2023-11-22,19.59707951077979,19.650283777041388,19.543875244518187,19.570476531982422,289200
2023-11-24,19.517272847044424,19.517272847044424,19.268983444873083,19.277851104736328,290300
2023-11-27,19.32219006110789,19.35765901043382,19.144840240478516,19.144840240478516,672500
2023-11-28,19.189175483314738,19.49066914211233,19.1803078237815,19.4552001953125,386800
2023-11-29,19.472933574071167,19.605946774035942,19.455199946564544,19.579343795776367,278100
2023-11-30,19.63254924566484,19.774428422277907,19.60594795713314,19.756694793701172,406200
2023-12-01,19.56160724978534,19.676885123678712,19.517270646800494,19.526138305664062,477900
2023-12-04,19.481801590905736,19.623680761560202,19.464067963073774,19.49066925048828,562700
2023-12-05,19.419732279361753,19.526142517343654,19.41086461858548,19.517274856567383,208500
2023-12-06,19.41086295314594,19.472934881920754,19.10050330927188,19.1093692779541,701100
2023-12-07,19.171443252230393,19.268984131535667,19.144840271692644,19.224647521972656,997900
2023-12-08,19.24238258437845,19.357658782496898,19.24238258437845,19.348791122436523,215000
2023-12-11,19.33105465046065,19.357657629056618,19.1625741933522,19.25124740600586,359000
2023-12-12,19.2601150314397,19.401994201034118,19.206910765675072,19.37539291381836,648600
2023-12-13,19.304452966548734,19.322188285248306,19.206910405034176,19.260114669799805,729300
2023-12-14,19.295585384062726,19.428596892173196,19.295585384062726,19.419729232788086,466100
2023-12-15,19.401995134689454,19.508405362672455,19.331055546478517,19.47293472290039,306900
2023-12-18,19.43584164652,19.491479873657227,19.3802051880339,19.491479873657227,841100
2023-12-19,19.42657268140255,19.574937767396396,19.38020748662239,19.537845611572266,853100
2023-12-20,19.454387712364728,19.472933788067728,19.278205299139593,19.30602264404297,478900
2023-12-21,19.324571205500856,19.380207671115354,19.222569544664815,19.278207778930664,525500
2023-12-22,19.343116185811986,19.43584303368985,19.315297070257873,19.370933532714844,967600
2023-12-26,19.380205130815433,19.49147981611023,19.333841710322424,19.454387664794922,752300
2023-12-27,19.445115608010383,19.510026876087068,19.426571300068254,19.47293472290039,847100
2023-12-28,19.472935129666183,19.59348109273852,19.454389052685443,19.519298553466797,537100
2023-12-29,19.361659126446302,19.398751277898178,19.185476713003276,19.231840133666992,563800
2024-01-02,19.324570251947772,19.361660637643464,19.16693213327574,19.18547821044922,542600
2024-01-03,19.166933093073798,19.166933093073798,19.027841044610106,19.092750549316406,282400
2024-01-04,19.074202945571688,19.213294982910156,19.027839522675936,19.213294982910156,693400
2024-01-05,19.11129422657356,19.204021068133027,19.074202075028865,19.08347511291504,314700
2024-01-08,18.96292967141865,19.04638524600396,18.907291442594325,19.018566131591797,2311000
2024-01-09,19.11129561599682,19.231841579978703,19.04638611472571,19.148386001586914,342500
2024-01-10,19.14838608582651,19.14838608582651,19.083476584269842,19.111295700073242,219200
2024-01-11,19.194750674942583,19.268933212766516,19.166931560014405,19.213294982910156,296900
2024-01-12,19.28747812754098,19.28747812754098,19.037113159915442,19.111295700073242,277300
2024-01-16,19.296750614802182,19.315296691474558,19.16693161539799,19.25038719177246,177100
2024-01-17,19.166932163028775,19.19475127883218,19.10202266147211,19.111295700073242,652200
2024-01-18,19.120568650314485,19.333843231201172,19.0649304189648,19.333843231201172,291600
2024-01-19,19.482208251953125,19.56566383007418,19.4451160978321,19.482208251953125,391400
2024-01-22,19.482206812080104,19.59347972891682,19.463660736390278,19.565662384033203,346300
2024-01-23,19.63984484747857,19.797482952972683,19.63984484747857,19.788209915161133,489300
2024-01-24,19.825300251087544,19.964394049282248,19.76039075521061,19.936574935913086,562800
2024-01-25,19.89021246594415,19.89021246594415,19.741847391522146,19.843847274780273,348400
2024-01-26,19.853120858744607,19.918030359507096,19.81603047344515,19.890213012695312,323500
2024-01-29,19.760393195822353,19.834575738651317,19.7140297697985,19.7974853515625,153300
2024-01-30,19.806758262542616,20.094215393066406,19.806758262542616,20.094215393066406,867400
2024-01-31,20.038578875154496,20.0571231842041,19.982940642051734,20.0571231842041,315400
2024-02-01,20.05712231313681,20.140577890515218,20.010758889549354,20.112760543823242,333200
2024-02-02,20.112759127732495,20.186941661440155,20.094213052142802,20.122032165527344,239200
2024-02-05,20.0942153078881,20.18694392759502,20.057123152544804,20.131305694580078,215900
2024-02-06,20.14057786202611,20.18694305419922,20.047851014982363,20.18694305419922,276200
2024-02-07,20.23330644931039,20.381671526753543,20.23330644931039,20.261125564575195,260200
2024-02-08,20.30748933590884,20.47440049305446,20.30748933590884,20.455854415893555,323700
2024-02-09,20.446581347817112,20.567129080537832,20.400217923632997,20.53003692626953,346100
2024-02-12,20.520763425053687,20.567128616843743,20.44658088684082,20.44658088684082,305900
2024-02-13,20.46512797645476,20.474401015271727,20.344582009136776,20.390945434570312,275700
2024-02-14,20.270398519589758,20.363125366121757,20.21476028928909,20.298215866088867,292700
2024-02-15,20.270398055687508,20.316761477892445,20.19621551896889,20.214759826660156,325500
2024-02-16,20.20548915964939,20.242579544789105,20.094214466927763,20.112760543823242,312600
2024-02-20,20.409490094447225,20.48367263117854,20.27039805915741,20.400217056274414,682700
2024-02-21,20.40021841079709,20.567129571687822,20.40021841079709,20.539310455322266,430700
2024-02-22,20.3260349804928,20.53003651896742,20.3260349804928,20.483673095703125,564900
2024-02-23,20.52076296257929,20.641310689865442,20.40949004209335,20.548582077026367,501600
2024-02-26,20.62276545531472,20.771130534452496,20.530036838690794,20.75258445739746,429300
2024-02-27,20.789675740738364,20.910221699244556,20.789675740738364,20.8082218170166,547900
2024-02-28,20.68767460596306,20.68767460596306,20.539309529338187,20.5578556060791,644100
2024-02-29,20.51149267223296,20.585675212315216,20.437310132150706,20.567129135131836,314100
2024-03-01,20.594945555411858,20.594945555411858,20.428036174226733,20.585674285888672,471100
2024-03-04,20.808222307711542,20.882404845922675,20.771130154280364,20.817495346069336,415000
2024-03-05,20.6320391284096,20.678402553821908,20.557856586559122,20.57640266418457,183600
2024-03-06,20.724767684936523,20.780404148992567,20.650585143311368,20.724767684936523,273600
2024-03-07,20.752584077564777,20.900950922638263,20.678401539353644,20.817495346069336,335000
2024-03-08,20.734040692569426,20.7989501953125,20.641312073514474,20.7989501953125,374800
2024-03-11,20.863859089711568,21.132771900264892,20.845313012711078,21.086406707763672,470800
2024-03-12,21.142042165756244,21.34604546576789,21.09567874410878,21.327499389648438,422300
2024-03-13,21.225497683191847,21.318226294891325,21.169861223632626,21.290407180786133,308300
2024-03-14,21.44804581347135,21.58713961874042,21.32749985337619,21.41095542907715,583300
2024-03-15,21.52222915691578,21.874597549438477,21.5036848483498,21.874597549438477,1023300
2024-03-18,21.828232605648836,21.995141983032227,21.69841184281578,21.995141983032227,469400
2024-03-19,21.99514345922737,22.0136895363984,21.754049761957816,21.837505340576172,532000
2024-03-20,21.735505502433238,22.060054779052734,21.559321306213867,22.060054779052734,456200
2024-03-21,22.115689715533133,22.1991452885792,21.920959455541933,22.180599212646484,672700
2024-03-22,22.254781698482873,22.41241980625984,22.22696258464536,22.328964233398438,556000
2024-03-25,22.56078658982701,22.876062829329584,22.551513551176782,22.848243713378906,491100
2024-03-26,23.015153057108364,23.070789515971683,22.72769595622155,22.736968994140625,931100
2024-03-27,22.58860527511706,22.903881508608773,22.53296704427647,22.876062393188477,736200
2024-03-28,22.87606285332888,23.0429740119055,22.746243849392076,22.959518432617188,401600
2024-04-01,22.996608213788146,23.31188444532962,22.98733694402331,23.24697494506836,2221200
2024-04-02,23.080064397894038,23.12642959119381,22.903881969308742,22.959518432617188,935300
2024-04-03,22.838969804918577,23.005880956963367,22.764787267193245,22.903881072998047,1460300
2024-04-04,22.88533580792271,23.00588177275675,22.801880228940963,22.99660873413086,341000
2024-04-05,23.005881737558898,23.265521512732796,22.98733742898676,23.256248474121094,360900
2024-04-08,23.404613560000037,23.441705714455402,23.061519974544268,23.070791244506836,821300
2024-04-09,23.209885133962057,23.321158060403867,23.154246902089877,23.219158172607422,441000
2024-04-10,23.33043003206832,23.51588725919144,23.265520533170587,23.423158645629883,1613200
2024-04-11,23.515888273999966,23.52516131262141,23.348977116116483,23.367523193359375,320100
2024-04-12,23.61788758035638,23.840435195840925,23.488068580153204,23.58079719543457,418900
2024-04-15,23.877526772381056,23.886799810550222,23.729161698976803,23.794071197509766,462700
2024-04-16,23.617887638455024,23.617887638455024,23.182065444807094,23.24697494506836,573500
2024-04-17,23.40461392309938,23.701344088740687,23.40461392309938,23.562252044677734,693700
2024-04-18,23.85898207896545,24.072256663264564,23.79407257667018,24.0444393157959,1067500
2024-04-19,23.970257522026262,24.591536985528926,23.951711444034817,24.582263946533203,893300
2024-04-22,24.396806836278955,24.600810157988924,24.220624400358435,24.285533905029297,1019300
2024-04-23,23.756981275622465,24.09080181295016,23.719889122224263,24.062984466552734,1118200
2024-04-24,24.12789334906113,24.674990217129128,24.12789334906113,24.61008071899414,1072900
2024-04-25,24.480261430415457,24.619353473186028,24.0537122634322,24.266986846923828,554100
2024-04-26,24.220623045548848,24.40607851014173,24.081529236290123,24.146440505981445,339800
2024-04-29,23.72916188685741,23.76625227117655,23.005880821796556,23.27479362487793,1284700
2024-04-30,22.959518408530343,23.14497387558103,22.820426366079506,22.848243713378906,725600
2024-05-01,22.570057989199587,22.597877103129743,22.05078024306134,22.106416702270508,1599100
2024-05-02,22.254784354113212,22.291876510322716,21.65205096491958,21.744779586791992,703400
2024-05-03,22.09714594280368,22.3567857269707,21.948780857180054,22.226964950561523,906700
2024-05-06,21.995143019598988,22.143508096699225,21.958052634649544,22.05078125,1696800
2024-05-07,22.403147615901876,22.848242842234736,22.403147615901876,22.71842384338379,1670200
2024-05-08,22.76478778686305,22.80187994089805,22.505149783223043,22.653514862060547,443300
2024-05-09,22.727695923212902,22.783332381995418,22.597876929836655,22.625694274902344,435800
2024-05-10,22.718424276442622,22.903881508608773,22.681332122548895,22.876062393188477,729900
2024-05-13,22.588605578922856,22.72769762059257,21.726232444458862,21.763322830200195,1122000
2024-05-14,22.199146355559684,22.264055855792847,21.865324047330578,21.976598739624023,1112500
2024-05-15,22.106417683599258,22.236236683733843,21.995142991590164,22.124963760375977,515700
2024-05-16,21.958052664134463,22.02296216437157,21.754049356359285,21.791141510009766,617700
2024-05-17,21.985871440698016,22.004417518729507,21.72623342286254,21.781869888305664,1914400
2024-05-20,21.689139772551446,22.10641765625537,21.661322426072,22.013689041137695,1058900
2024-05-21,22.152782460614898,22.319693624502627,22.13423815135619,22.264057159423828,451400
2024-05-22,22.477330784494278,22.514422938722017,22.319692666328898,22.35678482055664,447700
2024-05-23,22.551513066946605,22.978063992441637,22.551513066946605,22.838970184326172,417900
2024-05-24,22.82042593099913,22.968791009271552,22.672060852726705,22.876062393188477,394000
2024-05-28,23.144974151993107,23.506615589065767,23.061520340446968,23.376794815063477,1112000
2024-05-29,23.692069542754307,23.90534588331079,23.57152358387559,23.608613967895508,576100
2024-05-30,23.525161198130608,23.69207058655051,23.423159542442388,23.478796005249023,286000
2024-05-31,23.441706117636162,23.497342581624846,23.17279329916347,23.3026123046875,489800
2024-06-03,23.784799233726254,23.821891388078406,23.376794379108933,23.404613494873047,772700
2024-06-04,23.413885634225984,23.58079678509773,23.31188398232632,23.348976135253906,741000
2024-06-05,23.284066553880088,23.423158589563897,23.172791864142326,23.386066436767578,549100
2024-06-06,23.543705989834454,23.72916322786451,23.53443295106782,23.673526763916016,196000
2024-06-07,23.580798207259686,23.580798207259686,23.339704504643567,23.525161743164062,328200
2024-06-10,23.450979251389867,23.450979251389867,23.08006477355957,23.08006477355957,517400
2024-06-11,23.367522674425246,23.571524213612875,23.367522674425246,23.432432174682617,703500
2024-06-12,23.673525699201402,23.951709775083888,23.413885931366856,23.877527236938477,434100
2024-06-13,24.100075810176328,24.26698696980673,23.933164650545926,23.970256805419922,800100
2024-06-14,24.00734728481243,24.035166401075887,23.348977451105554,23.747709274291992,630300
2024-06-17,23.608615037856072,23.645707192208224,23.265521453355017,23.404613494873047,524300
2024-06-18,23.534433044717264,23.59007127753846,23.321158458189934,23.450979232788086,386200
2024-06-20,23.55297772297991,23.701342797719057,23.005880846635097,23.015153884887695,376800
2024-06-21,23.47879577436564,23.47879577436564,22.755516459038105,22.8018798828125,542200
2024-06-24,22.338238197940026,22.53296669692659,22.245509583286378,22.49587631225586,520300
2024-06-25,22.07859748247858,22.366056352425137,21.995141909739402,22.217689514160156,548400
2024-06-26,22.124964166800137,22.319692670579077,21.88387047022769,22.171327590942383,311700
2024-06-27,22.254781765101136,22.30114518631797,21.82823263022258,21.92095947265625,435000
2024-06-28,22.04150714820098,22.30114513627447,22.022961072295406,22.069324493408203,534600
2024-07-01,21.818960652083053,21.930233575868886,21.55004784374003,21.902416229248047,738700
2024-07-02,21.948780857180054,22.366058765903592,21.948780857180054,22.226964950561523,290600
2024-07-03,22.31969269580613,22.468057775610514,22.171327616001744,22.282602310180664,550200
2024-07-05,22.217690981705434,22.495876832094744,22.217690981705434,22.430967330932617,305300
2024-07-08,22.412422245401515,22.514423905255423,22.124965112401167,22.264057159423828,381400
2024-07-09,22.43096586572713,22.709149929294018,22.384600676031887,22.588603973388672,420600
2024-07-10,22.42169377395469,22.477330235285624,22.22696350631959,22.3104190826416,249000
2024-07-11,22.4958776335059,22.801880841779564,22.4958776335059,22.709152221679688,712500
2024-07-12,22.616422162430556,22.681331661774692,22.4309667026832,22.607149124145508,215900
2024-07-15,22.35678329841999,22.653513437434334,22.310418108792035,22.47732925415039,311000
2024-07-16,22.25478267677311,22.33823825330311,22.115690638773525,22.16205406188965,249900
2024-07-17,22.106417600420055,22.236236600066174,22.060054177303932,22.16205406188965,276500
2024-07-18,22.245510185479464,22.301146648317264,22.143508529734113,22.208419799804688,139200
2024-07-19,22.199145305910704,22.32896430023876,21.902415165360207,21.92095947265625,259100
2024-07-22,22.20841968286773,22.607149727865608,22.20841968286773,22.505149841308594,252100
2024-07-23,22.570059342386127,22.588605419451493,22.458784648645175,22.505149841308594,137800
2024-07-24,22.412422212680344,22.570060337382905,22.31042055297535,22.338239669799805,223600
2024-07-25,22.10641906698133,22.273330231114375,22.032236523883462,22.18987464904785,149800
2024-07-26,22.236236600066174,22.245509638419644,22.14350798518271,22.16205406188965,101700
2024-07-29,21.976599120962888,22.0322355837494,21.809687963952086,21.91168785095215,332200
2024-07-30,21.958053039303085,22.171327620483595,21.958053039303085,22.097145080566406,135600
2024-07-31,22.13423677138604,22.162054117865484,21.96732561790447,22.013689041137695,368000
2024-08-01,21.86532413464768,21.893143249994942,21.531501825085485,21.568593978881836,278600
2024-08-02,21.512957082983917,21.652049119612666,21.47586492993561,21.596412658691406,210400
2024-08-05,21.318227216795357,21.85605106552906,21.132771754027566,21.82823371887207,352400
2024-08-06,21.89314210273979,22.078597556049495,21.85604995088716,21.995141983032227,397900
2024-08-07,22.40314818985121,22.48660376800808,22.236237033537464,22.319692611694336,392500
2024-08-08,22.273328865650353,22.273328865650353,21.902416172899766,22.05078125,230900
2024-08-09,22.458785520582154,22.523696792831046,22.20842054508457,22.449512481689453,139900
2024-08-12,22.310419110349407,22.393874686775064,22.050781111381777,22.236236572265625,208600
2024-08-13,22.16205461164033,22.16205461164033,21.911687875839753,22.02296257019043,173900
2024-08-14,21.818959624143496,22.115689765127748,21.818959624143496,22.03223419189453,135000
2024-08-15,22.189873232996156,22.27332880973694,22.013689041137695,22.013689041137695,160800
2024-08-16,22.124965177654246,22.24551114712239,22.013690478517134,22.115692138671875,284800
2024-08-19,22.254781706390396,22.532965770259818,22.254781706390396,22.514421463012695,256600
2024-08-20,22.542239597715295,22.755515940712737,22.542239597715295,22.681331634521484,329000
2024-08-21,22.699878202048694,22.811152895091148,22.64424173985309,22.69060516357422,282200
2024-08-22,22.495875257525977,22.709149823174034,22.44023879880282,22.69987678527832,147800
2024-08-23,22.7555169181328,22.92242630827878,22.709151724771736,22.88533592224121,296300
2024-08-26,22.94097269752882,23.154247283935547,22.885336233390394,23.154247283935547,276700
2024-08-27,23.13570161537976,23.302610997986317,23.12642857712642,23.200611114501953,229600
2024-08-28,23.20061256326213,23.311885491948264,23.052247479246414,23.117156982421875,203900
2024-08-29,22.913152775895483,23.08933696956871,22.894608467601916,23.061519622802734,230400
2024-08-30,23.08933732173452,23.228429363639595,23.024427820088903,23.070791244506836,227700
2024-09-03,22.88533592224121,22.968791501639842,22.72769780211616,22.88533592224121,378900
2024-09-04,22.570059258316697,22.597878373811128,22.486603680484652,22.542240142822266,309300
2024-09-05,22.63496967933005,22.792607802904442,22.597879292480894,22.709152221679688,197600
2024-09-06,22.72769690835899,22.894608060592542,22.430966757122103,22.458784103393555,242500
2024-09-09,22.681333041599913,22.93169978457374,22.67206177140205,22.85751724243164,223500
2024-09-10,22.811153880654683,22.811153880654683,22.67206183483053,22.709152221679688,347200
2024-09-11,22.968790464122,23.22842846061078,22.95951742586866,23.200611114501953,457100
2024-09-12,23.200611633753642,23.237702018945924,23.080063902413418,23.13570213317871,138800
2024-09-13,23.17279243307414,23.552978165314656,23.17279243307414,23.35824966430664,492300
2024-09-16,23.552977616618996,23.66425230649646,23.42315861897128,23.49734115600586,217200
2024-09-17,23.42315899733117,23.636433573669265,23.395339882249637,23.617887496948242,343100
2024-09-18,23.729162622753368,23.83116427793391,23.627160967572824,23.77552604675293,334000
2024-09-19,23.794071632716516,23.905346324130576,23.747708209673867,23.766252517700195,776400
2024-09-20,23.673525235069942,23.673525235069942,23.515887123520116,23.608613967895508,243500
2024-09-23,23.951709775009352,24.072255736251062,23.942436736659804,24.062984466552734,226300
2024-09-24,24.109347263545676,24.2855314503093,24.109347263545676,24.239166259765625,391400
2024-09-25,24.13716729782526,24.406078338623047,24.127894259363096,24.406078338623047,218800
2024-09-26,24.814083214364437,25.129359447811805,24.461714827028562,24.517353057861328,337000
2024-09-27,24.406079657842717,24.628627287010275,24.406079657842717,24.619354248046875,140500
2024-09-30,24.137167873100097,24.257713838678782,24.081529641001055,24.19280433654785,219300
2024-10-01,23.80334478262388,23.80334478262388,23.617887552281598,23.654979705810547,419400
2024-10-02,23.53443295106782,23.766253614279744,23.515888642185857,23.673526763916016,227800
2024-10-03,23.664252660926614,23.766252545469865,23.534431892683322,23.69207000732422,333100
2024-10-04,23.543704986572266,23.62716056326439,23.497341563366074,23.543704986572266,181800
2024-10-07,23.36752270273339,23.413886126215896,23.26552104869039,23.35824966430664,224000
2024-10-08,23.49734115600586,23.534431540197552,23.367522158358145,23.49734115600586,648700
2024-10-09,23.599344137931134,23.747709220363404,23.580798060464275,23.710617065429688,381600
2024-10-10,23.729162648112474,23.970256344200617,23.67352618552329,23.88680076599121,355200
2024-10-11,24.081529126741984,24.192803819912523,23.988802279192992,24.072256088256836,287600
2024-10-14,24.016620176184556,24.09080271711392,23.886801171720997,23.933164596557617,307000
2024-10-15,23.914619307669565,24.118620844701454,23.794071578192966,24.100074768066406,252800
2024-10-16,24.007347168230357,24.081529709254713,23.81261866128565,23.85898208618164,290800
2024-10-17,23.710616111609752,23.896073341515248,23.367522535531176,23.8033447265625,183100
2024-10-18,23.701343595357184,23.73843574961586,23.552978515625,23.552978515625,190900
2024-10-21,23.450978712577786,23.636434178580583,23.450978712577786,23.515888214111328,221800
2024-10-22,23.31188395562577,23.423158645629883,23.219157110715408,23.423158645629883,517000
2024-10-23,23.20988507409734,23.386067501950997,23.20988507409734,23.367523193359375,305300
2024-10-24,23.135703038062246,23.237702927818884,22.9780649153642,23.005882263183594,254900
2024-10-25,23.02442790434539,23.117156522171864,22.996608788402064,23.033700942993164,125900
2024-10-28,23.16351994073524,23.237702481246874,23.08933740022361,23.219158172607422,171700
2024-10-29,23.339704451285073,23.590071192119968,23.339704451285073,23.488069534301758,340900
2024-10-30,23.423160023170826,23.68279980268265,23.40461394563756,23.673526763916016,238300
2024-10-31,23.692069599055685,23.692069599055685,23.48806806483338,23.645706176757812,236500
2024-11-01,23.69207058655051,23.69207058655051,23.460249928096392,23.478796005249023,192100
2024-11-04,23.49734115600586,23.64570623007502,23.42315861897128,23.49734115600586,184300
2024-11-05,23.552977616618996,23.552977616618996,23.450977733603445,23.49734115600586,160300
2024-11-06,23.117155916492045,23.330430493849153,23.05224641630955,23.321157455444336,258700
2024-11-07,23.497341453196054,23.868254143060188,23.497341453196054,23.840435028076172,266100
2024-11-08,23.784798650135002,23.821890803577045,23.543704958715374,23.617887496948242,538800
2024-11-11,23.506614111636285,23.57152361023211,23.395339422149732,23.53443145751953,681000
2024-11-12,23.701343101072677,23.76625260102043,23.66425271623877,23.729162216186523,215700
2024-11-13,23.840435111352864,23.877527264794452,23.71988914997015,23.8033447265625,298900
2024-11-14,24.03516622299093,24.146440918569002,23.96098368215598,24.007347106933594,496500
2024-11-15,24.053711834732756,24.155711720999257,24.016619680707663,24.10934829711914,294800
2024-11-18,24.01661965188502,24.19280384599026,23.960983189565404,24.183530807495117,350300
2024-11-19,24.17425673596076,24.3133487701416,24.127893314117536,24.3133487701416,441400
2024-11-20,24.30407673889108,24.44317054748535,24.211349891363227,24.44317054748535,435200
2024-11-21,24.424625833920935,24.433898872921596,24.33189721256565,24.396806716918945,331900
2024-11-22,24.554444829546036,24.71208295517063,24.53589875155459,24.582263946533203,926400
2024-11-25,24.69353594644959,24.776991525614207,24.57298998135141,24.60080909729004,824500
2024-11-26,24.619353316247043,24.841902705642827,24.619353316247043,24.82335662841797,339700
2024-11-27,24.878992977539024,24.962448556017545,24.851173861829096,24.934629440307617,221800
2024-11-29,24.916084753434678,24.934629061641747,24.79553702250693,24.814083099365234,140600
2024-12-02,24.572989407823535,24.647171946610538,24.50807990746631,24.628625869750977,258600
2024-12-03,24.61008167393136,24.619352943752244,24.5080800193892,24.517353057861328,414800
2024-12-04,24.665719442863868,24.693536791102726,24.582263860844616,24.619354248046875,523400
2024-12-05,24.851173399843834,25.036630630493164,24.851173399843834,25.036630630493164,235800
2024-12-06,25.120086611229862,25.268451690673828,25.101540534136554,25.268451690673828,442700
2024-12-09,25.444635419221196,25.47245276569986,25.194268689005845,25.370452880859375,570400
2024-12-10,25.593001338594362,25.713547304157082,25.490999681744245,25.57445526123047,363300
2024-12-11,25.416816682335977,25.555908722752907,25.39827060530672,25.490999221801758,195000
2024-12-12,25.546636121400713,25.620818662135928,25.43536319462353,25.463180541992188,262700
2024-12-13,25.51881779101019,25.630090713500977,25.490998676061885,25.630090713500977,118400
2024-12-16,25.94536696996251,25.954640008288735,25.732092394413037,25.741365432739258,176600
2024-12-17,25.6579112155545,25.713547679807682,25.518819170595883,25.69500160217285,167800
2024-12-18,25.787730243760432,25.991733560615508,25.704274662983593,25.806276321411133,700900
2024-12-19,25.880458055574213,25.880458055574213,25.33336116251389,25.342634201049805,486500
2024-12-20,25.63009079672093,25.69500029649318,25.50027179717642,25.593000411987305,347900
2024-12-23,25.664424862294403,25.67407699171414,25.471385955810547,25.471385955810547,626700
2024-12-24,25.481038135303066,25.664424912727558,25.47138600586436,25.60651397705078,125500
2024-12-26,25.278348906319227,25.490690230821823,25.201133711867787,25.336259841918945,268600
2024-12-27,25.288001034474576,25.365216228922137,24.940531738982827,24.950183868408203,407200
2024-12-30,25.500342377003793,25.500342377003793,25.316955599702826,25.35556411743164,423700
2024-12-31,25.413475053861475,25.67407702567274,25.394170794996466,25.664424896240234,285900
2025-01-02,25.741639160297687,25.770595547548556,25.423126264359688,25.69338035583496,487500
2025-01-03,25.509994490423967,25.596861814303825,25.374868360368836,25.56790542602539,998700
2025-01-06,25.741640090346102,25.876766220488168,25.47138598910652,25.509994506835938,587100
2025-01-07,25.558252351968616,25.63546754356846,25.509993547576983,25.577556610107422,374300
2025-01-08,25.288000112948335,25.481037171555002,25.094961213386288,25.44243049621582,469900
2025-01-10,25.355564134363853,25.529298782348633,25.355564134363853,25.529298782348633,325900
2025-01-13,25.56790544326193,25.828507415077183,25.529298766486775,25.81885528564453,528100
2025-01-14,25.78024580391499,25.925025899035568,25.703030612296526,25.73198699951172,382000
2025-01-15,25.799551010131836,25.886418334014202,25.741640074528743,25.799551010131836,296100
2025-01-16,25.55825234573103,25.55825234573103,25.41347409163608,25.423126220703125,390200
2025-01-17,25.64511969309096,25.751291271983693,25.61616514681504,25.674076080322266,360300
2025-01-21,25.94432834280438,26.002241117294098,25.867113151106807,25.98293685913086,268900
2025-01-22,26.050499916460705,26.29179762058608,26.050499916460705,26.272493362426758,401100
2025-01-23,26.262841267990183,26.426923780650093,26.20493033439121,26.31110191345215,325900
2025-01-24,26.291797675424863,26.475184446410157,26.253190999981076,26.407621383666992,171100
2025-01-27,26.320754028161392,26.3690128326416,26.214582449158474,26.3690128326416,259900
2025-01-28,26.36901284144601,26.658571191290093,26.35936071235567,26.600658416748047,237400
2025-01-29,26.861260425574766,27.04464719669626,26.83230403825388,26.94812774658203,351700
2025-01-30,26.90951918972091,26.90951918972091,26.697177872552977,26.755088806152344,171800
2025-01-31,26.369012875758372,26.72613428874416,26.29179768389055,26.639266967773438,366600
2025-02-03,26.668221482358792,26.861260382276082,26.542747486081325,26.677873611450195,482400
2025-02-04,26.706830961901428,26.832304962704093,26.658572155659353,26.764741897583008,247900
2025-02-05,26.726135270499846,26.919172336782708,26.726135270499846,26.899869918823242,738400
2025-02-06,26.861260417123685,26.861260417123685,26.648919099703498,26.716482162475586,169800
2025-02-07,26.61031150817871,26.70683096161729,26.494489636816784,26.61031150817871,731400
2025-02-10,26.73578735050113,26.928824416426913,26.70683096218231,26.919172286987305,759500
2025-02-11,26.88056561018433,27.015691740427922,26.832304962986296,26.919172286987305,891900
2025-02-12,26.870913480884813,27.025343870008424,26.870913480884813,26.996387481689453,241700
2025-02-13,27.092906985097787,27.343856828125347,27.08325485564033,27.208730697631836,662300
2025-02-14,27.343856811433294,27.45002839444507,27.12186335691363,27.18942642211914,301800
2025-02-18,27.218381838226176,27.401766768389017,27.131514517220456,27.392114639282227,555900
2025-02-19,27.459679537377628,27.498286212841453,27.170121187099696,27.23768424987793,230800
2025-02-20,27.14116664681049,27.14116664681049,26.890216812895652,26.94812774658203,305100
2025-02-21,26.74543762168895,26.74543762168895,26.52344416758791,26.591007232666016,363900
2025-02-24,26.52344420007711,26.52344420007711,26.040848773550426,26.089109420776367,582800
2025-02-25,26.021543523203555,26.13736723117732,25.90572165618518,26.11806297302246,382600
2025-02-26,26.147019412270655,26.24353886228157,26.147019412270655,26.175975799560547,148400
2025-02-27,26.03119659374734,26.040848723173855,25.838159528083374,25.876766204833984,313000
2025-02-28,25.876766203840234,25.876766203840234,25.529298749276258,25.56790542602539,468700
2025-03-03,25.394170743357716,25.432779261009223,25.085309965967443,25.143220901489258,778900
2025-03-04,25.04670333922479,25.34591198779893,24.9598360152911,25.278348922729492,859400
2025-03-05,25.52929873232897,25.567905409052475,25.307303437585905,25.471385955810547,514600
2025-03-06,25.22043616288321,25.452083587497174,25.13357067984729,25.374868392944336,713900
2025-03-07,25.43277835597714,25.606512997315633,25.41347409783833,25.577556610107422,401100
2025-03-10,25.703031539916992,25.818855252002447,25.587209668786986,25.703031539916992,375500
2025-03-11,25.70303059493381,25.818854302760958,25.683728177758773,25.712682723999023,181500
2025-03-12,25.63546754666843,25.70303060920704,25.587208742270956,25.65477180480957,350800
2025-03-13,25.770595547548556,25.80920222292766,25.683728226751338,25.69338035583496,205700
2025-03-14,25.500341383812327,25.567904446250843,25.394169805148728,25.53894805908203,286300
2025-03-17,25.731987040112973,25.925025939941406,25.731987040112973,25.925025939941406,170200
2025-03-18,26.011893260768666,26.060152065248083,25.85746287728807,25.925025939941406,243500
2025-03-19,25.9250268852983,26.03119662721558,25.90572262642045,25.915374755859375,246500
2025-03-20,25.83815858755172,26.089108420639988,25.83815858755172,25.963632583618164,245900
2025-03-21,25.867113127695788,25.896069514914437,25.751291260731946,25.809202194213867,206000
2025-03-24,25.86711314205254,25.86711314205254,25.72233488778969,25.751291275024414,345100
2025-03-25,25.780246784524003,25.867114108518386,25.722335848846228,25.838159561157227,120700
2025-03-26,25.751292203460714,25.76094433288695,25.62581636187506,25.64512062072754,124700
2025-03-27,25.52929876570065,25.55825331304226,25.345911988396807,25.509994506835938,182400
2025-03-28,25.471385956109337,25.548601150512695,25.374868343821724,25.548601150512695,84000
2025-03-31,25.52929779948527,25.538948087596935,25.394169833501984,25.423126220703125,212300
2025-04-01,25.587209718901633,26.002242080000503,25.567905460023674,25.992589950561523,413000
2025-04-02,25.94432836887658,26.27249339415989,25.925025951649328,26.23388671875,290600
2025-04-03,25.953980457588973,26.233886677935597,25.89606952408654,26.040847778320312,545100
2025-04-04,25.625815366602417,25.625815366602417,25.133569671670568,25.230087280273438,802800
2025-04-07,24.950183816643065,25.316955529269155,24.573758133656174,24.583410263061523,782500
2025-04-08,24.872968655151645,24.93087959070466,24.39037322998047,24.39037322998047,481700
2025-04-09,24.486891780491355,25.1432199881259,24.40967658894874,25.11426544189453,658700
2025-04-10,24.959835031838207,25.037050223297385,24.79575251986803,24.86331558227539,297800
2025-04-11,25.07565785408261,25.42312714936727,25.07565785408261,25.3941707611084,560100
2025-04-14,25.345911043368726,25.442430493138072,25.25904372267185,25.365215301513672,181600
2025-04-15,25.2976503426776,25.326606729831685,25.220435151222073,25.230087280273438,258100
2025-04-16,25.374867439739308,25.625815431892597,25.374867439739308,25.596860885620117,373000
2025-04-17,25.74164007428235,25.828507398163886,25.693381268106144,25.722335815429688,257000
2025-04-21,25.886418316987527,25.944329252552528,25.64512060435199,25.703031539916992,431700
2025-04-22,25.857462848736713,26.06980416554922,25.8092022033552,26.040847778320312,329900
2025-04-23,26.00224204691364,26.118063918123113,25.925026852455506,26.03119659423828,301000
2025-04-24,26.156672469693113,26.359361665049825,26.14702034025392,26.301450729370117,279500
2025-04-25,26.494488675733464,26.571703867492264,26.436575901197823,26.5234432220459,269600
2025-04-28,26.32075502149274,26.359361698342823,26.07945730807448,26.340059280395508,318400
2025-04-29,26.282145482361727,26.33040612774324,26.021543520167707,26.040847778320312,204200
2025-04-30,25.86711407540747,26.00224204642324,25.81885526923034,25.876766204833984,537700
2025-05-01,25.731987031214064,25.789897964760414,25.5872087768705,25.69338035583496,335000
2025-05-02,25.992589002594745,26.05049993616112,25.83815861911415,25.925025939941406,188500
2025-05-05,25.886418317285745,25.905722576126117,25.712683669633282,25.78024673461914,547900
2025-05-06,25.886417374648587,26.03119562876848,25.85746282839784,25.94432830810547,326000
2025-05-07,25.9829378376422,26.05050090280256,25.876766254701373,25.93467903137207,155000
2025-05-08,25.799551027169365,25.992589933914424,25.799551027169365,25.973285675048828,196500
2025-05-09,26.137367262925235,26.21458245468307,25.98293687940956,26.079456329345703,180600
2025-05-12,26.050500869750977,26.09876151691533,26.011894192974946,26.050500869750977,209800
2025-05-13,26.185626047650526,26.494488655404126,26.185626047650526,26.426923751831055,315300
2025-05-14,26.369013777799736,26.39797016609899,26.243539777080535,26.282146453857422,173600
2025-05-15,26.156671518519317,26.465532285520148,26.011893264107105,26.44622802734375,231800
2025-05-16,26.475184429040056,26.542747491738893,26.24353885366316,26.388317108154297,358300
2025-05-19,26.426923792239002,26.629614821357368,26.426923792239002,26.619962692260742,414700
2025-05-20,26.74543763856213,26.74543763856213,26.56205270207886,26.68752670288086,179400
2025-05-21,26.755088837935897,26.87091254622761,26.581356036931414,26.716482162475586,449800
2025-05-22,26.504138960917558,26.552399606358556,26.40762135194634,26.44622802734375,246500
2025-05-23,26.137367234208703,26.24353881311735,26.079456300692797,26.19527816772461,237500
2025-05-27,26.20493127549924,26.243539793255376,26.002242080145887,26.069805145263672,269500
2025-05-28,25.944328301852554,25.944328301852554,25.780245789634787,25.789897918701172,228400
2025-05-29,25.664424879580015,25.664424879580015,25.5486011674206,25.64512062072754,253400
2025-05-30,25.69338035881456,25.81885435500543,25.69338035881456,25.77059555053711,261200
2025-06-02,25.87676618756745,25.953981381972604,25.693381251452365,25.703031539916992,217000
2025-06-03,25.674076100645078,25.915373804897467,25.60651303800727,25.77059555053711,216700
2025-06-04,25.86711313382185,25.982936841768502,25.847810716626892,25.963632583618164,224700
2025-06-05,26.166323658977028,26.349708588866335,26.09876059628566,26.31110191345215,289500
2025-06-06,26.542747480224445,26.62961480107252,26.369012838528295,26.5234432220459,293200
2025-06-09,26.48483749042785,26.50413990833885,26.388318037051043,26.43657684326172,469100
2025-06-10,26.340059230066952,26.38831803627621,26.050500869945036,26.127716064453125,365800
2025-06-11,26.214583371679648,26.233887630533225,26.079457241615515,26.10841178894043,190000
2025-06-12,26.185627016621172,26.272494340617023,26.050500886385603,26.069805145263672,140100
2025-06-13,25.886417377740294,26.098760535366523,25.867113119600567,26.021543502807617,334700
2025-06-16,26.021544498356917,26.25319192298539,25.973285692116665,26.22423553466797,152800
2025-06-17,26.16632456501059,26.195279112334962,25.944329270109527,25.953981399536133,146000
2025-06-18,25.88641742062729,25.96363261235874,25.809202228895842,25.847810745239258,402000
2025-06-20,25.67407700850731,25.703031555830016,25.47138597247114,25.490690231323242,991100
2025-06-23,25.452082596814225,25.654771784267766,25.452082596814225,25.558252334594727,569100
2025-06-24,25.3652162635058,25.548601199971632,25.3652162635058,25.374868392944336,405700
2025-06-25,25.355563131252303,25.355563131252303,25.123917556755394,25.172176361083984,228000
2025-06-26,25.17217634692064,25.316954600780324,25.10461328451648,25.230087280273438,383600
2025-06-27,25.278348906568603,25.432779295473008,25.191481582690447,25.413475036621094,91100
2025-06-30,25.336259824942594,25.394170760503506,25.220436112865315,25.2397403717041,168800
2025-07-01,24.921227446074777,24.950183834311336,24.74749279856633,24.757144927978516,404400
2025-07-02,24.757144978331826,24.998442691260898,24.699234042696375,24.9694881439209,216900
2025-07-03,25.027399029735374,25.16252515960092,24.98879051208496,24.98879051208496,184000
2025-07-07,24.776449170500076,24.844012235385474,24.70888610561468,24.81505584716797,237400
2025-07-08,24.824707048672582,24.844011306762695,24.69923305299761,24.844011306762695,120800
2025-07-09,24.882620803639135,25.02739906311035,24.844012285937236,25.02739906311035,121500
2025-07-10,25.017746933174315,25.017746933174315,24.805405608684563,24.872968673706055,187600
2025-07-11,24.9598359975781,25.017746933174315,24.863316544280778,24.872968673706055,334100
2025-07-14,25.0467023239404,25.07565687010764,24.88261981215633,24.979137420654297,117800
2025-07-15,24.84401133514603,24.940530784751484,24.72818946838379,24.72818946838379,238900
2025-07-16,24.8247070379111,24.98878954969517,24.8247070379111,24.979137420654297,125500
2025-07-17,24.86331559967094,24.950182920242714,24.757144020982018,24.882619857788086,452700
2025-07-18,24.998442691664994,25.20113372782553,24.998442691664994,25.123918533325195,123600
2025-07-21,25.0370502123574,25.056352629497226,24.892271958554122,24.998441696166992,238600
2025-07-22,24.998442641853373,25.12391848326355,24.998442641853373,25.06600570678711,161100
2025-07-23,25.14322001169743,25.297650394927437,25.066004820082426,25.288000106811523,96100
2025-07-24,25.35556316935523,25.374867427497826,25.123917594510218,25.288000106811523,225000
2025-07-25,25.133569685812187,25.181828490140777,25.075656911471427,25.172176361083984,203200
2025-07-28,25.18182943644402,25.326607695825757,25.13357063030192,25.31695556640625,145100
2025-07-29,25.20113371111277,25.20113371111277,24.940531739488677,25.1046142578125,298700
2025-07-30,25.075656873440757,25.210784839075547,24.98878955301674,25.056352615356445,219700
2025-07-31,25.152872079017868,25.210784853303483,24.979137438071785,24.998441696166992,156700
2025-08-01,24.921227462860617,24.97913839841729,24.728190397353224,24.77644920349121,236600
2025-08-04,24.757144928337507,24.92122744643615,24.757144928337507,24.834360122680664,128300
2025-08-05,24.872967717775616,25.094961163158885,24.872967717775616,25.017745971679688,165000
2025-08-06,25.008094787901964,25.085309982299805,24.921227464084964,25.085309982299805,110200
2025-08-07,25.123918517416346,25.365216230196527,25.123918517416346,25.336259841918945,225000
2025-08-08,25.471385938419314,25.5292987148982,25.288001002435855,25.297651290893555,107600
2025-08-11,25.75129218701737,25.828507381422522,25.674076992612214,25.703031539916992,314600
2025-08-12,25.81885526923034,25.896070463687018,25.75129220420018,25.876766204833984,191100
2025-08-13,26.04084777526414,26.04084777526414,25.847810716626892,25.963632583618164,140100
2025-08-14,25.780245818259612,25.789897947336712,25.61616514681504,25.674076080322266,135500
2025-08-15,25.664423952115612,26.127715102099888,25.664423952115612,26.11806297302246,1086200
2025-08-18,26.00224113758787,26.089108458434858,25.953980492142104,26.079456329345703,214100
2025-08-19,26.05050085357719,26.195279113069457,25.992589917971376,26.185626983642578,181900
2025-08-20,26.156671544241174,26.34970860332883,26.09876061061042,26.253190994262695,307800
2025-08-21,26.291797672569864,26.330406188964844,26.137367288900716,26.330406188964844,203000
2025-08-22,26.407622329312833,26.639267913136838,26.378665940976536,26.629615783691406,227700
2025-08-25,26.629614821357368,26.7454366886061,26.571703887733,26.619962692260742,201300
2025-08-26,26.49448869014001,26.513791107373667,26.388317111055656,26.465532302856445,173500
2025-08-27,26.50413900410001,26.803349483455523,26.494488715951476,26.716482162475586,138500
2025-08-28,26.65857122313461,26.65857122313461,26.55239964396942,26.56205177307129,180200
2025-08-29,26.542748476284657,26.8033504486084,26.542748476284657,26.8033504486084,249600
2025-09-02,26.542748476101444,26.542748476101444,26.378665957338235,26.494489669799805,206300
2025-09-03,26.494488669818757,26.533095345211848,26.359360703554483,26.3690128326416,236300
2025-09-04,26.291797637939453,26.320754025197548,26.16632364173181,26.291797637939453,164500
2025-09-05,26.13736725151318,26.272493376791548,26.13736725151318,26.214582443237305,117400
2025-09-08,26.224234609834035,26.349708606206946,26.137367288900716,26.330406188964844,135000
2025-09-09,26.378664970257198,26.426923774753007,26.15667152404785,26.15667152404785,96800
2025-09-10,26.25319188987321,26.340059213760462,26.22423550159231,26.262842178344727,98900
2025-09-11,26.291798600217238,26.47518537765301,26.28214647077794,26.455881118774414,283800
2025-09-12,26.44622804755821,26.5813560139409,26.41727350122687,26.542747497558594,170200
2025-09-15,26.822654691064105,27.034996016000214,26.822654691064105,26.9384765625,203800
2025-09-16,26.890216807271777,26.948127740946045,26.764740969862903,26.793697357177734,154700
2025-09-17,26.533095356759354,26.542747485850672,26.17597578515747,26.23388671875,516300
2025-09-18,26.156671506702832,26.16632363578667,26.031195669568316,26.137367248535156,194600
2025-09-19,25.992589917486942,26.118063918123113,25.934678981882204,26.03119659423828,215300
2025-09-22,25.828507431864498,25.9250268852983,25.789898914108797,25.915374755859375,197900
2025-09-23,25.84781165750989,26.050500852600372,25.81885526923034,25.876766204833984,159300
2025-09-24,26.04084777526414,26.050499904339308,25.944328325467822,25.963632583618164,120900
2025-09-25,25.973284727036827,25.973284727036827,25.789897956418095,25.90572166442871,95900
2025-09-26,25.963632586665273,26.06980416554922,25.925025911315448,26.040847778320312,431600
2025-09-29,26.031196610690166,26.09876151671975,25.944329286750435,25.973285675048828,215100
2025-09-30,25.886417403247425,25.944328336768283,25.809202211567815,25.828506469726562,262600
2025-10-01,25.770596463053213,25.8864183342605,25.73198794534715,25.876766204833984,284300
2025-10-02,25.809202208538476,25.809202208538476,25.674076083353867,25.751291275024414,231200
2025-10-03,25.75129222037496,25.82850741488014,25.683729155302363,25.741640090942383,339400
2025-10-06,25.76094338980483,25.838158581432516,25.712682744440407,25.809202194213867,146600
2025-10-07,25.664423951245162,25.703030626598185,25.587208759583735,25.674076080322266,176900
2025-10-08,25.625815403367508,25.712682723999023,25.625815403367508,25.712682723999023,145900
2025-10-09,25.674077008757536,25.674077008757536,25.538949037746953,25.56790542602539,128100
2025-10-10,25.5003413948395,25.51964565296039,25.230087304013185,25.40382194519043,360700
2025-10-13,25.509994490175345,25.529298749027447,25.413475036870285,25.490690231323242,123800
2025-10-14,25.529298766096076,25.799551026384393,25.509994507231067,25.664424896240234,363100
2025-10-15,25.809202188027932,25.847810704310216,25.61616512948267,25.65477180480957,153800
2025-10-16,25.751292203955167,25.886418334014202,25.751292203955167,25.799551010131836,120000
2025-10-17,25.654771836507415,25.70303064096451,25.52929784034573,25.616165161132812,106900
2025-10-20,25.799551043401745,25.87676623795726,25.703031589968486,25.838159561157227,137900
2025-10-21,25.82850741527305,25.91537473921213,25.741640091333977,25.89607048034668,104400
2025-10-22,26.050499890017207,26.098760535366523,25.96363256934382,26.021543502807617,216800
2025-10-23,26.204930305141957,26.243538821468434,25.953980471886,25.98293685913086,132800
2025-10-24,25.86711409145647,25.86711409145647,25.616166090033165,25.664424896240234,383000
2025-10-27,25.558253329410167,25.57755758828724,25.288001068952962,25.374868392944336,274300
2025-10-28,25.27834794296019,25.43277832597772,25.181828493335384,25.249391555786133,249800
2025-10-29,25.230087304013185,25.529297782020834,25.230087304013185,25.40382194519043,186000
2025-10-30,25.278347963495342,25.413474088506607,25.143219997528696,25.345911026000977,230800
2025-10-31,25.384518681576335,25.452083587646484,25.336259875338822,25.452083587646484,105900
2025-11-03,25.63546757601409,26.002241117294098,25.62581544693247,25.98293685913086,183500
2025-11-04,25.886418333766425,25.934678980898084,25.683729138679812,25.722335815429688,153500
2025-11-05,25.818855251703216,25.828507381123178,25.61616605675033,25.625816345214844,133200
2025-11-06,25.42312718209815,25.432779311530197,25.152873080867092,25.201133728027344,296600
2025-11-07,25.259043719597628,25.297650394927437,25.15287214076873,25.288000106811523,118000
2025-11-10,25.316955616901833,25.71268371911376,25.26869681066348,25.68372917175293,212200
2025-11-11,25.616165161132812,25.683728223754905,25.587208773885326,25.616165161132812,133500
2025-11-12,25.500341398015873,25.50999352707752,25.423126206478077,25.481037139892578,121800
2025-11-13,25.47138500446605,25.49068926258452,25.30730249236981,25.32660675048828,172300
2025-11-14,25.268696776390218,25.423127165290023,25.16252519366331,25.18182945251465,208100
2025-11-17,25.21078585825474,25.51964663626829,25.21078585825474,25.509994506835938,268700
2025-11-18,25.529297785200814,25.57755658955367,25.452082593663018,25.481037139892578,87800
2025-11-19,25.394170777013017,25.413475035864355,25.16252519366331,25.18182945251465,209500
2025-11-20,25.336258884262836,25.336258884262836,25.02739811813135,25.037050247192383,234100
2025-11-21,24.91157435832357,25.027398065858655,24.757143975580373,24.979137420654297,546700
2025-11-24,24.689580938023052,24.89227196617399,24.660624550871383,24.786100387573242,229600
2025-11-25,24.776449220662332,25.00809480400501,24.776449220662332,24.950183868408203,339200
2025-11-26,24.99844264255846,25.259044613843457,24.99844264255846,25.220436096191406,153000
2025-11-28,25.26869584063392,25.509993544473502,25.26869584063392,25.500341415405273,115800
2025-12-01,25.403822940304494,25.452083587497174,25.355564134067265,25.374868392944336,251400
2025-12-02,25.37486836012153,25.5679054257762,25.37486836012153,25.490690231323242,196200
2025-12-03,25.5003413806001,25.519645638710212,25.413474060059986,25.461732864379883,85500
2025-12-04,25.45208257948635,25.567904446250843,25.44243045043008,25.53894805908203,98500
2025-12-05,25.567904498392252,25.645119690044506,25.519645693967863,25.596860885620117,128100
2025-12-08,25.54860020236873,25.587208718615315,25.442430464601372,25.481037139892578,424400
2025-12-09,25.471385010830932,25.54860020236873,25.432778335539723,25.481037139892578,128000
2025-12-10,25.519646619850114,25.596861814303825,25.500342360997823,25.56790542602539,166500
2025-12-11,25.625815403367508,25.741639111194655,25.625815403367508,25.712682723999023,377700
2025-12-12,25.69338033542428,25.69338033542428,25.5582523693163,25.596860885620117,274000
2025-12-15,25.48103715415003,25.48103715415003,25.345911029122124,25.423126220703125,191800
2025-12-16,25.403822906944523,25.423127165796245,25.30730345364136,25.336259841918945,126100
2025-12-17,25.365215298426527,25.365215298426527,25.259043719597628,25.288000106811523,58700
2025-12-18,25.220436112865315,25.268696759962285,25.18182943614319,25.2397403717041,131200
2025-12-19,25.230087332383732,25.33625891121263,25.220435203312434,25.288000106811523,186200
2025-12-22,25.450000762939453,25.5,25.399999618530273,25.440000534057617,385700
2025-12-23,25.479999542236328,25.530000686645508,25.469999313354492,25.479999542236328,170800
2025-12-24,25.559999465942383,25.670000076293945,25.540000915527344,25.649999618530273,152900
2025-12-26,25.670000076293945,25.709999084472656,25.639999389648438,25.65999984741211,316400
2025-12-29,25.700000762939453,25.739999771118164,25.649999618530273,25.649999618530273,171800
2025-12-30,25.600000381469727,25.6299991607666,25.549999237060547,25.56999969482422,177100
2025-12-31,25.610000610351562,25.639999389648438,25.520000457763672,25.520000457763672,677200
2026-01-02,25.5,25.56999969482422,25.43000030517578,25.559999465942383,307600
2026-01-05,25.670000076293945,25.850000381469727,25.670000076293945,25.81999969482422,372400
2026-01-06,25.829999923706055,25.920000076293945,25.809999465942383,25.84000015258789,276500
2026-01-07,25.950000762939453,25.950000762939453,25.8799991607666,25.90999984741211,190900
2026-01-08,25.959999084472656,26.049999237060547,25.959999084472656,26.010000228881836,260000
2026-01-09,25.950000762939453,25.959999084472656,25.75,25.780000686645508,312300
2026-01-12,25.809999465942383,25.90999984741211,25.56999969482422,25.6299991607666,387800
2026-01-13,25.559999465942383,25.649999618530273,25.549999237060547,25.56999969482422,240700
2026-01-14,25.56999969482422,25.6200008392334,25.479999542236328,25.510000228881836,366000
2026-01-15,25.520000457763672,25.6299991607666,25.520000457763672,25.59000015258789,265200
2026-01-16,25.690000534057617,25.700000762939453,25.559999465942383,25.600000381469727,229000
2026-01-20,25.510000228881836,25.579999923706055,25.489999771118164,25.489999771118164,218100
2026-01-21,25.56999969482422,25.600000381469727,25.5,25.549999237060547,224300
2026-01-22,25.6200008392334,25.649999618530273,25.579999923706055,25.600000381469727,213500
2026-01-23,25.610000610351562,25.770000457763672,25.59000015258789,25.739999771118164,207200
2026-01-26,25.790000915527344,25.84000015258789,25.719999313354492,25.760000228881836,296700
2026-01-27,25.860000610351562,25.860000610351562,25.799999237060547,25.84000015258789,197000
2026-01-28,25.8700008392334,25.920000076293945,25.829999923706055,25.8799991607666,210300
2026-01-29,25.940000534057617,26.010000228881836,25.81999969482422,25.8700008392334,322900
2026-01-30,25.809999465942383,25.809999465942383,25.559999465942383,25.65999984741211,305100
2026-02-02,25.549999237060547,25.649999618530273,25.540000915527344,25.649999618530273,196000
2026-02-03,25.709999084472656,25.760000228881836,25.68000030517578,25.75,245700
2026-02-04,25.670000076293945,25.93000030517578,25.649999618530273,25.709999084472656,197900
2026-02-05,25.739999771118164,25.829999923706055,25.549999237060547,25.770000457763672,378600
2026-02-06,25.790000915527344,25.899999618530273,25.68000030517578,25.770000457763672,406500
2026-02-09,25.75,25.790000915527344,25.709999084472656,25.75,141900
2026-02-10,25.75,25.790000915527344,25.709999084472656,25.729999542236328,255900
2026-02-11,25.770000457763672,25.860000610351562,25.700000762939453,25.81999969482422,149800
2026-02-12,25.8700008392334,25.920000076293945,25.790000915527344,25.889999389648438,264900
2026-02-13,25.850000381469727,25.860000610351562,25.729999542236328,25.790000915527344,179100
2026-02-17,25.639999389648438,25.770000457763672,25.610000610351562,25.709999084472656,175900
2026-02-18,25.760000228881836,25.84000015258789,25.739999771118164,25.84000015258789,256000
2026-02-19,25.75,25.920000076293945,25.729999542236328,25.899999618530273,935100
2026-02-20,25.979999542236328,26.059999465942383,25.860000610351562,26.030000686645508,359600
2026-02-23,25.93000030517578,26.110000610351562,25.93000030517578,25.969999313354492,338400
2026-02-24,25.920000076293945,26.040000915527344,25.920000076293945,26.010000228881836,197200
2026-02-25,26.010000228881836,26.139999389648438,25.959999084472656,26.1200008392334,236800
2026-02-26,26.149999618530273,26.149999618530273,25.969999313354492,26.049999237060547,313400
2026-02-27,26.100000381469727,26.139999389648438,25.969999313354492,26.020000457763672,193400
2026-03-02,26.040000915527344,26.049999237060547,25.90999984741211,25.989999771118164,249600
2026-03-03,26.049999237060547,26.06999969482422,25.860000610351562,26.020000457763672,632100
2026-03-04,25.989999771118164,26.1200008392334,25.989999771118164,26.1200008392334,259800
2026-03-05,26.190000534057617,26.420000076293945,26.15999984741211,26.40999984741211,1279600
2026-03-06,26.610000610351562,26.760000228881836,26.56999969482422,26.709999084472656,3532700
2026-03-09,26.829999923706055,26.84000015258789,26.510000228881836,26.549999237060547,1904500
2026-03-10,26.59000015258789,26.639999389648438,26.469999313354492,26.610000610351562,752000
2026-03-11,26.770000457763672,26.780000686645508,26.6200008392334,26.700000762939453,2688500
2026-03-12,26.809999465942383,26.8700008392334,26.709999084472656,26.75,2333000
2026-03-13,26.700000762939453,26.829999923706055,26.600000381469727,26.75,4488500
2026-03-16,26.709999084472656,26.760000228881836,26.440000534057617,26.450000762939453,2304300
2026-03-17,26.600000381469727,26.68000030517578,26.530000686645508,26.6200008392334,1186200
2026-03-18,26.6299991607666,26.920000076293945,26.610000610351562,26.90999984741211,2617000
2026-03-19,26.950000762939453,26.979999542236328,26.829999923706055,26.969999313354492,2685900
2026-03-20,26.850000381469727,26.93000030517578,26.790000915527344,26.850000381469727,1557000
2026-03-23,26.739999771118164,26.860000610351562,26.65999984741211,26.84000015258789,2924500
2026-03-24,26.780000686645508,26.959999084472656,26.770000457763672,26.889999389648438,1830200
2026-03-25,26.790000915527344,27.0,26.75,26.959999084472656,2316100
2026-03-26,26.940000534057617,27.139999389648438,26.899999618530273,27.110000610351562,1592600
2026-03-27,27.139999389648438,27.31999969482422,27.09000015258789,27.170000076293945,2147600
2026-03-30,27.1299991607666,27.270000457763672,27.100000381469727,27.1200008392334,1428900
2026-03-31,27.18000030517578,27.3700008392334,27.15999984741211,27.31999969482422,2374000
2026-04-01,27.1299991607666,27.15999984741211,26.959999084472656,27.100000381469727,2251800
2026-04-02,27.219999313354492,27.229999542236328,27.1200008392334,27.15999984741211,2938700
2026-04-06,27.200000762939453,27.299999237060547,27.139999389648438,27.280000686645508,1678100
2026-04-07,27.15999984741211,27.229999542236328,27.0,27.010000228881836,1910900
2026-04-08,26.90999984741211,26.950000762939453,26.799999237060547,26.8700008392334,2181900
2026-04-09,26.959999084472656,26.979999542236328,26.770000457763672,26.8700008392334,1718200
2026-04-10,26.920000076293945,26.950000762939453,26.84000015258789,26.889999389648438,561600
2026-04-13,26.969999313354492,27.100000381469727,26.93000030517578,26.93000030517578,1508800
2026-04-14,27.030000686645508,27.139999389648438,26.989999771118164,27.1200008392334,1616900
2026-04-15,27.149999618530273,27.219999313354492,27.06999969482422,27.170000076293945,1260100
2026-04-16,27.25,27.280000686645508,27.100000381469727,27.110000610351562,1404798