raw_data/yahoo/commodities/DBB.csv

date,open,high,low,close,volume
2015-01-02,13.23556138953607,13.285258002952778,13.14445330127039,13.185866355895996,52100
2015-01-05,13.127889023253452,13.127889023253452,13.02849737263904,13.053345680236816,87400
2015-01-06,13.036780727153097,13.036780727153097,12.912542343139648,12.912542343139648,606100
2015-01-07,12.937388652875168,12.937388652875168,12.821432259381405,12.87112808227539,367300
2015-01-08,12.9622376065945,13.036780954256484,12.887695048820914,13.003650665283203,40800
2015-01-09,12.995366926094498,12.995366926094498,12.879411318282667,12.895976066589355,424300
2015-01-12,12.813149452209473,12.837996967106127,12.780019169051181,12.813149452209473,927500
2015-01-13,12.597804433188868,12.597804433188868,12.307913812134387,12.36589241027832,75200
2015-01-14,12.117413647280971,12.283065075803572,12.05115307587193,12.216804504394531,124900
2015-01-15,12.291348707018248,12.36589205255519,12.258218418989426,12.332761764526367,121100
2015-01-16,12.407304459873107,12.655782017831148,12.407304459873107,12.647500038146973,112900
2015-01-20,12.55638970147746,12.60608552328105,12.490129132331534,12.564672470092773,215700
2015-01-21,12.597804295416218,12.763455738540719,12.597804295416218,12.688912391662598,87800
2015-01-22,12.655781995200236,12.705477822658333,12.639217245973125,12.697195053100586,125200
2015-01-23,12.448717956106957,12.473566265699418,12.349327087402344,12.349327087402344,66100
2015-01-26,12.481846346932725,12.639215790858916,12.481846346932725,12.614367485046387,38900
2015-01-27,12.440435625931908,12.514978182945683,12.365892279029746,12.423870086669922,36100
2015-01-28,12.39902148983628,12.498412347103129,12.324478149414062,12.324478149414062,33100
2015-01-29,12.316195723503041,12.341043241039666,12.233370401751516,12.249935150146484,73300
2015-01-30,12.332761647367057,12.564673661365678,12.324478877966444,12.4984130859375,655200
2015-02-02,12.52326047495706,12.581238280386044,12.490130187585018,12.556390762329102,236100
2015-02-03,12.697194458387381,12.804868087929703,12.697194458387381,12.730324745178223,1895100
2015-02-04,12.697193523782257,12.74688934525472,12.639215723637955,12.680628776550293,134500
2015-02-05,12.589520366411408,12.746889815303728,12.589520366411408,12.705476760864258,62700
2015-02-06,12.664064527762367,12.763455390930176,12.64749977884525,12.763455390930176,793200
2015-02-09,12.713760700547562,12.771738508169042,12.680630411922662,12.688912391662598,39400
2015-02-10,12.589520689425044,12.589520689425044,12.465282312807325,12.523260116577148,262000
2015-02-11,12.539826382708608,12.539826382708608,12.407304439431178,12.43215274810791,45700
2015-02-12,12.614368115979302,12.664063940201705,12.589520598812264,12.639216423034668,69500
2015-02-13,12.71375976442411,12.71375976442411,12.639216423034668,12.639216423034668,62100
2015-02-17,12.415585794570292,12.597802754665736,12.40730302595498,12.564672470092773,89700
2015-02-18,12.556391000500435,12.606086827445314,12.465282905971259,12.490130424499512,34400
2015-02-19,12.448716163635254,12.473564469649844,12.365890846584838,12.448716163635254,56200
2015-02-20,12.36589205255519,12.390739571104712,12.291348707018248,12.332761764526367,38300
2015-02-23,12.29963122664747,12.316195975381206,12.249935400669555,12.291348457336426,70000
2015-02-24,12.407303738782453,12.572955961052653,12.407303738782453,12.473565101623535,29700
2015-02-25,12.531543373651589,12.57295643076629,12.432152510509322,12.4984130859375,57300
2015-02-26,12.6971932424313,12.6971932424313,12.51497628758764,12.53154182434082,54300
2015-02-27,12.53982565473329,12.548107633923026,12.48184706107513,12.523260116577148,33800
2015-03-02,12.564673280146678,12.581238028556957,12.506695475878193,12.51497745513916,709900
2015-03-03,12.423871258292445,12.423871258292445,12.365893445184723,12.407305717468262,385200
2015-03-04,12.456999907820347,12.456999907820347,12.33276152757141,12.399022102355957,495700
2015-03-05,12.498413566227205,12.498413566227205,12.349326870840512,12.36589241027832,99700
2015-03-06,12.283065292183085,12.32447834751535,12.200239181518555,12.200239181518555,83800
2015-03-09,12.35761067477263,12.415588487880353,12.307914842188536,12.407305717468262,17200
2015-03-10,12.059435632905439,12.291347628762763,12.059435632905439,12.233369827270508,41700
2015-03-11,12.258218012089321,12.258218012089321,12.125696864372951,12.133978843688965,59400
2015-03-12,12.249933349283868,12.27478086316766,12.200237531628062,12.241650581359863,26200
2015-03-13,12.258217791980945,12.31619559559372,12.225087505646739,12.307912826538086,51600
2015-03-16,12.283064842224121,12.332760664780025,12.27478207348342,12.283064842224121,55900
2015-03-17,12.258217791980945,12.33276113370499,12.225087505646739,12.307912826538086,17200
2015-03-18,12.200239340826183,12.357608795166016,12.076000963095444,12.357608795166016,2315100
2015-03-19,12.266501188468725,12.36589205255519,12.249935649510128,12.332761764526367,67500
2015-03-20,12.481847880843544,12.672347632708917,12.440435612510035,12.581238746643066,54700
2015-03-23,12.622650812649312,13.111323123500688,12.622650812649312,13.020215034484863,117500
2015-03-24,12.688912391662598,12.730325449915819,12.614369044784475,12.688912391662598,64500
2015-03-25,12.672346075387331,12.672346075387331,12.614367485046387,12.614367485046387,48100
2015-03-26,12.780020100877639,12.804867617585995,12.688911223133145,12.705476760864258,49800
2015-03-27,12.639215790858916,12.639215790858916,12.572955221802085,12.614367485046387,25000
2015-03-30,12.680628653360833,12.746889221421553,12.680628653360833,12.738606452941895,38600
2015-03-31,12.630934106388285,12.688911911817268,12.556390762329102,12.556390762329102,621300
2015-04-01,12.53154254479911,12.622650632514755,12.506695028129082,12.597803115844727,117100
2015-04-02,12.597803475129009,12.655781278975349,12.597803475129009,12.63093376159668,218500
2015-04-06,12.60608552328105,12.6309330392387,12.523259416904496,12.564672470092773,39900
2015-04-07,12.730325449915819,12.771738508169042,12.680630411922662,12.688912391662598,203700
2015-04-08,12.688912306232995,12.688912306232995,12.630934499001858,12.647500038146973,16700
2015-04-09,12.697193631114436,12.722041147116567,12.664063346482164,12.672346115112305,35700
2015-04-10,12.796584830197395,12.837997884576918,12.746889796852617,12.755171775817871,61100
2015-04-13,12.796584252522955,12.829714536553317,12.697193400431875,12.738606452941895,29700
2015-04-14,12.639215600850813,12.746889221421553,12.630932832371153,12.738606452941895,23300
2015-04-15,12.755172740933197,12.871129143991999,12.755172740933197,12.862846374511719,40200
2015-04-16,13.00364994807128,13.036780235217272,12.92910660452071,12.937389373779297,167600
2015-04-17,12.970519911550607,13.011932968755396,12.895976566559659,12.978802680969238,35900
2015-04-20,12.837997560868278,12.871127845558858,12.780019760131836,12.780019760131836,33600
2015-04-21,12.771738657560002,12.862846754872072,12.763455887834798,12.846282005310059,25300
2015-04-22,12.86284516727368,12.879410704679486,12.79658459742705,12.821432113647461,54700
2015-04-23,12.738607764925627,12.804868339810703,12.705477477483088,12.771738052368164,447500
2015-04-24,12.920824517536827,12.995367070578203,12.920824517536827,12.945672035217285,39400
2015-04-27,13.09475885865869,13.185866951036507,13.078193320105438,13.15273666381836,121200
2015-04-28,13.202431355903125,13.252127180380418,13.185866607669583,13.227279663085938,133900
2015-04-29,13.227279070292923,13.29353885014593,13.227279070292923,13.260409355163574,125600
2015-04-30,13.359800366915593,13.591713167337927,13.359800366915593,13.57514762878418,123200
2015-05-01,13.591714532995445,13.657975114091403,13.575148992777239,13.616562843322754,110100
2015-05-04,13.69938630163562,13.69938630163562,13.550299628206213,13.599994659423828,50500
2015-05-05,13.724233377709126,13.898168361075843,13.715950608998654,13.840188980102539,2263500
2015-05-06,13.715951833512948,13.740800141862739,13.591713451317478,13.674539566040039,774800
2015-05-07,13.608278274536133,13.624843812564785,13.550300471212509,13.608278274536133,50200
2015-05-08,13.608279359766073,13.633126089013865,13.500604933769697,13.550301551818848,150200
2015-05-11,13.49232272134268,13.500603910613156,13.417779379695078,13.434343338012695,72400
2015-05-12,13.508885892119691,13.599994766550111,13.492321934767718,13.59171199798584,364300
2015-05-13,13.649691519399411,13.65797428900815,13.492323636163704,13.558584213256836,2257400
2015-05-14,13.533734680717,13.542017449576814,13.409496307373047,13.409496307373047,446500
2015-05-15,13.318388072224778,13.376365877263932,13.293539764446553,13.359800338745117,70800
2015-05-18,13.293539173310611,13.293539173310611,13.210713854064654,13.23556137084961,462900
2015-05-19,13.061628052009162,13.061628052009162,12.929106118518314,12.962236404418945,94200
2015-05-20,12.92082379746511,12.937388545032821,12.862845206257367,12.879410743713379,46300
2015-05-21,12.92082511271078,12.962237380789675,12.887694824314634,12.912542343139648,22300
2015-05-22,12.780020082378574,12.81315036790453,12.73860702799905,12.755171775817871,85600
2015-05-26,12.722041039574346,12.763454092486684,12.680628776550293,12.680628776550293,785600
2015-05-27,12.647499766404414,12.73860786007986,12.630934227615224,12.655781745910645,108600
2015-05-28,12.804867888716444,12.862845692226335,12.77173760244103,12.85456371307373,213300
2015-05-29,12.713759128519921,12.713759128519921,12.6060855063305,12.614367485046387,86000
2015-06-01,12.597804558394664,12.630934847711156,12.556391499276947,12.572957038879395,121000
2015-06-02,12.639217617512381,12.647500387313604,12.56467426907817,12.572957038879395,2403400
2015-06-03,12.597803008500511,12.647498831305429,12.581237470936102,12.606085777282715,34900
2015-06-04,12.514977965263096,12.514977965263096,12.42386987057205,12.440435409545898,229600
2015-06-05,12.382456898199882,12.49841330214932,12.382456898199882,12.481847763061523,65000
2015-06-08,12.481847655027304,12.50669596344393,12.465282905971259,12.490130424499512,42700
2015-06-09,12.597803458503114,12.647499283083203,12.523260116577148,12.523260116577148,154300
2015-06-10,12.672346092426977,12.672346092426977,12.55638970147746,12.564672470092773,57000
2015-06-11,12.465283253562568,12.465283253562568,12.349326847383352,12.415587425231934,24400
2015-06-12,12.390739906010815,12.423870194935105,12.382457136307643,12.415587425231934,30400
2015-06-15,12.258217919288139,12.283065436824764,12.225087632609862,12.249935150146484,62900
2015-06-16,12.200239093146896,12.200239093146896,12.133978521050558,12.15882682800293,1711100
2015-06-17,12.191957114051098,12.191957114051098,12.109131003986514,12.15882682800293,183900
2015-06-18,12.150544402705918,12.167109151254387,12.084283828735352,12.084283828735352,102300
2015-06-19,11.984892573859634,12.00145732186365,11.960044267021125,11.99317455291748,48700
2015-06-22,11.943480004318012,11.98489306084328,11.91034971707547,11.968327522277832,38900
2015-06-23,12.067717804837278,12.158826682797931,12.067717804837278,12.109130859375,37700
2015-06-24,12.175392412283916,12.175392412283916,12.034588489436759,12.059436798095703,31200
2015-06-25,12.05115269759668,12.092565750899489,12.018022412932089,12.076000213623047,97700
2015-06-26,12.059435951955226,12.076000700010557,12.009740128012588,12.051153182983398,19700
2015-06-29,11.960045489449886,12.018024088110707,11.943480739752797,11.984893798828125,49000
2015-06-30,11.877219450726102,11.951762794625042,11.82752362483069,11.918632507324219,754900
2015-07-01,12.034588359627646,12.150544762453494,12.026306380052377,12.117414474487305,174200
2015-07-02,12.133978503036698,12.142261272008525,12.051153182983398,12.051153182983398,31800
2015-07-06,11.761261604533951,11.86065245421929,11.752978836254776,11.83580493927002,88100
2015-07-07,11.628741010580324,11.645306547906443,11.405111785895778,11.58732795715332,178200
2015-07-08,11.620458602905273,11.703284712332263,11.595611086032505,11.620458602905273,61500
2015-07-09,11.860653769498601,11.902066825598697,11.819241503286852,11.868936538696289,15100
2015-07-10,11.802675714329123,11.852371538571902,11.76954542813005,11.827523231506348,137500
2015-07-13,11.893783607096605,11.976609716167925,11.893783607096605,11.951762199401855,42600
2015-07-14,11.852371342449263,11.951762199401855,11.844088573564468,11.951762199401855,55200
2015-07-15,11.99317504023765,12.026306117368549,11.935197235035288,11.968327522277832,162000
2015-07-16,11.951763261258863,11.993175529585487,11.935197722017504,11.943480491638184,27000
2015-07-17,11.926914343303416,11.926914343303416,11.84408902099157,11.868936538696289,39300
2015-07-20,11.802675841671272,11.827523359116583,11.769545555114746,11.769545555114746,30600
2015-07-21,11.736415504507736,11.769545791730314,11.695002448007424,11.703285217285156,31800
2015-07-22,11.562481141968014,11.570763911133174,11.521068086030558,11.545915603637695,59800
2015-07-23,11.537633264419748,11.562480781251713,11.322286012173873,11.355416297912598,84500
2015-07-24,11.3637003776407,11.39683066720106,11.338852068054125,11.388547897338867,41800
2015-07-27,11.289155599697844,11.330568653878409,11.24774254551728,11.256025314331055,29600
2015-07-28,11.487937711917695,11.51278522933592,11.454807425397282,11.50450325012207,48300
2015-07-29,11.471373774543894,11.487938524030938,11.413395176618256,11.454808235168457,34900
2015-07-30,11.355416785171116,11.363699554433289,11.322286498010778,11.33056926727295,12200
2015-07-31,11.330569492952069,11.330569492952069,11.156635284423828,11.156635284423828,795500
2015-08-03,11.098656331190003,11.148352156265405,11.090374351917722,11.123504638671875,411400
2015-08-04,11.206329091215096,11.247742143917009,11.164916038513184,11.164916038513184,96100
2015-08-05,11.123504278601642,11.164916543287553,11.073808455134904,11.090373992919922,71200
2015-08-06,11.007548116954391,11.032395634269967,10.99926534788642,11.024113655090332,24000
2015-08-07,11.0075472304292,11.05724305094629,10.95785140991211,10.95785140991211,48600
2015-08-10,11.073809169929095,11.247743378457338,11.073809169929095,11.156635284423828,217000
2015-08-11,10.875027190056333,10.875027190056333,10.833614133772228,10.850179672241211,18500
2015-08-12,10.86674323629497,10.94956933983474,10.86674323629497,10.916439056396484,24700
2015-08-13,10.866743934017416,10.916439757309757,10.850179186178845,10.87502670288086,33300
2015-08-14,10.916440932074305,10.924722911940693,10.841897584058026,10.8584623336792,45700
2015-08-17,10.750787627492178,10.792200682259667,10.750787627492178,10.75907039642334,146900
2015-08-18,10.634832130201005,10.651396878343528,10.56857155785426,10.593419075012207,73500
2015-08-19,10.643115997314453,10.66796351703603,10.618267687704465,10.643115997314453,184400
2015-08-20,10.817050305667546,10.85018059553638,10.767354475920088,10.79220199584961,87800
2015-08-21,10.62654925335601,10.643114791218768,10.601701736450195,10.601701736450195,48400
2015-08-24,10.253833784661479,10.427767990317896,10.253833784661479,10.361507415771484,50200
2015-08-25,10.42776798327692,10.601702188815894,10.42776798327692,10.518876075744629,109700
2015-08-26,10.419485221027506,10.419485221027506,10.286964071934683,10.361507415771484,61300
2015-08-27,10.543722767705185,10.717656959617985,10.543722767705185,10.618266105651855,42300
2015-08-28,10.808765437750091,10.999264370047989,10.808765437750091,10.916439056396484,102600
2015-08-31,10.883309471744301,10.916439757309757,10.750787539594166,10.87502670288086,839300
2015-09-01,10.858461145529594,10.883309452075013,10.750787520164382,10.767353057861328,282600
2015-09-02,10.87502670288086,10.899874219582872,10.81704890061339,10.87502670288086,184100
2015-09-03,11.015830633524548,11.106938721518901,10.966134810144153,10.98270034790039,41400
2015-09-04,10.841897716679709,10.850180486535812,10.775637137607694,10.800484657287598,20100
2015-09-08,10.990983135874764,11.115221509709134,10.982700366982256,11.090373992919922,194000
2015-09-09,11.189765087008073,11.206329835255682,11.01583088602236,11.024113655090332,56200
2015-09-10,11.123503792089814,11.140068539262018,11.08209073932688,11.11522102355957,31100
2015-09-11,11.057243207331803,11.164916038513184,11.048960438813765,11.164916038513184,261200
2015-09-14,10.97441863119095,10.97441863119095,10.858462225444962,10.866744995117188,33900
2015-09-15,10.825331721329166,10.89159229761227,10.825331721329166,10.883310317993164,41500
2015-09-16,10.866744649482488,10.990983820949072,10.866744649482488,10.941287994384766,8900
2015-09-17,10.941286662998593,11.048960282545396,10.924721126196806,10.95785140991211,54400
2015-09-18,10.817048369120146,10.817048369120146,10.684526443481445,10.684526443481445,36700
2015-09-21,10.725941052226164,10.725941052226164,10.643115725308203,10.651397705078125,161400
2015-09-22,10.436051011032804,10.436051011032804,10.394637953471488,10.402920722961426,21200
2015-09-23,10.494028072468932,10.502310841370683,10.378071677509382,10.386354446411133,99000
2015-09-24,10.419485805404358,10.502311923176851,10.419485805404358,10.485746383666992,31500
2015-09-25,10.394637559123963,10.394637559123963,10.311811447143555,10.311811447143555,55800
2015-09-28,10.212420714244535,10.270398519421908,10.187573196295427,10.253833770751953,43000
2015-09-29,10.303528927961814,10.378072272575155,10.303528927961814,10.353224754333496,33300
2015-09-30,10.469180932559706,10.576854562493931,10.469180932559706,10.527158737182617,37400
2015-10-01,10.634832826869483,10.634832826869483,10.436051096807416,10.44433307647705,35700
2015-10-02,10.353224160968843,10.56028864418822,10.328376644151247,10.543723106384277,104400
2015-10-05,10.527157907168348,10.576853728561394,10.46089733856981,10.4691801071167,69400
2015-10-06,10.510593653164406,10.510593653164406,10.436051096807416,10.44433307647705,31100
2015-10-07,10.651396878343528,10.717657450690274,10.56857155785426,10.593419075012207,46200
2015-10-08,10.452615501242958,10.518876075744629,10.42776798327692,10.518876075744629,218300
2015-10-09,10.9909839407487,11.09037480507229,10.957852862752462,11.040678977966309,1494800
2015-10-12,11.09037408222633,11.115221599215626,10.941287400513897,10.974417686462402,85800
2015-10-13,10.858461651587351,10.92472222568658,10.850179672241211,10.850179672241211,52600
2015-10-14,10.908157706638017,10.974418282131515,10.85846188007371,10.941287994384766,119300
2015-10-15,10.908157706638017,10.957852743313957,10.875027418891268,10.941287994384766,14800
2015-10-16,10.875027406473475,10.875027406473475,10.800484061656316,10.833614349365234,21200
2015-10-19,10.701091980394386,10.72593949587552,10.667961696456778,10.684526443481445,159400
2015-10-20,10.634832847681825,10.70109342449885,10.6265500781076,10.659680366516113,80100
2015-10-21,10.494029153421922,10.52715944255324,10.436051344914215,10.485746383666992,66100
2015-10-22,10.60998484940536,10.684527402539812,10.510593198782729,10.527158737182617,288100
2015-10-23,10.568571901565058,10.568571901565058,10.477463019208995,10.518876075744629,20500
2015-10-26,10.510593653164406,10.510593653164406,10.427768327249401,10.44433307647705,42300
2015-10-27,10.494027837935606,10.502310606652243,10.444332015524086,10.452614784240723,45800
2015-10-28,10.378071445567592,10.518875354197217,10.361506698022618,10.452614784240723,112400
2015-10-29,10.320094704886834,10.378072512084863,10.278681646936079,10.286964416503906,36600
2015-10-30,10.30352916575118,10.311811935319007,10.228986609305878,10.286964416503906,23800
2015-11-02,10.245550893805714,10.286963949877936,10.228986145309833,10.262116432189941,60300
2015-11-03,10.24555122900347,10.369790401284796,10.24555122900347,10.344942092895508,331700
2015-11-04,10.378072512084863,10.394638051220518,10.262116897688806,10.286964416503906,235600
2015-11-05,10.162726402282715,10.187573922001825,10.137878092675196,10.162726402282715,111300
2015-11-06,10.162724963047818,10.228985532840627,10.154442194351644,10.187572479248047,36600
2015-11-09,10.14615855118047,10.18757160120375,10.063332451133908,10.071615219116211,52100
2015-11-10,9.922529831866099,10.021921480667455,9.889399545561757,9.99707317352295,132100
2015-11-11,9.963942923503891,10.088182090013857,9.939095406157232,10.055051803588867,67900
2015-11-12,9.930812475828448,9.963942761715488,9.889399420997565,9.897682189941406,61900
2015-11-13,9.872834458884633,9.939095029221711,9.872834458884633,9.914247512817383,49900
2015-11-16,9.781727433845045,9.790009413619872,9.715466066427696,9.748597145080566,94400
2015-11-17,9.732029518608591,9.732029518608591,9.58294285619759,9.591225624084473,77400
2015-11-18,9.57466291339046,9.57466291339046,9.524967085394035,9.533249855041504,120000
2015-11-19,9.458705080898083,9.582943447311957,9.458705080898083,9.558095932006836,162200
2015-11-20,9.748595891501246,9.790008154715316,9.475270056980987,9.491835594177246,354400
2015-11-23,9.367597938678863,9.458706030536925,9.351032400220117,9.400728225708008,43400
2015-11-24,9.533248921182295,9.657487294170616,9.533248921182295,9.640922546386719,89500
2015-11-25,9.591226685123974,9.66577002457591,9.54981363099642,9.5829439163208,36600
2015-11-27,9.607792349275215,9.632639866123693,9.5249662399292,9.5249662399292,19600
2015-11-30,9.533249855041504,9.58294489314954,9.508401546099096,9.533249855041504,146600
2015-12-01,9.54981329460486,9.682334431234336,9.54981329460486,9.657486915588379,43900
2015-12-02,9.62435649941267,9.665769551513385,9.541531185099512,9.558095932006836,96400
2015-12-03,9.541531885508626,9.541531885508626,9.458705775227234,9.516683578491211,155500
2015-12-04,9.674051390954489,9.723746416792736,9.66576862335205,9.66576862335205,41800
2015-12-07,9.665769785296526,9.690617301202627,9.466988078271147,9.491835594177246,159300
2015-12-08,9.483552825579116,9.541531415877735,9.458705309673016,9.491835594177246,42300
2015-12-09,9.624357842349703,9.640923381456773,9.533249746925957,9.541532516479492,38500
2015-12-10,9.500119566340016,9.566380143742991,9.483554027045079,9.533249855041504,41100
2015-12-11,9.624356163165993,9.723747010802322,9.624356163165993,9.632638931274414,47800
2015-12-14,9.640922546386719,9.674052831842825,9.62435700871451,9.640922546386719,214400
2015-12-15,9.549813520130673,9.549813520130673,9.433857917785645,9.433857917785645,64500
2015-12-16,9.466989277638529,9.566380143742991,9.466989277638529,9.533249855041504,73600
2015-12-17,9.44214155916005,9.44214155916005,9.384163747778905,9.392446517944336,2675300
2015-12-18,9.558096758054052,9.62435733118638,9.558096758054052,9.616074562072754,75500
2015-12-21,9.690617346941861,9.740313168876913,9.690617346941861,9.707182884216309,96300
2015-12-22,9.665770278727209,9.682335026880798,9.607792475357153,9.624357223510742,138400
2015-12-23,9.698900456375963,9.798291313850136,9.68233491851944,9.790008544921875,81600
2015-12-24,9.740313511128948,9.790008544921875,9.740313511128948,9.790008544921875,20800
2015-12-28,9.64920474068529,9.665770278727209,9.599509706336194,9.624357223510742,75800
2015-12-29,9.856269477712472,9.939095590253254,9.823139190673828,9.823139190673828,167600
2015-12-30,9.856269385366582,9.939095497131348,9.856269385366582,9.939095497131348,107900
2015-12-31,9.806574227237045,9.88939954807478,9.798291458186771,9.839704513549805,109600
2016-01-04,9.657487999179656,9.657487999179656,9.566379904996433,9.599510192871094,44100
2016-01-05,9.649204848638917,9.649204848638917,9.574662296281303,9.616074562072754,123800
2016-01-06,9.508401546099096,9.55809737409552,9.483554027045079,9.533249855041504,125600
2016-01-07,9.243359003826301,9.450423500470755,9.21851148539771,9.334467887878418,133700
2016-01-08,9.433859578883057,9.45042432932548,9.384163747778905,9.392446517944336,21000
2016-01-11,9.293055145686413,9.293055145686413,9.168815969553942,9.201946258544922,205200
2016-01-12,9.201945068194537,9.201945068194537,9.11083698272705,9.11083698272705,30400
2016-01-13,9.226794100143325,9.226794100143325,9.168815504930837,9.177098274230957,31500
2016-01-14,9.21851096837269,9.326184595375478,9.21851096837269,9.301336288452148,36500
2016-01-15,9.177098382190529,9.2102286698924,9.143968094488656,9.168815612792969,528000
2016-01-19,9.375880505534726,9.384163275283116,9.235076579365664,9.25992488861084,189600
2016-01-20,9.226794599505672,9.284772407967615,9.177098770903722,9.25992488861084,90500
2016-01-21,9.22679457595712,9.342750192585065,9.22679457595712,9.309619903564453,38400
2016-01-22,9.40901044316419,9.450423500470755,9.334467887878418,9.334467887878418,43100
2016-01-25,9.342750084007033,9.35931562326902,9.301337025740455,9.317902565002441,29100
2016-01-26,9.466987637781935,9.5829432332073,9.466987637781935,9.574661254882812,27500
2016-01-27,9.640923369426995,9.732031464737057,9.607793081142574,9.698901176452637,30800
2016-01-28,9.66577002457591,9.66577002457591,9.558096399799592,9.5829439163208,166700
2016-01-29,9.674053657711415,9.715465925650657,9.674053657711415,9.698901176452637,14300
2016-02-01,9.657488258561957,9.76516189451861,9.657488258561957,9.748597145080566,127000
2016-02-02,9.765161371081389,9.79000888885076,9.690618027884925,9.715465545654297,867100
2016-02-03,9.847987049178364,9.905964851379395,9.814856763650875,9.905964851379395,56300
2016-02-04,10.046768419440436,10.05505118801169,9.955660334821495,9.980507850646973,364500
2016-02-05,9.85626938991488,9.905965214974339,9.76516129884227,9.781726837158203,72700
2016-02-08,9.955661251591273,9.955661251591273,9.690618162122567,9.922530174255371,31100
2016-02-09,9.723747631602464,9.773443453537515,9.6077920302345,9.707182884216309,48500
2016-02-10,9.781726801095962,9.790008780335054,9.68233515134347,9.723748207092285,25600
2016-02-11,9.781726909519868,9.80657442728924,9.698900797104164,9.715465545654297,17300
2016-02-12,9.765161028025412,9.81485685170666,9.756878259097151,9.790008544921875,46700
2016-02-16,9.881117206741418,9.881117206741418,9.773443582699413,9.806573867797852,31200
2016-02-17,9.773444155060037,9.831421959905576,9.740313868021394,9.823139190673828,28900
2016-02-18,9.847987263110673,9.8976822975373,9.823138956009029,9.889399528503418,12300
2016-02-19,9.939095406157232,10.063333782778864,9.939095406157232,10.055051803588867,93700
2016-02-22,10.154442446100923,10.237267765451193,10.154442446100923,10.228985786437988,264500
2016-02-23,10.096463326545594,10.113028863483757,10.021920779988687,10.038485527038574,36800
2016-02-24,10.021922904912708,10.237269401550293,10.021922904912708,10.237269401550293,110300
2016-02-25,10.113029715710772,10.121312484877842,10.00535608620386,10.046769142150879,94300
2016-02-26,10.237267255773949,10.237267255773949,10.121311656478927,10.146159172058105,41500
2016-02-29,10.212420843239538,10.22898638200709,10.162725806713613,10.195856094360352,109700
2016-03-01,10.18757376587078,10.27039909362793,10.154443476790242,10.27039909362793,289800
2016-03-02,10.311812298902455,10.469181766686326,10.286964779211257,10.42776870727539,271900
2016-03-03,10.444333324780747,10.494029153421922,10.427768575159288,10.485746383666992,92000
2016-03-04,10.452615018127545,10.634831984529328,10.452615018127545,10.543723106384277,118700
2016-03-07,10.494027393007245,10.560287960154408,10.494027393007245,10.535440444946289,61100
2016-03-08,10.419485570035619,10.427768339603446,10.24555135855315,10.286964416503906,28200
2016-03-09,10.369790898033127,10.477463746657786,10.369790898033127,10.42776870727539,118500
2016-03-10,10.361507380653437,10.361507380653437,10.262116519170684,10.303528785705566,101900
2016-03-11,10.402921404255459,10.436051694496559,10.394638634223076,10.411203384399414,13200
2016-03-14,10.402920219697279,10.402920219697279,10.295246591202156,10.320094108581543,40400
2016-03-15,10.25383351905287,10.25383351905287,10.179290177146992,10.212420463562012,74600
2016-03-16,10.179290193617794,10.336658856871688,10.179290193617794,10.320094108581543,106700
2016-03-17,10.394638071615098,10.510593686238664,10.34494224399901,10.502311706542969,31900
2016-03-18,10.494028665455433,10.518876183676426,10.411202551534307,10.51059341430664,70100
2016-03-21,10.502310161372707,10.56857072851987,10.47746185627632,10.535440444946289,39900
2016-03-22,10.469181418095038,10.518876455822742,10.469181418095038,10.502311706542969,44700
2016-03-23,10.33665896478234,10.344941733958049,10.303528677967845,10.311811447143555,78200
2016-03-24,10.17100824999396,10.228986848435776,10.17100824999396,10.220704078674316,47700
2016-03-28,10.336659202678574,10.336659202678574,10.187573303526337,10.245551109313965,75600
2016-03-29,10.195854869948871,10.220702385227916,10.154441817891614,10.204136848449707,56800
2016-03-30,10.195856094360352,10.262116669653828,10.1792905555928,10.195856094360352,8400
2016-03-31,10.228986609305878,10.295247186071734,10.22070383973805,10.286964416503906,72000
2016-04-01,10.311811838348858,10.444332990634367,10.311811838348858,10.402920722961426,155500
2016-04-04,10.39463734226616,10.40292011126907,10.32009400101662,10.328376770019531,195600
2016-04-05,10.253834942000807,10.253834942000807,10.212421880762966,10.237269401550293,32800
2016-04-06,10.154442301348015,10.220702871839004,10.137876763781113,10.179289817810059,24300
2016-04-07,10.030203371116563,10.038486140091475,9.947378051032413,9.955660820007324,52500
2016-04-08,10.06333437958216,10.079899918721239,10.013639341941692,10.02192211151123,31600
2016-04-11,10.03020299005406,10.03020299005406,9.972225189208984,9.972225189208984,75100
2016-04-12,10.154442888425615,10.344941842128803,10.154442888425615,10.303528785705566,31500
2016-04-13,10.477462680346987,10.502310987397735,10.436050415039062,10.436050415039062,140100
2016-04-14,10.452615379026547,10.452615379026547,10.386354805299623,10.419485092163086,34300
2016-04-15,10.402921187584194,10.43605147713526,10.361508128173258,10.42776870727539,17400
2016-04-18,10.518875608292493,10.518875608292493,10.477462553597231,10.494028091430664,26900
2016-04-19,10.543722433748195,10.701091873293008,10.543722433748195,10.692809104919434,75200
2016-04-20,10.767354475920088,10.808767535728235,10.750788936041463,10.79220199584961,46700
2016-04-21,10.817049370453836,10.817049370453836,10.643115166208254,10.74250602722168,303000
2016-04-22,10.850179888163877,10.974418269600232,10.800484061656316,10.833614349365234,86400
2016-04-25,10.800484157861971,10.800484157861971,10.717658042907715,10.717658042907715,24700
2016-04-26,10.692809931664161,10.75907050399933,10.692809931664161,10.750787734985352,58600
2016-04-27,10.725940596477317,10.734223365783691,10.609984985741486,10.734223365783691,309800
2016-04-28,10.759071705980777,10.808767535728235,10.734224186051256,10.79220199584961,56500
2016-04-29,10.974418748459463,11.015831807374726,10.916440939911135,10.96613597869873,283800
2016-05-02,11.14006957556064,11.14006957556064,10.841896989729088,10.891592025756836,60400
2016-05-03,10.800483106163052,10.800483106163052,10.667961967051209,10.676244735717773,210200
2016-05-04,10.651395704952233,10.684525987475869,10.57685316169023,10.609983444213867,95000
2016-05-05,10.576853945325375,10.576853945325375,10.452614784240723,10.452614784240723,111800
2016-05-06,10.485745322513948,10.57685420082119,10.469180574568833,10.494028091430664,66800
2016-05-09,10.303528698373817,10.344941754446038,10.245550893805714,10.262116432189941,169200
2016-05-10,10.30352927414241,10.32837758310729,10.262117005644386,10.278681755065918,28600
2016-05-11,10.4526150178485,10.4526150178485,10.386354446411133,10.386354446411133,34200
2016-05-12,10.460898518116716,10.460898518116716,10.212420962910297,10.295247077941895,2898800
2016-05-13,10.295247077941895,10.31181182701519,10.237268481464428,10.295247077941895,46900
2016-05-16,10.328377236091837,10.378072272575155,10.320094466715164,10.353224754333496,69400
2016-05-17,10.295246591202156,10.35322439505017,10.26211630473353,10.320094108581543,65300
2016-05-18,10.2538338786803,10.328377223200599,10.228986360469655,10.245551109313965,114500
2016-05-19,10.162725215002446,10.228985786437988,10.162725215002446,10.228985786437988,27600
2016-05-20,10.328377715908086,10.344942465542605,10.212421308912857,10.220704078674316,125500
2016-05-23,10.154443632413543,10.228986981459279,10.113030572956086,10.162726402282715,107600
2016-05-24,10.17100715637207,10.245550496433246,10.154442408518651,10.17100715637207,12000
2016-05-25,10.228985532840627,10.253833049040855,10.187572479248047,10.187572479248047,95600
2016-05-26,10.344942223701935,10.353224993269762,10.286964416503906,10.286964416503906,36800
2016-05-27,10.3615069295942,10.386354446411133,10.33665862288895,10.386354446411133,52100
2016-05-31,10.36150752371017,10.419485329570161,10.344941984956822,10.353224754333496,104500
2016-06-01,10.295247206271307,10.518876455822742,10.27868166710315,10.502311706542969,155200
2016-06-02,10.485746134378743,10.485746134378743,10.427768327249401,10.44433307647705,138100
2016-06-03,10.568570350286016,10.601700632673912,10.527157299829087,10.55200481414795,78200
2016-06-06,10.643114411559608,10.676244696214985,10.609984126904232,10.618266105651855,110600
2016-06-07,10.502311434825218,10.52715895304621,10.45261560849487,10.51059341430664,110700
2016-06-08,10.750788114508087,10.759070883814461,10.692810309140171,10.734223365783691,74300
2016-06-09,10.593419897246713,10.667963244394752,10.576855147818478,10.651397705078125,243600
2016-06-10,10.659680366516113,10.684527885350404,10.618267308533376,10.659680366516113,58700
2016-06-13,10.676245667784391,10.759070992016031,10.667962898394718,10.725940704345703,60200
2016-06-14,10.643114791218768,10.643114791218768,10.585136198587438,10.601701736450195,47100
2016-06-15,10.783917869488937,10.79219984789148,10.701091766357422,10.701091766357422,85500
2016-06-16,10.57685421954438,10.601701736450195,10.52715839584443,10.601701736450195,78000
2016-06-17,10.601700632673912,10.63483091506181,10.527157299829087,10.55200481414795,50500
2016-06-20,10.634832396985049,10.74250602722168,10.618266858538636,10.74250602722168,31200
2016-06-21,10.66796234476566,10.841896543480416,10.659679575805832,10.817049026489258,47100
2016-06-22,10.850179996373022,10.866744745448498,10.808766938851768,10.825331687927246,178700
2016-06-23,10.850179759029832,10.891592025756836,10.841896989729088,10.891592025756836,35600
2016-06-24,10.676245560415778,10.759070883814461,10.659680021803027,10.734223365783691,22700
2016-06-27,10.667961967051209,10.692809483162605,10.643114450939812,10.676244735717773,103100
2016-06-28,10.883310650756606,10.990984287980929,10.883310650756606,10.96613597869873,78500
2016-06-29,10.933004775119324,11.032395634269967,10.933004775119324,11.024113655090332,82500
2016-06-30,11.04896045509419,11.11522102355957,11.024112939391742,11.11522102355957,168100
2016-07-01,11.17319931263409,11.297438476361823,11.164916543741244,11.247742652893066,129100
2016-07-05,11.380263517040142,11.380263517040142,11.040677899629587,11.098655700683594,189000
2016-07-06,10.941286956113819,11.065525325902465,10.924721418868245,11.057243347167969,35500
2016-07-07,11.040678966659152,11.040678966659152,10.90815781436342,10.933005332946777,143300
2016-07-08,11.057244029360493,11.082091546873567,11.032395721959078,11.065526008605957,88800
2016-07-11,11.148352120167324,11.1731996376804,11.048961260226688,11.065526008605957,29200
2016-07-12,11.264308692952271,11.355416785171116,11.256025923690098,11.33056926727295,71900
2016-07-13,11.37198030494256,11.380263073309692,11.305719737782047,11.338850021362305,2142300
2016-07-14,11.380264066921939,11.413394353394803,11.347133780449072,11.396829605102539,507000
2016-07-15,11.438243944735532,11.50450452511975,11.347135054290916,11.37198257446289,112200
2016-07-18,11.32228753411894,11.396830884523292,11.305721994078674,11.37198257446289,279500
2016-07-19,11.429960358845413,11.438243128274323,11.405112840447053,11.421677589416504,48300
2016-07-20,11.314002506149178,11.380263073309692,11.289154990936053,11.338850021362305,76400
2016-07-21,11.38854669151232,11.454807263617324,11.322286119407313,11.34713363647461,65500
2016-07-22,11.4051126108558,11.413394590229622,11.280873441588264,11.33056926727295,119400
2016-07-25,11.322286605834961,11.322286605834961,11.239460492201168,11.322286605834961,53200
2016-07-26,11.247743032147314,11.27259054977535,11.22289551451928,11.231178283691406,216400
2016-07-27,11.189765175948008,11.198047945081813,11.048961260226688,11.065526008605957,81200
2016-07-28,11.156634564736715,11.247742652893066,11.140069026951023,11.247742652893066,1444700
2016-07-29,11.280874473906698,11.388548114503157,11.24774418371459,11.37198257446289,111900
2016-08-01,11.396829950127701,11.429960237603547,11.314003836493908,11.322286605834961,531900
2016-08-02,11.47965467196074,11.512784957699466,11.355416297912598,11.355416297912598,687900
2016-08-03,11.330569032156808,11.413394353394803,11.297438745683941,11.396829605102539,152200
2016-08-04,11.272591374201543,11.322287202980483,11.256026624534163,11.289156913757324,391500
2016-08-05,11.347133529005838,11.355416297912598,11.297438495341908,11.355416297912598,67900
2016-08-08,11.388547431707154,11.40511297075424,11.35541714350136,11.363699913024902,76500
2016-08-09,11.314004898071289,11.338852418537492,11.2974401477233,11.314004898071289,109800
2016-08-10,11.454808008118745,11.47137354716583,11.35541714350136,11.363699913024902,180900
2016-08-11,11.388546836012239,11.429959891575404,11.355416549539372,11.396829605102539,2150100
2016-08-12,11.314003332426728,11.314003332426728,11.222895243399337,11.239459991455078,244600
2016-08-15,11.272591703886565,11.37198257446289,11.256026953734724,11.37198257446289,334100
2016-08-16,11.371981655288279,11.438243020205146,11.338851367774025,11.429960250854492,77800
2016-08-17,11.405113304677025,11.471373883028615,11.396830534910977,11.446525573730469,74400
2016-08-18,11.529350406493151,11.529350406493151,11.471372604370117,11.471372604370117,33300
2016-08-19,11.396830534910977,11.446525573730469,11.380264995378878,11.446525573730469,236800
2016-08-22,11.37198257446289,11.396830884523292,11.37198257446289,11.37198257446289,131100
2016-08-23,11.388547051473566,11.39682982072057,11.37198151297956,11.380264282226562,18400
2016-08-24,11.347134001474561,11.347134001474561,11.206330083750144,11.222895622253418,1956000
2016-08-25,11.222895028964265,11.26430808314483,11.21461226015049,11.256025314331055,105900
2016-08-26,11.28915653384905,11.371981859175472,11.256026245740808,11.305721282958984,1577500
2016-08-29,11.3222870944023,11.3222870944023,11.28087403579839,11.297439575195312,24600
2016-08-30,11.22289551451928,11.247743032147314,11.18976522771912,11.231178283691406,77500
2016-08-31,11.23117849947796,11.256026017583393,11.21461296081543,11.21461296081543,72500
2016-09-01,11.222896335311004,11.289156913757324,11.214613565533114,11.289156913757324,151100
2016-09-02,11.289155220603988,11.330568273393887,11.239459399278452,11.272589683532715,309700
2016-09-06,11.206329940319646,11.206329940319646,11.15663490522258,11.173199653625488,43200
2016-09-07,11.264307250098447,11.289154764813876,11.173198379661457,11.198046684265137,206300
2016-09-08,11.106937919801128,11.198046791107402,11.106937919801128,11.189764022827148,28500
2016-09-09,11.131787432307402,11.131787432307402,11.073809623718262,11.073809623718262,100700
2016-09-12,10.974417347178338,11.04896068572998,10.974417347178338,11.04896068572998,98200
2016-09-13,11.065526375962984,11.065526375962984,10.933005224975986,10.941287994384766,131100
2016-09-14,11.02411292314793,11.181481575549261,11.02411292314793,11.164916038513184,117100
2016-09-15,11.12350402428162,11.12350402428162,11.040677917026843,11.04896068572998,43700
2016-09-16,11.015830615013918,11.040678131718204,11.015830615013918,11.032395362854004,25400
2016-09-19,11.073808077569451,11.123503899341792,11.065525308959346,11.106938362121582,114800
2016-09-20,11.140069259622612,11.231178139570181,11.140069259622612,11.181482315063477,15900
2016-09-21,11.140069259622612,11.181482315063477,11.131786490556772,11.181482315063477,28400
2016-09-22,11.330570438307713,11.371982709121905,11.305722127953079,11.314004898071289,221700
2016-09-23,11.322286498010778,11.363699554433289,11.314003728748604,11.33056926727295,76800
2016-09-26,11.322286477274242,11.421677338573227,11.322286477274242,11.380264282226562,110900
2016-09-27,11.39683066720106,11.429960956761418,11.371982357614485,11.388547897338867,59800
2016-09-28,11.454807782049981,11.545915875345738,11.446525012689904,11.537633895874023,37700
2016-09-29,11.545914542997085,11.562480079805647,11.521067027672514,11.554197311401367,88800
2016-09-30,11.645307648901714,11.65358962845949,11.595611822113202,11.637024879455566,111900
2016-10-03,11.57904604778422,11.711567986562889,11.53763378117226,11.703285217285156,511600
2016-10-04,11.645306655745111,11.645306655745111,11.545915010644594,11.579045295715332,688100
2016-10-05,11.570763550345688,11.58732829827116,11.512784957885742,11.512784957885742,143800
2016-10-06,11.446524870847252,11.487937927246094,11.429960122220727,11.487937927246094,60100
2016-10-07,11.545914881534319,11.554197650181457,11.463089564727802,11.479654312133789,150100
2016-10-10,11.504502280752222,11.58732759513022,11.504502280752222,11.554197311401367,1100100
2016-10-11,11.396830201230697,11.396830201230697,11.330569624819107,11.363699913024902,1169600
2016-10-12,11.405113654543424,11.438243944735532,11.363700594331183,11.37198257446289,360900
2016-10-13,11.239460977194483,11.31400432470384,11.222896227685956,11.297439575195312,454800
2016-10-14,11.297438368511619,11.330568653878409,11.239459776703505,11.256025314331055,265700
2016-10-17,11.239460242747263,11.28087329864502,11.231178263478387,11.28087329864502,186400
2016-10-18,11.355416278835108,11.355416278835108,11.222895136102846,11.247742652893066,206000
2016-10-19,11.19804797673785,11.289156067802239,11.164916900108972,11.28087329864502,132200
2016-10-20,11.1897643440673,11.1897643440673,11.140068522847349,11.164916038513184,330400
2016-10-21,11.148352731135581,11.164917480422655,11.115222442673048,11.140069961547852,574600
2016-10-24,11.247743011904483,11.297438836959458,11.214612725163947,11.28087329864502,109400
2016-10-25,11.512785445130056,11.537633752902373,11.46309040936213,11.487937927246094,278600
2016-10-26,11.496219849428067,11.504502618075207,11.446524027433524,11.479654312133789,60600
2016-10-27,11.521067494313614,11.595610833194852,11.512784725573853,11.579045295715332,133400
2016-10-28,11.612175804003233,11.736414169483627,11.612175804003233,11.7198486328125,115300
2016-10-31,11.77782926232735,11.935197938533143,11.77782926232735,11.926915168762207,371400
2016-11-01,11.89378487956686,11.94348070830408,11.860654590371514,11.926915168762207,483600
2016-11-02,11.77782889836412,11.852372244222181,11.761263359334162,11.786110877990723,412200
2016-11-03,11.926914465752564,12.009740578803099,11.902066947792745,11.968327522277832,146400
2016-11-04,11.910349107052934,11.951762161457115,11.885501590365752,11.893783569335938,156900
2016-11-07,12.009740128012588,12.067717931038729,11.98489261098543,12.051153182983398,58900
2016-11-08,12.03458739452921,12.200238821075951,12.026305415618102,12.167108535766602,317100
2016-11-09,12.36589097086763,12.407303234864901,12.249934577965679,12.390738487243652,225800
2016-11-10,12.606086588331342,12.672347163075425,12.548107993014002,12.556390762329102,510400
2016-11-11,12.76345526367097,12.780020802311286,12.365891814963684,12.399022102355957,560000
2016-11-14,12.597802737726324,12.647498559463092,12.523259400065317,12.614367485046387,278900
2016-11-15,12.399021297057452,12.614367756176613,12.399021297057452,12.606085777282715,454600
2016-11-16,12.407304068137634,12.407304068137634,12.2582181699806,12.291348457336426,753800
2016-11-17,12.36589205255519,12.374174032146113,12.266501188468725,12.332761764526367,180500
2016-11-18,12.382456312734496,12.41558659945525,12.258217935003756,12.357608795166016,237600
2016-11-21,12.514977834850361,12.564673661365678,12.4984130859375,12.4984130859375,295000
2016-11-22,12.647498599110175,12.688910862484295,12.589520008587481,12.672346115112305,462500
2016-11-23,12.614368725433131,13.003650199336764,12.597803976484236,12.978802680969238,310100
2016-11-25,13.103040407739531,13.359799927776036,13.103040407739531,13.343235969543457,237600
2016-11-28,13.392931077618762,13.533734991920078,13.10304047996586,13.119606018066406,524500
2016-11-29,12.887695064047689,12.962237621909347,12.780021427285208,12.846282005310059,204600
2016-11-30,12.987085798330268,13.011933317363495,12.854564643635205,12.90425968170166,226800
2016-12-01,12.920824032362056,13.003649351482956,12.904258494604887,12.970519065856934,121400
2016-12-02,12.81314955910222,12.912540409406256,12.76345373900607,12.804866790771484,315300
2016-12-05,13.036779172624849,13.16930031040738,13.036779172624849,13.103039741516113,244100
2016-12-06,12.978801372317063,13.136170025961746,12.937388319287951,13.103039741516113,236900
2016-12-07,13.15273674485795,13.161019514185611,12.88769444547973,12.929106712341309,744600
2016-12-08,12.871129524597277,12.887695064047689,12.813151716297632,12.846282005310059,176300
2016-12-09,12.937388887465554,13.036779745167447,12.937388887465554,12.962236404418945,298800
2016-12-12,12.95395624881615,12.995368519605073,12.904260418025638,12.920825958251953,296100
2016-12-13,12.97052000809024,12.97052000809024,12.796585798446225,12.862846374511719,243000
2016-12-14,12.978803254164754,13.0450638326634,12.912542675666106,12.995368003845215,488900
2016-12-15,12.929107425346567,13.119607180946478,12.904259905881675,12.995368003845215,139600
2016-12-16,12.854564296509887,12.854564296509887,12.713760375976562,12.713760375976562,508600
2016-12-19,12.423869978549,12.490130555243525,12.357609401854475,12.43215274810791,211400
2016-12-20,12.473564867742773,12.556390187436554,12.465282098806899,12.539825439453125,74400
2016-12-21,12.539826143052203,12.539826143052203,12.448717259422184,12.4984130859375,74600
2016-12-22,12.456998488728038,12.564672107958916,12.456998488728038,12.53154182434082,745700
2016-12-23,12.490129342636052,12.490129342636052,12.382455718488877,12.390738487243652,124300
2016-12-27,12.407302668356762,12.556389339582326,12.332760122632246,12.53154182434082,394600
2016-12-28,12.440435625931908,12.490130663941091,12.382457028403344,12.423870086669922,298300
2016-12-29,12.357608416110821,12.365891185009032,12.208521735496323,12.216804504394531,302800
2016-12-30,12.382456312734496,12.44043490691207,12.332761277597537,12.357608795166016,248700
2017-01-03,12.307912954361386,12.307912954361386,12.216804863468207,12.249935150146484,429000
2017-01-04,12.473565081885395,12.53982565473329,12.432152026383378,12.523260116577148,800800
2017-01-05,12.514977943027764,12.606086827445314,12.481847655027304,12.490130424499512,473300
2017-01-06,12.423868563185607,12.572955238708087,12.415585794570292,12.564672470092773,265700
2017-01-09,12.531543633796318,12.672347556976263,12.531543633796318,12.647500038146973,173500
2017-01-10,12.920823905169378,12.978801706972105,12.87112808227539,12.87112808227539,593500
2017-01-11,12.929106264777163,12.962236551052575,12.837998174991858,12.85456371307373,570700
2017-01-12,13.169300350302313,13.177583118910885,13.086475033881467,13.161018371582031,1281100
2017-01-13,13.161018165812024,13.334952354431152,13.127887881784012,13.334952354431152,539600
2017-01-17,13.094758102748168,13.169300652269678,12.987084478032687,13.028496742248535,286900
2017-01-18,13.094758481343339,13.218996857359471,13.069910174229447,13.16930103302002,193900
2017-01-19,13.227281184993172,13.227281184993172,13.111324774463307,13.1361722946167,233200
2017-01-20,13.177583479663339,13.301821852639932,13.177583479663339,13.194149017333984,538200
2017-01-23,13.301822339252501,13.36808291258243,13.260410073337551,13.32667064666748,132900
2017-01-24,13.467473965866438,13.525451767489667,13.44262565955222,13.517168998718262,231100
2017-01-25,13.334953808440039,13.417779922485352,13.318388269675632,13.417779922485352,228100
2017-01-26,13.359800127388578,13.409496742158812,13.169301176766055,13.21899700164795,968200
2017-01-27,13.20243076422371,13.29353885014593,13.169300479353057,13.260409355163574,343800
2017-01-30,13.218996301603184,13.260409355163574,13.144452963172142,13.260409355163574,307900
2017-01-31,13.467473965866438,13.525451767489667,13.42606012200941,13.517168998718262,386800
2017-02-01,13.467473983764648,13.50060347911769,13.434342908634994,13.467473983764648,661600
2017-02-02,13.376365427380643,13.459191537412355,13.376365427380643,13.442625999450684,369600
2017-02-03,13.2769749999959,13.31838726400315,13.227279177343576,13.252126693725586,130000
2017-02-06,13.26869221347308,13.334952783661924,13.26869221347308,13.3018217086792,417200
2017-02-07,13.334952568779597,13.343235337391809,13.285257536882913,13.318387031555176,99200
2017-02-08,13.500604327008052,13.517169865613258,13.442626521666538,13.475757598876953,155100
2017-02-09,13.500604977789019,13.533736056596478,13.401214900920218,13.426061630249023,241700
2017-02-10,13.666255593887092,13.798776733869929,13.666255593887092,13.790493965148926,585200
2017-02-13,13.790494831738359,13.84018986741059,13.724234257583152,13.749082565307617,541100
2017-02-14,13.831907934536588,13.831907934536588,13.641407411774386,13.732516288757324,241700
2017-02-15,13.715950733203735,13.815342378852845,13.699386775409394,13.782211303710938,165300
2017-02-16,13.707667243856948,13.715950012207031,13.608277183209019,13.715950012207031,182100
2017-02-17,13.47575809694623,13.566865403088803,13.459192557728754,13.558584213256836,140700
2017-02-21,13.749083652086835,13.749083652086835,13.666257532901762,13.691105842590332,278700
2017-02-22,13.657973704083927,13.71595150908533,13.633125396321882,13.699387550354004,116900
2017-02-23,13.591711858176172,13.591711858176172,13.334952354431152,13.334952354431152,265100
2017-02-24,13.44262712582247,13.591713820416356,13.426061586472754,13.550301551818848,151100
2017-02-27,13.525450706481934,13.566862967313755,13.484038445650114,13.525450706481934,86200
2017-02-28,13.542018436230313,13.66625681862611,13.542018436230313,13.624844551086426,1050000
2017-03-01,13.831907916423798,13.87332018057457,13.765647345916596,13.782211303710938,160800
2017-03-02,13.649690905711763,13.649690905711763,13.475757491078596,13.484040260314941,181300
2017-03-03,13.550300073803884,13.566864031570084,13.401213395471803,13.517168998718262,136500
2017-03-06,13.376365898193743,13.376365898193743,13.285258595751106,13.310105323791504,283500
2017-03-07,13.276975234049994,13.276975234049994,13.119605784450354,13.185866355895996,214900
2017-03-08,13.202431230680814,13.268692592651508,13.119605910522017,13.127888679504395,492400
2017-03-09,13.08647526499759,13.119605550128691,13.05334497986649,13.094758033752441,268400
2017-03-10,13.235561009870125,13.260409315865699,13.136170155552717,13.202430725097656,117500
2017-03-13,13.359800359649007,13.39293143673848,13.293539785246768,13.310105323791504,256000
2017-03-14,13.218996930370501,13.343236096961162,13.127888840114686,13.285258293151855,235000
2017-03-15,13.392931271487578,13.533735187827093,13.392931271487578,13.49232292175293,340300
2017-03-16,13.616562020741231,13.616562020741231,13.525453134821886,13.558584213256836,224300
2017-03-17,13.666257532901762,13.715952572502076,13.641409223213193,13.691105842590332,182800
2017-03-20,13.724235695187362,13.732518465296465,13.591714532995445,13.616562843322754,258100
2017-03-21,13.641408464248748,13.666256772554837,13.459192276000977,13.459192276000977,199600
2017-03-22,13.542019492117694,13.624845613431857,13.426062290367117,13.616562843322754,160000
2017-03-23,13.517168660683963,13.599994766550111,13.45919086051063,13.59171199798584,165700
2017-03-24,13.533734933183856,13.608278274536133,13.500603857126553,13.608278274536133,176000
2017-03-27,13.33495284279926,13.484039521329475,13.293538998887193,13.467473983764648,306400
2017-03-28,13.467474360845905,13.657973308845431,13.426060515774276,13.608278274536133,155500
2017-03-29,13.682821362790387,13.790494198431631,13.67453859392927,13.724233627319336,89100
2017-03-30,13.815342505014979,13.889885844988388,13.707668089597105,13.724233627319336,111900
2017-03-31,13.575148172697542,13.641408749790674,13.550301443648099,13.558584213256836,203000
2017-04-03,13.566864830900213,13.591713138678438,13.359800338745115,13.359800338745117,249900
2017-04-04,13.409497239165535,13.46747504543634,13.409497239165535,13.459192276000977,346100
2017-04-05,13.732516738953683,13.740799508021542,13.61656113155699,13.649690628051758,177500
2017-04-06,13.608279053086399,13.657974090238826,13.484040670316956,13.500604629516602,128700
2017-04-07,13.343236038047475,13.4757571832484,13.310104961858913,13.434343338012695,138500
2017-04-10,13.276975450736888,13.301822178074117,13.16930103302002,13.16930103302002,75700
2017-04-11,13.152735455644786,13.152735455644786,13.02849629757273,13.111322402954102,188600
2017-04-12,13.094758483664533,13.094758483664533,12.978802086777478,13.011932373046875,429400
2017-04-13,13.06162747837529,13.127888047266554,13.036779172624849,13.103039741516113,228600
2017-04-17,13.268692826529842,13.268692826529842,13.177583945894428,13.21899700164795,67100
2017-04-18,12.95395457189997,12.987084858175384,12.804867888716444,12.85456371307373,255600
2017-04-19,12.953954912296467,12.970519660925287,12.821432973824148,12.937389373779297,121100
2017-04-20,13.127888660412665,13.177583694458008,13.08647560544933,13.177583694458008,71300
2017-04-21,13.07819404493208,13.111324333986392,13.053346525613444,13.061629295349121,47600
2017-04-24,13.061629734156526,13.144455064630638,13.053346964142587,13.1361722946167,78800
2017-04-25,13.177583838608644,13.260409949441355,13.161019090375103,13.227279663085938,648300
2017-04-26,13.243844014142581,13.310104584866293,13.243844014142581,13.293539047241211,405800
2017-04-27,13.227278940674026,13.235560919394308,13.086475033881467,13.161018371582031,215100
2017-04-28,13.21071398045101,13.227279518391674,13.136170639494672,13.177583694458008,58900
2017-05-01,13.061629370752208,13.450910071915546,13.061629370752208,13.368083953857422,306000
2017-05-02,13.26869221347308,13.310104477424881,13.227279159632976,13.3018217086792,150700
2017-05-03,13.04506360603726,13.0533463756778,12.887694932308971,12.90425968170166,208800
2017-05-04,12.88769444547973,12.945672250996626,12.837998619402134,12.929106712341309,85200
2017-05-05,12.862846278773501,12.98708545038787,12.862846278773501,12.978802680969238,75900
2017-05-08,12.780020693040434,12.854564036507783,12.763455154541756,12.829715728759766,208800
2017-05-09,12.937388652875168,12.953954190469267,12.846280565772553,12.87112808227539,40900
2017-05-10,12.871127935976583,12.88769347338239,12.804867366129953,12.821432113647461,101700
2017-05-11,12.953953353104279,12.953953353104279,12.804866683947836,12.813149452209473,2998900
2017-05-12,12.846281267258444,12.846281267258444,12.8048682109001,12.829715728759766,519300
2017-05-15,12.912541748347225,12.970519552897743,12.912541748347225,12.945672035217285,90500
2017-05-16,12.93738878023091,12.978801834735519,12.929106011352326,12.970519065856934,724400
2017-05-17,12.970519911550607,13.003650199336764,12.93738962376445,12.978802680969238,202600
2017-05-18,12.796586046039826,12.920825220982737,12.75517298772552,12.90425968170166,141300
2017-05-19,13.086475748603329,13.227279663085938,13.086475748603329,13.227279663085938,153100
2017-05-22,13.185866337279696,13.23556137084961,13.177583568388606,13.23556137084961,252100
2017-05-23,13.20243139220308,13.285258293151855,13.185866643923992,13.285258293151855,303100
2017-05-24,13.19414937673052,13.235561642258542,13.161019090375103,13.227279663085938,1469400
2017-05-25,13.29353944590844,13.318387753091253,13.210714124964062,13.227279663085938,351300
2017-05-26,13.185865977655569,13.227279031093229,13.177583208990377,13.202430725097656,78900
2017-05-30,13.194149251586762,13.194149251586762,13.086475624480833,13.127888679504395,31800
2017-05-31,13.003648888179216,13.119605278683073,13.003648888179216,13.103039741516113,205900
2017-06-01,13.103039865983034,13.12788817196951,13.045062065124512,13.045062065124512,318200
2017-06-02,12.945672285546765,12.987085342407227,12.904259228686302,12.987085342407227,535200
2017-06-05,12.879410018526057,12.879410018526057,12.813149452209473,12.813149452209473,69200
2017-06-06,12.755172621527434,12.854564274583606,12.746890642013057,12.763455390930176,294600
2017-06-07,12.75517204719566,12.75517204719566,12.664063957532951,12.7468900680542,151400
2017-06-08,12.854563227417662,12.89597549128109,12.837997689961648,12.879410743713379,87700
2017-06-09,13.011932265513881,13.061628089451448,12.987084748489261,13.020215034484863,98600
2017-06-12,13.003650680646977,13.003650680646977,12.846282005310059,12.846282005310059,140200
2017-06-13,12.755172385292417,12.837998498009105,12.755172385292417,12.829715728759766,118500
2017-06-14,12.837998735778122,12.879411792903467,12.755172621527434,12.763455390930176,284600
2017-06-15,12.76345373900607,12.81314955910222,12.76345373900607,12.804866790771484,210200
2017-06-16,12.813149452209473,12.82971419884449,12.788301147424562,12.813149452209473,82100
2017-06-19,12.912540690314614,12.970518490114525,12.895975153292765,12.953953742980957,109000
2017-06-20,12.937389970375426,12.937389970375426,12.846281873994668,12.90425968170166,54600
2017-06-21,13.011931887383978,13.053344941147088,12.995366349923414,13.036779403686523,356800
2017-06-22,13.111322510099594,13.152735563128706,13.103039741516113,13.103039741516113,99600
2017-06-23,13.185865887519457,13.185865887519457,13.136170065756318,13.161018371582031,140000
2017-06-26,13.169300710828017,13.202430996280995,13.136170425375036,13.194149017333984,172400
2017-06-27,13.260408805274757,13.359798865876863,13.260408805274757,13.351517677307129,105300
2017-06-28,13.30182316001619,13.392932046382798,13.30182316001619,13.384649276733398,430600
2017-06-29,13.46747504543634,13.508887312836416,13.450909506565614,13.459192276000977,140900
2017-06-30,13.517168980885613,13.575146782432354,13.442625641817914,13.566864013671875,180600
2017-07-03,13.542019492117694,13.616562843322754,13.525453951899488,13.616562843322754,257700
2017-07-05,13.459191304033604,13.517169106117489,13.384647964275288,13.508886337280273,896700
2017-07-06,13.533733474603595,13.55858177896858,13.492321213771774,13.525450706481934,346000
2017-07-07,13.525451874954705,13.53373464379192,13.46747407287082,13.508886337280273,98300
2017-07-10,13.41777907623286,13.442625803035675,13.376365231933791,13.409496307373047,65700
2017-07-11,13.475758420068283,13.533736228942871,13.450910110646257,13.533736228942871,84100
2017-07-12,13.599994039800402,13.599994039800402,13.50060240211695,13.525450706481934,2372100
2017-07-13,13.575148281066639,13.599996590091214,13.517170473119414,13.550301551818848,508900
2017-07-14,13.550300900730267,13.583430398061052,13.525452592899647,13.57514762878418,114300
2017-07-17,13.66625531860193,13.707667581596157,13.616560287053545,13.641407012939453,105100
2017-07-18,13.583429212836908,13.657972550047772,13.57514644428275,13.641407012939453,116900
2017-07-19,13.616561299752107,13.63312525831576,13.49232292175293,13.49232292175293,75200
2017-07-20,13.525452937981187,13.54201847695758,13.467475131340565,13.500604629516602,72500
2017-07-21,13.599995088713788,13.641407352739572,13.53373451840657,13.566864013671875,75600
2017-07-24,13.591711981391068,13.649689781493613,13.583429212836908,13.641407012939453,192600
2017-07-25,13.83190829490246,13.956146670530886,13.83190829490246,13.923015594482422,212400
2017-07-26,13.947863793816726,14.022407134573509,13.881603222008103,13.93129825592041,184800
2017-07-27,14.005841615805561,14.030689922683974,13.881603240966797,13.881603240966797,87500
2017-07-28,13.898168253418403,13.898168253418403,13.815342146731863,13.848471641540527,112900
2017-07-31,13.923016245939356,13.931299015339023,13.881603978717758,13.89816951751709,211900
2017-08-01,13.82362567223701,13.865037937959354,13.7987773649376,13.815342903137207,103300
2017-08-02,13.848472253150035,13.93129836349454,13.848472253150035,13.923015594482422,575800
2017-08-03,13.881603348552474,13.906451655623465,13.856755041481481,13.873320579528809,183600
2017-08-04,13.881603978717758,13.931299015339023,13.840190131719426,13.89816951751709,59000
2017-08-07,14.080386008188572,14.196341622727443,14.080386008188572,14.188058853149414,218200
2017-08-08,14.221188480248141,14.477947991858723,14.221188480248141,14.444818496704102,222000
2017-08-09,14.5110794989291,14.552491764049783,14.3868411237904,14.411687850952148,186400
2017-08-10,14.328861438679258,14.477948117611504,14.328861438679258,14.3868408203125,258400
2017-08-11,14.411687654564272,14.411687654564272,14.361992621141317,14.378558158874512,65300
2017-08-14,14.378556357917047,14.403403081628083,14.32885975094211,14.37027359008789,71200
2017-08-15,14.411687421772877,14.477947991858723,14.395121884307263,14.444818496704102,109900
2017-08-16,14.800970644655123,15.008035137514014,14.800970644655123,14.97490406036377,350800
2017-08-17,14.842381319405192,14.842381319405192,14.535925207741057,14.635316848754883,380900
2017-08-18,14.742990031426174,14.875511169433594,14.742990031426174,14.875511169433594,109600
2017-08-21,14.958338414117936,15.041164526620648,14.92520891698287,14.983186721801758,326800
2017-08-22,15.00803439708704,15.016315586189334,14.883794443679763,14.958337783813477,275600
2017-08-23,14.941774240692117,15.032881541336657,14.925208702474318,14.999752044677734,168300
2017-08-24,15.024598947048757,15.165402863985037,15.008034988414902,15.082576751708984,91400
2017-08-25,15.07429551560682,15.09085947418939,14.892077753208358,14.941774368286133,175600
2017-08-28,15.024598537609531,15.09085910966935,14.991469041467948,15.066012382507324,126400
2017-08-29,15.115707397460938,15.19025073840589,15.090859090553737,15.115707397460938,104600
2017-08-30,15.074295259146764,15.148838600718527,15.057729721069336,15.057729721069336,137600
2017-08-31,15.206818229376363,15.306208310216672,15.198535459343528,15.28136157989502,212700
2017-09-01,15.273078221696199,15.438728876643125,15.264795451982335,15.422164916992188,266800
2017-09-05,15.413880542176338,15.42216331102769,15.09914164493151,15.132272720336914,409100
2017-09-06,15.165403970520968,15.256512858650007,15.090860622011174,15.239947319030762,408400
2017-09-07,15.239947187033973,15.306207765160247,15.190252148383466,15.297924995422363,191700
2017-09-08,15.032880613233619,15.032880613233619,14.867229980612635,14.875511169433594,383800
2017-09-11,15.057729916339154,15.099142182293098,14.991469342946832,15.090859413146973,177100
2017-09-12,15.02459695463094,15.057728027058515,14.999750230086745,15.041162490844727,151300
2017-09-13,14.858949032102904,14.883795761162435,14.78440568537077,14.834100723266602,142300
2017-09-14,14.742991883220494,14.784405731409962,14.337145649624365,14.734710693359375,372500
2017-09-15,14.759557832428975,14.767840602296914,14.6104711343597,14.751275062561035,165400
2017-09-18,14.883794462192176,14.908642768859863,14.79268716396392,14.908642768859863,94900
2017-09-19,14.92520786021015,14.999751198206914,14.867230059496354,14.99146842956543,53200
2017-09-20,15.165402215965692,15.165402215965692,15.066012149302733,15.132272720336914,100200
2017-09-21,15.057728501734262,15.082575227061719,14.800969001432488,14.858946800231934,109500
2017-09-22,14.900360522387986,14.950055557689073,14.809251641188755,14.941774368286133,103900
2017-09-25,14.950054586358014,14.99146842956543,14.908642322927184,14.99146842956543,111200
2017-09-26,14.925210324798138,14.958339825058133,14.883796474752087,14.900362014770508,108800
2017-09-27,14.950055557689073,14.97490386522796,14.883794984028729,14.941774368286133,123500
2017-09-28,14.999750951334649,15.123989319358957,14.91692484605959,15.107423782348633,55000
2017-09-29,15.107424883540073,15.107424883540073,14.96662096824214,14.999752044677734,320900
2017-10-02,15.008034560416364,15.148838473337204,15.008034560416364,15.115707397460938,162000
2017-10-03,15.239946344407224,15.289641380310059,15.181968539224465,15.289641380310059,133100
2017-10-04,15.331054902833916,15.372467168581972,15.314489364624023,15.314489364624023,127800
2017-10-05,15.463577138855104,15.529837716588142,15.447011599477648,15.521554946899414,216900
2017-10-06,15.41388068953617,15.41388068953617,15.322771811076917,15.339337348937988,92000
2017-10-09,15.389033403458738,15.438728440561453,15.372467864498917,15.430445671081543,67700
2017-10-10,15.405596385291235,15.54640028352461,15.389030849081076,15.529834747314453,86400
2017-10-11,15.438728876643125,15.463577185784722,15.389033838136728,15.422164916992188,106800
2017-10-12,15.504986230233333,15.571246794388227,15.488422274026956,15.54640007019043,91400
2017-10-13,15.60437808048368,15.637507573127513,15.430443109829987,15.529834747314453,59900
2017-10-16,15.77831327997834,15.794878818087351,15.562967603667834,15.587814331054688,130300
2017-10-17,15.447010185481671,15.447010185481671,15.273076777270344,15.339337348937988,122900
2017-10-18,15.297922659932176,15.422162607256276,15.297922659932176,15.331053733825684,139400
2017-10-19,15.281359314248608,15.405597686767578,15.281359314248608,15.405597686767578,99000
2017-10-20,15.4304446476206,15.496705219288245,15.29792350428531,15.339337348937988,167200
2017-10-23,15.397315742622776,15.463576316833496,15.38075020412592,15.463576316833496,63600
2017-10-24,15.471857883634382,15.579530715942383,15.455292346424972,15.579530715942383,48200
2017-10-25,15.546403296463271,15.687207221984863,15.521554987332358,15.687207221984863,143800
2017-10-26,15.645790626499535,15.69548723603612,15.587812828483367,15.678921699523926,100500
2017-10-27,15.322772185734726,15.480141639709473,15.314489416601669,15.480141639709473,149600
2017-10-30,15.463576511277543,15.50498877826371,15.438728203219808,15.496706008911133,189500
2017-10-31,15.480140333298646,15.620944237124453,15.480140333298646,15.604378700256348,68800
2017-11-01,15.645791899954022,15.695488513535551,15.629227941870154,15.654074668884277,159000
2017-11-02,15.645791899954022,15.695488513535551,15.562967370204754,15.654074668884277,216500
2017-11-03,15.604379021756497,15.629227327570609,15.496704609671916,15.579530715942383,217600
2017-11-06,15.612662404009644,15.654074668884277,15.612662404009644,15.654074668884277,148000
2017-11-07,15.430443795953098,15.45529210137323,15.297922659932176,15.331053733825684,300500
2017-11-08,15.347621505256743,15.364185464838515,15.297924887181074,15.306207656860352,162200
2017-11-09,15.165402807092887,15.281359995755029,15.165402807092887,15.256511688232422,181800
2017-11-10,15.355904274936021,15.355904274936021,15.2813609275993,15.306207656860352,92600
2017-11-13,15.405597686767578,15.480141026234282,15.380749380353137,15.405597686767578,156400
2017-11-14,15.347618895542888,15.347618895542888,15.08257505020447,15.140554428100586,131900
2017-11-15,15.107423766101281,15.206815408279772,15.090858229108772,15.157118797302246,174500
2017-11-16,15.264793207976993,15.264793207976993,15.082575460612517,15.157118797302246,192200
2017-11-17,15.248227858799543,15.264793395996092,15.1902500583882,15.264793395996094,227100
2017-11-20,15.132273545060157,15.20681688900837,15.099142467849077,15.190251350402832,104900
2017-11-21,15.26479515009271,15.372467994689941,15.25651238054265,15.372467994689941,87100
2017-11-22,15.405598942418559,15.455293979521274,15.405598942418559,15.430445671081543,68800
2017-11-24,15.596097751915295,15.712053363971174,15.529837176486687,15.562968254089355,65200
2017-11-27,15.422164916992188,15.463577185784722,15.405599377564457,15.422164916992188,38100
2017-11-28,15.264795435109303,15.264795435109303,15.181969317838997,15.206817626953125,139000
2017-11-29,15.03288152143548,15.107424863540214,14.983186486624549,15.049447059631348,149800
2017-11-30,15.04944727518851,15.140556156794087,15.0245989675388,15.032881736755371,90700
2017-12-01,15.132274878857707,15.397317200800996,15.132274878857707,15.28136157989502,415500
2017-12-04,15.223381718998695,15.256512798105707,15.148839950561522,15.148839950561523,185300
2017-12-05,14.842383298931558,14.883795566674152,14.776122722677359,14.800971031188965,218400
2017-12-06,14.79268915500739,14.817535885242725,14.676731954727385,14.685014724731445,140200
2017-12-07,14.685014724731445,14.742992534983024,14.668449184723324,14.685014724731445,73800
2017-12-08,14.701578770759983,14.742991036795111,14.660166504724854,14.72642707824707,86300
2017-12-11,14.709860129161054,14.875510757191394,14.701577360793058,14.858946800231934,164900
2017-12-12,14.85066623959965,14.900361277418883,14.842383470000318,14.883795738220215,84500
2017-12-13,14.966620552692403,14.966620552692403,14.883794443679763,14.958337783813477,201000
2017-12-14,15.057729916339154,15.090859413146973,15.032881608900777,15.090859413146973,255200
2017-12-15,15.173686740330592,15.281361168078876,15.157121200711346,15.239947319030762,64300
2017-12-18,15.22337955300472,15.264793395996092,15.157118983995103,15.264793395996094,84800
2017-12-19,15.26479422251145,15.339337564155505,15.26479422251145,15.322772026062012,68500
2017-12-20,15.51327102859719,15.529836566748122,15.44701045577013,15.488424301147461,123600
2017-12-21,15.488424261953941,15.612662638218207,15.471858723844928,15.587814331054688,73300
2017-12-22,15.654073061610074,15.794876959414156,15.645790293530249,15.753464698791504,241500
2017-12-26,15.80316289968141,15.894271787071409,15.761750630746027,15.778314590454102,412100
2017-12-27,15.85285502707485,15.977094970618651,15.85285502707485,15.95224666595459,131800
2017-12-28,16.084768081429395,16.15102864859153,16.035073051001927,16.101333618164062,506200
2017-12-29,16.101334894596263,16.14274715993935,16.059921049476515,16.076486587524414,326100
2018-01-02,16.09305030920059,16.142745337958704,16.06820200493329,16.117897033691406,370100
2018-01-03,16.018507231948917,16.018507231948917,15.885986099960267,15.95224666595459,471900
2018-01-04,16.051639038759603,16.059921808174845,15.993661232629643,16.043357849121094,88500
2018-01-05,15.943966149387483,15.943966149387483,15.852857265862431,15.877705574035645,91200
2018-01-08,15.869423128842241,15.869423128842241,15.81144532169704,15.85285758972168,233300
2018-01-09,15.819725263653632,15.828008031733457,15.70376809031255,15.753464698791504,388100
2018-01-10,15.885988667962803,15.943966475108004,15.828010860817601,15.85285758972168,367900
2018-01-11,15.927400610605341,15.927400610605341,15.794879459901662,15.877705574035645,180500
2018-01-12,16.026792526245117,16.051639255048908,15.952249180280234,16.026792526245117,212400
2018-01-16,15.861137795296205,15.95224666595459,15.836291070408649,15.95224666595459,363800
2018-01-17,15.885987496822661,15.902553034721985,15.811444156052353,15.86942195892334,203400
2018-01-18,15.885986836229103,15.985376899938775,15.885986836229103,15.968812942504883,255000
2018-01-19,16.03507394291281,16.059920669620315,15.902552801217384,15.93568229675293,201100
2018-01-22,16.04335624642525,16.07648574099992,15.985376866310572,16.06820297241211,338400
2018-01-23,15.910832839453425,15.943963912369254,15.852855041627233,15.902551651000977,173600
2018-01-24,16.05163878101186,16.225573776385524,16.026792052941843,16.159313201904297,207200
2018-01-25,16.225571984120997,16.225571984120997,16.059919776327394,16.101333618164062,309600
2018-01-26,16.117900498606023,16.217292157265266,16.093053768773824,16.19244384765625,136200
2018-01-29,16.266985913817933,16.300116990683755,16.200725339862988,16.2172908782959,140600
2018-01-30,16.20900717358346,16.20900717358346,16.051637727106712,16.16759490966797,139200
2018-01-31,16.26698719670648,16.26698719670648,16.159314347954382,16.19244384765625,654900
2018-02-01,16.209011640019078,16.349815587817883,16.15931659367157,16.333250045776367,527300
2018-02-02,16.258703490975613,16.258703490975613,16.05992176487594,16.14274787902832,868200
2018-02-05,16.25042230135943,16.308400107333075,16.109618381233407,16.14274787902832,343700
2018-02-06,16.059919050863236,16.101332890829145,15.960528994497984,16.035072326660156,641700
2018-02-07,15.91083364178019,15.91083364178019,15.645791364194451,15.695487976074219,220900
2018-02-08,15.786594527300165,15.786594527300165,15.66235616301173,15.678921699523926,380600
2018-02-09,15.604381064009909,15.604381064009909,15.463577138855104,15.521554946899414,305800
2018-02-12,15.554684512962679,15.629227853135111,15.538118975196218,15.612662315368652,129800
2018-02-13,15.803162229292733,15.894271112817785,15.794879459901662,15.877705574035645,118700
2018-02-14,15.960530928269323,16.275268251261355,15.952248159272605,16.25042152404785,156900
2018-02-15,16.209005989423297,16.2587010184467,16.068202090709914,16.233854293823242,201400
2018-02-16,16.308399200439453,16.38294254105364,16.26698535577788,16.308399200439453,232000
2018-02-20,16.300116902803897,16.300116902803897,16.159312986436674,16.175878524780273,226500
2018-02-21,16.134464678921276,16.275268595288498,16.09305241283896,16.175878524780273,138600
2018-02-22,16.15103136199704,16.225574710049937,16.12618305272047,16.209009170532227,110300
2018-02-23,16.076484586849602,16.076484586849602,15.993658486694248,16.035072326660156,163800
2018-02-26,16.093051278175544,16.093051278175544,16.026790709249628,16.06820297241211,170900
2018-02-27,15.985377007272856,15.985377007272856,15.877704174234978,15.960530281066895,696900
2018-02-28,15.861140296025905,15.8777058350804,15.745184682197944,15.761750221252441,262600
2018-03-01,15.670642500543803,15.778315352844508,15.629230229607424,15.745185852050781,175100
2018-03-02,15.74518226579619,15.74518226579619,15.629226669763854,15.678921699523926,57500
2018-03-05,15.48842490926008,15.579532213113959,15.447011062256745,15.562968254089355,104100
2018-03-06,15.70376961353091,15.70376961353091,15.596096777602193,15.612662315368652,44000
2018-03-07,15.562966263610761,15.562966263610761,15.413879593020159,15.447009086608887,103600
2018-03-08,15.364184399477026,15.364184399477026,15.273077098875966,15.314489364624023,160200
2018-03-09,15.38075059358356,15.562968362109524,15.331055556611362,15.554685592651367,252600
2018-03-12,15.438726564426476,15.45529210137323,15.331053733825684,15.331053733825684,334500
2018-03-13,15.447010563177239,15.504988367331967,15.389032759022513,15.480141639709473,107700
2018-03-14,15.529838971019414,15.57953401338914,15.339339992121367,15.355905532836914,410400
2018-03-15,15.322771811076917,15.37246684488349,15.231662932617663,15.339337348937988,73800
2018-03-16,15.380748764889391,15.380748764889391,15.281358702761976,15.331053733825684,113900
2018-03-19,15.331055226709678,15.364184724052665,15.256511882967072,15.289641380310059,34300
2018-03-20,15.223380559931613,15.223380559931613,15.090859413146973,15.090859413146973,269000
2018-03-21,15.148840418923376,15.306208310216672,15.14055764889054,15.28136157989502,79700
2018-03-22,15.198534379733312,15.198534379733312,15.00803542184055,15.074295997619629,63400
2018-03-23,15.074294968341825,15.099141695201975,14.950055014934549,14.958337783813477,165100
2018-03-26,15.099142726176321,15.14055657339871,15.04116491984172,15.074295997619629,140200
2018-03-27,15.115708265065276,15.132273803954233,15.066013228175152,15.074295997619629,72500
2018-03-28,14.999752652396072,15.115708265065276,14.999752652396072,15.074295997619629,54200
2018-03-29,15.190251610288835,15.190251610288835,15.032882150397242,15.074295997619629,332100
2018-04-02,15.041164378046902,15.206816601416046,15.041164378046902,15.090859413146973,178200
2018-04-03,15.157118598999629,15.181966904163298,15.066011306285919,15.12398910522461,724300
2018-04-04,14.875510288259829,15.041162490844727,14.875510288259829,15.041162490844727,306400
2018-04-05,14.925207614564751,15.157118813603045,14.925207614564751,15.107423782348633,50900
2018-04-06,15.032882753463783,15.239947258552201,14.974904944803313,15.148839950561523,65800
2018-04-09,15.322773304636014,15.39731665250017,15.273078265985507,15.297924995422363,104300
2018-04-10,15.554686471843246,15.75346821074445,15.554686471843246,15.703771591186523,627900
2018-04-11,15.67892475292481,15.778314831800731,15.637510903579162,15.712054252624512,125700
2018-04-12,15.322770721042229,15.57953022051686,15.322770721042229,15.447009086608887,128500
2018-04-13,15.562968294071993,15.579532253139151,15.438728332519531,15.438728332519531,29600
2018-04-16,15.770033400488462,15.894271787071409,15.745185091261154,15.778314590454102,117200
2018-04-17,15.786596776128864,15.952249005295238,15.786596776128864,15.91911792755127,194700
2018-04-18,16.46576775257533,16.515464368226866,16.382943219376187,16.474050521850586,316400
2018-04-19,16.366377564638704,16.366377564638704,15.993660848781694,16.2172908782959,540400
2018-04-20,16.1261807287988,16.275267403419925,16.093051234314423,16.242137908935547,155300
2018-04-23,15.720334792201786,15.811443668059502,15.662356991120184,15.736900329589844,320600
2018-04-24,15.761748977026548,15.786595703870146,15.57124845249139,15.662357330322266,166300
2018-04-25,15.554685484688688,15.620946060117296,15.48842490926008,15.562968254089355,202100
2018-04-26,15.736900994761156,15.736900994761156,15.53811927703211,15.6375093460083,281300
2018-04-27,15.380751068422862,15.51327222429112,15.297924951061004,15.422164916992188,262300
2018-04-30,15.422164916992188,15.48014272521245,15.380751068422862,15.422164916992188,352700
2018-05-01,15.322770965352307,15.364183227942638,15.248227628868468,15.331053733825684,118100
2018-05-02,15.504987609384631,15.57124817943333,15.438727039335934,15.513270378112793,314200
2018-05-03,15.571247467666323,15.612661309414095,15.306205199586705,15.397314071655273,36200
2018-05-04,15.471858617085681,15.629228068482089,15.471858617085681,15.596096992492676,231600
2018-05-07,15.596097751915295,15.654075557943234,15.546402715288021,15.562968254089355,245200
2018-05-08,15.579529230383429,15.629225837272923,15.405595845599487,15.620943069458008,104200
2018-05-09,15.496705130780072,15.629227853135111,15.496705130780072,15.612662315368652,254300
2018-05-10,15.645791811124937,15.695488424424314,15.579531239835735,15.612662315368652,288700
2018-05-11,15.571249443713292,15.620946060117296,15.52155440708602,15.562968254089355,35600
2018-05-14,15.529837693248412,15.637510539486483,15.529837693248412,15.571249961853027,384500
2018-05-15,15.49670620644427,15.587815090707252,15.463576708388386,15.554685592651367,105000
2018-05-16,15.562968578495349,15.587815307438543,15.52983750020207,15.53812026977539,123600
2018-05-17,15.488425447921289,15.562968795343053,15.455294369166376,15.521554946899414,62800
2018-05-18,15.480141639709473,15.5381194438642,15.455293332310298,15.480141639709473,40600
2018-05-21,15.521554923572133,15.604381040558147,15.521554923572133,15.571249961853027,92400
2018-05-22,15.571249157509655,15.629228542248649,15.455293547585068,15.463576316833496,189000
2018-05-23,15.372468298708997,15.422164916992188,15.314490490488733,15.422164916992188,63000
2018-05-24,15.405597668727122,15.513270503510375,15.397314899932008,15.455292701721191,116600
2018-05-25,15.455291854950202,15.48842292831546,15.339336257724858,15.447009086608887,79300
2018-05-29,15.438726333626514,15.496704132296864,15.380748534956163,15.397314071655273,150800
2018-05-30,15.447011169472072,15.571249551790938,15.447011169472072,15.554685592651367,86700
2018-05-31,15.53811730219901,15.587812330371065,15.488422274026956,15.54640007019043,80400
2018-06-01,15.52155473062875,15.587815307438543,15.46357692339228,15.53812026977539,93000
2018-06-04,15.703770421769132,15.761749806935809,15.687206462926795,15.720335960388184,618900
2018-06-05,15.877706371119377,16.093053646767782,15.81972856224804,15.985379219055176,285400
2018-06-06,16.010225172074005,16.101334046763355,15.927399065972466,16.06820297241211,180200
2018-06-07,16.043356947312944,16.093051981234268,15.869421958923338,15.86942195892334,143700
2018-06-08,15.993658156195835,16.117896513973328,15.993658156195835,16.109615325927734,50800
2018-06-11,16.059921808174845,16.068204577590087,15.977097273575893,16.043357849121094,294900
2018-06-12,16.02679189586002,16.035074665061078,15.968814091229286,16.001943588256836,31400
2018-06-13,15.977096860430347,16.035074665061078,15.943965783626103,16.001943588256836,118000
2018-06-14,15.836292805299482,15.86942230203778,15.770032232046207,15.794878959655762,48600
2018-06-15,15.571247452175546,15.604378525540804,15.438726318267573,15.447009086608887,302400
2018-06-18,15.364183824751551,15.480141008106534,15.364183824751551,15.455292701721191,212900
2018-06-19,15.148839342843187,15.215099918622267,15.074295997619629,15.074295997619629,168500
2018-06-20,15.09085921744753,15.107424755524958,14.999751917575002,15.057729721069336,270900
2018-06-21,15.041164526620648,15.05773006507653,14.950055644889995,14.983186721801758,174400
2018-06-22,14.925208395336774,14.974903429190846,14.892077319582963,14.950055122375488,145500
2018-06-25,14.80097192501145,14.80097192501145,14.651885224492048,14.685014724731445,233800
2018-06-26,14.668448597604021,14.834100831501148,14.62703632901813,14.825818061828613,65000
2018-06-27,14.834100769460546,14.950056384837504,14.734710693359375,14.734710693359375,195100
2018-06-28,14.660165662107284,14.73470900050736,14.651882893420986,14.718143463134766,43000
2018-06-29,14.693293917511166,14.70985945348625,14.569055557250977,14.569055557250977,124400
2018-07-02,14.48623076059153,14.511079066789948,14.378557926618255,14.444818496704102,143200
2018-07-03,14.461382923744253,14.494513999750763,14.287449514040038,14.312297821044922,41500
2018-07-05,14.088667579014727,14.105233116761285,13.972711974342085,13.989275932312012,509000
2018-07-06,13.99756077691278,14.121799168882271,13.99756077691278,14.096952438354492,309000
2018-07-09,14.188058026976876,14.246037410646927,14.105233495573003,14.130080223083496,72900
2018-07-10,14.04725397011085,14.08866781517143,13.898168867222731,13.923015594482422,797200
2018-07-11,13.64969084357306,13.666256381970339,13.566864731363356,13.633125305175781,237400
2018-07-12,13.757363869430264,13.765646637789663,13.641406692175224,13.666254997253418,2039100
2018-07-13,13.66625531860193,13.691103624264409,13.616560287053545,13.641407012939453,483500
2018-07-16,13.616562347239487,13.616562347239487,13.467475650260942,13.533736228942871,199900
2018-07-17,13.525452526719972,13.583430331597695,13.46747472184225,13.484040260314941,123900
2018-07-18,13.550301076878744,13.707668955854936,13.533735538109653,13.682822227478027,75000
2018-07-19,13.401213841600796,13.48403995229554,13.376365534459374,13.434343338012695,379200
2018-07-20,13.500604588913884,13.633125740772968,13.500604588913884,13.624844551086426,63300
2018-07-23,13.699388964636919,13.699388964636919,13.591714532995445,13.616562843322754,87300
2018-07-24,13.889885394171182,13.989275457725457,13.807059288024902,13.807059288024902,96100
2018-07-25,13.823625632760125,13.914732933044434,13.749082290851446,13.914732933044434,111900
2018-07-26,13.749082565307617,13.798777600979848,13.724234257583152,13.749082565307617,53300
2018-07-27,13.73251639618045,13.815342505014979,13.699386900512618,13.724233627319336,49900
2018-07-30,13.70766830444336,13.773928876594185,13.674538808256273,13.70766830444336,54300
2018-07-31,13.807060526707433,13.939581676519813,13.79877775737207,13.906452178955078,100200
2018-08-01,13.641408858688724,13.674539937388158,13.508887703444556,13.550301551818848,182600
2018-08-02,13.533733474603595,13.59171127167874,13.517167938360272,13.525450706481934,548900
2018-08-03,13.624844115753833,13.732516955782764,13.608278577356554,13.633125305175781,113700
2018-08-06,13.533734304546869,13.608277642436635,13.49232204117548,13.583429336547852,53800
2018-08-07,13.657975114091403,13.682823424418713,13.60828007321365,13.616562843322754,178500
2018-08-08,13.790494381158863,13.831908226013184,13.715951040197735,13.831908226013184,189700
2018-08-09,13.939580018329666,13.972711091729996,13.715950012207031,13.715950012207031,165600
2018-08-10,13.633126803764094,13.773930736065115,13.599997303104548,13.616562843322754,90100
2018-08-13,13.608278639306732,13.641408136475418,13.46747472184225,13.484040260314941,122800
2018-08-14,13.3929322632079,13.417780572558378,13.310106145149776,13.368083953857422,251700
2018-08-15,13.06162781516598,13.127888385765758,12.771737226375727,12.87112808227539,245100
2018-08-16,13.028496527800195,13.169300435503713,13.028496527800195,13.045062065124512,189700
2018-08-17,13.045062693186974,13.227279663085938,13.045062693186974,13.227279663085938,87400
2018-08-20,13.210714232519576,13.235561750016354,13.177583945894428,13.21899700164795,59700
2018-08-21,13.334953415805806,13.359800143444104,13.301822339252501,13.32667064666748,27900
2018-08-22,13.359801184073929,13.384649493424407,13.31838891493327,13.368083953857422,54200
2018-08-23,13.285258166287793,13.368082696780652,13.252127090269326,13.343235969543457,47800
2018-08-24,13.550300055927526,13.674538427781487,13.542017287167047,13.566864013671875,45500
2018-08-27,13.583431159309361,13.633126197978925,13.5337361206398,13.54201889038086,466200
2018-08-28,13.740799380407099,13.79877718356699,13.699387115229078,13.70766830444336,319900
2018-08-29,13.707666923894008,13.782210257528238,13.699385735513756,13.740797996520996,49700
2018-08-30,13.657974090238826,13.657974090238826,13.467475131340565,13.500604629516602,151200
2018-08-31,13.624844068922275,13.68282187333678,13.47575738341259,13.49232292175293,65500
2018-09-04,13.119606484234996,13.19414982855948,13.094758966089621,13.144454002380371,69700
2018-09-05,13.19414923239867,13.252127035414345,13.169300925487676,13.177583694458008,730300
2018-09-06,13.268692465147208,13.326670267690066,13.177583586993212,13.185866355895996,128000
2018-09-07,13.202431808015698,13.293539901140978,13.119606484234996,13.144454002380371,263300
2018-09-10,13.252128705146564,13.26869424517444,13.127890314491184,13.1361722946167,198200
2018-09-11,12.970519173366185,13.020214997161293,12.945671656412792,12.962236404418945,201000
2018-09-12,13.011932406831557,13.235561642258542,12.97880212047614,13.227279663085938,86900
2018-09-13,13.260409185049085,13.276974722216044,13.09475776282092,13.103039741516113,344500
2018-09-14,13.127890109942717,13.127890109942717,12.862847002845351,12.8876953125,153000
2018-09-17,12.920825337794197,13.011933434998621,12.904259798363357,13.003650665283203,317100
2018-09-18,13.177583945894428,13.235561750016354,13.1196061417725,13.21899700164795,179800
2018-09-19,13.2438438177841,13.32666992490488,13.218996301603184,13.260409355163574,211600
2018-09-20,13.351518380364087,13.525451785464929,13.31010453645202,13.467473983764648,473000
2018-09-21,13.517169356981816,13.807059952557927,13.517169356981816,13.70766830444336,322300
2018-09-24,13.765648472408794,13.831909048338336,13.624844551086426,13.624844551086426,171700
2018-09-25,13.740799816847376,13.765648124609422,13.649690934829913,13.699387550354004,355100
2018-09-26,13.707669064063019,13.78221240933565,13.657974027140177,13.674539566040039,248600
2018-09-27,13.508887919520845,13.583431268010116,13.467475650260942,13.533736228942871,58000
2018-09-28,13.732516811736561,13.881603496194856,13.732516811736561,13.765647888183594,164500
2018-10-01,13.707668980878227,13.93958178473869,13.707668980878227,13.89816951751709,215000
2018-10-02,14.03069125515867,14.229472989734044,13.997560176174376,14.022408485412598,1529600
2018-10-03,14.138363237075293,14.370276036442537,14.130080467836102,14.328862190246582,381100
2018-10-04,14.361993722752572,14.38684203125831,13.94786472631744,13.98099422454834,131700
2018-10-05,13.980992888627366,13.980992888627366,13.807059485037248,13.840188980102539,100000
2018-10-08,13.666255806775826,13.77392864227295,13.649690269075768,13.77392864227295,113300
2018-10-09,13.79877775737207,13.923016137849087,13.707668874459788,13.906452178955078,168100
2018-10-10,13.83190902603523,13.84019021570842,13.657974027140177,13.674539566040039,417600
2018-10-11,13.699388964636919,13.831910126828834,13.5585850323359,13.616562843322754,197900
2018-10-12,13.848471766419342,13.898168378745357,13.73251616387851,13.790493965148926,1171300
2018-10-15,13.856755645223311,13.898169492146042,13.666256688708934,13.682822227478027,97400
2018-10-16,13.699388612486521,13.724235342398266,13.657974763005573,13.691105842590332,523300
2018-10-17,13.74079914664946,13.840189213296556,13.691104113325911,13.77392864227295,90000
2018-10-18,13.691105104939899,13.74908291131267,13.666256796590108,13.674539566040039,91500
2018-10-19,13.666256473337942,13.724234278339345,13.657973704083927,13.699387550354004,221100
2018-10-22,13.782212062496871,13.790494831738359,13.74079979606613,13.749082565307617,73100
2018-10-23,13.699387422286202,13.757365226745605,13.649690807226698,13.757365226745605,81700
2018-10-24,13.757366421983026,13.798778691687149,13.682823072694141,13.691105842590332,381800
2018-10-25,13.624844529117198,13.699387874389828,13.624844529117198,13.674539566040039,15400
2018-10-26,13.608277183209019,13.724232780557113,13.583428878158772,13.715950012207031,56400
2018-10-29,13.65797367494811,13.691104751893494,13.442626414133212,13.484040260314941,250700
2018-10-30,13.43434348591236,13.459191793327339,13.318387877529155,13.32667064666748,387200
2018-10-31,13.318387025703446,13.351518100137733,13.15273560297346,13.161018371582031,497300
2018-11-01,13.326670198551534,13.484039647334745,13.310104660831906,13.409496307373047,82500
2018-11-02,13.566863799288663,13.666255443067213,13.525451535917275,13.583429336547852,1216500
2018-11-05,13.442626845061124,13.467475153566719,13.409497346830412,13.450909614562988,115100
2018-11-06,13.392930585105088,13.45090838654825,13.27697498221876,13.3018217086792,78100
2018-11-07,13.285257110313548,13.384647170915656,13.268691573621021,13.351517677307129,73500
2018-11-08,13.3680837374346,13.467475393450608,13.359800967785203,13.384649276733398,82800
2018-11-09,13.293538742693343,13.368082080521846,13.252126479355988,13.268692016601562,74900
2018-11-12,13.227279302786963,13.276975125910587,13.177583479663339,13.194149017333984,145400
2018-11-13,13.301823391951087,13.301823391951087,13.1775850045974,13.210715293884277,62800
2018-11-14,13.20243042843083,13.343235122910224,13.20243042843083,13.334952354431152,234500
2018-11-15,13.459192709056483,13.500604977789019,13.417780440323947,13.426061630249023,91600
2018-11-16,13.558583953294498,13.682822335489968,13.542018414394636,13.674539566040039,157700
2018-11-19,13.608279359766073,13.616562129440931,13.53373601246913,13.550301551818848,97800
2018-11-20,13.525452982790412,13.542018521821685,13.36808352154683,13.401214599609375,122600
2018-11-21,13.50060504167556,13.575148389568302,13.50060504167556,13.54201889038086,54900
2018-11-23,13.376366507084,13.434344314853012,13.343237008263184,13.384649276733398,64300
2018-11-26,13.285259415576101,13.409497802774885,13.260411106225623,13.368083953857422,184400
2018-11-27,13.227281184993172,13.260411475160502,13.1361722946167,13.1361722946167,106200
2018-11-28,13.235562796875145,13.3929322632079,13.235562796875145,13.368083953857422,46800
2018-11-29,13.326670862336242,13.384648667466113,13.310105323791504,13.310105323791504,46300
2018-11-30,13.343236236243245,13.525452418656924,13.334953467073074,13.49232292175293,77200
2018-12-03,13.691106194527816,13.707670154969156,13.599997303104548,13.616562843322754,269500
2018-12-04,13.707667598332506,13.732515904025322,13.566863692293024,13.59171199798584,539900
2018-12-06,13.475758312229177,13.54201889038086,13.450910003005996,13.54201889038086,162200
2018-12-07,13.649691846692047,13.682822925921416,13.517170689328188,13.533736228942871,124500
2018-12-10,13.542018390577867,13.55030116001323,13.409497239165535,13.459192276000977,32300
2018-12-11,13.608279577432144,13.649691846692047,13.517170689328188,13.533736228942871,30900
2018-12-12,13.500603802539887,13.500603802539887,13.42606046148901,13.442625999450684,89100
2018-12-13,13.492323462072315,13.492323462072315,13.426061306057393,13.450909614562988,120700
2018-12-14,13.326670431534223,13.384648234789887,13.26869262827856,13.343235969543457,54600
2018-12-17,13.384649276733398,13.426061545203615,13.326671468964387,13.384649276733398,108100
2018-12-18,13.268692465147208,13.301821960981712,13.16101883907596,13.185866355895996,75200
2018-12-19,13.22728000753128,13.326670869185724,13.119606376600212,13.15273666381836,153900
2018-12-20,13.27697498221876,13.334952783661924,13.243843907236036,13.3018217086792,99000
2018-12-21,13.1941493597422,13.227279646054962,13.119606018066406,13.119606018066406,232000
2018-12-24,13.21550499438143,13.21550499438143,13.055674287991307,13.097734451293945,120200
2018-12-26,13.20709230076149,13.291214229693146,13.131382725172232,13.223917007446289,118800
2018-12-27,13.1145601272583,13.139796387553467,12.97996566935575,13.1145601272583,112300
2018-12-28,13.072497719565686,13.097733977082813,12.929490923225025,12.963139533996582,42800
2018-12-31,12.979964376504975,13.005200634286519,12.8958424475716,12.94631576538086,45100
2019-01-02,12.82013274296018,12.870606060261482,12.651889689032782,12.693950653076172,96600
2019-01-03,12.693951370598695,12.794897208661073,12.542532212382024,12.769660949707031,85800
2019-01-04,12.870606047096986,13.005200490101236,12.870606047096986,12.954727172851562,48000
2019-01-07,12.971552499441545,13.122971656182841,12.971552499441545,13.089323043823242,99700
2019-01-08,13.013613564297936,13.072498435812946,12.996788856867243,13.030437469482422,15500
2019-01-09,13.005200250720305,13.080909824078185,12.98837554453138,13.022024154663086,53400
2019-01-10,12.912667154256743,12.996788280943948,12.8958424475716,12.94631576538086,13100
2019-01-11,12.963138480340168,13.064084304449867,12.946314577444934,13.013611793518066,73900
2019-01-14,12.937903388600466,12.954727293008961,12.870606166474147,12.9210786819458,58500
2019-01-15,13.01361286709909,13.047261477911556,12.946315645474153,12.979964256286621,28800
2019-01-16,13.02202500192857,13.122971641137836,13.013613450532963,13.072498321533203,66900
2019-01-17,13.030436758136327,13.249153129318117,13.02202440488022,13.240740776062012,69100
2019-01-18,13.299627160086658,13.366924385253443,13.240741486381067,13.308038711547852,140900
2019-01-22,13.265978669103792,13.29121492821111,13.249153961534773,13.27439022064209,73900
2019-01-23,13.341687081388198,13.417396658884897,13.341687081388198,13.375335693359375,69700
2019-01-24,13.31645095130318,13.383748175894087,13.31645095130318,13.350099563598633,10000
2019-01-25,13.451045525475099,13.619289390761923,13.451045525475099,13.61087703704834,43300
2019-01-28,13.501516595016723,13.518341300639177,13.425807826454042,13.451044082641602,45100
2019-01-29,13.585638281274914,13.610875339267665,13.518341064453125,13.518341064453125,122900
2019-01-30,13.619288877712506,13.737058616281356,13.619288877712506,13.711821556091309,235200
2019-01-31,13.78753118647372,13.821180600192983,13.745471023816998,13.770708084106445,399900
2019-02-01,13.770707080462223,13.779117828786685,13.720232963562012,13.720232963562012,388000
2019-02-04,13.812767499326384,13.955774290910151,13.79594279337717,13.938949584960938,638500
2019-02-05,13.93053746242219,13.947362168649713,13.838004787155405,13.863240242004395,535900
2019-02-06,13.821180600192983,13.8295929536228,13.745471023816998,13.770708084106445,94000
2019-02-07,13.745471968619654,13.838006258215666,13.745471968619654,13.762296676635742,147200
2019-02-08,13.678174011274063,13.703411071951717,13.627701494411136,13.669761657714844,108500
2019-02-11,13.442632721450341,13.509929944412216,13.442632721450341,13.493106842041016,232600
2019-02-12,13.408984305330554,13.408984305330554,13.366924142051223,13.375335693359375,87300
2019-02-13,13.40898419192696,13.45104515709676,13.383747933723553,13.417396545410156,44200
2019-02-14,13.358511098421772,13.375335002415175,13.299626231075637,13.333274841308594,692200
2019-02-15,13.493106316735789,13.577226638793945,13.47628161052724,13.577226638793945,42700
2019-02-19,13.551990947060673,13.644523620605469,13.551990947060673,13.644523620605469,68700
2019-02-20,13.711821316398131,13.804355597651716,13.711821316398131,13.779118537902832,68200
2019-02-21,13.745469803375526,13.821179373029363,13.728645098009737,13.804354667663574,114200
2019-02-22,13.947361937935545,13.989422098316306,13.922124879011726,13.938949584960938,23000
2019-02-25,14.039896232603267,14.048308585587725,13.947361954266519,13.955774307250977,102700
2019-02-26,13.93053796735007,14.056720059645512,13.93053796735007,14.031484603881836,51100
2019-02-27,14.065133138542205,14.115607261657715,14.023072973771717,14.115607261657715,66200
2019-02-28,14.073544774227724,14.132429643698512,14.023072258180242,14.039896965026855,71300
2019-03-01,14.149254350545123,14.149254350545123,14.00624755133363,14.039896965026855,101600
2019-03-04,13.972599236080702,13.981011589199333,13.82959244204855,13.871652603149414,924000
2019-03-05,13.981011374374742,14.039896240808076,13.964186668395996,13.964186668395996,252300
2019-03-06,13.997834475861213,14.014659181839958,13.922124903449134,13.964186668395996,63500
2019-03-07,13.880064245820764,13.896888951196859,13.812767028808594,13.812767028808594,251100
2019-03-08,13.7791176180564,13.838004086872738,13.76229451717252,13.812767028808594,84500
2019-03-11,13.829593407664158,13.905302986525776,13.787531639134142,13.88847827911377,908800
2019-03-12,14.098782553952544,14.1240196155103,14.07354549239479,14.115607261657715,91500
2019-03-13,14.115606981180253,14.182904206171298,14.115606981180253,14.14084243774414,139800
2019-03-14,14.065132133219564,14.098781546224771,14.023071971455378,14.056719779968262,49600
2019-03-15,13.997834213940497,14.056719079272005,13.98942186110853,14.006246566772461,104800
2019-03-18,14.098781554137373,14.107193907393395,14.031484332581513,14.065132141113281,81600
2019-03-19,14.090368985831109,14.208138720633356,14.090368985831109,14.157666206359863,39700
2019-03-20,14.250200026770582,14.325909597985698,14.241787673914208,14.30908489227295,285200
2019-03-21,14.174491852485867,14.224964370106049,14.090369920123958,14.14084243774414,39600
2019-03-22,14.07354379328392,14.07354379328392,13.955774062551043,14.01465892791748,51600
2019-03-25,13.955774070819238,14.056719095938009,13.955774070819238,14.0230712890625,120000
2019-03-26,14.03989740990571,14.14925479888916,14.03989740990571,14.14925479888916,37900
2019-03-27,14.115606981180253,14.166079498800434,14.081957566438527,14.14084243774414,19400
2019-03-28,14.107194620048553,14.149254783961103,14.107194620048553,14.132430076599121,8400
2019-03-29,14.309086821085657,14.359559340535162,14.283849759114672,14.33432388305664,151400
2019-04-01,14.359558612626603,14.393208026882174,14.233376518152976,14.250201225280762,468900
2019-04-02,14.191316559856729,14.191316559856729,14.115606981180253,14.14084243774414,298300
2019-04-03,14.233377225439858,14.351146972201823,14.224964871457937,14.317499160766602,78700
2019-04-04,14.275435480847456,14.30908489227295,14.191315161268214,14.30908489227295,93700
2019-04-05,14.233376480180015,14.241788833721463,14.199727066014216,14.208139419555664,123800
2019-04-08,14.275436651029947,14.300673711667793,14.208139427154734,14.216551780700684,38000
2019-04-09,14.24178910745693,14.24178910745693,14.166079528621077,14.174491882324219,69800
2019-04-10,14.191316597176792,14.208139700099489,14.157667182346575,14.182904243469238,10000
2019-04-11,14.149255072575617,14.182904487985958,14.09037020009996,14.115607261657715,168900
2019-04-12,14.224964157016913,14.27543667388102,14.208139449898082,14.241788864135742,50700
2019-04-15,14.166079256340796,14.216551773097114,14.140842195716447,14.208139419555664,18500
2019-04-16,14.073544486470865,14.073544486470865,14.039896677957982,14.056719779968262,11200
2019-04-17,14.140842004894392,14.140842004894392,14.039896972743945,14.048309326171875,12700
2019-04-18,13.9473617179773,14.031483641904439,13.922124659451484,14.0230712890625,90300
2019-04-22,13.94736264339349,13.997835159301758,13.94736264339349,13.997835159301758,32000
2019-04-23,13.896889416429499,13.947361929755264,13.854827651581136,13.930537223815918,131000
2019-04-24,13.913714122368843,13.93894957678559,13.896889416429499,13.930537223815918,72800
2019-04-25,13.838004086872738,13.854827187756618,13.804354676120544,13.812767028808594,98600
2019-04-26,13.84641552775049,13.871652587077145,13.829592426025016,13.854827880859375,54700
2019-04-29,13.804354442202813,13.913713420802113,13.804354442202813,13.880064010620117,28500
2019-04-30,13.930537215635631,13.938949568600364,13.871652349374772,13.922124862670898,55400
2019-05-01,13.711822072626505,13.737059133767252,13.594052329621176,13.61087703704834,131400
2019-05-02,13.610876075348196,13.678173295809442,13.585639015990619,13.602463722229004,322900
2019-05-03,13.694998710788012,13.770708288286553,13.64452458946073,13.661349296569824,37800
2019-05-06,13.610876817431008,13.703411102294922,13.610876817431008,13.703411102294922,29900
2019-05-07,13.518342297843995,13.543579358139333,13.476282135177456,13.493106842041016,63500
2019-05-08,13.392159708654727,13.392159708654727,13.333274841308594,13.333274841308594,13400
2019-05-09,13.240740553508775,13.375334994359536,13.223916649525504,13.324862480163574,14200
2019-05-10,13.27438985744584,13.408984305330554,13.27438985744584,13.375335693359375,130400
2019-05-13,13.156619881947385,13.181856139913991,13.114558917172259,13.165031433105469,28600
2019-05-14,13.190268276715434,13.29121410917036,13.190268276715434,13.25756549835205,76900
2019-05-15,13.240741260484368,13.425809027658737,13.240741260484368,13.392160415649414,14400
2019-05-16,13.442632803613563,13.484694571029545,13.400572640689948,13.417396545410156,21000
2019-05-17,13.333275065325859,13.350098969601927,13.2323284306848,13.249153137207031,37500
2019-05-20,13.19868018094482,13.22391724141854,13.114559052770968,13.148207664489746,11200
2019-05-21,13.122971406262208,13.156620017980986,13.07249808756095,13.148207664489746,9700
2019-05-22,13.022024394353688,13.022024394353688,12.954727172851562,12.954727172851562,21000
2019-05-23,12.937904099187888,12.996788971221005,12.904255486276648,12.98837661743164,8500
2019-05-24,13.055674287991307,13.139795416842775,13.047261934432303,13.097734451293945,20100
2019-05-28,13.13138306328377,13.148207770401779,13.080910546422128,13.097734451293945,31900
2019-05-29,12.988374735806069,13.022023343842635,12.971550832910834,13.013611793518066,22800
2019-05-30,12.996788160569773,12.996788160569773,12.954727196492648,12.979964256286621,22600
2019-05-31,12.870606414768917,12.971552249905804,12.845370156546242,12.862194061279297,99900
2019-06-03,12.87060569849428,12.895841955312509,12.769659868975229,12.794896125793457,99200
2019-06-04,12.752835865057513,12.853781700134277,12.752835865057513,12.853781700134277,506300
2019-06-05,12.811720261005924,12.811720261005924,12.668714268288781,12.719186782836914,17300
2019-06-06,12.828545441926632,12.879018760588108,12.786484476749768,12.853781700134277,44600
2019-06-07,12.710774429663507,12.836957320526144,12.710774429663507,12.719186782836914,79400
2019-06-10,12.778071284924534,12.862193209759214,12.778071284924534,12.81171989440918,35000
2019-06-11,12.98837590407212,13.005200610726785,12.895842424209974,12.9210786819458,109900
2019-06-12,12.887430198774243,12.954727421568403,12.887430198774243,12.895842552185059,58200
2019-06-13,12.879017940342303,12.895841843993848,12.836956977844238,12.836956977844238,224000
2019-06-14,12.761248840666106,12.761248840666106,12.702363967895508,12.702363967895508,151700
2019-06-17,12.635066484270876,12.78648484006534,12.635066484270876,12.752836227416992,125800
2019-06-18,12.794896487921923,12.988375799414532,12.794896487921923,12.971551895141602,60200
2019-06-19,12.92949117133147,12.937903524747327,12.84537004391144,12.904254913330078,41900
2019-06-20,13.013613100997677,13.05567406583078,12.879018655328688,12.904254913330078,1517300
2019-06-21,12.811720969485954,12.862194289071383,12.778072357177734,12.778072357177734,75500
2019-06-24,12.904255372737055,13.030437469482422,12.904255372737055,13.030437469482422,38900
2019-06-25,13.097733404002096,13.20709158478632,13.097733404002096,13.15661907196045,418200
2019-06-26,13.139795546175247,13.181856512138074,13.038849709212181,13.072498321533203,33500
2019-06-27,13.005200250720305,13.055673567040941,12.946315383551354,13.022024154663086,174100
2019-06-28,13.038849830627441,13.080910796981932,12.98837651055281,13.038849830627441,88700
2019-07-01,12.963139646336293,12.996788257399453,12.887430070882642,12.9210786819458,68900
2019-07-02,12.828545441926632,12.862194053618888,12.794896830234377,12.853781700134277,134300
2019-07-03,12.862193124141625,12.88742938052559,12.83695686775766,12.87901782989502,313100
2019-07-05,12.769660699884044,12.836957923942375,12.769660699884044,12.828545570373535,74700
2019-07-08,12.803308718097703,12.803308718097703,12.727599143981934,12.727599143981934,32100
2019-07-09,12.693950533513386,12.727599143981934,12.635065665754967,12.727599143981934,40700
2019-07-10,12.853780519501385,12.954726345306174,12.853780519501385,12.929490089416504,26800
2019-07-11,12.887430319501973,12.937903638193507,12.845370156546242,12.862194061279297,60900
2019-07-12,12.836957436345923,12.963139526100868,12.836957436345923,12.954727172851562,29100
2019-07-15,12.99678886427295,13.038849830627441,12.954727897918458,13.038849830627441,87500
2019-07-16,13.030437469482422,13.165031919943134,13.030437469482422,13.030437469482422,69100
2019-07-17,13.038849724160743,13.114559302531392,13.030437370509294,13.089323043823242,68600
2019-07-18,13.131382242711553,13.156619301811515,13.055673472150083,13.080909729003906,87900
2019-07-19,13.19868054759011,13.19868054759011,13.047262191772461,13.047262191772461,73900
2019-07-22,13.022024538725493,13.022024538725493,12.937903412038287,12.94631576538086,72200
2019-07-23,12.921078569970595,12.979964240505442,12.895842312453468,12.963139533996582,30600
2019-07-24,12.988376503151898,13.047262176913113,12.988376503151898,13.030437469482422,24400
2019-07-25,12.988375791513711,13.022024402285268,12.946315629733885,12.963139533996582,31800
2019-07-26,12.9210786819458,12.929491035273134,12.879018519801479,12.9210786819458,104900
2019-07-29,12.963140244252065,13.030437469482422,12.954727890536718,13.030437469482422,30700
2019-07-30,12.954726345306174,12.979963403441953,12.887429128102982,12.929490089416504,33800
2019-07-31,12.879018768258536,12.887430319501973,12.828545449567,12.862194061279297,143800
2019-08-01,12.752835505520798,12.778071763016964,12.63506576904124,12.677125930786133,67200
2019-08-02,12.534118898809457,12.5593559580771,12.458410127744964,12.475234031677246,283700
2019-08-05,12.382700784475873,12.416349395211697,12.357463724739382,12.399524688720703,92900
2019-08-06,12.40793798902517,12.42476269680034,12.365877021833466,12.39111328125,28300
2019-08-07,12.248106587235952,12.36587632605078,12.231281880407447,12.3406400680542,51400
2019-08-08,12.433174155262222,12.483647475963242,12.40793789603482,12.45841121673584,36100
2019-08-09,12.416349636506618,12.4331735410784,12.29857909551944,12.33222770690918,26800
2019-08-12,12.33222772236018,12.365876333792079,12.32381536894066,12.349052429199219,12400
2019-08-13,12.349052522094304,12.601416708608847,12.349052522094304,12.567768096923828,76700
2019-08-14,12.340639955662962,12.416349531209363,12.340639955662962,12.38270092010498,178900
2019-08-15,12.391111508407533,12.399523861091533,12.357462899917648,12.374287605285645,65000
2019-08-16,12.374289375721052,12.449998956216872,12.374289375721052,12.39111328125,38800
2019-08-19,12.407936213775532,12.441584822265417,12.374287605285645,12.374287605285645,44900
2019-08-20,12.332226863104875,12.340639215938259,12.264929644930053,12.290165901184082,14100
2019-08-21,12.34905219729421,12.424761772155762,12.34905219729421,12.424761772155762,32700
2019-08-22,12.340639215938259,12.340639215938259,12.256517292096671,12.290165901184082,35500
2019-08-23,12.29016614703695,12.332227109799135,12.214457376760388,12.231281280517578,47800
2019-08-26,12.248106225874338,12.264930129960302,12.147159592373937,12.163984298706055,37800
2019-08-27,12.2312810441088,12.34905157711739,12.2312810441088,12.298578262329102,35000
2019-08-28,12.256518379083786,12.290166991155372,12.248106827750533,12.273343086242676,67000
2019-08-29,12.264930725097656,12.306991690722743,12.248106820195337,12.264930725097656,14800
2019-08-30,12.231282348576139,12.281755668747412,12.147160415706088,12.189221382141113,29000
2019-09-03,12.096686120875122,12.155570983886719,12.046212808117973,12.155570983886719,129000
2019-09-04,12.34063971737732,12.47523415919596,12.34063971737732,12.449997901916504,371100
2019-09-05,12.593006010973118,12.626654624938965,12.567768948814056,12.626654624938965,231300
2019-09-06,12.54253197473408,12.609829198833893,12.54253197473408,12.550944328308105,50600
2019-09-09,12.567768096923828,12.593005157372229,12.550944192204412,12.567768096923828,20900
2019-09-10,12.576180106384795,12.710774549443032,12.576180106384795,12.685538291931152,66800
2019-09-11,12.68553841993694,12.727599384378603,12.651889808832843,12.66030216217041,18700
2019-09-12,12.60982882881783,12.736011721986982,12.584592571082467,12.643477439880371,64000
2019-09-13,12.811720742587761,12.870606414768917,12.811720742587761,12.862194061279297,16100
2019-09-16,12.811720518911343,12.811720518911343,12.660302169972677,12.66871452331543,997600
2019-09-17,12.601417562779902,12.643478530798768,12.576181302867075,12.626654624938965,89900
2019-09-18,12.55935667430098,12.576180579192682,12.517295708702438,12.542531967163086,29700
2019-09-19,12.550944320732032,12.567768225623736,12.500471001564543,12.542531967163086,9000
2019-09-20,12.5845931696501,12.5845931696501,12.466822624206543,12.466822624206543,12700
2019-09-23,12.525707941633662,12.584592811556774,12.525707941633662,12.576180458068848,5900
2019-09-24,12.449998029694225,12.466821933971145,12.399524712371136,12.424761772155762,30600
2019-09-25,12.399524688720703,12.441585652702024,12.365876077984879,12.399524688720703,23500
2019-09-26,12.475234513697531,12.475234513697531,12.323815361225694,12.3406400680542,28100
2019-09-27,12.357463732606771,12.407937049865723,12.357463732606771,12.407937049865723,23100
2019-09-30,12.458410382955767,12.50047054477115,12.41634941889422,12.424761772155762,140400
2019-10-01,12.33222772236018,12.365876333792079,12.256518146076866,12.349052429199219,78200
2019-10-02,12.298578262329102,12.340639224278322,12.264929653218951,12.298578262329102,611100
2019-10-03,12.189220317755394,12.256517537276432,12.138747804237685,12.231281280517578,22300
2019-10-04,12.222869511658308,12.32381534576416,12.222869511658308,12.32381534576416,47000
2019-10-07,12.298579087799242,12.365876310536477,12.298579087799242,12.32381534576416,17500
2019-10-08,12.306991456643365,12.374288679465032,12.306991456643365,12.3406400680542,46500
2019-10-09,12.349051332569234,12.382699941013042,12.340638979896756,12.357462882995605,15900
2019-10-10,12.475234878830738,12.593005423338727,12.475234878830738,12.525708198547363,29400
2019-10-11,12.593005989711326,12.677127123360794,12.593005989711326,12.601417541503906,373300
2019-10-14,12.593006010973118,12.643478530798768,12.576181302867075,12.626654624938965,21300
2019-10-15,12.626653663532124,12.66030227493593,12.609828956707133,12.618241310119629,8200
2019-10-16,12.567768096923828,12.601416708608847,12.534119485238811,12.567768096923828,95100
2019-10-17,12.660302154357767,12.677126058776349,12.601416483277308,12.65188980102539,12800
2019-10-18,12.727599968492282,12.778072486341701,12.727599968492282,12.752836227416992,45900
2019-10-21,12.803309547512617,12.811721098990049,12.744423873693353,12.752836227416992,73600
2019-10-22,12.77807177891679,12.786484132174701,12.685538299818262,12.693950653076172,175400
2019-10-23,12.744422817997062,12.820132390745924,12.744422817997062,12.803308486938477,36400
2019-10-24,12.82013227194656,12.845369330793078,12.81171991899772,12.836956977844238,7200
2019-10-25,12.853780527879646,12.954726353750232,12.853780527879646,12.937902450561523,149000
2019-10-28,12.971552712099127,12.996788971221005,12.954728004520401,12.98837661743164,68200
2019-10-29,12.971551640588599,13.038848860852013,12.971551640588599,13.022024154663086,56000
2019-10-30,12.937903268599111,13.005200490101236,12.937903268599111,12.954727172851562,113900
2019-10-31,12.887430456065001,12.887430456065001,12.786484619858431,12.845370292663574,64900
2019-11-01,12.912667733810174,13.05567453806772,12.887430672649755,13.038849830627441,162700
2019-11-04,13.097735418897358,13.148208741733939,13.097735418897358,13.1145601272583,632300
2019-11-05,13.223917226003113,13.249153484201232,13.097734330520154,13.131382942199707,109900
2019-11-06,13.01361367879973,13.055674645500334,12.979965065888491,12.98837661743164,119100
2019-11-07,13.064085967891398,13.156620253458858,13.064085967891398,13.072498321533203,32800
2019-11-08,13.03884970172346,13.080910667662131,13.022024994449513,13.064085960388184,171500
2019-11-11,12.979963411902462,13.005199667808581,12.937902450561523,12.937902450561523,94900
2019-11-12,12.895842544445806,12.912667251257336,12.86219393306892,12.887430191040039,104800
2019-11-13,12.803308598140841,12.803308598140841,12.736011377834268,12.761247634887695,678100
2019-11-14,12.668714499861903,12.67712605094291,12.626653535472185,12.643477439880371,12300
2019-11-15,12.660302169972677,12.68553842775476,12.651889816629927,12.66871452331543,6000
2019-11-18,12.593005423338727,12.593005423338727,12.525708198547363,12.525708198547363,62200
2019-11-19,12.567768096923828,12.593005157372229,12.517295580519393,12.567768096923828,9400
2019-11-20,12.601417788831291,12.601417788831291,12.500471945122928,12.534120559692383,18000
2019-11-21,12.46682156788707,12.517294883728027,12.449997664104178,12.517294883728027,26500
2019-11-22,12.4584109588473,12.534119734962337,12.4584109588473,12.508883476257324,15500
2019-11-25,12.449998597732542,12.517295822403025,12.449998597732542,12.500471115112305,497700
2019-11-26,12.53412033484821,12.643478530798768,12.517296428988404,12.626654624938965,25500
2019-11-27,12.576180225526352,12.65188980102539,12.576180225526352,12.65188980102539,35800
2019-11-29,12.534120559692383,12.54253291389631,12.492060393165254,12.534120559692383,18600
2019-12-02,12.483647210067783,12.550944434738268,12.466822502777063,12.500471115112305,208000
2019-12-03,12.449998956216872,12.449998956216872,12.33222840852935,12.39111328125,259900
2019-12-04,12.424762460062466,12.475234977933841,12.416350106335166,12.466822624206543,98400
2019-12-05,12.34905219729421,12.441585676432682,12.34905219729421,12.424761772155762,40100
2019-12-06,12.449999322719322,12.626654748327867,12.449999322719322,12.593006134033203,26000
2019-12-09,12.576180450406628,12.635066122540048,12.508883227036593,12.567768096923828,57200
2019-12-10,12.525708069832223,12.58459294035801,12.517295716258198,12.550944328308105,27700
2019-12-11,12.651889913765118,12.651889913765118,12.593005044406112,12.60982894897461,20300
2019-12-12,12.54253126776826,12.778071538841266,12.54253126776826,12.761247634887695,15800
2019-12-13,12.719186894777186,12.862193690999073,12.651889673289967,12.677125930786133,41800
2019-12-16,12.778071538841266,12.836957208294127,12.761247634887695,12.761247634887695,56900
2019-12-17,12.786484710816339,12.820133323124558,12.744423744869515,12.778072357177734,7700
2019-12-18,12.80330931191321,12.8621941824027,12.79489695834437,12.828545570373535,19700
2019-12-19,12.870606047096986,12.954727172851562,12.870606047096986,12.954727172851562,47800
2019-12-20,12.929490923225025,12.971551887251012,12.929490923225025,12.963139533996582,37000
2019-12-23,12.880070178106143,12.88863425058765,12.84581470489502,12.84581470489502,17600
2019-12-24,12.845814118367608,12.88863366210514,12.794430502539596,12.820122718811035,231100
2019-12-26,12.888634173261956,12.93145371869769,12.854378700256348,12.854378700256348,15100
2019-12-27,12.888634298672196,13.008528047000974,12.888634298672196,12.991400718688965,294800
2019-12-30,12.999964868456338,13.008528124305776,12.940017177220795,12.982836723327637,101200
2019-12-31,12.845814349479518,12.862942493968633,12.777303404952818,12.79443073272705,392900
2020-01-02,12.76873959569562,12.931453704833984,12.76873959569562,12.931453704833984,103700
2020-01-03,12.854378839879104,12.931453859157624,12.854378839879104,12.914325714111328,685100
2020-01-06,12.90576199369661,12.965709686279297,12.90576199369661,12.965709686279297,27300
2020-01-07,13.008527602018948,13.025655746459961,12.957144802125665,13.025655746459961,14800
2020-01-08,12.999964853453825,13.059911727905273,12.999964853453825,13.059911727905273,31300
2020-01-09,13.06847581554132,13.128422690061951,12.974272650763286,12.982836723327637,37100
2020-01-10,12.94858065355097,13.042782997276422,12.94858065355097,13.034219741821289,54100
2020-01-13,13.017092181847849,13.085603128853766,13.008528109293382,13.059911727905273,60800
2020-01-14,13.025655734553249,13.136986223173434,13.025655734553249,13.102730751037598,35500
2020-01-15,13.051348007290347,13.136987101714523,13.034220678434473,13.111295700073242,48000
2020-01-16,13.205496720762849,13.239752191739976,13.119857634962605,13.136985778808594,45700
2020-01-17,13.188369088048836,13.222624560353578,13.171241760253906,13.171241760253906,41000
2020-01-21,13.196932792663574,13.196932792663574,13.17124139332945,13.196932792663574,73800
2020-01-22,13.077039363068122,13.077039363068122,12.991400274292813,13.025655746459961,19800
2020-01-23,12.922889801433431,12.922889801433431,12.760175690166905,12.837250709533691,115700
2020-01-24,12.700228323622548,12.725919723510742,12.665972851533327,12.725919723510742,29200
2020-01-27,12.451876734378017,12.477568135891193,12.357674384353086,12.36623764038086,54400
2020-01-28,12.357674168136592,12.357674168136592,12.297726476701488,12.314854621887207,32500
2020-01-29,12.246342299902967,12.246342299902967,12.169267288648848,12.194958686828613,20400
2020-01-30,12.160703949589278,12.160703949589278,12.040810206384648,12.143576622009277,86600
2020-01-31,12.049374348135128,12.08362982252974,11.972299326568518,12.075066566467285,52100
2020-02-03,11.972298850087478,11.980862922524025,11.852405102835407,11.8866605758667,106200
2020-02-04,12.00655460357666,12.032246003023932,11.9637350600213,12.00655460357666,1048300
2020-02-05,12.152140019095544,12.212087708111524,12.117884546821362,12.203523635864258,71400
2020-02-06,12.212087341009132,12.263470139518368,12.17783186976469,12.229214668273926,85100
2020-02-07,11.972298609757049,12.083629099052636,11.972298609757049,12.049373626708984,141400
2020-02-10,11.946607222025776,11.997990838951804,11.903787677373234,11.972298622131348,160600
2020-02-11,12.066501682464683,12.160704026537955,12.066501682464683,12.13501262664795,24800
2020-02-12,12.117884482244694,12.160704026537955,12.117884482244694,12.13501262664795,26400
2020-02-13,12.220651412998958,12.263470139518368,12.212087341009132,12.229214668273926,45000
2020-02-14,12.12644870823553,12.12644870823553,12.083629163399227,12.117884635925293,36700
2020-02-18,12.075065831181018,12.14357677579841,12.075065831181018,12.126448631286621,125300
2020-02-19,12.049373690873162,12.12644870823553,12.015118218347098,12.117884635925293,15700
2020-02-20,12.006554390076762,12.040809860968947,11.997990318175002,12.015117645263672,19800
2020-02-21,11.955171570846147,12.040810662132234,11.955171570846147,12.032246589660645,73300
2020-02-24,11.852405703113616,11.886661177879814,11.801022082606849,11.835277557373047,39100
2020-02-25,11.886660667523769,11.895224740026352,11.78389424763747,11.801021575927734,84800
2020-02-26,11.818149720932903,11.86096926673092,11.801021575927734,11.801021575927734,37400
2020-02-27,11.681127612107984,11.78389403009713,11.638308067100452,11.749638557434082,21100
2020-02-28,11.655435624674407,11.749638788889662,11.61261689553828,11.723946571350098,47200
2020-03-02,11.76676593565686,11.912351899275247,11.76676593565686,11.895224571228027,162700
2020-03-03,11.809586659597274,11.878097612054221,11.732511633904464,11.86953353881836,130200
2020-03-04,11.826714301217702,11.835277557373047,11.78389475358122,11.835277557373047,101200
2020-03-05,11.860969189254021,11.878096517432407,11.792458243110676,11.809585571289062,83900
2020-03-06,11.73251034857386,11.741074420871504,11.646872075742086,11.681127548217773,56300
2020-03-09,11.475594427003266,11.629744468625479,11.424211624272477,11.561233520507812,205700
2020-03-10,11.766766332251477,11.766766332251477,11.629744436395873,11.715383529663086,101600
2020-03-11,11.586925370481996,11.646873064942131,11.501287090376733,11.526978492736816,22200
2020-03-12,11.312881161601357,11.672564048600305,11.244370213288693,11.407083511352539,160800
2020-03-13,11.612616028335882,11.612616028335882,11.398519131783866,11.578360557556152,308900
2020-03-16,11.184422687637781,11.39851959284994,10.850431221489455,11.389955520629883,128700
2020-03-17,11.098783581741703,11.175858598173535,10.987453093197376,11.013144493103027,156300
2020-03-18,10.59351501425825,11.192986199224473,10.56782361372517,10.696281433105469,192000
2020-03-19,10.62776983676589,10.7476643931073,10.576387038844462,10.602078437805176,113500
2020-03-20,10.74766471052464,10.74766471052464,10.413673247312,10.430801391601562,108900
2020-03-23,10.31090767340339,10.387982695568352,10.199577176577883,10.216705322265625,22000
2020-03-24,10.567823793643704,10.679154286802332,10.379418280858728,10.465057373046875,29200
2020-03-25,10.439364356743264,10.550694841385035,10.370853414919841,10.447928428649902,57900
2020-03-26,10.456492780080616,10.576387339834062,10.430801380388761,10.5078763961792,32000
2020-03-27,10.482184840240846,10.576388006238052,10.482184840240846,10.525004386901855,35300
2020-03-30,10.516439740382232,10.516439740382232,10.379417851915735,10.422237396240234,307700
2020-03-31,10.533566911353796,10.653460644324738,10.465055973451886,10.576386451721191,160400
2020-04-01,10.405109341122488,10.422237485685235,10.328035140734782,10.33659839630127,64400
2020-04-02,10.439364635809465,10.5078763961792,10.387981836425753,10.5078763961792,427200
2020-04-03,10.439364878140188,10.447928950474562,10.345162532606734,10.405109405517578,27600
2020-04-06,10.447929227923282,10.465057373046875,10.396546425982322,10.465057373046875,55200
2020-04-07,10.653461759974316,10.653461759974316,10.27665156205357,10.559259414672852,152300
2020-04-08,10.542131868006631,10.567823267698486,10.482184179772473,10.5078763961792,131300
2020-04-09,10.490748393205635,10.584950737821144,10.490748393205635,10.56782341003418,47500
2020-04-13,10.627770821659174,10.961762305959391,10.627770821659174,10.824740409851074,57900
2020-04-14,10.816176275662553,10.867559078053537,10.670590307696568,10.756229400634766,113000
2020-04-15,10.679154901996808,10.756229926063222,10.653462682831364,10.713410377502441,38400
2020-04-16,10.790485029757496,10.850431905648005,10.696281862826776,10.73910140991211,112100
2020-04-17,10.867558693240737,10.876122765574292,10.79904774800207,10.85899543762207,15200
2020-04-20,10.773355860229373,10.80761133129867,10.670589447021484,10.670589447021484,26400
2020-04-21,10.4479284106112,10.653461235726603,10.43080108354234,10.602078437805176,35900
2020-04-22,10.644899153852277,10.704846030273027,10.610643679224001,10.653462409973145,18600
2020-04-23,10.704845952487409,10.704845952487409,10.610643602122895,10.662026405334473,36300
2020-04-24,10.687717806940261,10.704845952487409,10.602079529349322,10.662026405334473,38400
2020-04-27,10.662026755886513,10.721974450557589,10.62777128038088,10.713410377502441,8800
2020-04-28,10.80761147599299,10.80761147599299,10.71340913346994,10.730536460876465,72500
2020-04-29,10.850431300955442,10.876122701088892,10.790484428405762,10.790484428405762,112500
2020-04-30,10.670590109503571,10.756229200851129,10.670590109503571,10.68771743774414,19900
2020-05-01,10.679153899151537,10.679153899151537,10.559259337783256,10.56782341003418,73200
2020-05-04,10.584951848870276,10.627771397904562,10.516440897101404,10.55069637298584,309200
2020-05-05,10.550696352792272,10.670590926515809,10.550696352792272,10.627771377563477,30300
2020-05-06,10.807611030470921,10.824739173886236,10.721972763538831,10.764791488647461,107200
2020-05-07,10.876123798661176,10.961762896701527,10.833304249641001,10.850432395935059,37600
2020-05-08,11.004582113077303,11.030273515026826,10.910378944737479,11.021709442138672,119900
2020-05-11,11.02170981254193,11.038837958893861,10.91037931139929,10.996018409729004,28700
2020-05-12,10.987452452757589,10.996016524465247,10.764791488647461,10.764791488647461,12800
2020-05-13,10.867558628806114,10.867558628806114,10.747664883706754,10.790484428405762,92400
2020-05-14,10.713409915084336,10.824740409851074,10.644898967030176,10.824740409851074,17700
2020-05-15,10.781920956997443,10.781920956997443,10.644899059696321,10.73910140991211,101900
2020-05-18,10.987453446361778,11.08165579352032,10.953197973148226,11.064528465270996,45000
2020-05-19,11.047399899613957,11.047399899613957,10.944633483886719,10.944633483886719,25700
2020-05-20,10.944632949773347,11.141602516174316,10.944632949773347,11.141602516174316,31500
2020-05-21,11.081655807974775,11.081655807974775,10.953197987435125,10.98745346069336,37700
2020-05-22,10.867558833527308,10.936070596365266,10.790484631675046,10.91894245147705,7700
2020-05-26,10.987453397600106,11.00458154248832,10.91894245147705,10.91894245147705,27400
2020-05-27,10.884687871808206,10.884687871808206,10.73053782202156,10.850432395935059,48600
2020-05-28,10.92750742082838,10.92750742082838,10.807612846914882,10.850432395935059,24100
2020-05-29,10.99601663892351,11.158729919488556,10.936069769775573,11.133038520812988,77600
2020-06-01,11.038837203372497,11.175859097949997,11.021709058192851,11.124475479125977,30000
2020-06-02,11.201550775542835,11.252934395635387,11.175859373854026,11.184423446655273,579500
2020-06-03,11.235805588410232,11.252933733004133,11.192986043640364,11.227241516113281,33500
2020-06-04,11.27006106088315,11.304316533356065,11.201550115937314,11.227241516113281,12100
2020-06-05,11.398520038919996,11.458466913376602,11.32144501935298,11.355700492858887,34600
2020-06-08,11.432774905661361,11.54410457611084,11.432774905661361,11.54410457611084,255000
2020-06-09,11.407083862347477,11.475594812768216,11.330008838945407,11.458467483520508,25100
2020-06-10,11.664000491310674,11.758202845224623,11.621180942544346,11.74107551574707,60400
2020-06-11,11.492722480887013,11.509849809422603,11.270061492919922,11.270061492919922,65300
2020-06-12,11.475594226726583,11.475594226726583,11.321445004509568,11.432775497436523,16700
2020-06-15,11.304317088883543,11.407083511352539,11.23580614057088,11.407083511352539,37300
2020-06-16,11.475593870180699,11.544104814974055,11.304316508197308,11.381391525268555,48600
2020-06-17,11.492722156710757,11.526977629530608,11.441338539123535,11.441338539123535,193100
2020-06-18,11.518414419711803,11.604053516532021,11.50985034668679,11.526978492736816,22100
2020-06-19,11.68112765194169,11.68112765194169,11.484158070921309,11.518413543701172,43700
2020-06-22,11.612616325310686,11.681127268622205,11.612616325310686,11.621179580688477,20800
2020-06-23,11.655435434820623,11.655435434820623,11.518413543701172,11.518413543701172,44100
2020-06-24,11.57836056647096,11.59548789351659,11.441337866531699,11.501285552978516,19700
2020-06-25,11.53554204203927,11.56979751586914,11.4927224955732,11.56979751586914,18300
2020-06-26,11.612616770179697,11.68969097182165,11.561233152370162,11.58692455291748,248900
2020-06-29,11.629744375197498,11.681127994230417,11.621180302572858,11.646872520446777,25900
2020-06-30,11.71538229411016,11.766765091279506,11.655434608459473,11.655434608459473,115800
2020-07-01,11.698255966980742,11.792459137609656,11.64687316183312,11.74107551574707,53600
2020-07-02,11.732510643863286,11.792458334740695,11.69825517052544,11.723946571350098,100000
2020-07-06,11.78389475358122,11.84384163024333,11.78389475358122,11.835277557373047,271900
2020-07-07,11.80958512727631,11.869531998719152,11.775329655492564,11.843840599060059,35400
2020-07-08,12.066502279618312,12.117885081941184,12.04937413436741,12.083629608154297,45800
2020-07-09,12.22065224193184,12.289163189067855,12.092193603515625,12.092193603515625,52400
2020-07-10,12.272034267862631,12.383364754097023,12.263470195833479,12.374800682067871,150100
2020-07-13,12.528950634163987,12.606025648519447,12.366236533476938,12.3833646774292,104800
2020-07-14,12.323419414134252,12.434749914198086,12.314855341041273,12.400493621826172,72500
2020-07-15,12.426184744237316,12.426184744237316,12.246343308734302,12.340545654296875,85600
2020-07-16,12.297726109326655,12.391929271604118,12.297726109326655,12.340545654296875,30300
2020-07-17,12.31485382156282,12.31485382156282,12.220651479308177,12.297725677490234,72700
2020-07-20,12.297726691869103,12.391929858608963,12.254907961585452,12.36623764038086,38000
2020-07-21,12.511823131945114,12.58033407783838,12.469004403297996,12.554642677307129,67500
2020-07-22,12.35767415285069,12.417621027496729,12.272035060457851,12.391929626464844,62200
2020-07-23,12.469003830689706,12.528950701414677,12.43474835931617,12.451875686645508,135500
2020-07-24,12.374800682067871,12.417620225498771,12.331981138636973,12.374800682067871,30900
2020-07-27,12.426185316210976,12.477568119168463,12.383365769269783,12.443312644958496,41300
2020-07-28,12.486131654832533,12.588898073042134,12.460440254458856,12.563206672668457,47300
2020-07-29,12.597462132191616,12.7087926226473,12.537515259144282,12.640281677246094,32300
2020-07-30,12.571770300973244,12.606025772499812,12.451875742272826,12.597461700439453,115500
2020-07-31,12.597462222669146,12.614589550785015,12.486131731413863,12.554642677307129,40000
2020-08-03,12.640281664148512,12.72591993745384,12.606026191483403,12.71735668182373,298000
2020-08-04,12.674536406421314,12.768738746643066,12.648845007581716,12.768738746643066,452600
2020-08-05,12.880069068716253,12.999963622985845,12.81155812819501,12.86294174194336,63300
2020-08-06,12.871505648897175,12.957144737243652,12.854378321256803,12.957144737243652,78000
2020-08-07,12.888633684098997,12.888633684098997,12.648845382160443,12.665972709655762,112700
2020-08-10,12.828686482965969,12.897198245692081,12.820123227250741,12.854378700256348,46600
2020-08-11,12.84581470489502,12.922889723798773,12.80299515920239,12.84581470489502,87200
2020-08-12,12.888633804851345,12.92288927687779,12.845814260639571,12.880069732666016,23000
2020-08-13,12.777304003007464,12.802995404228767,12.588898488383087,12.683101654052734,45700
2020-08-14,12.794429632324082,12.828685101641241,12.68309996957942,12.734482765197754,27900
2020-08-17,12.880070379342639,12.974272727966309,12.880070379342639,12.974272727966309,168500
2020-08-18,13.077040457766788,13.162678736996128,13.00852869098239,13.085603713989258,109800
2020-08-19,13.222623748705356,13.316826904297058,13.136985481557701,13.23118782043457,62100
2020-08-20,13.171242422320708,13.222625225003192,13.1198588029233,13.188369750976562,110200
2020-08-21,13.025656269434478,13.025656269434478,12.948581249785146,12.982836723327637,187500
2020-08-24,13.051347515396278,13.051347515396278,12.948581095989406,12.999964714050293,37700
2020-08-25,13.017092532863664,13.111295700073242,13.00852846007826,13.111295700073242,33400
2020-08-26,13.128422582855405,13.162678056118166,13.10273118208706,13.145550727844238,35500
2020-08-27,13.23118929768858,13.23118929768858,13.05134785487004,13.188369750976562,64900
2020-08-28,13.333955256160799,13.333955256160799,13.274008382877216,13.299699783325195,20200
2020-08-31,13.351082725225986,13.445285066577508,13.316827254124082,13.359646797180176,92700
2020-09-01,13.488104753972111,13.53948836953226,13.359646940144037,13.419593811035156,67100
2020-09-02,13.376775604605319,13.393903750409043,13.256881034124074,13.316828727722168,1200400
2020-09-03,13.359647344331659,13.359647344331659,13.102730892187804,13.162677764892578,289800
2020-09-04,13.27400742315183,13.393901977765381,13.162676940306712,13.376773834228516,58200
2020-09-08,13.102731413184245,13.171242360918116,13.042783721380918,13.119858741760254,64100
2020-09-09,13.11985777794634,13.196932792663574,13.094166378612215,13.196932792663574,33100
2020-09-10,13.171241496335462,13.171241496335462,12.88863365130537,12.897197723388672,303300
2020-09-11,13.08560223063685,13.23975225917651,13.08560223063685,13.205496788024902,23800
2020-09-14,13.282572224928495,13.333955024933411,13.274008152689383,13.32539176940918,32000
2020-09-15,13.411029760028017,13.411029760028017,13.256879729820612,13.265443801879883,65100
2020-09-16,13.274008735387495,13.445286104114027,13.256880590157383,13.351083755493164,59800
2020-09-17,13.291135566688695,13.376773834228516,13.222623809256069,13.376773834228516,22600
2020-09-18,13.368211572736362,13.488106143585615,13.34252017066686,13.462414741516113,61500
2020-09-21,13.34251979245386,13.34251979245386,13.08560332889667,13.188369750976562,99600
2020-09-22,13.2740088444006,13.29970024574184,13.188369750976562,13.188369750976562,107000
2020-09-23,13.034220294217132,13.034220294217132,12.820123381182688,12.837250709533691,69200
2020-09-24,12.73448377237491,12.93145334906312,12.674536900507352,12.880069732666016,111300
2020-09-25,12.785867312560562,12.914325127715323,12.785867312560562,12.888633728027344,26400
2020-09-28,13.059911727905273,13.06847580045974,12.98283670834489,13.059911727905273,29900
2020-09-29,12.999964056789803,13.0427827835083,12.982835912730517,13.0427827835083,50900
2020-09-30,13.051347963702531,13.111295656285218,12.965709686279297,12.965709686279297,77600
2020-10-01,12.837251051825863,12.837251051825863,12.51182363733053,12.588898658752441,193300
2020-10-02,12.70023007139906,12.84581605199217,12.70023007139906,12.743049621582031,377800
2020-10-05,12.76017605716335,12.8629432970847,12.751612801099014,12.811559677124023,73500
2020-10-06,12.880071528795549,12.905762932219337,12.725921474822847,12.743049621582031,19700
2020-10-07,12.957144737243652,13.051347081052878,12.940016592888407,12.957144737243652,31000
2020-10-08,13.051347515396278,13.051347515396278,12.98283656912503,12.999964714050293,11400
2020-10-09,13.205497007295385,13.291136094953824,13.179805607683802,13.256879806518555,127200
2020-10-12,13.359648275516538,13.359648275516538,13.2740091799278,13.316828727722168,33000
2020-10-13,13.222624992880684,13.265444538841008,13.154114046030129,13.214061737060547,48800
2020-10-14,13.21406136929501,13.256880097348722,13.171241824526414,13.239752769470215,41500
2020-10-15,13.205498230142787,13.342520129712812,13.205498230142787,13.316828727722168,52900
2020-10-16,13.351083323661918,13.359647395999975,13.239752833411847,13.308263778686523,76100
2020-10-19,13.351083910199092,13.428158931197869,13.333955764770508,13.333955764770508,17400
2020-10-20,13.45385014579118,13.556616566790781,13.45385014579118,13.505233764648438,44400
2020-10-21,13.608000386269788,13.770713684405965,13.608000386269788,13.633691787719727,114900
2020-10-22,13.60799929160639,13.642254763022349,13.565179748157725,13.57374382019043,90200
2020-10-23,13.616562623886031,13.63369076804825,13.505232953691063,13.565179824829102,41500
2020-10-26,13.470976686907726,13.496668903192138,13.359647016534735,13.411029815673828,69800
2020-10-27,13.453849651159242,13.453849651159242,13.37677463406448,13.393902778625488,68800
2020-10-28,13.35964724165075,13.35964724165075,13.256880008211157,13.32539176940918,33200
2020-10-29,13.19693284842424,13.368210205900198,13.19693284842424,13.34251880645752,47600
2020-10-30,13.342519682878107,13.402466557753664,13.299700136517746,13.351083755493164,104100
2020-11-02,13.411030813557172,13.55661678314209,13.402466740825135,13.55661678314209,177400
2020-11-03,13.650819583732988,13.693639132091937,13.522361755371094,13.522361755371094,329400
2020-11-04,13.539488995721587,13.69363821610157,13.522360850837757,13.667946815490723,23100
2020-11-05,13.702202951926457,13.745021682779276,13.66794747721524,13.685074806213379,31700
2020-11-06,13.804970157460001,13.890607618946566,13.796406084625369,13.839224815368652,42200
2020-11-09,14.070448990221925,14.087577134806084,13.796405210594461,13.830659866333008,54300
2020-11-10,13.796405198074185,13.92486301547926,13.787841125789877,13.907734870910645,82700
2020-11-11,13.813531568267964,13.85635192925259,13.745020624122317,13.847787857055664,54000
2020-11-12,13.890607463616911,13.916299681833507,13.804970003087975,13.856352806091309,47900
2020-11-13,13.984811062088443,14.027629793674917,13.907736038488864,13.959118843078613,71000
2020-11-16,14.06188414737818,14.147523232176423,14.036191931909801,14.113266944885254,211900
2020-11-17,14.156088016872516,14.25885361706174,14.079013000015715,14.216034889221191,82200
2020-11-18,14.31880063134115,14.344492848358003,14.258853758398269,14.275981903076172,53700
2020-11-19,14.2759818135922,14.378749047585677,14.2759818135922,14.361620903015137,48400
2020-11-20,14.490079296783616,14.558590244361064,14.464387078905885,14.524333953857422,55000
2020-11-23,14.464386360683534,14.464386360683534,14.2417253837555,14.301673889160156,106000
2020-11-24,14.430130456343829,14.498641394589589,14.404438241965563,14.45582103729248,275100
2020-11-25,14.45582103729248,14.472949180211325,14.413002313424984,14.45582103729248,50000
2020-11-27,14.661357939143418,14.738431328317777,14.652793866250738,14.72986888885498,63800
2020-11-30,14.926835878383194,14.943964022118351,14.789813995361328,14.789813995361328,314800
2020-12-01,15.003912358763893,15.055295161563606,14.849762316934903,14.961091995239258,484800
2020-12-02,14.746993703221506,14.90114373068095,14.712739049024796,14.858325004577637,368800
2020-12-03,14.86689004488903,14.875454117353483,14.72986815231741,14.781250953674316,210700
2020-12-04,14.858324198095586,14.92683513620006,14.858324198095586,14.9182710647583,86000
2020-12-07,14.901144965843411,14.978219985961914,14.866890308807315,14.978219985961914,273800
2020-12-08,14.943964388096523,14.943964388096523,14.815504940366568,14.901144027709961,159700
2020-12-09,15.089551126301927,15.098113565391971,14.986783889493424,15.072422981262207,78000
2020-12-10,15.218008260504869,15.372158292046464,15.158061389000858,15.269391059875488,66300
2020-12-11,14.978220140649112,15.021040504173747,14.901145119734617,14.961091995239258,104100
2020-12-14,15.003911957768949,15.08955104909958,15.003911957768949,15.080986976623535,103200
2020-12-15,15.106677419871485,15.106677419871485,14.961091455994797,15.021039962768555,94000
2020-12-16,15.149497859590777,15.16662437104137,14.961091532766044,15.012475967407227,145600
2020-12-17,15.295083276275667,15.30364734840906,15.19231604410469,15.269391059875488,190200
2020-12-18,15.235136251743636,15.30364719469289,15.218008107648892,15.286519050598145,95800
2020-12-21,15.029601734028738,15.158061180835766,15.029601734028738,15.1409330368042,200600
2020-12-22,14.858325311466274,14.901144038453978,14.789814368228107,14.824069023132324,129600
2020-12-23,14.943965251891392,15.029602710755093,14.943965251891392,14.986783981323242,55400
2020-12-24,15.038166111271785,15.106677055358887,15.012475528132716,15.106677055358887,209000
2020-12-28,15.140933344117315,15.20088021601481,15.072422400030213,15.106677055358887,163100
2020-12-29,14.909708187747457,14.961090987084734,14.815505027770996,14.815505027770996,150100
2020-12-30,14.841198044757792,14.926837137226187,14.832633972167969,14.832633972167969,67000
2020-12-31,14.764122808745414,14.781250953674316,14.712740007388508,14.781250953674316,171500
2021-01-04,15.046731072512518,15.046731072512518,14.918273248937863,15.038166999816895,142800
2021-01-05,15.09811251475168,15.26939068637042,15.046729716637937,15.235136032104492,188400
2021-01-06,15.235136251743636,15.30364719469289,15.183751819459403,15.286519050598145,176200
2021-01-07,15.35503130615365,15.397850036621094,15.312210942256343,15.397850036621094,150900
2021-01-08,15.277955220519862,15.277955220519862,15.098112971536192,15.183752059936523,196700
2021-01-11,14.866889296334776,14.935400239171031,14.841197080235034,14.909708023071289,239800
2021-01-12,15.063858098399276,15.132369041442871,15.003911227414847,15.132369041442871,201900
2021-01-13,15.038166705895948,15.046730778424187,14.978219831628094,14.99534797668457,102200
2021-01-14,15.05529469617841,15.05529469617841,14.961091532766044,15.012475967407227,143800
2021-01-15,14.858325245028617,14.884015827734475,14.71273928711977,14.755558013916016,432300
2021-01-19,14.815505624382249,14.815505624382249,14.70417594909668,14.70417594909668,187200
2021-01-20,14.772685343511416,14.901143150247329,14.772685343511416,14.892579078674316,268100
2021-01-21,14.961090898821418,14.961090898821418,14.866889372830443,14.901144027709961,209400
2021-01-22,14.815505519142047,14.892580537419104,14.729868061882911,14.866889953613281,185700
2021-01-25,14.901143797958142,14.926836013793945,14.8326328558257,14.926836013793945,115200
2021-01-26,14.841197244154506,14.849761316282342,14.789814444817228,14.815505027770996,127000
2021-01-27,14.56715313953023,14.58428128339759,14.430131255450757,14.472949981689453,284600
2021-01-28,14.592846534864703,14.65279340981624,14.490079296783616,14.524333953857422,91600
2021-01-29,14.59284617536273,14.644228976422516,14.404439849093858,14.413003921508789,60200
2021-02-01,14.464385688780347,14.472949760583191,14.387310675984422,14.4215669631958,343700
2021-02-02,14.404439926147461,14.430132143529686,14.344493052352073,14.404439926147461,377900
2021-02-03,14.447260183940587,14.575718003062851,14.447260183940587,14.567153930664062,177300
2021-02-04,14.532897780657326,14.63566501700009,14.49864312416294,14.627100944519043,159200
2021-02-05,14.781249990847915,14.884015586867745,14.678482761398387,14.858325004577637,128300
2021-02-08,14.892580537419104,14.926836827066593,14.841197736377664,14.866889953613281,289900
2021-02-09,15.02960291096023,15.123806077080946,15.012476399017249,15.115242004394531,159600
2021-02-10,15.303647051016178,15.312209489553437,15.14949702247015,15.226572036743164,213400
2021-02-11,15.243699840334656,15.423542100037189,15.243699840334656,15.41497802734375,102700
2021-02-12,15.406412761369195,15.517744064331055,15.38928461730895,15.517744064331055,283700
2021-02-16,15.526306645533364,15.594817588973857,15.449233263413827,15.577691078186035,382300
2021-02-17,15.509182167778448,15.671894658885325,15.47492587485282,15.637639999389648,180300
2021-02-18,15.843171413994202,15.894554215273839,15.7489682504567,15.885990142822266,322800
2021-02-19,16.057268065748218,16.1514712277648,16.014449337611467,16.065832138061523,471000
2021-02-22,16.185724974202813,16.348439072154072,16.185724974202813,16.28849220275879,401300
2021-02-23,16.168597992830897,16.357004319822305,16.031576100526127,16.339876174926758,446800
2021-02-24,16.228544808836983,16.622482299804688,16.211416665726308,16.622482299804688,525300
2021-02-25,16.759505895792397,16.785198113092033,16.44264338291256,16.49402618408203,511000
2021-02-26,16.399823544464578,16.399823544464578,15.997321927828787,16.014450073242188,691500
2021-03-01,16.065832460919072,16.108651189916305,15.885990205585115,15.954501152038574,462100
2021-03-02,16.305622374834748,16.468334859597675,16.279930156142232,16.42551612854004,511300
2021-03-03,16.279929329430416,16.288493401893028,16.15147150935084,16.185726165771484,231100
2021-03-04,15.937375433453449,15.963066018758088,15.449234711506646,15.671894073486328,462600
2021-03-05,15.937376135015423,16.074398040771484,15.885991695284428,16.074398040771484,303200
2021-03-08,15.9801933551796,16.091524663960367,15.928810553742986,16.03157615661621,398700
2021-03-09,15.843170158068823,15.945937385911298,15.774659217317064,15.920245170593262,304400
2021-03-10,15.937375301101735,15.954501813352637,15.860300278968108,15.911683082580566,187300
2021-03-11,16.04870543046595,16.237110137939453,16.040141357385803,16.237110137939453,194400
2021-03-12,16.05726834569191,16.185726165771484,16.040140200766686,16.185726165771484,87400
2021-03-15,16.297057215826474,16.374132233337498,16.279929071172965,16.365568161010742,193100
2021-03-16,16.185726627086634,16.202854772500032,16.014450073242188,16.014450073242188,491200
2021-03-17,16.211419938182896,16.391260576858922,16.211419938182896,16.374134063720703,160200
2021-03-18,16.2199825623312,16.27136536401511,16.023012161254883,16.023012161254883,347000
2021-03-19,16.142907256762456,16.45120569482742,16.108650967294246,16.357004165649414,227000
2021-03-22,16.545410233968234,16.545410233968234,16.459771136602555,16.536846160888672,404700
2021-03-23,16.28849445905269,16.331313190714976,16.05726938784455,16.100088119506836,208300
2021-03-24,16.211417283630087,16.27992822525447,16.082959472263084,16.125778198242188,417200
2021-03-25,16.05726938784455,16.108652192525277,15.928811559427773,16.100088119506836,1084100
2021-03-26,16.297059270627408,16.382696737832934,16.262802977001208,16.34844207763672,153200
2021-03-29,16.245671996298228,16.271364212036133,16.20285327016475,16.271364212036133,94200
2021-03-30,16.091525094172635,16.091525094172635,15.971629709708688,16.014450073242188,116400
2021-03-31,16.03157617097744,16.07439653340448,15.954501152038574,15.954501152038574,431100
2021-04-01,15.980193061163718,16.00588527812422,15.920246188352317,15.988757133483887,481400
2021-04-05,16.177161709023082,16.30562115948093,16.168597636763906,16.228546142578125,237700
2021-04-06,16.288493450554252,16.374132542006414,16.288493450554252,16.33131217956543,113900
2021-04-07,16.237110137939453,16.271366430260045,16.19429140596863,16.237110137939453,62400
2021-04-08,16.331310987624644,16.442642288415882,16.322746915761496,16.434078216552734,74500
2021-04-09,16.297058028076485,16.331312685660993,16.228547079477615,16.305622100830078,321100
2021-04-12,16.142908484599033,16.151472557617474,16.05726938784455,16.100088119506836,280000
2021-04-13,16.211417494776676,16.26280029330678,16.168597134810163,16.254236221313477,334900
2021-04-14,16.357004521662823,16.511154560765306,16.357004521662823,16.468334197998047,499100
2021-04-15,16.6909941860153,16.72525047418066,16.631047315155648,16.69955825805664,437500
2021-04-16,16.68242982621065,16.68242982621065,16.528279798984997,16.57966423034668,499000
2021-04-19,16.78519910621739,16.78519910621739,16.656741278978387,16.71668815612793,185100
2021-04-20,16.699558124328753,16.716686268274273,16.50258936924442,16.562536239624023,141000
2021-04-21,16.648175818398705,16.81945236263137,16.58822894624579,16.810888290405273,244900
2021-04-22,16.785196085370337,16.793760156768975,16.648174209851366,16.65673828125,163500
2021-04-23,16.83658129180769,16.913656312005138,16.83658129180769,16.905092239379883,169700
2021-04-26,17.14488057817129,17.264774322509766,17.12775243371443,17.264774322509766,355500
2021-04-27,17.230519360775105,17.316156814677775,17.14488027344271,17.299030303955078,253800
2021-04-28,17.247647965796613,17.427490234375,17.22195737987822,17.427490234375,148900
2021-04-29,17.436051683012277,17.453178193236674,17.221954787625307,17.32472038269043,117100
2021-04-30,17.401795979219006,17.45317877847453,17.204827220881388,17.29046630859375,96600
2021-05-03,17.281903220677012,17.581639228025264,17.281903220677012,17.51312828063965,358500
2021-05-04,17.470307917629995,17.51312828063965,17.40179697024438,17.51312828063965,361700
2021-05-05,17.418925423351013,17.48743637194765,17.350414474754373,17.478872299194336,324500
2021-05-06,17.633022428912753,17.770044326782227,17.581639625569167,17.770044326782227,562700
2021-05-07,18.035523400234748,18.146854709138125,18.01839688869022,18.112598419189453,341200
2021-05-10,18.37807709733566,18.395205241345167,17.915628643086947,18.044086456298828,482800
2021-05-11,18.09547047522132,18.24962051484304,18.09547047522132,18.241056442260742,611600
2021-05-12,17.9670111544985,18.155417468732146,17.915628356721,17.924192428588867,895300
2021-05-13,17.761477628494056,17.85568078189046,17.633019822408727,17.667274475097656,509200
2021-05-14,17.7614803314209,17.82999128065432,17.65015065145279,17.7614803314209,742800
2021-05-17,17.88993612369399,18.086906509603665,17.85568146968558,18.07834243774414,275100
2021-05-18,18.18967056716793,18.223926851709745,18.00982997361206,18.035520553588867,271900
2021-05-19,17.69296933950736,17.69296933950736,17.40179739761023,17.615894317626953,466000
2021-05-20,17.60732878742422,17.60732878742422,17.333285013834693,17.444616317749023,283600
2021-05-21,17.530255844908424,17.598766796407354,17.299032404493254,17.427490234375,323600
2021-05-24,17.401795957232075,17.478870972732846,17.393231885128685,17.444616317749023,179200
2021-05-25,17.32472241006382,17.487436526959357,17.29903182500602,17.46174430847168,276800
2021-05-26,17.41036069391811,17.55594665837352,17.41036069391811,17.521690368652344,269800
2021-05-27,17.770042535049903,18.078342590885622,17.761478463117832,18.061214447021484,343800
2021-05-28,17.872810923267977,18.138290636650957,17.872810923267977,18.112598419189453,399600
2021-06-01,18.05265052830358,18.17254426951071,17.958447369681004,18.044086456298828,321600
2021-06-02,17.975577450336566,17.975577450336566,17.787172746222847,17.889938354492188,1109900
2021-06-03,17.47887104966337,17.504563266086617,17.367541378688774,17.436052322387695,236700
2021-06-04,17.641584243686115,17.70153111215242,17.590201446919234,17.65871238708496,139900
2021-06-07,17.581638413025253,17.6758399404201,17.521689907590662,17.573074340820312,187200
2021-06-08,17.547383334386865,17.770044326782227,17.49600053104328,17.770044326782227,254400
2021-06-09,17.727223327250687,17.727223327250687,17.615892028587844,17.65871238708496,264100
2021-06-10,17.538819372896103,17.66727719878522,17.521691227196253,17.607330322265625,118700
2021-06-11,17.8471171260949,17.8471171260949,17.692967101829854,17.804298400878906,703300
2021-06-14,17.752914199276443,17.829989212402193,17.752914199276443,17.778606414794922,1436200
2021-06-15,17.461743136400262,17.461743136400262,17.35897753620716,17.41036033630371,706400
2021-06-16,17.324722367485915,17.555947433017113,17.247647345642182,17.316158294677734,261400
2021-06-17,17.110623915462593,17.13631613158661,16.66530196989128,16.69955825805664,427200
2021-06-18,16.682431823419883,16.69955996925768,16.571102142333984,16.571102142333984,266400
2021-06-21,16.63961161676443,16.77663350445683,16.57110067291823,16.673866271972656,892900
2021-06-22,16.802326202392578,16.91365587679656,16.759505840368128,16.802326202392578,378500
2021-06-23,16.999297430362674,17.11919119454238,16.999297430362674,17.042116165161133,199100
2021-06-24,17.042113522156466,17.119188539584407,17.01642293863367,17.093496322631836,129700
2021-06-25,17.153445768740106,17.17057228088379,17.08493481987578,17.17057228088379,348000
2021-06-28,17.102060293209593,17.256210327148438,17.0506774930399,17.256210327148438,76700
2021-06-29,17.213392334961714,17.290467355225395,17.170571971798648,17.2048282623291,162200
2021-06-30,17.299031782491248,17.34185051310227,17.153445811611963,17.316158294677734,180100
2021-07-01,17.290468333794706,17.290468333794706,17.084935479269188,17.12775421142578,175900
2021-07-02,17.213390639861466,17.358976593419538,17.179134352704423,17.333284378051758,108100
2021-07-06,17.436053558400822,17.436053558400822,17.093497182193218,17.179136276245117,139600
2021-07-07,17.384667779513542,17.410359995774183,17.144880294799805,17.144880294799805,128800
2021-07-08,17.110624467266884,17.119188539584407,17.01642293863367,17.093496322631836,222200
2021-07-09,17.299032404493254,17.538819918024533,17.299032404493254,17.427490234375,2393100
2021-07-12,17.21339144596862,17.307592973202613,17.14488050187583,17.273338317871094,223200
2021-07-13,17.18769930588367,17.324721194679004,17.14488057817129,17.264774322509766,226700
2021-07-14,17.290465591939103,17.30759210202793,17.17057022073932,17.187698364257812,298500
2021-07-15,17.350414074528555,17.453179678338063,17.221956253051758,17.221956253051758,210300
2021-07-16,17.33328534411786,17.436052577887015,17.2219556715119,17.256210327148438,220600
2021-07-19,17.00785778914453,17.050676514590503,16.83657962050129,16.879398345947266,323000
2021-07-20,16.939347692762464,17.127752380917848,16.922219548358406,17.11918830871582,372500
2021-07-21,17.04211212170656,17.153443419255854,17.024983978479032,17.06780433654785,201800
2021-07-22,17.264774114457378,17.264774114457378,17.136316299438477,17.136316299438477,56500
2021-07-23,17.281902214644095,17.495999116939625,17.221955343350103,17.444616317749023,61000
2021-07-26,17.530253096735965,17.641584396362305,17.530253096735965,17.641584396362305,81200
2021-07-27,17.513127261146405,17.538817844026838,17.401795957232075,17.444616317749023,99000
2021-07-28,17.50456385722155,17.547382585943225,17.4274888387787,17.521690368652344,50800
2021-07-29,17.650151732095058,17.847120519021956,17.59876729195154,17.821428298950195,322600
2021-07-30,17.915628297367434,17.94132051288591,17.684403257990187,17.778606414794922,98300
2021-08-02,17.8471191931221,17.8899379232973,17.710097296445642,17.787172317504883,204900
2021-08-03,17.55594744137105,17.615894317626953,17.478872419490642,17.615894317626953,218000
2021-08-04,17.504564517454273,17.58163953880422,17.436053568857634,17.478872299194336,177800
2021-08-05,17.5559460430225,17.67583978598465,17.5559460430225,17.59020233154297,91100
2021-08-06,17.6929689049907,17.718661122796494,17.49600013543579,17.51312828063965,105200
2021-08-09,17.393231170492523,17.418923385747075,17.273337432830616,17.341848373413086,103100
2021-08-10,17.470308423526582,17.607330322265625,17.427489692706835,17.607330322265625,80000
2021-08-11,17.667276305390757,17.675840377807617,17.62445757673626,17.675840377807617,56400
2021-08-12,17.555947010219473,17.573075155423332,17.487436062833858,17.51312828063965,112800
2021-08-13,17.641584243686115,17.787170195716993,17.615892028587844,17.65871238708496,245100
2021-08-16,17.667275868215157,17.667275868215157,17.530253979795603,17.573074340820312,108100
2021-08-17,17.51312972375278,17.521692163630437,17.33328745115257,17.38467025756836,110000
2021-08-18,17.27333795479701,17.299030170827933,17.13631606949154,17.16200828552246,110100
2021-08-19,16.973602877271404,17.033549751124625,16.87939971354217,16.939348220825195,187200
2021-08-20,17.084933653337455,17.127752380917848,17.007858636948946,17.11918830871582,71500
2021-08-23,17.316157706727406,17.35897806931438,17.230520248413086,17.230520248413086,133100
2021-08-24,17.57307480323411,17.62445760438608,17.470307567500374,17.521690368652344,140800
2021-08-25,17.590202639217306,17.624457294907188,17.51312762212786,17.555946350097656,73400
2021-08-26,17.444617796243104,17.555947476163286,17.436053723413877,17.46174430847168,51800
2021-08-27,17.62445610028727,17.76147798061872,17.590201446919234,17.65871238708496,152000
2021-08-30,17.804299957192306,17.84711868615118,17.727224938322482,17.812862396240234,207800
2021-08-31,17.83855628967285,17.855684436237578,17.752917190279177,17.83855628967285,124800
2021-09-01,17.624457499941933,17.684404373168945,17.53881840957629,17.684404373168945,143400
2021-09-02,17.590202843853547,17.710096590307575,17.590202843853547,17.684404373168945,365300
2021-09-03,17.795736390225894,17.8471191931221,17.727225441887665,17.787172317504883,52700
2021-09-07,17.84711779700765,17.932756884088672,17.83855372495658,17.881372451782227,42200
2021-09-08,17.98414070482359,18.01839699497433,17.89850161287656,17.94988441467285,142900
2021-09-09,18.138290251385566,18.189673051787373,18.112598034469777,18.155418395996094,209700
2021-09-10,18.438027518913948,18.686379099161385,18.438027518913948,18.497974395751953,355700
2021-09-13,18.343822632712275,18.386641359749753,18.129725730665413,18.32669448852539,323600
2021-09-14,18.223928546871413,18.223928546871413,18.044086303157343,18.061214447021484,228900
2021-09-15,18.31813011021929,18.480844210415242,18.31813011021929,18.360950469970703,116600
2021-09-16,18.181109056571287,18.181109056571287,18.104034038926887,18.146854400634766,110500
2021-09-17,18.318129993641648,18.318129993641648,17.992703428750488,18.069778442382812,156100
2021-09-20,17.86424917559826,17.86424917559826,17.667278749619673,17.795738220214844,214200
2021-09-21,17.66727409517692,17.761477246547557,17.478869425865238,17.710094451904297,104500
2021-09-22,18.189673128912865,18.258184074215688,18.086907527673517,18.146854400634766,653700
2021-09-23,18.18110991776464,18.326695887607908,18.146855260205562,18.232494354248047,140500
2021-09-24,18.16398053785343,18.3695150029593,18.16398053785343,18.309566497802734,227100
2021-09-27,18.241055553910694,18.309566497802734,18.172544610018655,18.309566497802734,178300
2021-09-28,18.241056210923666,18.309567157283357,18.198237481985036,18.266748428344727,98700
2021-09-29,18.13828777378476,18.198234638303383,18.026956482453414,18.035520553588867,256100
2021-09-30,17.73578869700924,17.812863721613862,17.624459013374747,17.72722625732422,123000
2021-10-01,17.84711749142174,17.93275657703641,17.72722375161902,17.91562843322754,280000
2021-10-04,18.155418781625293,18.249620312124527,18.061215617696252,18.112598419189453,520200
2021-10-05,17.984142647658174,18.129728629666893,17.92419576684811,18.09547233581543,96300
2021-10-06,17.97557456960184,18.009830855821694,17.872808977801537,17.967010498046875,81500
2021-10-07,18.078343734213025,18.275312500818416,18.078343734213025,18.266748428344727,69500
2021-10-08,18.403770724089732,18.557920765132238,18.3952066514285,18.523664474487305,158400
2021-10-11,18.8576577236571,19.071754650673835,18.8576577236571,18.900476455688477,238700
2021-10-12,19.03749835830479,19.157393748166513,18.87478586984162,18.900476455688477,206600
2021-10-13,19.285849712664234,19.482818474448706,19.217338767981385,19.345796585083008,484800
2021-10-14,19.799682694124687,19.90244829484735,19.705479532270772,19.791118621826172,229100
2021-10-15,20.519047443395795,20.553303733664887,20.28782401779873,20.476228713989258,364200
2021-10-18,20.450536088836916,20.450536088836916,20.167928233466814,20.21931266784668,640600
2021-10-19,19.97095916220298,20.039470106895127,19.748298183596063,19.7996826171875,692700
2021-10-20,19.816809764035924,20.05659889486605,19.773991034765817,20.030906677246094,226100
2021-10-21,19.243028957838625,19.243028957838625,18.84909144232541,18.934730529785156,440500
2021-10-22,18.93472996697839,19.03749556213175,18.677812712235628,18.814834594726562,264900
2021-10-25,19.04605931034187,19.054623382030748,18.88334521511254,19.00324058532715,208400
2021-10-26,18.951858476396655,19.00324291282342,18.694942827982256,18.806272506713867,304200
2021-10-27,18.09546887149909,18.266747041105777,18.08690643310547,18.08690643310547,307200
2021-10-28,18.41233245857768,18.566482480044748,18.378076172282938,18.420896530151367,201600
2021-10-29,18.283875608525197,18.37807713390551,18.05265056422588,18.343822479248047,257500
2021-11-01,18.198237251839306,18.29244041442871,18.129726306346043,18.29244041442871,370200
2021-11-02,18.232493645453953,18.28387644650998,18.121162337497807,18.12972640991211,380700
2021-11-03,18.112598265083502,18.181109210968135,17.898501355015306,18.12972640991211,175900
2021-11-04,17.924191720697944,17.924191720697944,17.58163702666052,17.667274475097656,232100
2021-11-05,17.675839993461057,17.7614790823377,17.521689960169052,17.718660354614258,133200
2021-11-08,17.829988393512945,18.0783415651629,17.804297812604062,17.99270248413086,254100
2021-11-09,17.975577294610844,17.975577294610844,17.727225715586542,17.907066345214844,144900
2021-11-10,17.984139238653686,18.09546890570772,17.778606414794922,17.778606414794922,129500
2021-11-11,18.18967343814416,18.24105623963736,18.104034346702285,18.112598419189453,540400
2021-11-12,18.275312500818416,18.326695302230732,18.232493771879785,18.266748428344727,141500
2021-11-15,18.138290277059436,18.172544932899203,17.98414024220605,18.00126838684082,271000
2021-11-16,17.87281090358439,17.87281090358439,17.718660865844747,17.812862396240234,204200
2021-11-17,17.84711922648554,17.907066102214824,17.59876601740153,17.63302230834961,174100
2021-11-18,17.59876729195154,17.85568459237921,17.59876729195154,17.821428298950195,305600
2021-11-19,18.13829032829319,18.232493490620744,18.11259811126846,18.146854400634766,129000
2021-11-22,18.335259423101846,18.489409461175498,18.292440694050192,18.412334442138672,266200
2021-11-23,18.403770088319092,18.412334160684473,18.249620052601806,18.29244041442871,75600
2021-11-24,18.497973889933448,18.54079261980977,18.412334796750965,18.523664474487305,193500
2021-11-26,17.907065405165998,17.907065405165998,17.73578722395247,17.82999038696289,94100
2021-11-29,17.98414024220605,18.035523042680587,17.907065224779355,18.00126838684082,975500
2021-11-30,18.06121454322148,18.146853629568625,17.770042629699027,17.898500442504883,344400
2021-12-01,17.889937132112983,18.026959022729635,17.68440429618801,17.692968368530273,538000
2021-12-02,17.79573391461261,17.898499506109026,17.607327607819812,17.667274475097656,795600
2021-12-03,17.821427207821408,17.967013179121164,17.684405309354563,17.7614803314209,423900
2021-12-06,17.6844045759338,17.87281090358439,17.633021774497188,17.812862396240234,171200
2021-12-07,17.872811028693327,18.069779796770618,17.872811028693327,17.94988441467285,118300
2021-12-08,18.146853819891156,18.215364763001464,18.086906948848352,18.181108474731445,112900
2021-12-09,18.11259923569152,18.129727381437977,18.01839770094575,18.05265235900879,49800
2021-12-10,18.12116252069129,18.12116252069129,17.812862444378833,17.95844841003418,103000
2021-12-13,18.18110897948211,18.19823712409264,18.104033962164515,18.155418395996094,84000
2021-12-14,18.052651574114055,18.069779719115814,17.93275782596135,17.95844841003418,241300
2021-12-15,17.710095381140253,17.949882857676673,17.615892224826844,17.941320419311523,313800
2021-12-16,18.292439833581355,18.40376950393664,18.258183545207583,18.32669448852539,103100
2021-12-17,18.438026455433885,18.446590527835333,18.21536547328558,18.283876419067383,88200
2021-12-20,18.17254506135534,18.17254506135534,18.061215387301925,18.138290405273438,329400
2021-12-21,18.472280785385937,18.626430819030123,18.472280785385937,18.592174530029297,137000
2021-12-22,19.02893205590412,19.046060200082017,18.88334609725147,18.934730529785156,107700
2021-12-23,18.917603554438298,19.01180671980737,18.857656679541556,18.986114501953125,77600
2021-12-27,19.011806060199,19.028932571411133,18.80627159135564,19.028932571411133,209400
2021-12-28,18.960420608520508,19.037495621842112,18.866219084906085,18.960420608520508,79400
2021-12-29,18.83196418427546,18.977550149778583,18.797709527737567,18.866220474243164,86300
2021-12-30,18.99468013660612,19.046062943110268,18.874786376953125,18.874786376953125,90600
2021-12-31,18.96898539227694,19.063188552856445,18.960421320094284,19.063188552856445,122700
2022-01-03,18.729197927933228,19.011805776589817,18.72063385574003,18.909038543701172,440500
2022-01-04,19.09744554477837,19.225905009805853,19.09744554477837,19.165956497192383,114300
2022-01-05,19.26872374252838,19.44000194027839,19.165956497192383,19.165956497192383,424400
2022-01-06,19.08031703044496,19.32866859436035,19.071752958112736,19.32866859436035,169500
2022-01-07,19.285848541171173,19.3029766846589,19.13169851664096,19.29441261291504,139900
2022-01-10,19.26015649528436,19.26015649528436,19.071751815551814,19.12313461303711,341400
2022-01-11,19.27728373037457,19.517072829720718,19.268719658959036,19.49994468688965,203600
2022-01-12,19.679786471165336,19.679786471165336,19.482817717038188,19.551328659057617,189200
2022-01-13,19.59414996065608,19.602714033712846,19.44856398555087,19.508512496948242,188000
2022-01-14,19.294414065311766,19.46569061279297,19.294414065311766,19.46569061279297,660100
2022-01-18,19.534204404757176,19.636971654963716,19.491385670005297,19.542768478393555,865400
2022-01-19,19.705480343692017,19.868194457204446,19.679788125738526,19.731172561645508,314900
2022-01-20,20.005215785263648,20.202184550363366,19.97952356803898,20.065162658691406,688300
2022-01-21,20.07372604043138,20.07372604043138,19.78255412228925,19.808244705200195,513200
2022-01-24,19.619839005770814,19.77398902899473,19.52563585081628,19.73973274230957,397500
2022-01-25,19.851066511979315,19.88532116949938,19.688352396826904,19.859630584716797,392700
2022-01-26,19.979524336181807,20.048035284651796,19.78255556350933,19.859630584716797,438600
2022-01-27,19.996651895219554,20.07372691416666,19.851065929811668,19.893884658813477,175100
2022-01-28,19.739733245813728,19.782553605262404,19.55989263641838,19.71404266357422,473300
2022-01-31,19.679788079935438,19.679788079935438,19.47425523707539,19.585586547851562,437200
2022-02-01,19.756861829428512,19.816808700561523,19.64553215924288,19.816808700561523,870100
2022-02-02,19.739732361585645,19.78255271911621,19.49138082162685,19.78255271911621,533100
2022-02-03,19.688352198389687,19.808245948646302,19.5855865934354,19.731172561645508,216900
2022-02-04,19.83393659518,20.013778839746067,19.773989724801215,19.99665069580078,156100
2022-02-07,20.03946978455927,20.1165448002769,19.928140113761437,20.107980728149414,304600
2022-02-08,20.21931371656052,20.23644022881232,20.056599599444375,20.13367462158203,193900
2022-02-09,20.373464156557702,20.70745483668819,20.373464156557702,20.690326690673828,445900
2022-02-10,20.72458094130525,20.84447468473627,20.467663676686243,20.553302764892578,663900
2022-02-11,20.25356689565174,20.287823184513815,19.979523118474155,20.236438751220703,1000300
2022-02-14,20.21074867248535,20.26213147363128,20.125109581622276,20.21074867248535,416600
2022-02-15,20.296387256729336,20.39058878424053,20.150801295925024,20.236438751220703,363900
2022-02-16,20.33920603725549,20.416281053965786,20.287823237258547,20.38202476501465,238500
2022-02-17,20.399152755737305,20.467663699693436,20.313513667434705,20.399152755737305,308200
2022-02-18,20.43340675398205,20.450533262979008,20.304947319212722,20.441970825195312,722900
2022-02-22,20.656070229274828,20.67319674036453,20.44197332307079,20.527610778808594,423500
2022-02-23,20.407719321657975,20.476230273985887,20.270697417002147,20.364900588989258,331800
2022-02-24,20.84447607223972,20.895858875211893,20.4762291118411,20.733144760131836,827900
2022-02-25,20.578994382063872,20.801655351543918,20.55330216632128,20.74170684814453,1367800
2022-02-28,20.938680804829367,20.998627685018487,20.66463535714629,20.921552658081055,542500
2022-03-01,21.12708419068404,21.392563914874447,21.084265459934898,21.30692481994629,789100
2022-03-02,21.803628305812378,21.897831467939774,21.58096895912362,21.872140884399414,492800
2022-03-03,22.40309839230488,22.62575935345308,22.24038429888319,22.600067138671875,2498300
2022-03-04,22.951189084540523,23.131031346049486,22.882678135734697,23.09677505493164,738100
2022-03-07,22.908369724163105,23.04539161800708,22.445919607367333,22.865550994873047,1293800
2022-03-08,21.957779352081854,22.83985924085852,21.735118361708235,22.814167022705078,1229600
2022-03-09,21.63235260152906,21.658044819499096,20.835911812186175,20.904422760009766,915500
2022-03-10,21.52958475800723,21.906395777161926,21.229850390596464,21.392562866210938,598100
2022-03-11,21.47820083586793,21.55527585015907,21.324050807285648,21.486764907836914,325500
2022-03-14,21.195592546622528,21.229848833774422,20.750270614225922,20.775962829589844,996700
2022-03-15,20.536175757919622,20.861603984440926,20.390589789934793,20.75883674621582,824300
2022-03-16,21.050007625180214,21.152774858244964,20.767399776039344,20.84447479248047,298200
2022-03-17,21.015754357969616,21.35830910176324,20.99862621242247,21.324052810668945,404200
2022-03-18,21.358309024257764,21.469638703050496,21.238413639292673,21.332616806030273,926000
2022-03-21,21.73511759036466,22.009163007319746,21.692298861725007,21.84644889831543,534600
2022-03-22,21.897831853957754,21.992035017745778,21.64948028592088,21.829320907592773,576000
2022-03-23,22.197568066414284,22.82273066207578,22.197568066414284,22.711400985717773,271100
2022-03-24,22.60863371323805,22.625761858321752,22.051982065456187,22.111928939819336,234300
2022-03-25,22.21469622424257,22.317461828104207,22.18043993400214,22.25751495361328,429800
2022-03-28,22.20613316206686,22.377409720772654,22.111929993049237,22.326026916503906,251400
2022-03-29,21.96634358704286,21.983471732605,21.717992010111328,21.923524856567383,546500
2022-03-30,22.266078996301697,22.42879310786579,22.163311759148108,22.411664962768555,224400
2022-03-31,22.51443202508808,22.51443202508808,22.094800640613535,22.129056930541992,568500
2022-04-01,22.360283053007155,22.505869025282404,22.274643957534085,22.343154907226562,867300
2022-04-04,22.591505694695705,22.660016641984456,22.111929063674452,22.248950958251953,778200
2022-04-05,22.471611711563632,22.60006953221518,22.257514799334448,22.274642944335938,213900
2022-04-06,22.41166573676951,22.471612613250315,22.146186012313137,22.206132888793945,172600
2022-04-07,21.897831825545488,22.017725573171187,21.837884951732637,21.983470916748047,223200
2022-04-08,22.07767230239405,22.206130112137668,22.017723799979333,22.12049102783203,244600
2022-04-11,21.795065386787805,21.795065386787805,21.64091535522235,21.743680953979492,206200
2022-04-12,21.837884847774994,22.163311432679787,21.803628558085123,22.14618492126465,254800
2022-04-13,22.11192820452602,22.18043914915281,22.026289115385094,22.163311004638672,346500
2022-04-14,21.99203445978658,22.20613136592402,21.966342243015372,22.163311004638672,180600
2022-04-18,22.385972087280727,22.522993977172394,22.334589286928797,22.454483032226562,679300
2022-04-19,22.189004975644096,22.283208144489674,22.060547148491874,22.18044090270996,676200
2022-04-20,21.93208788490273,22.060545703641637,21.8978315954098,22.00916290283203,161000
2022-04-21,22.18044090270996,22.223261267380632,22.120494025600916,22.18044090270996,242900
2022-04-22,22.009161316656108,22.043415970250557,21.76080813602028,21.820755004882812,234500
2022-04-25,20.972931548257154,21.118517501570075,20.78452686949971,21.08426284790039,882700
2022-04-26,21.07569925501473,21.07569925501473,20.793091413742218,20.87872886657715,351000
2022-04-27,21.041444701128526,21.13564786712573,20.990061898507253,21.05000877380371,152500
2022-04-28,20.87873072974455,20.87873072974455,20.570432278481636,20.733144760131836,226900
2022-04-29,20.784528508203067,20.827347237023524,20.356334686279297,20.356334686279297,284800
2022-05-02,20.08228881826572,20.090851256397706,19.79968099045088,20.0737247467041,960400
2022-05-03,19.988087977847186,20.133673944384867,19.82537386620394,19.87675666809082,1146800
2022-05-04,19.953829429210966,20.382023207807165,19.78255289783027,20.37346076965332,459700
2022-05-05,20.133674535619907,20.133674535619907,19.79111979059838,19.84250259399414,130300
2022-05-06,19.482818242414556,19.52563696979522,19.328668210356582,19.371488571166992,632300
2022-05-09,18.883345964781796,19.020367850384268,18.694941280435824,18.79770851135254,548300
2022-05-10,18.891909470306487,18.986112626369504,18.677812576293945,18.677812576293945,1205500
2022-05-11,18.99467791555709,19.294413913071402,18.96042162627327,19.028932571411133,570600
2022-05-12,18.566484882956164,18.720634924373638,18.42089891422076,18.66925048828125,730700
2022-05-13,18.557921318399668,18.986115163647995,18.489410368497133,18.943296432495117,589000
2022-05-16,18.977549617549595,19.088880923392512,18.840527728381204,19.04606056213379,180600
2022-05-17,19.3714896177201,19.457127077108023,19.200211432084586,19.285850524902344,372400
2022-05-18,19.165954331670935,19.208774692985227,18.857655897356846,18.891910552978516,688600
2022-05-19,19.165955383211426,19.61984143746681,19.165955383211426,19.559894561767578,331100
2022-05-20,19.628404694324995,19.748298440739955,19.414307785195547,19.619840621948242,243000
2022-05-23,19.705479106696934,19.825372849427318,19.654096307445304,19.808244705200195,286000
2022-05-24,19.542765527307854,19.696915562624987,19.431435853706468,19.62840461730957,159900
2022-05-25,19.457125730148206,19.55989296110121,19.405742931386566,19.525636672973633,164500
2022-05-26,19.3714905948998,19.51707657000501,19.328670229615966,19.508512496948242,617900
2022-05-27,19.619839867078,19.82537269592285,19.619839867078,19.82537269592285,147000
2022-05-31,19.868193077203536,19.9024477319991,19.559893016894843,19.671222686767578,679100
2022-06-01,19.645533767625864,19.662660279759066,19.397180557250977,19.397180557250977,391100
2022-06-02,19.979523617183986,20.25356740120199,19.85106579760427,20.21074867248535,912600
2022-06-03,20.013779091551072,20.082290034764476,19.816808700561523,19.816808700561523,215200
2022-06-06,19.68835177119195,19.773990862415552,19.55989395107145,19.74829864501953,150100
2022-06-07,19.36292498436482,19.67122342277897,19.345796839611314,19.619840621948242,131400
2022-06-08,19.60271341298864,19.73973531069825,19.60271341298864,19.696916580200195,209100
2022-06-09,19.320103194716964,19.414306350469797,19.27728446942731,19.29441261291504,198000
2022-06-10,19.037497614655226,19.05462576017068,18.917603862906763,18.951858520507812,279800
2022-06-13,18.557919874458236,18.729198052602833,18.497973002136558,18.592174530029297,551500
2022-06-14,18.575048425301155,18.59217493674646,18.215365550072995,18.275312423706055,562100
2022-06-15,18.549355419530393,18.737760104858804,18.523663203309813,18.634994506835938,360200
2022-06-16,18.223928813997343,18.360950700059526,18.069778783819956,18.33525848388672,311900
2022-06-17,18.08690794184599,18.095470380953856,17.84711881108027,17.94988441467285,700800
2022-06-21,18.22392934100843,18.352387158727833,18.138290251385566,18.155418395996094,282700
2022-06-22,17.88137323748548,18.04408734674606,17.74435134550703,17.975576400756836,166400
2022-06-23,17.710097050194562,17.770043924978246,17.461743845028064,17.51312828063965,221900
2022-06-24,17.093494980738402,17.31615594322511,16.896526233187345,17.213390350341797,163600
2022-06-27,17.230519513748696,17.358977329172884,17.153444497808234,17.281902313232422,295200
2022-06-28,17.376105473477374,17.478871072444825,17.256210096775686,17.281902313232422,174700
2022-06-29,17.333285498768856,17.401796444082972,17.196263608140626,17.23908233642578,177300
2022-06-30,16.785196315596586,16.83657911126357,16.605354080617712,16.631046295166016,720900
2022-07-01,16.399822791208948,16.519718170166016,16.177161811351283,16.519718170166016,416200
2022-07-05,15.911681975140233,16.03157571970142,15.851735102859639,15.928810119628906,720500
2022-07-06,15.920246251890203,16.13434316045954,15.868863451193903,16.057268142700195,405200
2022-07-07,16.45977086443858,16.61392091046193,16.35700525604294,16.41695213317871,225600
2022-07-08,16.42551710486568,16.468335838468445,16.279931123814308,16.34844207763672,121900
2022-07-11,16.065831054480213,16.065831054480213,15.826041946169882,15.851734161376953,311600
2022-07-12,15.663330188128509,15.80035207520444,15.423541069030762,15.423541069030762,223700
2022-07-13,15.363595533596968,15.543436163486506,15.192317343143225,15.380722045898438,391500
2022-07-14,15.012475299474012,15.200879984486466,14.969654939178186,15.132369041442871,169900
2022-07-15,15.106677670648226,15.406413675773589,15.072423013924372,15.295083999633789,127900
2022-07-18,15.637638968409878,15.911682760027556,15.62051082307631,15.64620304107666,248000
2022-07-19,15.42354105800457,15.569127017097385,15.329337898171062,15.500616073608398,482200
2022-07-20,15.808916563727934,15.877429149579187,15.637639999389648,15.637639999389648,730400
2022-07-21,15.500617515545812,15.714714438043876,15.466361223899774,15.671894073486328,625700
2022-07-22,15.740404850334496,15.954501770479268,15.740404850334496,15.766097068786621,134300
2022-07-25,15.791789873206078,15.834608605451907,15.689022629014179,15.731842994689941,92700
2022-07-26,15.937375301101735,15.963065886193025,15.817479914766164,15.911683082580566,91900
2022-07-27,15.834608735617422,16.100088471269746,15.783225929814057,16.09152603149414,347400
2022-07-28,16.33131245726159,16.46833435254303,16.262801509620868,16.45120620727539,192200
2022-07-29,16.57110049933639,16.845144271850586,15.826042563562405,16.845144271850586,258300
2022-08-01,16.64817662538958,16.75094223022461,16.52828124184227,16.75094223022461,251600
2022-08-02,16.631048465725932,16.665303122831375,16.42551562280377,16.45120620727539,182800
2022-08-03,16.45120694713999,16.485463239215886,16.322749118715198,16.399824142456055,198000
2022-08-04,16.288492675481567,17.02498490669332,16.288492675481567,16.690994262695312,279600
2022-08-05,16.55397235519682,16.930783359118703,16.55397235519682,16.845144271850586,578000
2022-08-08,16.810887405175905,16.98216557381914,16.810887405175905,16.879398345947266,896200
2022-08-09,17.102060164311762,17.26477426929081,17.084933653337455,17.11918830871582,141800
2022-08-10,17.230518404502085,17.444615294236094,17.170569903295668,17.3761043548584,285800
2022-08-11,17.555946350097656,17.718660456556456,17.538818205537833,17.555946350097656,149400
2022-08-12,17.333284607675914,17.333284607675914,17.08493305621601,17.307592391967773,150700
2022-08-15,16.879401646039955,17.12775487578524,16.870839206020456,17.084936141967773,166800
2022-08-16,17.32472209017452,17.496000276736748,17.102061101015565,17.196264266967773,571800
2022-08-17,17.050677003039787,17.067805147080712,16.853708246858286,17.007858276367188,343700
2022-08-18,16.982166290283203,17.06780537821787,16.939347563030744,16.982166290283203,75400
2022-08-19,17.01642417907715,17.050678837414523,16.870838205926034,17.01642417907715,93500
2022-08-22,16.905091176656338,17.144880294799805,16.879398960395694,17.144880294799805,106100
2022-08-23,17.03355119537681,17.239084051770337,17.03355119537681,17.110626220703125,136900
2022-08-24,17.024986735927037,17.170572710081544,17.024986735927037,17.153446197509766,98400
2022-08-25,17.230519360775105,17.30759274260156,17.204827144546467,17.299030303955078,104100
2022-08-26,17.615895257640222,17.71866250344122,17.367543666551907,17.393234252929688,98200
2022-08-29,17.14488235766039,17.230521455403505,17.076371406151882,17.12775421142578,698100
2022-08-30,16.90509019214948,16.965037059836767,16.768068313598633,16.768068313598633,485200
2022-08-31,16.690996014807233,16.785199184153857,16.66530379586818,16.7081241607666,99900
2022-09-01,16.10865270049552,16.142908993649517,15.980194868027956,16.074398040771484,464800
2022-09-02,15.963065530281874,16.023012405398152,15.800353050231934,15.800353050231934,347000
2022-09-06,15.963064193725586,15.971628265657978,15.860298597396286,15.963064193725586,166900
2022-09-07,15.689021739218985,15.817479562100983,15.689021739218985,15.800353050231934,159500
2022-09-08,15.945938239942059,16.17716165646954,15.920246023248001,16.08296012878418,238700
2022-09-09,16.10008539258514,16.32274635306206,16.10008539258514,16.31418228149414,146400
2022-09-12,16.38269495247151,16.485462188720703,16.348440296008317,16.485462188720703,114600
2022-09-13,16.416952796711197,16.631049728523585,16.33131369730025,16.374134063720703,159500
2022-09-14,16.254235338061633,16.382693144121372,16.237107195005766,16.32274627685547,202100
2022-09-15,16.25423828409975,16.39982425960243,16.177163259808335,16.237110137939453,109200
2022-09-16,16.117216381677217,16.25423828409975,16.03157728430565,16.237110137939453,79700
2022-09-19,16.014450117479775,16.17716259906699,15.877428220653776,16.160036087036133,62000
2022-09-20,16.177163143242883,16.19429128927976,16.04870531482611,16.100088119506836,136000
2022-09-21,16.005886033541323,16.005886033541323,15.714714094632503,15.860300064086914,106300
2022-09-22,16.048704315948257,16.108651189916305,15.945938712982974,15.954501152038574,117800
2022-09-23,15.620510113812262,15.620510113812262,15.474924151947107,15.543435096740723,138800
2022-09-26,15.4235411807715,15.50918026917183,15.149497404634241,15.183752059936523,470100
2022-09-27,15.226572878122749,15.252263462013541,14.978219677646438,15.012475967407227,73000
2022-09-28,15.012476654701926,15.372159546508044,14.96965629054056,15.312211036682129,225900
2022-09-29,15.603382600691035,15.663331109062481,15.3550310283001,15.654767036437988,128000
2022-09-30,15.594817778611986,15.594817778611986,15.312209929304629,15.329338073730469,314200
2022-10-03,15.30364739107636,15.551998949918216,15.30364739107636,15.49205207824707,162000
2022-10-04,15.851736002462706,16.185726671797347,15.834607857001991,16.160036087036133,244500
2022-10-05,15.885988993796715,16.374131287650485,15.860298411729985,16.28849220275879,2666100
2022-10-06,16.2884952099686,16.331313943604872,16.005887321051226,16.0487060546875,336700
2022-10-07,15.954500818309914,15.954500818309914,15.67189296592213,15.689021110534668,212300
2022-10-10,15.757533522754242,15.894555425553241,15.654767912369955,15.663331985473633,99900
2022-10-11,15.552000708516847,15.637639806343755,15.457797537564256,15.50918197631836,243700
2022-10-12,15.543435059808425,15.877427344134759,15.346466298173514,15.774660110473633,186700
2022-10-13,15.569127504635604,15.817479070024016,15.517744703767276,15.748968124389648,206900
2022-10-14,15.70614735254844,15.80035050307612,15.52630512276192,15.534869194030762,91500
2022-10-17,15.474925881340482,15.5691290534955,15.286521170460396,15.33790397644043,99100
2022-10-18,15.337901705454344,15.37215799332222,15.209443892809224,15.226572036743164,211800
2022-10-19,15.158061236747011,15.32933777740528,15.140933092652267,15.286519050598145,70500
2022-10-20,15.48348639984729,15.714711423817281,15.48348639984729,15.534869194030762,144600
2022-10-21,15.44066962314025,15.68045711517334,15.406413333747077,15.68045711517334,69700
2022-10-24,15.560563164337617,15.654766325499095,15.526306875395349,15.55199909210205,81400
2022-10-25,15.466360891105591,15.603382787881621,15.457796818378357,15.483489036560059,213600
2022-10-26,15.834607889778894,16.06583295368759,15.82604381703081,16.00588607788086,141100
2022-10-27,15.945938121855566,15.963064632761682,15.834606817102198,15.868863105773926,53600
2022-10-28,15.440670090674015,15.526307549890435,15.303648195811947,15.432106018066406,82500
2022-10-31,14.969655897892967,15.15806222840142,14.926837168284589,15.05529499053955,98600
2022-11-01,15.380720555502718,15.457795570395325,15.26082681386076,15.440669059753418,156100
2022-11-02,15.38072159790763,15.543435710756361,15.320774723023844,15.35503101348877,297300
2022-11-03,15.158063338795342,15.372160269380418,15.115242972620356,15.33790397644043,104900
2022-11-04,16.005886088173817,16.305622100830078,15.980193869913043,16.305622100830078,267200
2022-11-07,16.04870531482611,16.134344411580596,15.963066218071623,16.100088119506836,96900
2022-11-08,16.117215767110785,16.442643998027823,16.117215767110785,16.305622100830078,126300
2022-11-09,16.27992912362388,16.451205670421476,16.031575925637153,16.057268142700195,108700
2022-11-10,16.28849337366992,16.38269490373582,16.228546499965308,16.339876174926758,107100
2022-11-11,16.91365527019458,17.162008460739916,16.785197455587912,16.99073028564453,520400
2022-11-14,16.99929519073287,17.230520248413086,16.990731118215475,17.230520248413086,552800
2022-11-15,17.13631805150808,17.204829002084914,16.990732077353574,17.153446197509766,312500
2022-11-16,16.862272262573242,16.95647378762435,16.836580046597643,16.862272262573242,122100
2022-11-17,16.622483319479574,16.742377061749682,16.596791103237525,16.690994262695312,108100
2022-11-18,16.80232674362857,16.87083769164477,16.71668765025086,16.74237823486328,62100
2022-11-21,16.442642288415882,16.45976879871249,16.30562040546489,16.434078216552734,130500
2022-11-22,16.588228609161714,16.639611408044402,16.502589522070746,16.545408248901367,98600
2022-11-23,16.4597691618104,16.562536393005505,16.4597691618104,16.545408248901367,185300
2022-11-25,16.416951396107162,16.476898270551498,16.39982325100026,16.468334197998047,287300
2022-11-28,16.416951550169948,16.528281227549932,16.39125933226849,16.45120620727539,151500
2022-11-29,16.485461530950737,16.60535527393286,16.485461530950737,16.52828025817871,388100
2022-11-30,16.896527609855205,17.256210481111754,16.776633863912952,17.23908233642578,706400
2022-12-01,17.23052048022694,17.316157939693397,17.16200953259587,17.2048282623291,316400
2022-12-02,17.110626402984696,17.57307655986913,17.03355137683729,17.538820266723633,112300
2022-12-05,17.487434635065366,17.573073720662805,17.290465881592045,17.307592391967773,168700
2022-12-06,17.504563575019343,17.59020266451185,17.34184946832656,17.401796340942383,163000
2022-12-07,17.393230719867717,17.667274475097656,17.393230719867717,17.667274475097656,441300
2022-12-08,17.752915396129552,17.829990414451487,17.598765359485682,17.675840377807617,127900
2022-12-09,17.573074494657483,17.69296823971672,17.51312762212786,17.555946350097656,71400
2022-12-12,17.513128512701897,17.513128512701897,17.34185032525338,17.487436294555664,89000
2022-12-13,17.8299903367616,17.889937209988613,17.61589342756239,17.684404373168945,302900
2022-12-14,17.555946119679106,17.675839863164764,17.470307031433748,17.58163833618164,156500
2022-12-15,17.487436877393087,17.52169153596655,17.12775397850724,17.153446197509766,126500
2022-12-16,17.05924027807947,17.119187145992374,16.845143387859313,16.913654327392578,121300
2022-12-19,16.89982399189985,16.917113210782414,16.796091976185796,16.81338119506836,424700
2022-12-20,16.92575776042234,17.124578830497363,16.92575776042234,17.029491424560547,234700
2022-12-21,16.934402971534297,17.064068819721264,16.891181571735547,16.925758361816406,191600
2022-12-22,16.839313864728876,16.85660308411466,16.683714187838227,16.744226455688477,127300
2022-12-23,16.726938285246145,16.91711476404359,16.726938285246145,16.908470153808594,148600
2022-12-27,16.545403243055283,17.46171205802721,16.528115672969342,17.211023330688477,220400
2022-12-28,17.00355681287714,17.08135664519845,16.891180193296684,16.977622985839844,235400
2022-12-29,16.891180193296684,17.029490639914435,16.891180193296684,16.977622985839844,234500
2022-12-30,16.908468601341134,16.994913046963287,16.81338119506836,16.81338119506836,176700
2023-01-03,16.891179711477275,16.943045715281816,16.666424829936894,16.709646224975586,114900
2023-01-04,16.59727018124008,16.614557750577692,16.51947034845375,16.54540252685547,158600
2023-01-05,16.778801051008735,16.787445659570917,16.649135220157003,16.683712005615234,63200
2023-01-06,16.865245887483773,17.046777725219727,16.787446057371067,17.046777725219727,176400
2023-01-09,17.66053353129423,17.833420777629087,17.62595509275284,17.695110321044922,213400
2023-01-10,17.82477711695237,17.90257530303461,17.7469772820795,17.893932342529297,229500
2023-01-11,18.101397591369707,18.196484993796112,18.04952993682011,18.14461898803711,340300
2023-01-12,18.213775437020896,18.455819561493556,18.075464979833864,18.403953552246094,212100
2023-01-13,18.473109232145546,18.715151713740703,18.360730952441443,18.67193031311035,177600
2023-01-17,18.64599498979615,18.78430543928263,18.57683976505291,18.758373260498047,176600
2023-01-18,19.156015032786822,19.21652564720814,18.671928468625694,18.85346031188965,238000
2023-01-19,18.85346111261059,19.069571401174,18.844816503213174,18.965839385986328,93500
2023-01-20,18.93126247737661,19.000417709350586,18.87075185549823,19.000417709350586,103900
2023-01-23,19.03499502155617,19.086861030264934,18.948550574514446,19.052284240722656,137200
2023-01-24,18.87074939042821,19.173304109088427,18.87074939042821,19.16465950012207,145100
2023-01-25,19.00906174337836,19.259750482181165,19.00906174337836,19.22517204284668,65900
2023-01-26,19.225171554106385,19.31161600145428,19.130082497144635,19.294326782226562,61200
2023-01-27,19.190595847461523,19.190595847461523,18.86210725875944,19.060928344726562,127600
2023-01-30,18.92261704185365,18.97448470016469,18.70650674526312,18.767017364501953,89600
2023-01-31,18.73244000942743,19.052283964202477,18.715150790511878,18.991771697998047,119900
2023-02-01,18.767015870377517,18.879394138980462,18.542262630752784,18.85346031188965,323500
2023-02-02,18.784305117699436,18.888038777433703,18.55955022893401,18.576839447021484,393500
2023-02-03,18.3953077260615,18.473107559183013,18.1705528357983,18.205129623413086,135000
2023-02-06,18.04088755550019,18.06681973481663,17.80748804890837,17.980375289916992,135500
2023-02-07,17.833420171027687,18.265640745348957,17.816132601135724,18.19648551940918,70900
2023-02-08,17.95444449600175,17.96308910603781,17.833421604287626,17.928510665893555,48200
2023-02-09,18.092753938645284,18.092753938645284,17.867999036755137,17.945798873901367,75900
2023-02-10,17.712398488427148,17.807487539978208,17.52222203411563,17.59137725830078,915100
2023-02-13,17.513578850957856,17.764265940743627,17.47035580182877,17.721044540405273,137900
2023-02-14,17.695108694535666,17.84206374724728,17.62595347260023,17.7556209564209,144400
2023-02-15,17.401198835860892,17.44442188067753,17.340688221908167,17.40984344482422,142500
2023-02-16,17.42713298256457,17.68646466106124,17.366622367501385,17.59137725830078,249800
2023-02-17,17.461711844925972,17.755621967078692,17.40119957959635,17.738332748413086,71300
2023-02-21,18.02359785067981,18.11868525359339,17.99766402327214,18.049530029296875,575700
2023-02-22,17.81613221018676,17.84206438885098,17.669177152190613,17.77290916442871,753200
2023-02-23,17.669177185335837,17.669177185335837,17.444422293344203,17.496288299560547,229500
2023-02-24,17.115935136375242,17.159158185740324,17.05542451605487,17.10729217529297,109800
2023-02-27,17.383911731611807,17.383911731611807,17.26288885167935,17.28017807006836,132300
2023-02-28,17.39255628712786,17.5135775178962,17.366622459624384,17.496288299560547,172600
2023-03-01,17.669177980513055,18.02359872839107,17.600022752848826,18.006309509277344,250600
2023-03-02,17.582732649178812,17.651887873363965,17.444422200808507,17.59137725830078,487900
2023-03-03,17.729690139300985,17.77291154205049,17.55680123072131,17.582735061645508,101400
2023-03-06,17.43577959823142,17.591379282752392,17.349335145854123,17.556800842285156,109600
2023-03-07,17.28882275377438,17.34933336960609,17.081357078583963,17.12457847595215,246100
2023-03-08,17.176447836920428,17.366624312531364,17.176447836920428,17.31475830078125,82700
2023-03-09,17.236956612990674,17.2801780100224,17.09864616394043,17.09864616394043,148600
2023-03-10,17.055422333986755,17.167800599167563,16.986267112641077,17.046777725219727,135200
2023-03-13,16.986268431664644,17.27153394796592,16.986268431664644,17.211023330688477,131100
2023-03-14,17.159158331685255,17.21966895252029,17.107292320796763,17.193735122680664,72800
2023-03-15,16.796091058327512,16.85660167231909,16.614557567562212,16.735580444335938,180200
2023-03-16,16.597270612373823,16.70100262625643,16.53675834735323,16.692358016967773,634900
2023-03-17,16.718290745305172,16.88253501340635,16.701001527864936,16.80473518371582,50100
2023-03-20,16.93440244780747,17.003557674621153,16.8133812130812,16.873891830444336,541300
2023-03-21,16.839313392642165,16.943047057258013,16.77880277527903,16.873891830444336,1147500
2023-03-22,16.88253645785255,17.055423700675313,16.83931341055386,16.934402465820312,47600
2023-03-23,17.081357486695293,17.288823166842523,17.081357486695293,17.211023330688477,124800
2023-03-24,17.1505151189194,17.22831496598555,17.09000449315482,17.202381134033203,221200
2023-03-27,17.202377754834274,17.36662202735355,17.150511749908922,17.349332809448242,228200
2023-03-28,17.375268040102934,17.444423268520836,17.34068960149863,17.35797882080078,77500
2023-03-29,17.522221227825025,17.59137644882798,17.42713218064952,17.4789981842041,69000
2023-03-30,17.453066006822073,17.504932010376656,17.38391078581912,17.4789981842041,62600
2023-03-31,17.375267438816355,17.47899945345812,17.35797822011251,17.461711883544922,40100
2023-04-03,17.409844304529837,17.513577968421615,17.236957063097744,17.30611228942871,198000
2023-04-04,17.15915599040054,17.15915599040054,16.986267112641077,17.046777725219727,162000
2023-04-05,16.934401960622374,16.960335788227912,16.813380729377755,16.94304656982422,259800
2023-04-06,16.93440209354776,17.003557318914744,16.83931304037167,16.968978881835938,118300
2023-04-10,16.58862769123519,16.882537841796875,16.562693860730054,16.882537841796875,153100
2023-04-11,16.83931210451681,16.89982271725118,16.778801491782442,16.83066749572754,304500
2023-04-12,16.8652481307987,17.01220320180417,16.847958910964937,16.951692581176758,449100
2023-04-13,17.202379242947995,17.306112910562877,17.202379242947995,17.262889862060547,579700
2023-04-14,17.453066956377235,17.496288353559144,17.228312063691945,17.28017807006836,423100
2023-04-17,17.288820854574737,17.288820854574737,17.133221203077092,17.185087203979492,812100
2023-04-18,17.31475641356367,17.41848842575765,17.27153336782401,17.375267028808594,74700
2023-04-19,17.193736028585842,17.288825094217106,17.115936183758595,17.271535873413086,162900
2023-04-20,17.254245596762015,17.323402475746146,17.072713735800903,17.10729217529297,152900
2023-04-21,17.01220382783772,17.038136009751888,16.87389336165943,16.908470153808594,106000
2023-04-24,16.804736194187846,16.85660220083674,16.709647141339357,16.787446975708008,98700
2023-04-25,16.519471190579193,16.519471190579193,16.346582298064845,16.381160736083984,442200
2023-04-26,16.54540237171708,16.63184681275696,16.433025752518635,16.458959579467773,44700
2023-04-27,16.381161659897177,16.519472122192383,16.1823389276559,16.519472122192383,169900
2023-04-28,16.528115348663047,16.675070408649358,16.45031551403555,16.57133674621582,519100
2023-05-01,16.588625890235704,16.934402015476522,16.588625890235704,16.72693634033203,108600
2023-05-02,16.48489136397659,16.579980411728844,16.40709153377757,16.433025360107422,49900
2023-05-03,16.433025337293223,16.45895916358707,16.346580898437598,16.372514724731445,131200
2023-05-04,16.329292184602465,16.407092017093294,16.242849391870955,16.36387062072754,70200
2023-05-05,16.53675983782843,16.640493509851293,16.42438320452855,16.605915069580078,95900
2023-05-08,16.68371378060714,16.692358390089026,16.61455855354271,16.65778160095215,57200
2023-05-09,16.545403812892125,16.62320365172566,16.502182413002707,16.588626861572266,28300
2023-05-10,16.363871240151845,16.398448028795173,16.268782185999058,16.320648193359375,387600
2023-05-11,15.957582942594199,15.966227552005966,15.78469570073085,15.827917098999023,53600
2023-05-12,15.957583295435514,16.044027742673908,15.82791744897327,15.93165111541748,108100
2023-05-15,16.026738727594076,16.035381687627204,15.94029428814786,16.000804901123047,126500
2023-05-16,15.8711410291162,15.8711410291162,15.75011813940851,15.784696578979492,131400
2023-05-17,16.087249868925486,16.14776048388803,16.02673925396294,16.052671432495117,55800
2023-05-18,15.801986377042049,15.871141609924015,15.732831144160082,15.819273948669434,93900
2023-05-19,15.948939943010368,16.026739778735543,15.888427677275835,15.905716896057129,32600
2023-05-22,15.732829207147969,15.784695213226044,15.680961552279287,15.698250770568848,423900
2023-05-23,15.53400562265811,15.54265023131777,15.37840761315577,15.404339790344238,186800
2023-05-24,15.37840945215204,15.37840945215204,15.12772071741533,15.162299156188965,67900
2023-05-25,15.067210213299923,15.240097462114916,15.041276384021849,15.127720832824707,108800
2023-05-26,15.43027542782756,15.534007446340526,15.43027542782756,15.499430656433105,75900
2023-05-30,15.361119775757023,15.369764385193246,15.300609158494126,15.3524751663208,39800
2023-05-31,15.291964588179372,15.291964588179372,15.179586314011638,15.274675369262695,16200
2023-06-01,15.335184960814631,15.516718449714501,15.335184960814631,15.43027400970459,87100
2023-06-02,15.559940768002303,15.603162166174938,15.482140932259039,15.508074760437012,207900
2023-06-05,15.464851827616293,15.508074874898599,15.404341210211728,15.473496437072754,45400
2023-06-06,15.421630760839486,15.542651998251747,15.387052322269868,15.516719818115234,51000
2023-06-07,15.672317994509836,15.750117833241443,15.568585975394836,15.60316276550293,48700
2023-06-08,15.67231595951636,15.801983439759333,15.67231595951636,15.776049613952637,35600
2023-06-09,15.732828757378869,15.879783811057779,15.680961103992978,15.689605712890625,68400
2023-06-12,15.525362405826945,15.577230062434774,15.482141007444417,15.55129623413086,139800
2023-06-13,15.758760317143986,15.784694142819678,15.706894314583096,15.732828140258789,77800
2023-06-14,15.948940466545492,16.04402787538262,15.914362027847842,15.9575834274292,73300
2023-06-15,15.983517215364861,16.069961663096066,15.97487260571267,16.035383224487305,95800
2023-06-16,16.130472673955442,16.182338684338596,16.044028224123025,16.061317443847656,545300
2023-06-20,15.85384944258222,15.86249405118445,15.724183611129751,15.776049613952637,125800
2023-06-21,15.663675424756974,15.923007127811681,15.663675424756974,15.888428688049316,130600
2023-06-22,15.974873006755846,16.061317456657207,15.810630365613079,15.862496376037598,108200
2023-06-23,15.516719445182968,15.58587467186941,15.473496398009779,15.55129623413086,81100
2023-06-26,15.482140126979983,15.482140126979983,15.395695686340332,15.395695686340332,28700
2023-06-27,15.57722899497855,15.655028825768262,15.559939777294046,15.5858736038208,59300
2023-06-28,15.37841003644977,15.456208229064941,15.37841003644977,15.456208229064941,37000
2023-06-29,15.291964549057903,15.378408994629469,15.25738611131301,15.3524751663208,29400
2023-06-30,15.464852160260808,15.542651998251747,15.456207550618403,15.516719818115234,28100
2023-07-03,15.534007015261583,15.58587467186941,15.490785616879055,15.55129623413086,59600
2023-07-05,15.473495911888406,15.516718957703684,15.395696078211516,15.421629905700684,147400
2023-07-06,15.438918224982878,15.447562833642538,15.36976300449611,15.404339790344238,30200
2023-07-07,15.412986711609479,15.508075772342641,15.412986711609479,15.4907865524292,24600
2023-07-10,15.473496827409512,15.559941275364121,15.473496827409512,15.499430656433105,33500
2023-07-11,15.508075340054662,15.568585959274209,15.49078612062316,15.542652130126953,36500
2023-07-12,15.76740727375908,15.940296173095703,15.76740727375908,15.940296173095703,147100
2023-07-13,16.095896313837375,16.28607278952303,16.095896313837375,16.268783569335938,256000
2023-07-14,16.130470780722696,16.19962600271374,16.1131815630273,16.121826171875,245700
2023-07-17,15.862494881667669,15.957582283689526,15.810628876129329,15.948939323425293,133600
2023-07-18,15.741471179543712,15.810628048361563,15.741471179543712,15.776049613952637,76300
2023-07-19,15.680961552279287,15.732829207147969,15.629095546201212,15.698250770568848,42900
2023-07-20,15.897070756500023,15.897070756500023,15.71553892314166,15.732828140258789,52500
2023-07-21,15.585873225988255,15.776049669535885,15.585873225988255,15.758760452270508,21600
2023-07-24,15.750116648118475,15.923005532022012,15.750116648118475,15.871139526367188,227100
2023-07-25,16.12182797877237,16.234206257597002,16.12182797877237,16.216917037963867,107000
2023-07-26,16.08725039387848,16.13047179203623,16.052671956319763,16.104537963867188,75300
2023-07-27,16.078605786288772,16.078605786288772,15.905716896057129,15.905716896057129,38200
2023-07-28,16.165051027855203,16.24285086741357,16.130472588588937,16.216917037963867,47400
2023-07-31,16.407092985423333,16.631847887129354,16.407092985423333,16.62320327758789,106200
2023-08-01,16.33793628967298,16.44166994605784,16.32064707214375,16.372514724731445,106100
2023-08-02,16.130471152302963,16.147760370396636,16.000805314181612,16.087249755859375,181500
2023-08-03,16.095895798113403,16.24285086741357,16.087251188296836,16.216917037963867,162600
2023-08-04,16.121827458902747,16.225561124565786,16.08725066954219,16.165050506591797,122100
2023-08-07,16.199628310267673,16.199628310267673,16.113183858267668,16.147762298583984,42800
2023-08-08,15.801985326072732,15.97487257238374,15.78469610680442,15.914361953735352,164600
2023-08-09,16.009449938018456,16.04402672544715,15.92300549626083,15.948939323425293,138600
2023-08-10,15.940296216069749,15.974873006755846,15.853851766168388,15.862496376037598,117900
2023-08-11,15.698250187382904,15.715539405030173,15.646384183231635,15.663673400878906,101400
2023-08-14,15.516719818115234,15.551296607894152,15.464852160260808,15.516719818115234,67600
2023-08-15,15.404340330117355,15.421629548042494,15.317895889282228,15.317895889282227,99400
2023-08-16,15.274675369262695,15.3956966040981,15.257386150346019,15.274675369262695,105200
2023-08-17,15.516719448027711,15.516719448027711,15.326541338012133,15.3524751663208,68500
2023-08-18,15.335185575766836,15.40434080078983,15.326540966540135,15.387051582336426,68500
2023-08-21,15.404341210211728,15.473496437072754,15.387051991298806,15.473496437072754,25500
2023-08-22,15.620450973510744,15.629095582675697,15.55994035814667,15.620450973510742,154400
2023-08-23,15.637740231600713,15.758761462636564,15.637740231600713,15.741472244262695,31600
2023-08-24,15.655030250549315,15.732830088419677,15.629096421662297,15.655030250549316,93100
2023-08-25,15.663673982780333,15.706895379713629,15.620450937056432,15.698250770568848,10300
2023-08-28,15.67231782101663,15.69825164990365,15.62045181203329,15.655030250549316,120500
2023-08-29,15.706896695973297,15.879785595776019,15.706896695973297,15.862496376037598,47100
2023-08-30,15.948940334623298,16.00080634345006,15.914361896211664,15.93165111541748,72500
2023-08-31,15.897072734467041,15.966227962749583,15.888428124832885,15.914361953735352,16400
2023-09-01,16.173692176170643,16.19098139386604,16.1131815630273,16.121826171875,34900
2023-09-05,15.974872514641332,16.009450953052966,15.93165111541748,15.93165111541748,269100
2023-09-06,15.940295782637817,15.966227962749583,15.845206725452808,15.914361953735352,31900
2023-09-07,15.79333982619762,15.905716447525782,15.767405998756995,15.897071838378906,249700
2023-09-08,15.646384261295946,15.741471661249264,15.646384261295946,15.706894874572754,127200
2023-09-11,16.009450407171343,16.0613164142296,16.009450407171343,16.018095016479492,163900
2023-09-12,15.974872646778024,15.99216186612685,15.923006637522255,15.9575834274292,133400
2023-09-13,15.992161825017053,16.121827672218508,15.992161825017053,16.035383224487305,68200
2023-09-14,16.139115411743653,16.234204460408428,16.139115411743653,16.182336807250977,36500
2023-09-15,16.104538320285187,16.121827539447185,15.99216169331359,16.009450912475586,44500
2023-09-18,16.052671452831888,16.113182067871094,16.00945005602977,16.113182067871094,31800
2023-09-19,16.035382700542993,16.035382700542993,15.931650685687476,15.983516693115234,44100
2023-09-20,16.121826037399522,16.234204302691687,16.08724925108769,16.09589385986328,52500
2023-09-21,15.853851723427391,16.044028193665085,15.853851723427391,15.940296173095703,171700
2023-09-22,16.104537963867188,16.165050229594947,16.06996117509912,16.104537963867188,49400
2023-09-25,16.035382214279934,16.052671432495117,15.974871599317387,16.052671432495117,118800
2023-09-26,16.026740172258783,16.035383133070997,15.93165111541748,15.93165111541748,75600
2023-09-27,15.923006057739258,15.923006057739258,15.853850831652718,15.923006057739258,250100
2023-09-28,16.234205785950664,16.3811608509814,16.225561176385245,16.346582412719727,200000
2023-09-29,16.597271080341493,16.64049247921279,16.173693457207552,16.562692642211914,607500
2023-10-02,16.355227005003336,16.424382232662918,16.20827194012788,16.28607177734375,894000
2023-10-03,16.000805406215697,16.061316021101003,15.95758236073291,15.99216079711914,225700
2023-10-04,15.888429050592414,15.897073660730259,15.7328310144836,15.793341636657715,92100
2023-10-05,15.741472110801304,15.776050547255872,15.672316886682765,15.715539932250977,303000
2023-10-06,15.897072153891664,15.948939809802342,15.767406311696247,15.87978458404541,148400
2023-10-09,15.862495459520249,15.983516693115234,15.862495459520249,15.983516693115234,100200
2023-10-10,15.776052416382026,15.793341636657715,15.7328310144836,15.793341636657715,65300
2023-10-11,15.836560225377756,15.85384944258222,15.732828219731982,15.776049613952637,131100
2023-10-12,15.732828622677443,15.732828622677443,15.620450356760731,15.663673400878906,196500
2023-10-13,15.637739574408,15.689605578559268,15.60316113911346,15.663673400878906,234900
2023-10-16,15.698252215596671,15.698252215596671,15.611807764982244,15.629096984863281,78300
2023-10-17,15.473496786462048,15.61180724330713,15.43891999664613,15.577230453491211,154100
2023-10-18,15.663673434610514,15.698250221188971,15.57722899497855,15.5858736038208,31800
2023-10-19,15.534007536496025,15.63774120440174,15.525362926771322,15.60316276550293,351300
2023-10-20,15.542652072441745,15.620451910804048,15.534007462758078,15.559941291809082,85900
2023-10-23,15.542652130126953,15.585875178705711,15.49078612062316,15.542652130126953,73400
2023-10-24,15.58587466908413,15.793340349106384,15.58587466908413,15.750117301940918,186000
2023-10-25,15.750115708585422,15.801983359936806,15.71553892314166,15.732828140258789,140000
2023-10-26,15.663675424625355,15.698252215596671,15.603163155041726,15.629096984863281,110500
2023-10-27,15.853851824256354,15.862496434157238,15.620452303304734,15.845207214355469,286500
2023-10-30,15.966226892744348,15.98351611085399,15.888427060041543,15.948939323425293,196600
2023-10-31,15.819272489587258,15.879784755469618,15.793340310142616,15.827917098999023,49500
2023-11-01,15.91436102033765,16.069960687044926,15.542651071823734,15.974871635437012,503300
2023-11-02,16.026740754526255,16.035383715652475,15.905717864479344,15.966228485107422,276300
2023-11-03,16.000805930383137,16.104537945358775,16.000805930383137,16.04402732849121,35400
2023-11-06,16.147761436152308,16.34658251097999,16.147761436152308,16.251493453979492,285400
2023-11-07,16.18233822583114,16.277427282831635,16.139116826534927,16.251493453979492,55000
2023-11-08,16.294718285031713,16.31200750615826,16.199629217626587,16.225563049316406,48900
2023-11-09,16.199627411231454,16.23420584962876,16.121827573628213,16.13047218322754,27500
2023-11-10,16.02673923350537,16.02673923350537,15.940294791330391,15.99216079711914,29100
2023-11-13,16.026739141322118,16.10453732516246,16.000805314181612,16.087249755859375,41800
2023-11-14,16.21691524268928,16.286070464775328,16.182336807250977,16.182336807250977,173100
2023-11-15,16.32064895767671,16.35522739673004,16.277427557650775,16.3120059967041,340100
2023-11-16,16.156405505888472,16.156405505888472,16.061316452065462,16.139116287231445,311000
2023-11-17,16.10453924818859,16.165051518742143,16.06131784658398,16.147762298583984,107700
2023-11-20,16.20827245880354,16.346582918548737,16.190983239137704,16.33793830871582,272100
2023-11-21,16.26013694025076,16.337936772641623,16.26013694025076,16.303359985351562,76500
2023-11-22,16.078604642312097,16.113181428623932,16.061315424760913,16.09589385986328,321300
2023-11-24,15.99216126334016,16.268782167331974,15.99216126334016,16.2601375579834,123200
2023-11-27,16.182339090109515,16.208272920346754,16.130473078425826,16.147762298583984,97600
2023-11-28,16.2082729474719,16.277428179429485,16.199628337378357,16.268783569335938,72300
2023-11-29,16.199628310267673,16.208272920346754,16.10453924818859,16.147762298583984,90300
2023-11-30,16.035381206246267,16.078604249067094,16.009449029344268,16.06995964050293,33800
2023-12-01,16.113183755753777,16.303361878702013,16.113183755753777,16.24285125732422,231300
2023-12-04,16.000805328963633,16.009449938018456,15.940294714370472,15.948939323425293,129400
2023-12-05,15.819272356875151,15.845206184892882,15.758761740291085,15.801984786987305,129100
2023-12-06,15.827917496757351,15.836562106386358,15.655030250549315,15.655030250549316,162400
2023-12-07,15.71553892314166,15.741471100026859,15.67231588034884,15.732828140258789,653300
2023-12-08,15.568585006895853,15.86249512408916,15.568585006895853,15.741472244262695,31300
2023-12-11,15.655029373635552,15.715539988858408,15.637740155345991,15.698250770568848,62600
2023-12-12,15.758760317143986,15.76740492570255,15.706894314583096,15.732828140258789,94400
2023-12-13,15.724185431319752,15.93165111541748,15.715540821716843,15.93165111541748,524700
2023-12-14,16.18233858322206,16.29471686193922,16.139117182971294,16.15640640258789,120800
2023-12-15,16.26878257542165,16.3811608509814,16.26878257542165,16.346582412719727,95500
2023-12-18,16.41163325865094,16.448806552043763,16.355875091081895,16.402339935302734,107400
2023-12-19,16.52315067728347,16.578908842527365,16.513857354322802,16.53244400024414,88800
2023-12-20,16.504566171861377,16.551031020170694,16.38375473022461,16.38375473022461,108500
2023-12-21,16.4488075570564,16.523152375864285,16.411634261392315,16.485979080200195,63100
2023-12-22,16.774064221544197,16.80194419194602,16.681134531911876,16.736892700195312,98700
2023-12-26,16.811238239946157,16.839118211549554,16.718306773788452,16.72760009765625,154200
2023-12-27,16.941341750361143,17.080738067626953,16.941341750361143,17.080738067626953,71200
2023-12-28,16.93204689025879,16.98780683012326,16.91346201615748,16.93204689025879,70000
2023-12-29,17.006391525268555,17.043564818120366,16.959926681723953,17.006391525268555,124200
2024-01-02,16.727599632448182,16.84840929432918,16.681134786921696,16.709012985229492,141800
2024-01-03,16.54173498894041,16.662546410806318,16.51385679352524,16.634666442871094,77800
2024-01-04,16.41163418853196,16.476685683135017,16.365169341678428,16.43951416015625,63400
2024-01-05,16.44880792716184,16.56032427162268,16.337289810180664,16.337289810180664,86600
2024-01-08,16.244356155395508,16.30940764299687,16.216477959292124,16.244356155395508,45400
2024-01-09,16.25364939980927,16.25364939980927,16.188597912521928,16.197891235351562,58700
2024-01-10,16.20718600124473,16.20718600124473,16.114254537194007,16.179306030273438,60400
2024-01-11,16.235063476507968,16.235063476507968,16.151425339839992,16.1885986328125,15400
2024-01-12,16.216478312858342,16.244356509569553,16.095666885375977,16.095666885375977,65200
2024-01-16,16.179305309569372,16.197891956055628,16.123547142630777,16.1885986328125,54200
2024-01-17,15.984150206845321,15.984150206845321,15.872632104858543,15.919096946716309,53000
2024-01-18,15.854045360943374,15.919096848149506,15.807580519373305,15.909805297851562,116500
2024-01-19,15.956272197724218,16.002737045288086,15.891220702126674,16.002737045288086,81800
2024-01-22,15.854046490956746,15.928391306279911,15.835461616516113,15.835461616516113,47300
2024-01-23,16.17001134491965,16.262942801144497,16.17001134491965,16.244356155395508,78600
2024-01-24,16.476684960576762,16.513858254445644,16.40234014535921,16.448806762695312,155100
2024-01-25,16.495272404116218,16.532445699780308,16.458099108452128,16.485979080200195,67200
2024-01-26,16.523151397705078,16.597496212111796,16.50456475097335,16.523151397705078,35600
2024-01-29,16.495271682739258,16.532444976777672,16.439513514201856,16.495271682739258,48400
2024-01-30,16.523151219111693,16.60678935598026,16.523151219111693,16.597496032714844,36800
2024-01-31,16.58820314531507,16.662547960871677,16.467391712210446,16.495271682739258,42600
2024-02-01,16.244356876143275,16.309408366630915,16.235063552856445,16.235063552856445,87900
2024-02-02,16.104960750029093,16.17001224123631,16.104960750029093,16.16071891784668,50900
2024-02-05,15.974857351733839,15.984150674881532,15.928390735995372,15.937684059143066,73700
2024-02-06,16.095667530971983,16.10496085442185,16.030616039343098,16.03990936279297,26900
2024-02-07,15.928390170967537,15.984150107875724,15.900511975033531,15.909805297851562,27900
2024-02-08,15.723944199353635,15.751824171022026,15.677479352426607,15.705357551574707,65300
2024-02-09,15.631011164693826,15.649597810607924,15.584546322428693,15.593839645385742,57400
2024-02-12,15.668185384125731,15.761115074157715,15.640305413604006,15.761115074157715,46900
2024-02-13,15.668185722733547,15.714650568753697,15.63101242790122,15.649599075317383,95100
2024-02-14,15.798288549998016,15.798288549998016,15.677478888053995,15.68677043914795,30900
2024-02-15,15.816874347979223,15.863339191035132,15.77040773240317,15.854045867919922,102000
2024-02-16,15.85404590208433,16.012028850343064,15.85404590208433,15.974857330322266,38500
2024-02-20,15.900513795296142,16.058496756248108,15.891220471414229,15.993443489074707,80400
2024-02-21,16.1421342237972,16.160719098263744,16.039909437890227,16.086374282836914,43400
2024-02-22,16.012029856623332,16.058496475219727,15.974858334266479,16.058496475219727,86500
2024-02-23,15.94697887370738,16.0306170173386,15.919098901656868,16.002737045288086,52900
2024-02-26,15.974857097108453,16.012028616586594,15.937683805110188,15.965563774108887,73700
2024-02-27,16.012030833428632,16.03991080628727,15.974859308804147,16.021324157714844,76200
2024-02-28,15.93768531830351,15.993443489074707,15.900513795296142,15.993443489074707,66200
2024-02-29,16.114253997802734,16.123547321148756,16.05849583024679,16.114253997802734,88700
2024-03-01,16.08637410324983,16.188598888015573,16.039909258821876,16.16071891784668,84400
2024-03-04,16.216479324901822,16.23506419969577,16.179306030273438,16.179306030273438,73200
2024-03-05,16.262942977619016,16.262942977619016,16.14213332397984,16.170011520385742,40300
2024-03-06,16.31870215763531,16.327995481188502,16.170012525824713,16.253650665283203,70200
2024-03-07,16.476685756284173,16.513859051948263,16.458099108452128,16.485979080200195,84900
2024-03-08,16.365169597610244,16.43022109323063,16.346582949570042,16.41163444519043,125300
2024-03-11,16.47668439266719,16.578909174762973,16.47668439266719,16.551029205322266,140000
2024-03-12,16.46739199499652,16.597496753844972,16.439513796509193,16.58820343017578,66200
2024-03-13,16.67184199974874,16.829824961150404,16.67184199974874,16.774065017700195,104500
2024-03-14,16.709013449920654,16.72760009765625,16.625375307630748,16.72760009765625,36100
2024-03-15,16.839117590486534,16.9041690826416,16.774064325811246,16.9041690826416,35500
2024-03-18,16.94134078608903,16.96922075696345,16.829824447631836,16.829824447631836,105800
2024-03-19,16.67184066772461,16.709012187867906,16.64396069822702,16.67184066772461,37100
2024-03-20,16.718307053357833,16.820531845092773,16.671842205762122,16.820531845092773,78200
2024-03-21,16.811238130002153,16.913462919359112,16.76477328348732,16.84840965270996,44000
2024-03-22,16.653253088161243,16.727597896801782,16.634666442871094,16.634666442871094,58300
2024-03-25,16.709013913580286,16.78335873406539,16.709013913580286,16.746187210083008,89100
2024-03-26,16.6625480364357,16.6625480364357,16.541736602783203,16.541736602783203,57100
2024-03-27,16.430219758977714,16.60678935598026,16.39304646591605,16.597496032714844,56500
2024-03-28,16.569616214289034,16.690425872802734,16.569616214289034,16.690425872802734,53400
2024-04-01,16.74618681849539,16.85770316035521,16.74618681849539,16.774065017700195,165800
2024-04-02,17.00639144855963,17.043564741243767,16.932046635711504,16.95992660522461,186500
2024-04-03,17.09003023226669,17.48963428116484,17.09003023226669,17.4803409576416,121300
2024-04-04,17.517515254782527,17.721963066439734,17.471048634505667,17.563980102539062,261900
2024-04-05,17.62903004928119,17.71266818590963,17.59185852884642,17.7033748626709,96000
2024-04-08,17.861358642578125,17.870651966248655,17.684790810398834,17.861358642578125,158800
2024-04-09,18.01004737002711,18.01004737002711,17.79630625392084,17.944995880126953,103400
2024-04-10,17.861357238479137,18.028633506358396,17.7498409082397,18.000755310058594,105800
2024-04-11,17.982168995212653,18.02863383824777,17.852064244178067,18.01934051513672,93900
2024-04-12,18.391065437278222,18.428236955358532,18.093684430035456,18.102977752685547,172700
2024-04-15,18.40965263651924,18.45611925564177,18.1494466595142,18.363187789916992,569000
2024-04-16,18.149446561120353,18.251669577595173,18.075101743447636,18.195911407470703,131300
2024-04-17,18.521169373859482,18.567634217009616,18.37247974875487,18.428237915039062,115900
2024-04-18,18.511877160977672,18.679153442382812,18.437532343966527,18.679153442382812,208300
2024-04-19,18.90218899702451,19.032291991260042,18.865015700088442,18.930068969726562,417600
2024-04-22,18.846427529789064,18.939357210844435,18.809254239350874,18.874305725097656,309100
2024-04-23,18.42823845618129,18.55834143883824,18.418945132774336,18.493289947509766,208700
2024-04-24,18.62339498914589,18.772084620903843,18.56763504784649,18.58622169494629,84400
2024-04-25,18.837135102805853,18.855721748908664,18.68844547902364,18.790668487548828,272400
2024-04-26,18.892893736991677,18.91148038355529,18.67915261907063,18.809255599975586,152600
2024-04-29,19.041584042847497,19.19956699922627,18.985825873690352,19.162395477294922,246100
2024-04-30,18.76278939882319,19.00441046911126,18.70702946316591,18.874305725097656,240000
2024-05-01,18.70703127926975,18.957945696526476,18.679153081254704,18.827842712402344,1251900
2024-05-02,18.697738724959624,18.781375087037063,18.614100590362064,18.744203567504883,587900
2024-05-03,18.911480204566903,18.930066850954606,18.744203932117912,18.88360023498535,363500
2024-05-06,19.050877338491834,19.097342183967864,19.01370404409482,19.041584014892578,206600
2024-05-07,18.985825050967325,19.134514677289953,18.967238404546958,19.004411697387695,147800
2024-05-08,18.68844594235244,18.865013767146255,18.660565972507015,18.809255599975586,54000
2024-05-09,18.772084826452808,18.920774459838867,18.772084826452808,18.920774459838867,82400
2024-05-10,18.967237647719234,18.967237647719234,18.837134673008322,18.892892837524414,81200
2024-05-13,19.11592711361053,19.264616732798434,19.106633790846278,19.25532341003418,145200
2024-05-14,19.15310168825523,19.1902732092833,19.06946355029183,19.143808364868164,54800
2024-05-15,19.329669621670902,19.376136238862543,19.143808470464958,19.311084747314453,132300
2024-05-16,19.301792681459656,19.394724149377563,19.236741185673218,19.366844177246094,36700
2024-05-17,19.599171323748198,19.85937907095673,19.580584676264678,19.831499099731445,404300
2024-05-20,19.98018826404725,20.147464542419254,19.92443009542999,20.100997924804688,130200
2024-05-21,20.398378228665038,20.426256425714083,20.09170565348444,20.11029052734375,462600
2024-05-22,19.822205129785008,19.840791776662602,19.543412516701867,19.599170684814453,569700
2024-05-23,19.673515939078104,19.710687461143067,19.487653011192563,19.496946334838867,106900
2024-05-24,19.766447505403715,19.80361902766121,19.636342746201844,19.664222717285156,198200
2024-05-28,20.110291639481936,20.110291639481936,19.943015357856336,20.0731201171875,140100
2024-05-29,20.0266531091416,20.166051189465083,19.989481587570165,20.100997924804688,54600
2024-05-30,19.710687820324264,19.729274467955562,19.57129150813006,19.636343002319336,65500
2024-05-31,19.710687570303573,19.710687570303573,19.283205315327717,19.376136779785156,127300
2024-06-03,19.42260227626078,19.441188924278826,19.264619313148003,19.32037925720215,652000
2024-06-04,19.190272818881365,19.264617631945246,19.078756485545618,19.17168617248535,923800
2024-06-05,19.04158375943467,19.078757053332975,18.874307481932718,19.0694637298584,70400
2024-06-06,19.1995666083358,19.264618099781437,19.18097996148842,19.19027328491211,96400
2024-06-07,18.967239206827813,18.967239206827813,18.465412139892578,18.465412139892578,290400
2024-06-10,18.64197853456868,18.80925480149978,18.576927046877717,18.772083282470703,43800
2024-06-11,18.744203631655367,18.744203631655367,18.418944415165022,18.502582550048828,576900
2024-06-12,18.865013947111912,18.911480563964222,18.6884461206337,18.73491096496582,69200
2024-06-13,18.827842349873695,18.874307194017575,18.558341290782682,18.688446044921875,40600
2024-06-14,18.353892849459683,18.493289149508517,18.288841360938235,18.456117630004883,105800
2024-06-17,18.307429183677364,18.493290338182167,18.307429183677364,18.465412139892578,218200
2024-06-18,18.33530531635492,18.53975486755371,18.33530531635492,18.53975486755371,146300
2024-06-20,18.632685716806115,18.77208379137446,18.632685716806115,18.716323852539062,117100
2024-06-21,18.465413211875656,18.595516204833984,18.465413211875656,18.595516204833984,66000
2024-06-24,18.623392998040483,18.69773780597094,18.511874899884774,18.53975486755371,60200
2024-06-25,18.530462051674164,18.53975537448458,18.4561172417109,18.48399543762207,61900
2024-06-26,18.65127393519674,18.725618754056967,18.604809088104215,18.69774055480957,56700
2024-06-27,18.716325873649527,18.753499170220675,18.539758032497605,18.595516204833984,40100
2024-06-28,18.837135280828942,18.865013477726492,18.669859009363048,18.716323852539062,48900
2024-07-01,18.809256429022252,18.892894569724824,18.660566794999962,18.679153442382812,209200
2024-07-02,18.809255779409327,18.874307270482372,18.697739444004164,18.73491096496582,173400
2024-07-03,18.967239661578727,19.143809269233856,18.967239661578727,19.060171127319336,100700
2024-07-05,19.199566818203586,19.236740112304688,19.11592867899633,19.236740112304688,54800
2024-07-08,19.143808333781305,19.171686531377038,18.985825381498113,19.02299690246582,797600
2024-07-09,19.013702489395964,19.013702489395964,18.837134673008322,18.892892837524414,36500
2024-07-10,18.920774459838867,18.9951192765319,18.88360116523223,18.920774459838867,30800
2024-07-11,19.06946307628251,19.06946307628251,18.818548668629283,18.837135314941406,48700
2024-07-12,18.762790966030423,18.911480595162732,18.762790966030423,18.855722427368164,41400
2024-07-15,18.89289399338468,18.91148064020053,18.744204363898262,18.781375885009766,52400
2024-07-16,18.58621996153322,18.58621996153322,18.446823666325734,18.51187515258789,117700
2024-07-17,18.428239541976044,18.465412837794116,18.307429875607923,18.335308074951172,142700
2024-07-18,18.14944638626256,18.168031261111484,17.963583457611293,17.98217010498047,92700
2024-07-19,17.88923828247236,17.96358309794027,17.833480114001482,17.8427734375,38500
2024-07-22,17.591859426503497,17.638324272547955,17.52680793303315,17.61973762512207,151500
2024-07-23,17.629028584486576,17.629028584486576,17.368822645503172,17.433874130249023,271500
2024-07-24,17.38740884532481,17.6476165766933,17.24801254272461,17.24801254272461,481600
2024-07-25,17.192254586450755,17.396702381263445,17.192254586450755,17.294479370117188,49400
2024-07-26,17.340943491746543,17.42458162534983,17.257305358143256,17.30377197265625,48000
2024-07-29,17.220135971008894,17.220135971008894,17.080737882731697,17.15508270263672,269500
2024-07-30,16.959928215081156,17.164376026689887,16.95063489102799,17.15508270263672,42700
2024-07-31,17.545392659782873,17.647617447241792,17.42458299757526,17.52680778503418,81300
2024-08-01,17.508220016107437,17.52680666218563,17.220134091975982,17.27589225769043,232700
2024-08-02,17.40599570455314,17.40599570455314,17.18296126316106,17.294479370117188,464800
2024-08-05,16.950633568571988,17.16437468755821,16.941340245243868,17.052858352661133,143800
2024-08-06,16.959926428162415,17.12720269845436,16.959926428162415,17.034271240234375,949400
2024-08-07,16.86699622651021,16.932047720354404,16.774064761366958,16.801944732666016,309300
2024-08-08,16.959928398668673,17.099324715934486,16.941341750361143,17.080738067626953,35000
2024-08-09,17.44316907427627,17.471047271747533,17.313064320169683,17.340944290161133,73400
2024-08-12,17.350238689355386,17.591859793369988,17.350238689355386,17.47104835510254,53500
2024-08-13,17.248012112831844,17.378116861533414,17.248012112831844,17.350236892700195,72300
2024-08-14,17.526806227564155,17.554684423470004,17.331649993622793,17.378116607666016,56200
2024-08-15,17.619737577975854,17.749842337088676,17.619737577975854,17.69408416748047,27300
2024-08-16,17.61973718930403,17.75913526902996,17.563979020925785,17.721961975097656,18700
2024-08-19,17.926410752256743,18.0472204071425,17.917117429185513,17.972875595092773,43500
2024-08-20,18.149445735258233,18.168030609440535,18.02863430421223,18.037927627563477,37500
2024-08-21,18.158739240650018,18.298135547275766,17.963582993357807,18.25166893005371,53700
2024-08-22,18.251669835131885,18.298136454658163,18.1215668454989,18.168031692504883,48800
2024-08-23,18.391066218550506,18.539755842228356,18.37247957246074,18.502582550048828,140300
2024-08-26,18.604808807373047,18.641980329982122,18.558342188461364,18.604808807373047,236200
2024-08-27,18.62339506392325,18.70703143116772,18.614101740336036,18.632686614990234,49700
2024-08-28,18.32601395557952,18.40965209501967,18.233084265108445,18.29813575744629,144900
2024-08-29,18.242377184051875,18.288843805291958,18.195912335332153,18.23308563232422,25900
2024-08-30,18.30743006018247,18.456119699913224,18.205205268172456,18.260963439941406,15500
2024-09-03,17.842774488513452,17.879946012176855,17.18296266141493,17.852066040039062,126100
2024-09-04,17.656910483236334,17.7777201434759,17.63832383627018,17.721961975097656,63800
2024-09-05,17.61044574358256,17.740548728082707,17.56397912588949,17.601152420043945,30500
2024-09-06,17.34094403554486,17.638323287673195,17.34094403554486,17.368824005126953,22000
2024-09-09,17.461756112005183,17.629030618139563,17.424582817850727,17.601152420043945,20200
2024-09-10,17.471048024966436,17.471048024966436,17.340945037770982,17.452463150024414,23900
2024-09-11,17.16437365485834,17.796305422988713,17.16437365485834,17.787012100219727,51500
2024-09-12,17.96358217290734,18.093685150146484,17.93570220384747,18.093685150146484,50200
2024-09-13,18.15873970334645,18.372480830453533,18.15873970334645,18.27025604248047,22700
2024-09-16,18.57692782962866,18.63268599678173,18.483996369360085,18.521169662475586,45300
2024-09-17,18.49328876043249,18.521168728863746,18.437530596090063,18.48399543762207,33300
2024-09-18,18.474703662696474,18.60480842042295,18.344600677490234,18.344600677490234,40700
2024-09-19,18.632686823925688,18.688446766074236,18.567635330605967,18.679153442382812,81700
2024-09-20,18.49328893618083,18.502582259079563,18.372479283537462,18.409650802612305,36400
2024-09-23,18.474702114811652,18.521168728863746,18.4561172417109,18.48399543762207,24300
2024-09-24,19.01370322315958,19.17168617248535,19.004411672481737,19.17168617248535,147400
2024-09-25,19.08805055795612,19.134515403249747,18.957945800597546,18.995119094848633,53200
2024-09-26,19.413307476870653,19.55270555389166,19.37613595617985,19.50623893737793,154000
2024-09-27,19.478359613107042,19.54341287838254,19.43189476757335,19.450481414794922,71200
2024-09-30,19.431895600269804,19.431895600269804,19.27391263715703,19.32037925720215,48300
2024-10-01,19.58987664115925,19.6735147765133,19.404013724256888,19.608463287353516,121000
2024-10-02,19.775740748589257,19.93372370571102,19.747860777619444,19.90584373474121,61900
2024-10-03,19.496945614075184,19.534118907286167,19.366842632877106,19.50623893737793,53900
2024-10-04,19.7943255214271,19.822205492253307,19.66422253594527,19.738567352294922,43200
2024-10-07,19.69210204221986,19.766446856815662,19.636342101882864,19.719980239868164,173000
2024-10-08,19.292498100437797,19.33896294510923,19.180979991698067,19.311084747314453,254400
2024-10-09,18.827842101434513,19.004411697387695,18.725617318642644,19.004411697387695,69900
2024-10-10,19.069463907997335,19.283205032348633,19.069463907997335,19.283205032348633,60300
2024-10-11,19.431893405801453,19.55270483175506,19.431893405801453,19.515531539916992,96800
2024-10-14,19.050875626780833,19.273910055562688,19.050875626780833,19.25532341003418,24800
2024-10-15,18.967239844478165,19.00441314014098,18.902188349588535,18.98582649230957,113500
2024-10-16,19.115928107644034,19.15310140063407,18.995118450466755,19.05087661743164,25200
2024-10-17,18.90218853329378,18.94865338080358,18.86501523726969,18.911481857299805,15800
2024-10-18,19.1531007913222,19.227445602416992,19.09734085361102,19.227445602416992,48100
2024-10-21,19.26461747730515,19.338962289772255,19.03228971678043,19.07875633239746,49900
2024-10-22,19.32037807075278,19.357549591985887,19.28320477699947,19.311084747314453,167700
2024-10-23,19.27391023099273,19.338961718414524,19.153100578997986,19.180978775024414,528500
2024-10-24,19.431895600269804,19.459775572296877,19.115929674044253,19.32037925720215,411600
2024-10-25,19.227446323178164,19.32966933444037,19.153101509296476,19.21815299987793,26900
2024-10-28,19.162396294089373,19.32037925720215,19.1345163220623,19.32037925720215,80500
2024-10-29,19.24603292157207,19.292499542236328,19.134516577018523,19.292499542236328,58000
2024-10-30,19.180980141960042,19.190273465471172,19.032290510822385,19.115928649902344,26500
2024-10-31,19.18098105053438,19.18098105053438,18.902188422075337,19.032291412353516,51800
2024-11-01,19.180979520820713,19.180979520820713,18.89289359138564,19.004411697387695,118600
2024-11-04,19.06946308599678,19.153101221923794,18.985824950069762,19.125221252441406,40300
2024-11-05,19.28320603337201,19.431895673032532,19.28320603337201,19.366844177246094,30200
2024-11-06,18.669859009363048,18.846428603968175,18.641979039945348,18.716323852539062,116800
2024-11-07,19.3761368536833,19.45048167102874,19.311085360071072,19.4226016998291,97600
2024-11-08,19.08805107341642,19.08805107341642,18.846429971820232,18.939359664916992,62300
2024-11-11,18.79066938895471,18.82784268294357,18.641979758039717,18.70703125,211200
2024-11-12,18.52116984189685,18.52116984189685,18.418945057359114,18.44682502746582,138500
2024-11-13,18.409652352658124,18.409652352658124,18.242376071436837,18.27025604248047,87700
2024-11-14,18.353893897196052,18.353893897196052,18.177324295043945,18.177324295043945,31900
2024-11-15,18.697738532487858,18.725616728719988,18.502582296262414,18.53046226501465,112800
2024-11-18,18.242374362111445,18.558340247585335,18.242374362111445,18.48399543762207,91500
2024-11-19,18.474704325708597,18.707032106211837,18.474704325708597,18.69774055480957,64100
2024-11-20,18.71632442251642,18.71632442251642,18.595514763067616,18.61410140991211,39400
2024-11-21,18.614102204661126,18.679153698874096,18.567635585565952,18.651273727416992,58600
2024-11-22,18.54904865630253,18.595515274692218,18.483997163077223,18.55834197998047,88400
2024-11-25,18.68844540194655,18.762790213531034,18.68844540194655,18.744203567504883,87200
2024-11-26,18.744204543988857,18.744204543988857,18.65127308153693,18.70703125,115900
2024-11-27,18.744203644811936,18.855721748908664,18.744203644811936,18.790668487548828,128100
2024-11-29,18.67915233250228,18.809255311411242,18.67915233250228,18.716323852539062,44200
2024-12-02,18.716324063711205,18.76279067993164,18.632685927034586,18.76279067993164,91500
2024-12-03,18.77208336040537,18.865013044623925,18.74420339162774,18.81854820251465,62000
2024-12-04,18.87430856127571,18.957946704809604,18.86501523726969,18.911481857299805,22100
2024-12-05,18.97653244772309,18.995119094848633,18.90218763174115,18.995119094848633,1219700
2024-12-06,18.846429615626974,18.846429615626974,18.72561818085205,18.799962997436523,28200
2024-12-09,19.050878172349517,19.10663634386534,18.911481857299805,18.911481857299805,40200
2024-12-10,18.93935825806651,19.097341206124128,18.93935825806651,19.07875633239746,275300
2024-12-11,18.94865345330217,18.97653342542691,18.902188605614594,18.95794677734375,42800
2024-12-12,18.623394451899962,18.837135569821008,18.623394451899962,18.809255599975586,43600
2024-12-13,18.865014490382908,18.865014490382908,18.7720847990425,18.799962997436523,61700
2024-12-16,18.744204725516582,18.744204725516582,18.60480841674882,18.632686614990234,211500
2024-12-17,18.48399543762207,18.530462051674164,18.48399543762207,18.48399543762207,29800
2024-12-18,18.42823892503044,18.465412219604012,18.21449779879313,18.223791122436523,322600
2024-12-19,18.35389444073436,18.35389444073436,18.195911480976598,18.24237632751465,28400
2024-12-20,17.852065162391963,18.363187324668335,17.852065162391963,18.344600677490234,16100
2024-12-23,18.379646007801803,18.41858682877961,18.31150142789118,18.408851623535156,51400
2024-12-24,18.545141024194766,18.613287461790918,18.53540767562445,18.564611434936523,18400
2024-12-26,18.574345809216368,18.64249038696289,18.574345809216368,18.64249038696289,116000
2024-12-27,18.476996786708956,18.59381739652951,18.467261581157192,18.53540802001953,100600
2024-12-30,18.506201278094967,18.574345856013178,18.4575252532959,18.4575252532959,74300
2024-12-31,18.311500160720833,18.389379940486563,18.282296403808942,18.350440979003906,60000
2025-01-02,18.223886932764813,18.272562960309948,18.136271939984162,18.184947967529297,52200
2025-01-03,18.03892301745455,18.087597186631278,18.0291878122591,18.058391571044922,37800
2025-01-06,18.146006364719188,18.233621353729998,18.077861785888672,18.077861785888672,195800
2025-01-07,18.17521104992889,18.204416663704826,18.116801679177442,18.165475845336914,220200
2025-01-08,17.990246312208274,18.126537322998047,17.990246312208274,18.126537322998047,29500
2025-01-10,18.45752500555998,18.47699541521828,18.27256168420755,18.30176544189453,56500
2025-01-13,18.20441841888603,18.40885216462681,18.20441841888603,18.360177993774414,122400
2025-01-14,18.41858702473548,18.447792640779554,18.360177649447895,18.389381408691406,30300
2025-01-15,18.418587262535652,18.545141220092773,18.418587262535652,18.545141220092773,18600
2025-01-16,18.652225299662994,18.671695709228516,18.593815927766894,18.671695709228516,21400
2025-01-17,18.70089961680021,18.88586479555558,18.70089961680021,18.837190628051758,61700
2025-01-21,18.807985845682943,18.807985845682943,18.74957647073377,18.75931167602539,164700
2025-01-22,18.730105276659422,18.730105276659422,18.642490289500376,18.652225494384766,22400
2025-01-23,18.58408155198512,18.59381675720215,18.515936972266456,18.59381675720215,42900
2025-01-24,18.593816952997482,18.642491122794635,18.554876131719315,18.5743465423584,27100
2025-01-27,18.42832193614978,18.467260900120234,18.360177356601078,18.41858673095703,26200
2025-01-28,18.223885313623178,18.24335572291134,18.126536980783225,18.15574073791504,66200
2025-01-29,18.340707484760472,18.36991310119629,18.27256290321082,18.36991310119629,22200
2025-01-30,18.457524515681524,18.486730129393827,18.301764956150066,18.350440979003906,64800
2025-01-31,18.243357343782865,18.26282775480092,18.14600714549319,18.184947967529297,30800
2025-02-03,18.155741761154452,18.42832193614978,18.155741761154452,18.41858673095703,107100
2025-02-04,18.467260068719998,18.535406502001262,18.418585901748116,18.4964656829834,34800
2025-02-05,18.447791905136572,18.51593648305478,18.301765687539852,18.4575252532959,57600
2025-02-06,18.584081454292317,18.632755623321053,18.525672080097728,18.603551864624023,53300
2025-02-07,18.788515631347597,18.85666206910074,18.710635845001722,18.73984146118164,22500
2025-02-10,18.73984082478854,18.837191018615076,18.71063520960043,18.798250198364258,46500
2025-02-11,18.623019782472443,18.681431011473737,18.584080819938713,18.66196060180664,64500
2025-02-12,18.71063520960043,18.80798540342696,18.67169624615012,18.798250198364258,46800
2025-02-13,18.632756351346774,18.739841755554707,18.613287797054912,18.710636138916016,32800
2025-02-14,18.915071741785653,18.915071741785653,18.710636138916016,18.710636138916016,47400
2025-02-18,18.661961523864772,18.954010256099053,18.62302070260657,18.934541702270508,29300
2025-02-19,18.924806055971384,18.973480224609375,18.876130030532877,18.973480224609375,29100
2025-02-20,19.07083017532244,19.1876489212831,19.07083017532244,19.177915573120117,51200
2025-02-21,19.041624166554087,19.100035395126664,18.99294999954406,19.031888961791992,149300
2025-02-24,18.885865285274832,18.885865285274832,18.788515090942383,18.788515090942383,70000
2025-02-25,18.856662167734143,18.856662167734143,18.623020950673844,18.730106353759766,81900
2025-02-26,18.70089956434037,18.70089956434037,18.623019782472443,18.66196060180664,54600
2025-02-27,18.700900399398282,18.710635604666543,18.564611239243757,18.584081649780273,134200
2025-02-28,18.55487632751465,18.55487632751465,18.496466951781606,18.55487632751465,34100
2025-03-03,18.652226131703785,18.739841121856507,18.574346346768092,18.59381675720215,97500
2025-03-04,18.62302017211914,18.66196099226809,18.554875593658984,18.62302017211914,126600
2025-03-05,18.89559980872355,19.041624166554087,18.876129399199357,19.031888961791992,131800
2025-03-06,19.158444433192294,19.284998379294294,19.158444433192294,19.24605941772461,53200
2025-03-07,19.15844629186046,19.207120462744825,19.041625682217145,19.070831298828125,342100
2025-03-10,19.06109550840243,19.06109550840243,18.89560073295295,18.94427490234375,38500
2025-03-11,19.14870932532784,19.304468885994226,19.14870932532784,19.236324310302734,318300
2025-03-12,19.3336759722888,19.401820553169884,19.226590569875334,19.275264739990234,64200
2025-03-13,19.265529883631558,19.421289443969727,19.25579467901037,19.421289443969727,73500
2025-03-14,19.304469523999852,19.401819716833838,19.304469523999852,19.3531436920166,176900
2025-03-17,19.382348819688513,19.42128963856344,19.34340985761403,19.401819229125977,104900
2025-03-18,19.304469523999852,19.3531436920166,19.216854536129315,19.3531436920166,97800
2025-03-19,19.353143302633796,19.411554531239254,19.314204340363943,19.3920841217041,72300
2025-03-20,19.26553163800282,19.31420580874074,19.22659081597201,19.255796432495117,59700
2025-03-21,19.246060151063915,19.246060151063915,19.119504343339297,19.177915573120117,43600
2025-03-24,19.304469179131967,19.392084165437293,19.177915230468972,19.20711898803711,74300
2025-03-25,19.362878507401373,19.42128973600683,19.314204340363943,19.3920841217041,54300
2025-03-26,19.294733974342435,19.294733974342435,19.20711898803711,19.20711898803711,41100
2025-03-27,19.187649363876695,19.187649363876695,18.837191261110355,18.954010009765625,94900
2025-03-28,18.885865434359687,18.905335844739977,18.739841070108557,18.77878189086914,52900
2025-03-31,18.613286240326673,18.72036977877804,18.613286240326673,18.68143081665039,70800
2025-04-01,18.603552602081272,18.603552602081272,18.515937608916005,18.53540802001953,36600
2025-04-02,18.418586095797927,18.47699546813965,18.408850890940894,18.47699546813965,72500
2025-04-03,17.91236686706543,18.068126433638135,17.844222288789933,17.91236686706543,89900
2025-04-04,17.308798419843335,17.445087571741173,17.211448229858977,17.25038719177246,203500
2025-04-07,17.279593737967502,17.610583287689515,17.094628552699195,17.16277313232422,518200
2025-04-08,17.221184722186294,17.230919927592684,16.676024360231768,16.773374557495117,171700
2025-04-09,16.899930159431396,17.41588304190769,16.792844758102106,17.32826805114746,189900
2025-04-10,17.435353700550785,17.484027870865436,17.230919957068554,17.308799743652344,70500
2025-04-11,17.58137654363429,17.649521118885517,17.522967172961863,17.63005256652832,26600
2025-04-14,17.47429348969412,17.649521606553055,17.454823079998526,17.581377029418945,49700
2025-04-15,17.503496803666774,17.542437622070683,17.435352228260353,17.445087432861328,33100
2025-04-16,17.338002329284617,17.474293339179358,17.30879857179324,17.415882110595703,32300
2025-04-17,17.425618486838914,17.51323347880407,17.338003494873757,17.484027862548828,47800
2025-04-21,17.52296869255762,17.532703897980664,17.289329332806254,17.308799743652344,111100
2025-04-22,17.639788160810216,17.698197532773037,17.561908379259638,17.59111213684082,45800
2025-04-23,17.82475124254125,17.931836637037925,17.766341871361444,17.795547485351562,48900
2025-04-24,18.19468258698072,18.19468258698072,17.82475221675567,18.058391571044922,94300
2025-04-25,17.844223120503674,17.863693531432897,17.746872922658145,17.834487915039062,51700
2025-04-28,17.78581384234515,17.853958424171665,17.73713781475436,17.824752807617188,51000
2025-04-29,17.81501677086875,17.922102169771403,17.81501677086875,17.902631759643555,23000
2025-04-30,17.630054095410543,17.630054095410543,17.308799743652344,17.308799743652344,37500
2025-05-01,17.425618291717882,17.542438898630202,17.40614788109907,17.503498077392578,26700
2025-05-02,17.698198808851114,17.795549007008606,17.620319021685233,17.64952278137207,59900
2025-05-05,17.737137380658524,17.82475237137708,17.649522389939968,17.68846321105957,93100
2025-05-06,17.824751730882397,17.853957345672658,17.746871948242188,17.746871948242188,10300
2025-05-07,17.630053791073824,17.630053791073824,17.493762774304468,17.513233184814453,25400
2025-05-08,17.639789041460617,17.756607791218325,17.591113015061115,17.68846321105957,42700
2025-05-09,17.71766770484501,17.81501603787788,17.71766770484501,17.795547485351562,33100
2025-05-12,18.077862129997495,18.12653815637477,17.980511934043495,18.04865837097168,34400
2025-05-13,18.496466766461815,18.496466766461815,17.980512025054416,18.21415138244629,48300
2025-05-14,18.447792542594335,18.51593712286726,18.34070714113657,18.39911651611328,132900
2025-05-15,18.214150991670323,18.262827017249656,18.136271207543906,18.25309181213379,24800
2025-05-16,18.184946393305236,18.184946393305236,17.970775604248047,17.970775604248047,84600
2025-05-19,17.873428001252293,17.99024674841836,17.873428001252293,17.902631759643555,25500
2025-05-20,18.029188051678073,18.23362179309575,18.029188051678073,18.21415138244629,41500
2025-05-21,18.077862129997495,18.107067745823862,18.038923165696225,18.04865837097168,85900
2025-05-22,18.0194529507468,18.087597531614147,18.009717745365666,18.02918815612793,21600
2025-05-23,18.048657200431006,18.214150108979098,18.048657200431006,18.15574073791504,9900
2025-05-27,18.223886834520222,18.223886834520222,18.155742253124995,18.194683074951172,76100
2025-05-28,18.116802704180653,18.116802704180653,18.058391473324026,18.068126678466797,10300
2025-05-29,18.11680324624602,18.126538451680073,17.999982637837945,18.019453048706055,22500
2025-05-30,17.922102169771403,18.03892277373798,17.81501677086875,17.902631759643555,104500
2025-06-02,18.009717981968002,18.184947967529297,18.009717981968002,18.184947967529297,172600
2025-06-03,18.155741812329076,18.23362159729004,18.09733243780849,18.23362159729004,121900
2025-06-04,18.16547721262319,18.253092203745215,18.136271596649,18.21415138244629,131100
2025-06-05,18.29203209147098,18.350441463637758,18.126537322998047,18.126537322998047,35000
2025-06-06,18.019452607063645,18.087597186631278,18.019452607063645,18.058391571044922,19000
2025-06-09,18.13627032862688,18.18494635184728,18.126536980783225,18.15574073791504,23100
2025-06-10,18.184947525578988,18.223886489868164,18.165477115034122,18.223886489868164,24600
2025-06-11,18.272562614394676,18.272562614394676,18.184947623272656,18.21415138244629,24800
2025-06-12,18.14600660710889,18.253092007730412,18.14600660710889,18.23362159729004,45300
2025-06-13,17.89289713759267,18.14600690710036,17.89289713759267,18.02918815612793,53600
2025-06-16,18.214150894236713,18.282297329683242,18.19468234090964,18.262826919555664,18800
2025-06-17,18.272562124619455,18.321236293137897,18.262826919555664,18.262826919555664,31600
2025-06-18,18.24335577889499,18.36017637818202,18.24335577889499,18.330970764160156,19100
2025-06-20,18.330972033403818,18.389381408691406,18.272562658116232,18.389381408691406,15900
2025-06-23,18.428321885239725,18.642490828486906,18.418586680073872,18.603551864624023,209000
2025-06-24,18.47699517629548,18.51593599510854,18.418585804876333,18.506200790405273,33200
2025-06-25,18.545140731117005,18.59381675720215,18.496466561832396,18.59381675720215,36100
2025-06-26,18.70089961680021,18.905335205277296,18.70089961680021,18.837190628051758,199200
2025-06-27,18.827456690769562,18.9053364780993,18.817721485253273,18.895601272583008,67500
2025-06-30,18.83719043337501,18.876129395615553,18.78851440957377,18.856660842895508,28200
2025-07-01,18.895600196100933,18.924805810985966,18.399115883858347,18.817720413208008,66100
2025-07-02,18.915071045814045,19.02215644608182,18.88586543024996,18.954010009765625,154600
2025-07-03,18.98321444684873,19.00268485601606,18.8858642578125,18.8858642578125,19600
2025-07-07,18.62302071215555,18.65222632811418,18.53540757788079,18.5743465423584,53700
2025-07-08,18.661960450208426,18.80798480792452,18.4964656829834,18.4964656829834,128300
2025-07-09,18.691167486652873,18.7593120683187,18.623021048186455,18.72037124633789,37500
2025-07-10,18.856660842895508,18.895599805136047,18.78851440957377,18.856660842895508,146700
2025-07-11,18.642490192139544,18.769045998175216,18.642490192139544,18.66196060180664,28300
2025-07-14,18.661960407186346,18.72036977877804,18.57434542139858,18.68143081665039,33700
2025-07-15,18.671695360663513,18.671695360663513,18.525671005249023,18.525671005249023,84000
2025-07-16,18.574346444512017,18.623020614052763,18.486731453898237,18.584081649780273,39900
2025-07-17,18.593817191141742,18.74957676464822,18.593817191141742,18.730106353759766,52300
2025-07-18,18.9248064906538,19.138975437100918,18.9248064906538,19.109769821166992,86100
2025-07-21,19.15844491806007,19.25579510964868,19.15844491806007,19.197383880615234,60000
2025-07-22,19.284999554120972,19.333675580048908,19.20711976943681,19.314205169677734,96200
2025-07-23,19.33367587408032,19.353144427947043,19.265531293545383,19.28499984741211,43800
2025-07-24,19.26552992422784,19.304468885994226,19.197383491735923,19.236324310302734,23700
2025-07-25,19.24606064175028,19.26553105217363,19.090301071964586,19.129240036010742,26300
2025-07-28,19.09030019036457,19.148709562136695,18.84692564171352,19.031888961791992,69600
2025-07-29,18.924805764174714,19.041624509824903,18.924805764174714,19.002685546875,275400
2025-07-30,18.93454081985987,19.411554717239106,17.33800250188804,18.837190628051758,325400
2025-07-31,18.720370952576204,18.82745635454245,18.671696782664583,18.749576568603516,206500
2025-08-01,18.632754792990273,18.700899369313994,18.525671254538906,18.68143081665039,139700
2025-08-04,18.730105962483837,18.837191363332725,18.671696587839236,18.769046783447266,61100
2025-08-05,18.70089927195317,18.788514257284792,18.671695514709587,18.691165924072266,44400
2025-08-06,18.944274609346273,19.012421044960178,18.90533564579598,18.973480224609375,33100
2025-08-07,18.992949902452658,19.07082968335086,18.94427387889101,19.041624069213867,37200
2025-08-08,19.05136088775414,19.138975880786475,19.041625682217145,19.070831298828125,131600
2025-08-11,19.06109501756569,19.06109501756569,18.934541066328137,18.992950439453125,30500
2025-08-12,19.207119085454142,19.246059904809773,19.177915327737885,19.197383880615234,27000
2025-08-13,19.148709464249055,19.246059654571916,19.041624069213867,19.041624069213867,11900
2025-08-14,18.90533487528196,19.22658920288086,18.90533487528196,19.22658920288086,29500
2025-08-15,18.97347993206221,19.07083012463769,18.954009522187018,19.002685546875,25400
2025-08-18,18.973480863118084,18.973480863118084,18.87613066576549,18.915071487426758,20300
2025-08-19,18.915070606024287,18.915070606024287,18.78851479832298,18.817720413208008,15800
2025-08-20,18.915071389483725,18.93454180021354,18.846926808729936,18.924806594848633,19000
2025-08-21,18.915070753568447,18.98321533203125,18.866394728380374,18.98321533203125,26000
2025-08-22,18.88586557271534,19.177916160157658,18.876130367453875,19.119504928588867,20100
2025-08-25,19.11950483079907,19.20711982090359,19.11950483079907,19.129240036010742,91200
2025-08-26,19.138974120686136,19.236324310302734,19.138974120686136,19.236324310302734,23000
2025-08-27,18.934541261059085,18.983215429697076,18.78851504154408,18.973480224609375,22400
2025-08-28,19.090301611736933,19.119505371397143,19.012421824642058,19.08056640625,39400
2025-08-29,19.20711918297003,19.255795207411698,19.1487098104405,19.18764877319336,24500
2025-09-02,19.304469523999852,19.421290126760734,19.197384126202422,19.3531436920166,40700
2025-09-03,19.411554726322006,19.440758484117776,19.34341014906458,19.37261390686035,151100
2025-09-04,19.265531539916992,19.294735299490824,19.168181342136194,19.265531539916992,38800
2025-09-05,19.37261483861433,19.431024213815622,19.246060882878098,19.28499984741211,29400
2025-09-08,19.362878507401373,19.3920841217041,19.314204340363943,19.3920841217041,34600
2025-09-09,19.37261351786811,19.421289541217785,19.3336745559888,19.41155433654785,23400
2025-09-10,19.392084219098695,19.518638168111888,19.362878604649286,19.382349014282227,204100
2025-09-11,19.508905408086694,19.7425447603224,19.460229382537268,19.684133529663086,42800
2025-09-12,19.77174866383667,19.8593636536676,19.635459504899906,19.849628448486328,25100
2025-09-15,19.85936379688697,20.02485857256105,19.80095442217863,20.01512336730957,47300
2025-09-16,19.976184746973516,20.034594122687313,19.927508719878208,19.985919952392578,37400
2025-09-17,19.7328093595469,19.771748322799812,19.547844177894174,19.703603744506836,31400
2025-09-18,19.567314879101808,19.69386883255766,19.557579673943586,19.67439842224121,31200
2025-09-19,19.586785437115445,19.70360418629396,19.557579821420546,19.66466522216797,49200
2025-09-22,19.713338604413238,19.713338604413238,19.421289886327305,19.557579040527344,123800
2025-09-23,19.508905165084965,19.557579333227594,19.489434755107716,19.52837371826172,18800
2025-09-24,19.59651921795142,19.90804022183589,19.59651921795142,19.800954818725586,26000
2025-09-25,19.839892950601364,19.8885689757896,19.75227981886355,19.878833770751953,18300
2025-09-26,19.6257240584543,19.74254466239294,19.6257240584543,19.69386863708496,24600
2025-09-29,19.898304520681553,20.08326784915443,19.859363699865874,20.024858474731445,95300
2025-09-30,20.005388408385237,20.05406443524199,19.888569657530166,19.995655059814453,30800
2025-10-01,19.976183381231856,20.16114670114664,19.976183381231856,20.112472534179688,59800
2025-10-02,20.277967161210007,20.34611173721285,20.141678009204316,20.307172775268555,103800
2025-10-03,20.41425714722258,20.521342546345036,20.31690880998454,20.404521942138672,62900
2025-10-06,20.385052999239374,20.51160694931085,20.355847384545736,20.443462371826172,107700
2025-10-07,20.70630787630343,20.70630787630343,20.560283512609438,20.570016860961914,29200
2025-10-08,20.54081246611093,20.628427452973806,20.453197479248047,20.453197479248047,57900
2025-10-09,20.920476965383017,20.959417786267004,20.638163441176264,20.735511779785156,58200
2025-10-10,20.842596435487955,20.842596435487955,20.170882153650982,20.268232345581055,41800
2025-10-13,20.70630787630343,20.725778286609437,20.570016860961914,20.570016860961914,35400
2025-10-14,20.122207503499745,20.32664123052958,20.11247229886017,20.31690788269043,89100
2025-10-15,20.277967161210007,20.414256313215695,20.190352175834796,20.307172775268555,78000
2025-10-16,20.394789274487945,20.570017401444588,20.365583658261553,20.521343231201172,68800
2025-10-17,20.501872285165557,20.501872285165557,20.316908957628733,20.39478874206543,107800
2025-10-20,20.482403973380546,20.57975231247488,20.4045223312242,20.550548553466797,60100
2025-10-21,20.49213683305871,20.56028326832004,20.404521844523213,20.414257049560547,33200
2025-10-22,20.677101918783535,20.832861485053805,20.65763150879963,20.78418731689453,48400
2025-10-23,20.93021192318998,21.047032527660477,20.87180254935499,20.9399471282959,46300
2025-10-24,20.96915181649164,21.085970558996642,20.862066421861694,21.02756118774414,83000
2025-10-27,21.163851955125132,21.261202152510737,21.085972168576763,21.231996536254883,66700
2025-10-28,21.085972168576763,21.329346733640485,21.085972168576763,21.231996536254883,48300
2025-10-29,21.339082037595283,21.465635995020545,21.16385205285216,21.222261428833008,70700
2025-10-30,21.066501031464927,21.16385122549435,20.939947078987036,21.12491226196289,113200
2025-10-31,21.212526570084794,21.3682861328125,21.047031802586545,21.3682861328125,50300
2025-11-03,21.348816015450648,21.358551220354425,21.212526860398768,21.339080810546875,115300
2025-11-04,21.056766658603696,21.124913096877986,20.978886871662233,21.047033309936523,111800
2025-11-05,20.998355670881196,21.085970656565575,20.90100548047628,21.017826080322266,68900
2025-11-06,20.99835650213089,21.047032527660477,20.901006307872226,20.9399471282959,37500
2025-11-07,20.978885164366694,21.10544096834762,20.939946202465173,21.02756118774414,70500
2025-11-10,21.144380082838662,21.26120068298714,21.06650030167316,21.193056106567383,77800
2025-11-11,20.978885605181784,21.183321194061854,20.978885605181784,21.163850784301758,23200
2025-11-12,21.270937456150865,21.319611626668138,21.16385205285216,21.222261428833008,38200
2025-11-13,21.30014087654836,21.33908169778254,21.037297760419893,21.076236724853516,44000
2025-11-14,20.99835576813477,21.11517636852181,20.930211191575847,21.00809097290039,57700
2025-11-17,20.784187512217667,20.881537706251574,20.6965725232672,20.76471710205078,150300
2025-11-18,20.716042148698158,20.754981110756383,20.638162367781263,20.657630920410156,60000
2025-11-19,20.803658800105058,20.86206817626953,20.754982772634175,20.86206817626953,21000
2025-11-20,21.017825968708458,21.017825968708458,20.647895618494356,20.66736602783203,33700
2025-11-21,20.657631897431642,20.81339146663222,20.579752112831354,20.74524688720703,57200
2025-11-24,20.78418677975392,20.85233135613599,20.75498116553284,20.832860946655273,19300
2025-11-25,20.83286221598597,20.949682823187633,20.803658456785975,20.891271591186523,47000
2025-11-26,21.134645169661614,21.193056398941902,21.066500592301747,21.163850784301758,99400
2025-11-28,21.231996675477586,21.41696186604303,21.231996675477586,21.397491455078125,88400
2025-12-01,21.56298593862572,21.56298593862572,21.416961571994957,21.42669677734375,387100
2025-12-02,21.50457587542774,21.533781490539866,21.251466114857504,21.30987548828125,57400
2025-12-03,21.562985444020725,21.738215422678493,21.562985444020725,21.65060043334961,74900
2025-12-04,21.660335932113842,21.699276753143703,21.582456146854668,21.621395111083984,33400
2025-12-05,21.7674209880951,21.87450453062867,21.7674209880951,21.8355655670166,118600
2025-12-08,21.835565223883595,21.91344500668441,21.679805658281968,21.864768981933594,1563200
2025-12-09,21.553250191135312,21.6019262166549,21.455901853697174,21.475370407104492,120900
2025-12-10,21.845300920884952,21.845300920884952,21.51431137232605,21.640865325927734,566600
2025-12-11,21.79662411279904,22.010794905239525,21.777155559959375,21.89397430419922,247100
2025-12-12,22.040000004342584,22.040000004342584,21.426696917754146,21.592191696166992,515700
2025-12-15,21.718745208626224,21.718745208626224,21.58245604923923,21.63113021850586,186000
2025-12-16,21.640864442629404,21.640864442629404,21.465634470332738,21.543514251708984,132800
2025-12-17,21.689540326053027,21.75768490221596,21.679805121343975,21.73821449279785,99800
2025-12-18,22.09841093053486,22.09841093053486,21.69927679815362,21.7966251373291,93800
2025-12-19,22.030263803206136,22.088675033041593,22.02053045503405,22.03999900817871,182100
2025-12-22,22.149999618530273,22.15999984741211,22.079999923706055,22.1200008392334,266900
2025-12-23,22.389999389648438,22.420000076293945,22.200000762939453,22.350000381469727,132200
2025-12-24,22.3799991607666,22.459999084472656,22.290000915527344,22.389999389648438,84400
2025-12-26,22.700000762939453,22.920000076293945,22.670000076293945,22.8700008392334,1414700
2025-12-29,22.479999542236328,22.579999923706055,22.420000076293945,22.479999542236328,554200
2025-12-30,22.989999771118164,23.100000381469727,22.889999389648438,23.020000457763672,461000
2025-12-31,22.8700008392334,23.020000457763672,22.84000015258789,22.940000534057617,200100
2026-01-02,23.059999465942383,23.06999969482422,22.940000534057617,23.010000228881836,190800
2026-01-05,23.600000381469727,23.90999984741211,23.549999237060547,23.8799991607666,512400
2026-01-06,24.219999313354492,24.3799991607666,24.209999084472656,24.34000015258789,822600
2026-01-07,24.0,24.0,23.6200008392334,23.6200008392334,265700
2026-01-08,23.25,23.479999542236328,23.170000076293945,23.459999084472656,193000
2026-01-09,23.8700008392334,23.979999542236328,23.809999465942383,23.899999618530273,834600
2026-01-12,23.950000762939453,24.290000915527344,23.940000534057617,24.209999084472656,444200
2026-01-13,24.25,24.309999465942383,24.100000381469727,24.139999389648438,487100
2026-01-14,24.489999771118164,24.559999465942383,24.34000015258789,24.549999237060547,235200
2026-01-15,24.149999618530273,24.329999923706055,24.06999969482422,24.290000915527344,300300
2026-01-16,23.709999084472656,23.799999237060547,23.559999465942383,23.760000228881836,243100
2026-01-20,23.709999084472656,23.75,23.5,23.739999771118164,1002400
2026-01-21,23.850000381469727,23.850000381469727,23.639999389648438,23.75,398300
2026-01-22,23.739999771118164,23.950000762939453,23.610000610351562,23.8700008392334,226300
2026-01-23,24.209999084472656,24.600000381469727,24.15999984741211,24.280000686645508,492300
2026-01-26,24.510000228881836,24.540000915527344,24.209999084472656,24.290000915527344,501800
2026-01-27,24.110000610351562,24.329999923706055,23.93000030517578,24.31999969482422,646500
2026-01-28,24.459999084472656,24.579999923706055,24.309999465942383,24.56999969482422,401400
2026-01-29,25.989999771118164,26.030000686645508,24.459999084472656,25.100000381469727,803600
2026-01-30,24.31999969482422,24.450000762939453,23.549999237060547,24.0,884900
2026-02-02,23.479999542236328,23.600000381469727,23.34000015258789,23.540000915527344,1610600
2026-02-03,24.049999237060547,24.200000762939453,24.020000457763672,24.149999618530273,419800
2026-02-04,24.040000915527344,24.040000915527344,23.540000915527344,23.690000534057617,520900
2026-02-05,23.520000457763672,23.549999237060547,23.25,23.260000228881836,539000
2026-02-06,23.5,23.8799991607666,23.5,23.84000015258789,280500
2026-02-09,23.889999389648438,24.170000076293945,23.860000610351562,24.139999389648438,547100
2026-02-10,23.920000076293945,23.989999771118164,23.790000915527344,23.8700008392334,943200
2026-02-11,24.190000534057617,24.200000762939453,23.969999313354492,24.15999984741211,328300
2026-02-12,24.110000610351562,24.170000076293945,23.559999465942383,23.59000015258789,242300
2026-02-13,23.5,23.65999984741211,23.329999923706055,23.579999923706055,229100
2026-02-17,23.209999084472656,23.25,23.06999969482422,23.15999984741211,704600
2026-02-18,23.530000686645508,23.729999542236328,23.489999771118164,23.6299991607666,168800
2026-02-19,23.360000610351562,23.56999969482422,23.299999237060547,23.540000915527344,211800
2026-02-20,23.600000381469727,23.850000381469727,23.530000686645508,23.81999969482422,164600
2026-02-23,23.780000686645508,23.780000686645508,23.540000915527344,23.690000534057617,133900
2026-02-24,23.979999542236328,24.100000381469727,23.969999313354492,24.040000915527344,112500
2026-02-25,24.190000534057617,24.450000762939453,24.149999618530273,24.34000015258789,210300
2026-02-26,24.170000076293945,24.270000457763672,23.969999313354492,24.18000030517578,168500
2026-02-27,24.31999969482422,24.329999923706055,24.139999389648438,24.18000030517578,137900
2026-03-02,24.040000915527344,24.18000030517578,23.969999313354492,24.059999465942383,328900
2026-03-03,23.860000610351562,23.969999313354492,23.649999618530273,23.8700008392334,532200
2026-03-04,24.190000534057617,24.34000015258789,24.1200008392334,24.25,675900
2026-03-05,23.84000015258789,24.040000915527344,23.790000915527344,23.899999618530273,186900
2026-03-06,24.200000762939453,24.309999465942383,23.969999313354492,24.309999465942383,124500
2026-03-09,24.09000015258789,24.329999923706055,24.0,24.31999969482422,717700
2026-03-10,24.31999969482422,24.469999313354492,24.299999237060547,24.389999389648438,855300
2026-03-11,24.3799991607666,24.579999923706055,24.31999969482422,24.549999237060547,371600
2026-03-12,24.5,24.579999923706055,24.3700008392334,24.540000915527344,580500
2026-03-13,24.270000457763672,24.290000915527344,23.780000686645508,23.780000686645508,925900
2026-03-16,24.010000228881836,24.1200008392334,23.959999084472656,24.110000610351562,1001200
2026-03-17,24.0,24.010000228881836,23.780000686645508,23.829999923706055,278200
2026-03-18,23.3700008392334,23.56999969482422,23.260000228881836,23.280000686645508,416400
2026-03-19,22.43000030517578,23.010000228881836,22.360000610351562,22.950000762939453,1095600
2026-03-20,22.760000228881836,22.790000915527344,22.260000228881836,22.34000015258789,1901900
2026-03-23,22.760000228881836,23.020000457763672,22.729999542236328,22.850000381469727,230900
2026-03-24,22.65999984741211,22.860000610351562,22.639999389648438,22.770000457763672,146800
2026-03-25,23.020000457763672,23.139999389648438,22.90999984741211,23.010000228881836,171900
2026-03-26,22.969999313354492,23.079999923706055,22.770000457763672,22.809999465942383,178000
2026-03-27,22.899999618530273,23.06999969482422,22.860000610351562,22.899999618530273,428300
2026-03-30,23.299999237060547,23.3700008392334,23.15999984741211,23.34000015258789,290800
2026-03-31,23.479999542236328,23.6299991607666,23.399999618530273,23.5,324500
2026-04-01,23.56999969482422,23.81999969482422,23.510000228881836,23.739999771118164,286000
2026-04-02,23.459999084472656,23.780000686645508,23.420000076293945,23.549999237060547,406100
2026-04-06,23.540000915527344,23.6200008392334,23.450000762939453,23.530000686645508,158700
2026-04-07,23.59000015258789,23.610000610351562,23.3700008392334,23.489999771118164,289400
2026-04-08,23.8700008392334,23.969999313354492,23.790000915527344,23.90999984741211,537700
2026-04-09,23.8799991607666,24.040000915527344,23.760000228881836,24.010000228881836,477100
2026-04-10,24.280000686645508,24.389999389648438,24.190000534057617,24.270000457763672,377900
2026-04-13,24.459999084472656,24.8700008392334,24.440000534057617,24.790000915527344,1438700
2026-04-14,24.860000610351562,24.989999771118164,24.829999923706055,24.989999771118164,239200
2026-04-15,25.020000457763672,25.09000015258789,24.950000762939453,25.059999465942383,239600
2026-04-16,25.059999465942383,25.1200008392334,24.940000534057617,25.020000457763672,280347