raw_data/yahoo/equities/ACWI.csv

date,open,high,low,close,volume
2015-01-02,47.24518829804743,47.42237887296997,46.83443195990899,47.00356674194336,1424100
2015-01-05,46.73778822203676,46.73778822203676,45.98875912977281,46.077354431152344,2173500
2015-01-06,46.069299125862464,46.25454244000175,45.42497388703339,45.6021614074707,5221500
2015-01-07,45.9726452275129,46.26258924360879,45.85988563680458,46.198158264160156,2697900
2015-01-08,46.60892247839247,47.00357343169252,46.56865272537456,46.923030853271484,1926900
2015-01-09,47.03577159815171,47.03577159815171,46.46393027406231,46.6330680847168,3150200
2015-01-12,46.73777705737996,46.73777705737996,46.190099936394134,46.36729049682617,3101800
2015-01-13,46.71361390681942,47.011613686991836,46.04512450892559,46.399505615234375,7197800
2015-01-14,45.95654715382548,46.23843851366765,45.73103099356636,46.18206024169922,3271000
2015-01-15,46.43978835843898,46.600870445275845,46.04513739930792,46.077354431152344,2808500
2015-01-16,46.08540519903629,46.657243626174036,45.996809907319324,46.616973876953125,2580400
2015-01-20,46.79415883169722,46.88275411857433,46.42367224328816,46.72167205810547,3414900
2015-01-21,46.794158400203216,47.132431031307064,46.625023620843656,47.067996978759766,3439300
2015-01-22,47.188804449505476,47.672047504490365,46.93107441052894,47.61566925048828,2468700
2015-01-23,47.4384889676168,47.6076237552889,47.32572937011719,47.32572937011719,2648400
2015-01-26,47.41431936628769,47.70426643985597,47.27740162176075,47.64788818359375,2029700
2015-01-27,47.39016714105531,47.53514070539249,47.10022001238094,47.31768035888672,1824900
2015-01-28,47.53513001179841,47.53513001179841,46.665288821456436,46.689453125,3868100
2015-01-29,46.81832270507408,47.18880929005872,46.56059263966001,47.13243103027344,2817800
2015-01-30,46.64918869336686,47.00356986677145,46.423675635662114,46.49616241455078,4620400
2015-02-02,46.66529147724503,47.148537634620936,46.41561721469951,47.10021209716797,2613100
2015-02-03,47.31767357482934,47.84118949014303,47.31767357482934,47.833133697509766,3016300
2015-02-04,47.68815675483131,47.865347311517134,47.494860758796285,47.551239013671875,1254300
2015-02-05,47.78480490981284,48.08280467774304,47.736479377560265,48.06669616699219,1474700
2015-02-06,47.8653494472247,48.0344842193981,47.54318534294571,47.663997650146484,751500
2015-02-09,47.486813438681466,47.6640040269792,47.40627393802887,47.494869232177734,1836200
2015-02-10,47.69621974523845,47.929785519665316,47.51097644092097,47.8975715637207,450700
2015-02-11,47.728430747117805,47.88146008601919,47.551243247041874,47.776756286621094,880000
2015-02-12,48.082806086071194,48.39691437395237,48.058641783045005,48.37275314331055,592300
2015-02-13,48.4774621183087,48.68686972750241,48.4774621183087,48.67881393432617,629300
2015-02-17,48.533839322962976,48.79962518905665,48.48551685449854,48.719085693359375,1311700
2015-02-18,48.735180868074394,48.87210166877791,48.62242436889749,48.81572341918945,646200
2015-02-19,48.72713872644251,48.9284905393617,48.654651950896216,48.80767822265625,926000
2015-02-20,48.743242071125366,49.17816267828148,48.549942999372256,49.13788986206055,969100
2015-02-23,48.90432104611396,49.03318606172438,48.88015674342278,49.0090217590332,1000400
2015-02-24,48.99291750591433,49.30702579704129,48.92043074085546,49.23453903198242,1046500
2015-02-25,49.15399372778048,49.35534550031425,49.145941008728194,49.258697509765625,1119800
2015-02-26,49.17816162109375,49.258701107035215,49.041240808131924,49.17816162109375,500400
2015-02-27,49.18622665598546,49.29898319348928,49.0573616027832,49.0573616027832,1338200
2015-03-02,49.03319199699507,49.25870503351468,49.03319199699507,49.25065231323242,1381500
2015-03-03,49.07346323137608,49.21843677993078,48.83989439510631,48.992923736572266,1976100
2015-03-04,48.81573582126689,48.81573582126689,48.48551895876102,48.76741027832031,1234800
2015-03-05,48.80766762788586,48.928479918366364,48.70296692001255,48.81572341918945,2542200
2015-03-06,48.525782893389454,48.590216942930255,48.082809556142486,48.155296325683594,1497900
2015-03-09,48.13919088252087,48.300272944258445,48.12308236910864,48.219730377197266,1479900
2015-03-10,47.760643293195756,47.760643293195756,47.33377848763927,47.34183120727539,1199500
2015-03-11,47.382102010728566,47.510967026125854,47.27739822559816,47.36599349975586,993700
2015-03-12,47.688168800340094,47.92979039260707,47.680116078631464,47.92173767089844,626600
2015-03-13,47.74453426997655,47.77675129294472,47.33377798047783,47.61566925048828,729000
2015-03-16,47.897568169142055,48.21167649213141,47.76870313734169,48.18751525878906,672000
2015-03-17,48.04253885911991,48.20361783500999,47.889509530685984,48.13918685913086,1089800
2015-03-18,48.082812596444505,49.07346312788932,48.00227002942575,48.92043685913086,797900
2015-03-19,48.57410419486085,48.70296921032079,48.42107487673797,48.501617431640625,1201400
2015-03-20,48.99293184759353,49.363418500842634,48.92044506131564,49.226497650146484,2492400
2015-03-23,49.339241766824806,49.42783704689889,49.2587022789672,49.274810791015625,846300
2015-03-24,49.29091908351507,49.41172831476338,49.12983703613281,49.12983703613281,585400
2015-03-25,49.2748058188384,49.30702283968432,48.590211023975634,48.61437225341797,1254500
2015-03-26,48.38886165453322,48.52577939134938,48.09891459729387,48.37275314331055,1060900
2015-03-27,48.35663913369675,48.485504136441165,48.27609658674149,48.42107009887695,775200
2015-03-30,48.638541536015616,48.92043590651482,48.517732296417144,48.83989334106445,565100
2015-03-31,48.33248604684309,48.62243313838347,48.316380606099486,48.34054183959961,1373700
2015-04-01,48.42108154169122,48.63048914087787,48.1552987548894,48.48551559448242,4228000
2015-04-02,48.566051704951576,48.85599877754461,48.509673448878985,48.77545928955078,663700
2015-04-06,48.77545804661754,49.39562191999704,48.77545804661754,49.17816162109375,469600
2015-04-07,49.298973716671036,49.45200305019648,49.09762191772461,49.09762191772461,1233000
2015-04-08,49.41172790527344,49.55670143947758,49.22648462765359,49.41172790527344,4484800
2015-04-09,49.41172337839543,49.6533479615221,49.31507538857528,49.60502243041992,1020500
2015-04-10,49.580865346497056,49.822486877441406,49.57280955444772,49.822486877441406,510200
2015-04-13,49.693614824766875,49.862749565257936,49.52448008427582,49.55669403076172,660300
2015-04-14,49.588936124427015,49.76612674542454,49.51644933150854,49.74196243286133,2956400
2015-04-15,49.8385977248936,50.11243629210012,49.83054193246672,50.015785217285156,1974100
2015-04-16,49.95135054275201,50.22518908969096,49.878863778198046,50.0882682800293,483200
2015-04-17,49.61308649964529,49.74195153968132,49.25870840764243,49.46811294555664,1030200
2015-04-20,49.596961382801005,49.83858285296891,49.54863585981395,49.73387908935547,759900
2015-04-21,50.06411904792628,50.112444593339,49.84665870214673,49.878875732421875,2212200
2015-04-22,49.95135138909004,50.120486151786864,49.741943811326365,50.0963249206543,510700
2015-04-23,49.951353614050674,50.41043546032469,49.86275833277244,50.28157043457031,996000
2015-04-24,50.418490304001516,50.52319410195747,50.281572552538464,50.458763122558594,884100
2015-04-27,50.70038754768639,50.7245487822833,50.394331929124434,50.442657470703125,402300
2015-04-28,50.42654250103394,50.55540752302775,50.160756664955436,50.53929901123047,613500
2015-04-29,50.20908557015841,50.378220346804774,50.05605930639045,50.24935531616211,794200
2015-04-30,49.93525753314644,50.04801407470415,49.59698790847331,49.725852966308594,767700
2015-05-01,49.894969558370846,50.184916600715866,49.84664402718528,50.17686080932617,1766300
2015-05-04,50.27351856167209,50.36211384985741,50.18492634587158,50.28962707519531,629900
2015-05-05,50.08827604180778,50.18492712444656,49.61308563884741,49.653358459472656,2304900
2015-05-06,49.878875251351836,49.943306238895595,49.298981001532646,49.516441345214844,1785400
2015-05-07,49.419794172857436,49.58892897448546,49.26676481410197,49.524497985839844,1015500
2015-05-08,50.17687615303394,50.410445016611476,50.10438937028177,50.31379699707031,385000
2015-05-11,50.15270603708072,50.265462551980235,49.98357126473144,50.015785217285156,665900
2015-05-12,49.83860026252309,50.02384355677355,49.66946240917723,49.91108703613281,586800
2015-05-13,50.24935584933486,50.32989841458155,49.99162578531488,50.03995132446289,1329000
2015-05-14,50.38628226169742,50.587634088566176,50.32990399596497,50.57152557373047,1947300
2015-05-15,50.52319737543367,50.684279442944664,50.43460208468338,50.66817092895508,595000
2015-05-18,50.52319156253133,50.676217819248784,50.45070479411053,50.62789535522461,356100
2015-05-19,50.523190499433184,50.66011131351788,50.4829207561322,50.53929901123047,780500
2015-05-20,50.49902916177589,50.74065069345832,50.44265090679613,50.531246185302734,452100
2015-05-21,50.55541439898369,50.8050917572231,50.490980343030984,50.73260498046875,1749000
2015-05-22,50.62789418349882,50.67621664640462,50.531246185302734,50.531246185302734,273900
2015-05-26,50.281577474272986,50.37822548902389,49.733900270042845,49.846656799316406,624900
2015-05-27,49.92719227402014,50.26546181375066,49.798327248544055,50.209083557128906,1056900
2015-05-28,50.03189574188092,50.15270805406602,49.83054393649559,50.12049102783203,1529900
2015-05-29,50.03190555842657,50.03190555842657,49.62920186864313,49.725852966308594,1497700
2015-06-01,49.886914758228706,49.90302326894397,49.53253673964568,49.69361877441406,742200
2015-06-02,49.62113983982015,49.991626427560455,49.5728143000513,49.774166107177734,545000
2015-06-03,49.95136260986328,50.1366059257219,49.84665879746141,49.95136260986328,1226200
2015-06-04,49.669464762637,49.903033607822586,49.363412212791985,49.46811294555664,681400
2015-06-05,49.12984667291223,49.36341553381161,48.968764593933855,49.17011642456055,806100
2015-06-08,49.15400176961672,49.15400176961672,48.90432749715281,48.97681427001953,1050400
2015-06-09,48.89626491925282,48.97680747369744,48.6868604224654,48.855995178222656,550500
2015-06-10,49.242591360916876,49.685564667259015,49.21843013021702,49.58086395263672,1440900
2015-06-11,49.75001420453229,49.81444519725727,49.56477087591815,49.725852966308594,490700
2015-06-12,49.3714569949418,49.492269294717964,49.226483464164176,49.379512786865234,797300
2015-06-15,48.86405109151962,49.14594544192563,48.831837140020376,49.12178421020508,1126100
2015-06-16,48.96071576039169,49.26676835512976,48.92849872756073,49.24260711669922,515900
2015-06-17,49.274810791015625,49.41172853485046,48.92043274310382,49.274810791015625,654500
2015-06-18,49.33924157984841,49.98356976980562,49.33118886004698,49.766109466552734,1182600
2015-06-19,49.733898818847464,49.733898818847464,49.46811294555664,49.46811294555664,852500
2015-06-22,50.00772773546745,50.24934925472825,49.99967501619196,50.06410598754883,1040400
2015-06-23,50.15269957992549,50.257403361302124,50.09632132973442,50.17686080932617,2570700
2015-06-24,50.00773015357822,50.12854245524263,49.814431085392066,49.822486877441406,567100
2015-06-25,50.00827750654142,50.02457518390025,49.6741828918457,49.6741828918457,1604500
2015-06-26,49.739378189958856,49.8045657969439,49.47862154508986,49.62529754638672,1064800
2015-06-29,48.90006222170606,49.09563124917809,48.329659034213144,48.36225128173828,2305000
2015-06-30,48.9163610841596,48.924511477586414,48.264469490908354,48.44374084472656,1727700
2015-07-01,48.85117552418723,48.94081120484887,48.54967623252353,48.73709487915039,2046600
2015-07-02,48.769691467285156,48.90822019748487,48.65561081209993,48.769691467285156,747900
2015-07-06,48.06074566412404,48.49262319433396,47.95481232537797,48.191123962402344,1513900
2015-07-07,47.98741521410768,48.29706488682708,47.3681189771332,48.24002456665039,2057900
2015-07-08,47.72665708338147,47.7429547612741,47.196993431495905,47.262184143066406,1526100
2015-07-09,48.15038862138241,48.15038862138241,47.64517302757629,47.6533203125,1137700
2015-07-10,48.541526284292,48.74524261186027,48.38670299438731,48.66375732421875,1506700
2015-07-13,48.89192109497151,49.079339752819806,48.89192109497151,49.038597106933594,973300
2015-07-14,49.038596215782945,49.388988559273265,49.03044582167504,49.34009552001953,1328900
2015-07-15,49.168970340516125,49.34824169398438,49.0711873788354,49.209712982177734,1096400
2015-07-16,49.5275106274815,49.60084862687761,49.503065663837575,49.56825637817383,1050400
2015-07-17,49.66604575648247,49.66604575648247,49.42973404918614,49.535667419433594,731000
2015-07-20,49.584542989692466,49.68232904550163,49.437867014442574,49.543800354003906,538000
2015-07-21,49.47047119647775,49.568257269740975,49.33194558871812,49.42158126831055,880800
2015-07-22,49.09563149493003,49.226009811075926,49.05488885397149,49.152671813964844,1913900
2015-07-23,49.21785656873658,49.323786800713705,48.82671855917962,48.908206939697266,621000
2015-07-24,48.87561758576667,48.87561758576667,48.288913607891665,48.38669967651367,868000
2015-07-27,48.26447424274575,48.26447424274575,47.857041568292246,47.93852996826172,3109600
2015-07-28,48.329661954453734,48.54967595797966,48.003714591793596,48.50893020629883,5566200
2015-07-29,48.49262477807016,48.8837627941432,48.47633021015905,48.8104248046875,589300
2015-07-30,48.58226681227471,48.7859831309708,48.45188849264778,48.777835845947266,475000
2015-07-31,48.99785160471202,49.087487285515145,48.76968720581374,48.84302520751953,994300
2015-08-03,48.82672751388633,48.84302519297882,48.48448557833747,48.688201904296875,2243300
2015-08-04,48.72080114609863,48.83488180037514,48.549680164683856,48.639312744140625,1095400
2015-08-05,48.92451360300622,49.07933689173426,48.78598488491107,48.84302520751953,492400
2015-08-06,48.8430264793965,48.85932415891823,48.35410852760269,48.51708221435547,1385300
2015-08-07,48.370405043313234,48.46004072429381,48.24002671874087,48.43559265136719,1375700
2015-08-10,48.65559926744868,49.08747992763099,48.49262560936841,49.07118225097656,532400
2015-08-11,48.41928482055664,48.565960793506235,48.21556853684485,48.41928482055664,1025700
2015-08-12,47.92222851121545,48.29706579613788,47.59628115395677,48.248172760009766,813300
2015-08-13,48.27261778047976,48.370400738089714,48.0851960414031,48.19927978515625,567100
2015-08-14,48.15038464568832,48.35410094506787,48.08519393782413,48.313358306884766,507600
2015-08-17,48.03630652451705,48.36225075547126,47.92222588825987,48.32965850830078,3103500
2015-08-18,48.093338922719795,48.231864498658744,48.0362986139845,48.10148620605469,511100
2015-08-19,47.840738950388335,47.9792676618058,47.400710961364794,47.6533203125,698900
2015-08-20,47.24588275743743,47.28662539473951,46.60213851928711,46.60213851928711,1190800
2015-08-21,46.24359896766989,46.43101758606504,45.27391052246094,45.27391052246094,2641600
2015-08-24,42.52781905614916,44.78499631909197,41.04476445296088,43.56269836425781,5052400
2015-08-25,45.21687259681452,45.32280283772163,43.48120880126953,43.48120880126953,6928800
2015-08-26,44.63016769074617,44.96426230075615,43.70936913790342,44.956111907958984,6846300
2015-08-27,45.4694731206655,45.99098630064301,45.21686692262475,45.91764831542969,3845500
2015-08-28,45.673194858778466,45.958399550229196,45.64874989694079,45.87691116333008,3318000
2015-08-31,45.51021737509584,45.787271650379495,45.34724683189923,45.518367767333984,2232200
2015-09-01,44.33682177949405,44.679066829080845,43.87234879741979,44.02717208862305,3179000
2015-09-02,44.71980713536853,44.801292419433594,44.247183784091014,44.801292419433594,4670400
2015-09-03,44.96426435729235,45.35539930091556,44.76869533124864,44.890926361083984,1280300
2015-09-04,44.19014064939235,44.320518960672175,43.831601070488865,44.04346466064453,1891800
2015-09-08,44.9479645441936,45.22501883799012,44.801288558744616,45.20872116088867,3111400
2015-09-09,45.68133936681771,45.82801533587652,44.71164789265517,44.7686882019043,2794000
2015-09-10,44.83388259605097,45.322800460877325,44.70350429153301,45.070194244384766,3631600
2015-09-11,44.882777000356384,45.159828186035156,44.71165294480928,45.159828186035156,1213000
2015-09-14,44.97241540064583,45.00501075912136,44.76869907287045,44.939823150634766,1518100
2015-09-15,44.9398213917124,45.469481958119054,44.89907564098051,45.387996673583984,1331900
2015-09-16,45.63244378437694,46.04802360111784,45.57540347832355,46.02357864379883,2820800
2015-09-17,45.88506273046447,46.593994618075904,45.811724734610586,45.95840072631836,1704700
2015-09-18,45.24131524151115,45.54281448824036,44.972408239603276,45.02130126953125,3958800
2015-09-21,45.26575679743219,45.39613509230264,44.90721726365439,45.151676177978516,784300
2015-09-22,44.37755622737959,44.483489569408384,44.051612025815196,44.353111267089844,2329800
2015-09-23,44.287924401983226,44.434600393368115,44.01902049008706,44.14939880371094,1225700
2015-09-24,43.71752119565074,44.10050574317309,43.464911853207504,43.99457550048828,1547600
2015-09-25,44.46718974445532,44.54867501379316,43.91308120925943,44.10865020751953,2826200
2015-09-28,43.86419874764614,43.86419874764614,43.008587731832115,43.06562805175781,1339200
2015-09-29,43.06563005035904,43.32638669882471,42.829321474756334,43.04933547973633,2053200
2015-09-30,43.660478049177414,43.99457265026657,43.44861136060537,43.953826904296875,6196500
2015-10-01,44.157546913430714,45.094643197180865,43.6115886863247,44.05161666870117,1950500
2015-10-02,43.66862060595325,44.817580266632,43.5789849480658,44.80943298339844,1821900
2015-10-05,45.24945991791909,45.70578551222396,45.18427232356914,45.665042877197266,3140400
2015-10-06,45.61615533203456,45.79542667785262,45.46947934154054,45.624305725097656,3766700
2015-10-07,46.023587067715326,46.25989872659749,45.73838548524658,46.129520416259766,1450700
2015-10-08,46.015447275542535,46.57770324758391,45.92581158975378,46.53696060180664,1726400
2015-10-09,46.626596744411735,46.74882468294105,46.46362305124134,46.618446350097656,962900
2015-10-12,46.62658605911777,46.64288373554638,46.479910079724235,46.56954574584961,661600
2015-10-13,46.25989748880244,46.528801386725775,46.0724788669858,46.096923828125,2100600
2015-10-14,46.21915861553117,46.325088861405625,45.999144621965,46.14582061767578,7485300
2015-10-15,46.39842209880644,46.90364074707031,46.34138178504503,46.90364074707031,1542700
2015-10-16,46.91179993051964,47.00143562015665,46.74882623194917,46.985137939453125,1867900
2015-10-19,46.78141649254593,46.871052172409506,46.65918545482934,46.84660720825195,1040400
2015-10-20,46.74067649442009,46.936242435676014,46.68363616918174,46.76512145996094,1246900
2015-10-21,46.9443859655502,46.95253325005097,46.48806032190339,46.512508392333984,1307500
2015-10-22,46.7732666776107,47.27848226315046,46.7732666776107,47.188846588134766,4892900
2015-10-23,47.70221076336637,47.76739836461768,47.41700607105749,47.6859130859375,1442700
2015-10-26,47.67776142460015,47.67776142460015,47.465897840589506,47.49849319458008,1013900
2015-10-27,47.188842718165574,47.34366598420014,47.09920705050094,47.237735748291016,1110900
2015-10-28,47.359973714837835,47.72666374746235,47.10736744339123,47.661476135253906,1936800
2015-10-29,47.3355318417801,47.563693162114966,47.302936479313736,47.50665283203125,1583400
2015-10-30,47.588132338640676,47.64517265805716,47.31107802641877,47.3192253112793,1562800
2015-11-02,47.53923584554596,47.87333045287855,47.433302499280295,47.857032775878906,1580500
2015-11-03,47.71850631460516,48.117788514197,47.65331560779441,48.00370788574219,1305600
2015-11-04,48.11778814923954,48.12593854176106,47.66961292293889,47.82443618774414,1578000
2015-11-05,47.88962771284757,47.93852074342073,47.55553310842433,47.726654052734375,2031500
2015-11-06,47.457753925606816,47.588132242361326,47.21329186178587,47.571834564208984,1268200
2015-11-09,47.35996329591628,47.3681136884397,46.83845007912008,47.05846405029297,2945000
2015-11-10,46.936231365505094,47.099205017089844,46.80585306593006,47.099205017089844,913300
2015-11-11,47.33551617651171,47.33551617651171,47.01771926879883,47.01771926879883,1803300
2015-11-12,46.76511982020518,46.88735086055271,46.43102516618168,46.447322845458984,1254500
2015-11-13,46.219150596504996,46.316933540525405,45.93394593945515,45.9665412902832,1071800
2015-11-16,45.96655347439502,46.59400015606216,45.90136586392372,46.58584976196289,2262800
2015-11-17,46.805854814261465,46.9362331187065,46.520653244682954,46.60213851928711,1204900
2015-11-18,46.7895591228564,47.22143980028157,46.70807384479495,47.148101806640625,6718300
2015-11-19,47.27033233642578,47.384416083867116,47.22958969514316,47.27033233642578,3249400
2015-11-20,47.522938650816165,47.59627664382678,47.31922234894934,47.37626266479492,4173100
2015-11-23,47.27848226315046,47.44960321992718,47.10736130637373,47.188846588134766,1458400
2015-11-24,46.88735322761849,47.35182623084442,46.83846018731826,47.22959518432617,2757000
2015-11-25,47.3192253710435,47.35996801232612,47.13180673437201,47.27033233642578,1748200
2015-11-27,47.196988767783196,47.2703267568211,47.13180117111835,47.20513916015625,448000
2015-11-30,47.26219274960494,47.27849043046541,47.0095833589649,47.06662368774414,4750000
2015-12-01,47.31107959730151,47.55553856126961,47.23774159726464,47.53109359741211,1331400
2015-12-02,47.3844104492659,47.49849107467734,46.96068019169206,47.050315856933594,2081500
2015-12-03,47.180691733004245,47.21328397540055,46.36582661228544,46.5287971496582,3196900
2015-12-04,46.54509942745572,47.24588399792148,46.47176143500083,47.196990966796875,1658700
2015-12-07,46.960682465511354,47.025870065275434,46.610290179945274,46.78955841064453,2251300
2015-12-08,46.211000252030416,46.50435219285671,46.07247467356453,46.32508087158203,2900100
2015-12-09,46.20285464263671,46.70807016544117,45.82801741953869,46.080623626708984,4088800
2015-12-10,46.06432853020541,46.36583089078701,46.015438607867665,46.048030853271484,3692000
2015-12-11,45.493925904336415,45.6080065357251,45.10278787034081,45.159828186035156,3207400
2015-12-14,45.2902112503494,45.37169653045831,44.76054760424897,45.32280349731445,3562800
2015-12-15,45.73839239849561,45.95025601914306,45.65690399942768,45.7709846496582,3852300
2015-12-16,46.129517807669,46.65917830351105,45.95024647541825,46.56954574584961,3872100
2015-12-17,46.6184460738674,46.62659646813319,45.925811767578125,45.925811767578125,8454900
2015-12-18,45.7709756711799,45.86061133833931,45.27391052246094,45.27391052246094,2607600
2015-12-21,45.63439219169274,45.78287745138778,45.32092296046902,45.62614440917969,2851800
2015-12-22,45.80763815333075,46.063363545855786,45.60140891165819,45.980873107910156,4090600
2015-12-23,46.37682733003555,46.649048260159375,46.310832470121824,46.64080047607422,2376900
2015-12-24,46.61605168731985,46.71504397901059,46.52531347348228,46.58305740356445,1860300
2015-12-28,46.35208775339069,46.45932785064259,46.2118533658226,46.44282913208008,3559200
2015-12-29,46.793626221645425,46.942203875627044,46.73584637273764,46.87617111206055,3612400
2015-12-30,46.76061291758086,46.777118747428936,46.49647555729176,46.53774642944336,2460200
2015-12-31,46.2570960885562,46.46345358022667,46.07550048828125,46.07550048828125,2744300
2016-01-04,45.25833511352539,45.31611497018052,44.804346027283586,45.25833511352539,5145600
2016-01-05,45.266592174322795,45.373898981693785,45.043725643059815,45.29961013793945,3243700
2016-01-06,44.53195257684737,44.82085183970403,44.37511884949735,44.61449432373047,4615000
2016-01-07,43.83033273714167,44.218285853568226,43.491906555396895,43.5744514465332,3396400
2016-01-08,43.838588270423735,43.937638989823675,43.01315826163779,43.07093811035156,2437800
2016-01-11,43.392854585947475,43.47539632594258,42.67473137194026,43.12046432495117,2958400
2016-01-12,43.46715200747931,43.640491585007865,42.93062114511052,43.401119232177734,2414300
2016-01-13,43.615721987632554,43.73953774901716,42.410594925053644,42.51789855957031,4367600
2016-01-14,42.68299219776317,43.392862628852185,42.28678610457151,43.13697814941406,5729200
2016-01-15,41.907083693907154,42.21249192840285,41.510877650807565,41.91533660888672,3601900
2016-01-19,42.460131374145874,42.567438189431954,41.78327881391043,42.16297912597656,4676000
2016-01-20,41.3623056823264,41.79152974193512,40.520366544105386,41.48611831665039,6873500
2016-01-21,41.49436907339301,42.11344161211702,41.14768681434937,41.71723556518555,3640000
2016-01-22,42.542669026771435,42.83982437297959,42.4683801902194,42.77378845214844,3822500
2016-01-25,42.616953599060196,42.66647738596219,42.08867888033434,42.13820266723633,4478200
2016-01-26,42.31979904857326,42.86458275571559,42.28678109086385,42.839820861816406,4443600
2016-01-27,42.7242623298134,43.18650433818664,42.27853245073021,42.48488998413086,6113800
2016-01-28,42.94712281533053,42.97188785702332,42.311541323819995,42.71600341796875,2022000
2016-01-29,42.938863794371436,43.648734012480034,42.90584584265355,43.632225036621094,5317300
2016-02-01,43.2855566607364,43.7230367887581,43.128726063153486,43.5496940612793,3367400
2016-02-02,43.04617321740324,43.07093510833594,42.49313351270505,42.62520217895508,2834500
2016-02-03,42.93886669441277,43.046173470360685,42.014386025229946,42.95537567138672,3575900
2016-02-04,42.881087869667155,43.351582703940146,42.77378109116607,43.07918930053711,2635700
2016-02-05,42.955379352516566,42.98014124571679,42.22074713243046,42.36106872558594,2892000
2016-02-08,41.890575846240495,41.890575846240495,41.19721446490381,41.66770935058594,2561100
2016-02-09,41.06514414274141,41.70897856089193,40.83402474110085,41.436588287353516,2900300
2016-02-10,41.65945583878359,42.04740582305687,41.3788094944339,41.4283332824707,2798100
2016-02-11,40.867037668430456,41.065142252694265,40.479087711927384,40.87529373168945,3646900
2016-02-12,41.21372484846997,41.618183831251955,40.990858345221035,41.593421936035156,2246700
2016-02-16,42.23725706910048,42.43536168026245,41.96486677111449,42.42710876464844,2141300
2016-02-17,42.6169538957827,43.252535405164295,42.6169538957827,43.19475555419922,1509500
2016-02-18,43.33508176672823,43.33508176672823,42.95538466314265,43.01316452026367,2891700
2016-02-19,42.716002995879286,42.95537845436187,42.567425342253244,42.93886947631836,1372000
2016-02-22,43.23603079206298,43.557948036734246,43.23603079206298,43.541439056396484,2283800
2016-02-23,43.310309416733034,43.35158028346285,42.889338389299155,42.8975944519043,1554500
2016-02-24,42.46837770873572,43.02141434393489,42.11344252692265,42.9636344909668,1840400
2016-02-25,43.08745419863051,43.43413334812179,42.89760564313299,43.425880432128906,1272200
2016-02-26,43.656995382095864,43.69826625535452,43.25253641588892,43.31856918334961,1597600
2016-02-29,43.343340925812235,43.55795455354597,43.07095058140127,43.087459564208984,2991000
2016-03-01,43.50842697700275,44.19353558418273,43.458903178061085,44.14400863647461,1813200
2016-03-02,44.13573384625129,44.44939491332208,44.01191811272631,44.42463302612305,1394900
2016-03-03,44.465911768112285,44.76306706222321,44.36686105299713,44.75481414794922,1300600
2016-03-04,44.87863531516514,45.25007950365605,44.77958458115625,45.03546905517578,1472200
2016-03-07,44.754820279679784,45.20055013314888,44.688784361378644,45.0684814453125,1156000
2016-03-08,44.79609170725876,44.853871562102626,44.540207243831716,44.581478118896484,2523900
2016-03-09,44.75481379764575,44.903391443538275,44.64750702033106,44.82084655761719,921300
2016-03-10,45.01895182994481,45.258327279662645,44.35860847621069,44.796085357666016,1474800
2016-03-11,45.31610755753273,45.7123135735434,45.31610755753273,45.695804595947266,1583800
2016-03-14,45.51421108965879,45.704059617619315,45.456431239791044,45.59675598144531,1429600
2016-03-15,45.274845090843804,45.31611911974779,45.11801448681414,45.29961013793945,2216800
2016-03-16,45.07673038013879,45.786600645773326,45.07673038013879,45.72882080078125,1425700
2016-03-17,45.745339952120005,46.240599958992874,45.654545275521315,46.13329315185547,2308700
2016-03-18,46.19932486545752,46.31488457855864,46.10852704837349,46.22408676147461,1133500
2016-03-21,46.07550908784002,46.29012268254155,46.04249112730655,46.22408676147461,1104400
2016-03-22,45.984702313801,46.28185760318993,45.90216057731092,46.166297912597656,1479500
2016-03-23,45.992968640914526,46.017730537634556,45.662795323738955,45.687557220458984,2148000
2016-03-24,45.36563069066332,45.588497161865234,44.383370153527906,45.588497161865234,1111000
2016-03-28,45.76183560594429,45.794853559872735,45.571987094003845,45.72882080078125,1017700
2016-03-29,45.53073183732167,46.22409336372825,45.45644298989359,46.207584381103516,2960000
2016-03-30,46.422190199489144,46.69458049507236,46.397425155333615,46.49647903442383,1170500
2016-03-31,46.43044356299793,46.5129853142702,46.25710399606657,46.27361297607422,3517600
2016-04-01,45.69581300537302,46.26535866780862,45.613268102201566,46.240596771240234,3811200
2016-04-04,46.26534900276623,46.33138491150819,45.99295875111923,46.07550048828125,1094600
2016-04-05,45.4977028772229,45.58850068533376,45.3738902606073,45.4151611328125,1330800
2016-04-06,45.4811947357741,46.001216551675824,45.406905904930994,45.95994567871094,2503100
2016-04-07,45.6545400985674,45.75359082920369,45.23356898302278,45.37389373779297,2125500
2016-04-08,45.885656202042405,46.06725181905093,45.70406058503388,45.852638244628906,3401200
2016-04-11,46.12503063258412,46.27360828883697,45.82787532007841,45.83612823486328,1322000
2016-04-12,45.97645208883244,46.488217812288106,45.8526363280899,46.4139289855957,1346000
2016-04-13,46.77711514721001,47.02474665859199,46.768862232921165,46.9752197265625,1669700
2016-04-14,47.041259765625,47.14031048961404,46.94220589287021,47.041259765625,1444300
2016-04-15,46.98347054952268,47.05775936987743,46.90918487793325,46.96696472167969,2853400
2016-04-18,46.85141176781318,47.31365376405096,46.79363191187921,47.30540084838867,1177600
2016-04-19,47.55302769333002,47.80065608903872,47.520009734231294,47.751129150390625,1316200
2016-04-20,47.67684379386437,47.924475356398666,47.5695401421167,47.709861755371094,1370700
2016-04-21,47.70984861741791,47.75111948355342,47.38793145328961,47.478729248046875,922700
2016-04-22,47.379683402550285,47.56127586193794,47.272376620571954,47.47047805786133,831200
2016-04-25,47.27238775989842,47.33016762178694,47.13206298905036,47.297149658203125,817700
2016-04-26,47.43747641242757,47.528274241696195,47.30540770133679,47.46223831176758,1287000
2016-04-27,47.33015678024585,47.635565001522934,47.24761503895981,47.53651428222656,1078600
2016-04-28,47.206348450614804,47.53652176526494,46.98348193554087,47.09904479980469,1456000
2016-04-29,46.9999847585782,47.057764608757196,46.60377872216552,46.89268112182617,1693200
2016-05-02,47.08252886957553,47.206341482719395,46.917442236618086,47.18157958984375,1692100
2016-05-03,46.620278457965426,46.75234711058655,46.413920991447114,46.50471878051758,2439400
2016-05-04,46.21582694956006,46.34789562322109,45.96819543127577,46.0672492980957,2339900
2016-05-05,46.17455120262875,46.27360506574169,45.935178905352736,46.07550048828125,1676500
2016-05-06,45.84439620965872,46.207584381103516,45.81137824440925,46.207584381103516,1841300
2016-05-09,46.19106713142923,46.3066268403536,46.02598048349473,46.10026931762695,889100
2016-05-10,46.33964140892503,46.768865402641154,46.33964140892503,46.76061248779297,1593000
2016-05-11,46.5707623186162,46.72759604470372,46.39742276229756,46.42218780517578,2019000
2016-05-12,46.678066336331895,46.68632239972305,46.1332826568428,46.4139289855957,1357700
2016-05-13,46.14154098800139,46.32313345757894,45.82787668779907,45.8939094543457,1168400
2016-05-16,46.08376091892073,46.54599972886215,46.0094720889279,46.44694900512695,4366600
2016-05-17,46.47996744548875,46.47996744548875,45.97645460905829,46.09201431274414,1333400
2016-05-18,46.02598465768951,46.42219390817174,45.7866123026795,46.03424072265625,2208100
2016-05-19,45.81136912450874,45.86914897780955,45.53072277329085,45.81962203979492,1652200
2016-05-20,46.05900430826286,46.23234389372352,46.03424240998742,46.13329315185547,969200
2016-05-23,46.083757269113676,46.166299007561456,45.984703404457754,46.02597427368164,965900
2016-05-24,46.25709799929127,46.71108386996594,46.24884193597477,46.63679504394531,2649300
2016-05-25,46.843150341923284,47.132049569107394,46.843150341923284,47.02474594116211,1240200
2016-05-26,47.099038201879345,47.18983285936127,47.00824039563177,47.11554718017578,1229300
2016-05-27,47.06601505529027,47.18982765571218,47.04950607881429,47.16506576538086,1124800
2016-05-31,47.27238510372377,47.338417878414795,46.92570280310598,47.04951858520508,1429900
2016-06-01,46.900933611087765,47.148561988003,46.79362682654376,47.11554718017578,1188100
2016-06-02,46.92569617696113,47.206342514493095,46.867916326477996,47.198089599609375,1222500
2016-06-03,47.2228514476631,47.396190998946004,47.008241024469854,47.33015823364258,910000
2016-06-06,47.43745663819138,47.709846863685314,47.43745663819138,47.619049072265625,982200
2016-06-07,47.75937895708495,47.9409745595693,47.75937895708495,47.808902740478516,1449800
2016-06-08,47.90794823596938,48.040016883224204,47.85842131246197,47.9904899597168,919100
2016-06-09,47.619056674571716,47.70160156575193,47.49524406094985,47.643821716308594,878200
2016-06-10,47.07427607395439,47.09904111731482,46.70283505997212,46.81013870239258,1338700
2016-06-13,46.43868533890746,46.75234958627908,46.28185478960427,46.31487274169922,1164200
2016-06-14,46.092018521101394,46.248849112027685,45.76184521005378,46.001220703125,3449400
2016-06-15,46.174555335904586,46.413930803373525,46.05899563402736,46.14154052734375,2752700
2016-06-16,45.67929995236622,46.23233658486355,45.406906519333816,46.174556732177734,1725700
2016-06-17,46.29011744651128,46.39742108295855,46.00947111125368,46.298370361328125,2178700
2016-06-20,47.115552809930485,47.26412733482002,46.917448195467735,46.95046615600586,1194200
2016-06-21,47.11555235835055,47.36318076248107,46.99998949757471,47.17333221435547,1247200
2016-06-22,47.31885887682592,47.47775809762974,47.10141447962178,47.126502990722656,1697000
2016-06-23,47.67846762709486,48.012995961841405,47.536295158521696,47.99626922607422,1142900
2016-06-24,45.487301772841924,46.33198411293171,45.361856080061614,45.41203308105469,5380600
2016-06-27,45.01060717428014,45.01060717428014,44.25792015519262,44.567359924316406,3582300
2016-06-28,45.23640843991069,45.54584498562809,45.09423282249608,45.53748321533203,2003600
2016-06-29,46.064373959662774,46.47416778838029,46.03092049070262,46.39889907836914,1732500
2016-06-30,46.55779552404704,47.03449945286258,46.39053456970975,47.0261344909668,3949600
2016-07-01,47.01778398241955,47.24359015322433,47.001057244919316,47.126502990722656,1466300
2016-07-05,46.73342549875883,46.783602509872885,46.398897203273194,46.541072845458984,1358900
2016-07-06,46.206551205123326,46.624710039558835,45.997471787905575,46.61634826660156,2042600
2016-07-07,46.708340031652845,46.86724242883302,46.3487231826538,46.507625579833984,2131300
2016-07-08,46.90905777372885,47.27703639638001,46.892331037658515,47.2184944152832,1191200
2016-07-11,47.56137751992436,47.73700662763127,47.511200509406585,47.6282844543457,1674200
2016-07-12,47.98790343473438,48.213709563234026,47.97117670036791,48.088260650634766,1666600
2016-07-13,48.205340060457466,48.25552025883039,47.95444544918898,48.071529388427734,1393100
2016-07-14,48.422788342798626,48.52314555742531,48.347519634254034,48.3642463684082,5097200
2016-07-15,48.414426740279836,48.456241983417854,48.171893863661374,48.26388931274414,1802700
2016-07-18,48.25552570224861,48.47296687246339,48.21371046070328,48.414424896240234,1815400
2016-07-19,48.205336808566905,48.247152042574484,48.07989110654415,48.1886100769043,1353300
2016-07-20,48.3558774414363,48.53150335020784,48.28060873906306,48.464599609375,516800
2016-07-21,48.39769072692642,48.51477466138681,48.21370305433064,48.32242202758789,872300
2016-07-22,48.41442326622635,48.48133020268501,48.297339317722034,48.472965240478516,974500
2016-07-25,48.48132577660397,48.51477605148114,48.222066206943154,48.34751510620117,1242400
2016-07-26,48.45623321764003,48.57332034366328,48.2722455430566,48.43114471435547,1013000
2016-07-27,48.59841553634183,48.631869005524656,48.22207198378116,48.4980583190918,2361500
2016-07-28,48.506417034773115,48.581685740542454,48.314064384539975,48.52314376831055,1370500
2016-07-29,48.60677682564118,48.857671461423166,48.523146343813316,48.799129486083984,1040900
2016-08-01,48.84094205550199,48.85766559762173,48.57332071741415,48.64022445678711,2180200
2016-08-02,48.61514344647633,48.61514344647633,48.13844266513871,48.33915710449219,922900
2016-08-03,48.16352950315404,48.40606236674034,48.11334929990565,48.38933563232422,1272600
2016-08-04,48.50640707543247,48.61512922595382,48.38932315500835,48.56494903564453,955500
2016-08-05,48.640225584453496,48.8994851574921,48.640225584453496,48.874393463134766,815700
2016-08-08,48.92457656403243,49.03329873856935,48.907849830234575,48.94966506958008,2016800
2016-08-09,49.10856684250448,49.3009194933705,49.050024870079966,49.225650787353516,4096400
2016-08-10,49.342733971333814,49.376187438002894,49.14201636161753,49.2005615234375,1568200
2016-08-11,49.40127686184934,49.5685410080081,49.32600815559281,49.52672576904297,658400
2016-08-12,49.459815263932335,49.543448926123276,49.342731327163015,49.44308853149414,868200
2016-08-15,49.55181487582893,49.7358057578667,49.55181487582893,49.65217208862305,358000
2016-08-16,49.543448926123276,49.59362593313984,49.44308853149414,49.44308853149414,572100
2016-08-17,49.34272585966375,49.55180520652673,49.16709997397028,49.493263244628906,4967000
2016-08-18,49.526734689379346,49.68563390218572,49.476554479404214,49.668907165527344,1321200
2016-08-19,49.35946333636702,49.53508926029626,49.26746789327123,49.48490905761719,768000
2016-08-22,49.34273822978678,49.49327565249136,49.25910774619466,49.426368713378906,1251900
2016-08-23,49.71071345854919,49.769255431160026,49.52672576904297,49.52672576904297,2054700
2016-08-24,49.51835355323826,49.56853374682458,49.26745896590222,49.34272766113281,1656000
2016-08-25,49.2507317053809,49.417995825239835,49.1671012406003,49.234004974365234,1893700
2016-08-26,49.30091985125737,49.66889842206819,48.83258087816322,49.03329849243164,1682800
2016-08-29,49.0918408651407,49.317646986670056,49.041660663590314,49.25074005126953,1090200
2016-08-30,49.317643362063,49.35109363700656,49.05002202072633,49.15874099731445,1505400
2016-08-31,49.075107046877044,49.133649011752325,48.79912076363829,48.96638488769531,2641900
2016-09-01,49.100198314010015,49.150378511142414,48.83257697656654,49.14201354980469,5279300
2016-09-02,49.40127686184934,49.57690277968183,49.40127686184934,49.52672576904297,2177300
2016-09-06,49.64381133601205,49.8696174621582,49.60199609568091,49.8696174621582,2453100
2016-09-07,49.8779823809994,49.93652435921618,49.7107182188235,49.86125564575195,1831600
2016-09-08,49.752535392453524,49.877981118185495,49.65217498350979,49.72744369506836,1348200
2016-09-09,49.367817497777914,49.376182458750726,48.55659174979755,48.57331848144531,1894100
2016-09-12,48.305691573088474,49.1921891647298,48.21369933902839,49.116920471191406,1898200
2016-09-13,48.690404669303916,48.690404669303916,48.05480159842253,48.247154235839844,1543800
2016-09-14,48.21370248551851,48.54822755284471,48.104980323246,48.20533752441406,2454400
2016-09-15,48.25552583903038,48.790768589044006,48.15516862097744,48.71549987792969,1450400
2016-09-16,48.456238620808634,48.46460358303489,48.20534398909276,48.3642463684082,1087800
2016-09-19,48.723864421561395,48.81585987263365,48.43115452296659,48.48969650268555,1073900
2016-09-20,48.832577857196185,48.874393093744935,48.623498484154375,48.665313720703125,3545100
2016-09-21,48.92457631756454,49.476545768920005,48.82421910558125,49.434730529785156,2570400
2016-09-22,49.80271525784888,49.978341198107366,49.71908476923969,49.79435348510742,2545700
2016-09-23,49.59362660480074,49.627080070130184,49.409638926084874,49.451454162597656,1086100
2016-09-26,49.10020467335774,49.18383834607712,48.96639398730514,49.008209228515625,1320500
2016-09-27,48.907855185075036,49.30092549661556,48.8409514328567,49.28419876098633,1667700
2016-09-28,49.33437220799041,49.635443837167465,49.10020113156625,49.601993560791016,1034600
2016-09-29,49.476539608450544,49.63543877349727,48.941296957453304,49.08346939086914,1331000
2016-09-30,49.30092298799072,49.5936328708616,49.183839034842364,49.426368713378906,986600
2016-10-03,49.31764607139684,49.4096415107161,49.20056212691713,49.32600784301758,2640000
2016-10-04,49.484915024266925,49.5183684967533,48.99149066143723,49.125301361083984,1866900
2016-10-05,49.300926749588214,49.50164120164295,49.300926749588214,49.41801071166992,710400
2016-10-06,49.3009124282931,49.38454289397252,49.15037503783193,49.34272766113281,1130600
2016-10-07,49.30091591224162,49.35945788041376,48.86603044132148,49.14201354980469,1093600
2016-10-10,49.351098488999746,49.51000086937091,49.34273671701627,49.376190185546875,636900
2016-10-11,49.15038464576188,49.16711138022706,48.514781497278435,48.69041061401367,1561400
2016-10-12,48.656957145083304,48.79912960258979,48.539873194125406,48.69041061401367,989400
2016-10-13,48.25551714950616,48.615133905595194,48.038072827532496,48.4813232421875,1647300
2016-10-14,48.7656797809348,48.89112550515164,48.49805840758079,48.5147819519043,864300
2016-10-17,48.447873072795254,48.54823027959997,48.33078913314006,48.37260437011719,1208500
2016-10-18,48.849309689359735,48.916216627060734,48.69877226983086,48.799129486083984,1156800
2016-10-19,48.90784292282002,49.05001854487273,48.83257422650926,48.96638488769531,848400
2016-10-20,48.899485872318614,49.04165831779682,48.74894846516632,48.89112091064453,1672000
2016-10-21,48.67367905006456,48.907846928745826,48.623498851647966,48.874393463134766,669200
2016-10-24,48.99983673075864,49.13364738752126,48.92456803693606,49.024925231933594,659100
2016-10-25,48.94966506958008,49.04166051031914,48.832581123293366,48.94966506958008,1052000
2016-10-26,48.74895339159576,48.882764079220536,48.606777741451566,48.72386169433594,1111600
2016-10-27,48.857657212948624,48.89111067204301,48.59840088071074,48.62348937988281,798200
2016-10-28,48.556595044530965,48.72385599176211,48.31406220462851,48.464599609375,4880100
2016-10-31,48.489685012895166,48.59004221287647,48.406054544627054,48.4813232421875,1366400
2016-11-01,48.62349548309391,48.64858398541508,47.91262693474607,48.18024826049805,3575900
2016-11-02,48.096612248936786,48.18860767334362,47.73699870217017,47.8289909362793,2884200
2016-11-03,47.96280796319411,47.987899657918184,47.628282873088324,47.695186614990234,3168000
2016-11-04,47.536290086547794,47.753731247723714,47.410841176828185,47.452659606933594,1873300
2016-11-07,48.07152790080483,48.44787140121026,48.07152790080483,48.42278289794922,1906600
2016-11-08,48.322428836376396,48.79912960258979,48.255525088814046,48.69041061401367,1872400
2016-11-09,48.14679733916542,48.983114823869066,48.088255370460004,48.8409423828125,2258000
2016-11-10,48.84094109855105,49.041655503035294,48.35587543883457,48.707130432128906,1659100
2016-11-11,48.40605625645026,48.64022412812033,48.13843492017076,48.43950653076172,2193100
2016-11-14,48.42278935098966,48.42278935098966,48.12171451054272,48.305702209472656,1586500
2016-11-15,48.18861894383685,48.72386169433594,48.18861894383685,48.72386169433594,2139200
2016-11-16,48.45623683416082,48.59004751216206,48.42278655738417,48.52314376831055,9130700
2016-11-17,48.58169065489406,48.83258530273872,48.58169065489406,48.75731658935547,2361300
2016-11-18,48.60677424569949,48.67368117984922,48.45623683416082,48.52314376831055,1469100
2016-11-21,48.673680427928346,48.92457504651752,48.673680427928346,48.89948654174805,1038200
2016-11-22,49.00820902331652,49.10020446777344,48.866036565736465,49.10020446777344,2149100
2016-11-23,48.824220774336894,48.98311996459961,48.682045128061105,48.98311996459961,1868700
2016-11-25,49.07511500045932,49.167110443115234,49.041661532166565,49.167110443115234,633700
2016-11-28,49.09184214230482,49.14201915486233,48.924577989750276,48.98311996459961,2643800
2016-11-29,48.941298338750535,49.20055790089986,48.86602963943608,49.10856246948242,1739900
2016-11-30,49.208926092003495,49.28419480113812,48.98311996459961,48.98311996459961,1617000
2016-12-01,48.999845586237484,49.033299054048435,48.69040898473194,48.74895095825195,10381000
2016-12-02,48.732215741346714,48.93293013267672,48.707127240004894,48.83257293701172,1726000
2016-12-05,49.05002649438892,49.217287455256034,49.01657302609617,49.167110443115234,1690300
2016-12-06,49.250739649233914,49.434730529785156,49.16710917096422,49.434730529785156,1701600
2016-12-07,49.46818655034339,50.14560175406587,49.45982158790574,50.11214828491211,2294700
2016-12-08,50.095416922440606,50.29613132544168,50.00342149177432,50.20413589477539,2032300
2016-12-09,50.2626910234231,50.43832015991211,50.21251400468231,50.43832015991211,1580800
2016-12-12,50.30449919577037,50.47176014451161,50.21250375978383,50.2794075012207,3016800
2016-12-13,50.513586193989504,50.82302282420941,50.513586193989504,50.68084716796875,1796100
2016-12-14,50.6139431213425,50.69757360784453,50.01179340957246,50.070335388183594,2139400
2016-12-15,50.078703239627885,50.271055921916606,49.99506955800317,50.145606994628906,2508200
2016-12-16,50.19577972376397,50.22923319142884,49.995062108073,50.04524230957031,4728800
2016-12-19,50.087055920519994,50.22086659653063,50.03687891095236,50.103782653808594,1356200
2016-12-20,50.1623235609826,50.2794075012207,50.12887009511511,50.2794075012207,2128900
2016-12-21,50.22285491644002,50.28194037051316,50.15532684326172,50.15532684326172,1620200
2016-12-22,50.130008309033975,50.130008309033975,49.978073355559914,50.0709228515625,1562300
2016-12-23,50.0624794874994,50.12156494029197,50.02027283271984,50.10468292236328,967900
2016-12-27,50.180649497433606,50.29038100205369,50.096239409296764,50.17220687866211,2609700
2016-12-28,50.22286031604395,50.26506375635993,49.89366897369679,49.927433013916016,1761800
2016-12-29,50.06248559058901,50.09624641064647,49.969636090619844,50.02027893066406,2055200
2016-12-30,50.1975439713457,50.20598337229577,49.81770653026409,49.94431686401367,3025900
2017-01-03,50.3157061769124,50.408555670840585,50.096243151279246,50.33258819580078,2576700
2017-01-04,50.53516292679649,50.763065338134766,50.50984150995301,50.763065338134766,1087300
2017-01-05,50.771510958385214,50.982531364330434,50.771510958385214,50.95720672607422,1717300
2017-01-06,50.94031638760834,51.03316586624654,50.7715026663556,50.965641021728516,1233800
2017-01-09,50.830610194575364,50.92345971354919,50.77152472248597,50.84749221801758,1474600
2017-01-10,50.84749221801758,51.04163065772798,50.822167572895886,50.84749221801758,1393600
2017-01-11,50.85592407310162,51.12602996826172,50.72931052603196,51.12602996826172,1508800
2017-01-12,50.93189102013903,51.13447204933044,50.81372009474246,51.1007080078125,1481400
2017-01-13,51.100710596806756,51.26952759303327,51.09226797604142,51.23576354980469,2432300
2017-01-17,50.98252452713912,51.151338253323246,50.98252452713912,51.07537078857422,2090000
2017-01-18,51.041624304989945,51.0500637057023,50.8981287335492,50.9909782409668,2246200
2017-01-19,51.00786661084354,51.02474863428576,50.72931805392206,50.84749221801758,2137900
2017-01-20,51.00784470459804,51.10069418369598,50.90655582736182,51.05849075317383,1611100
2017-01-23,51.02473305715686,51.10070052949668,50.85591609418885,51.06693649291992,1991500
2017-01-24,51.05849401877135,51.421446120407765,51.03316938290607,51.345481872558594,1641100
2017-01-25,51.556509048956755,51.89413977911193,51.556509048956755,51.85193634033203,2840200
2017-01-26,51.83505155689696,51.86881559408691,51.71688064664794,51.75064468383789,2160100
2017-01-27,51.750645139806075,51.75908453922002,51.598710191028424,51.64935302734375,1003400
2017-01-30,51.39612738383443,51.40457000286818,51.10070011596795,51.320159912109375,4898200
2017-01-31,51.36236557038954,51.42989364591906,51.15978778363272,51.3961296081543,2894400
2017-02-01,51.598711158779224,51.649353996044375,51.31172327458509,51.421451568603516,3562900
2017-02-02,51.362362002038786,51.57338239353429,51.362362002038786,51.488975524902344,1657200
2017-02-03,51.70843728201426,51.835050809693534,51.615591010953985,51.78440475463867,1997700
2017-02-06,51.55651398848213,51.615599452418046,51.47210388291919,51.590274810791016,1144100
2017-02-07,51.5902648054881,51.66623227580363,51.49741531733403,51.54806137084961,1062400
2017-02-08,51.49742172811375,51.70000274747919,51.43833626828135,51.68312072753906,1950600
2017-02-09,51.7422109919231,51.98699547391042,51.73377159112743,51.89414596557617,1028000
2017-02-10,51.97854563880699,52.18112341640085,51.97010301978974,52.10515594482422,1650000
2017-02-13,52.29085960960732,52.451233966232046,52.27397758997587,52.349945068359375,2759100
2017-02-14,52.333068913133545,52.48500388692628,52.14736989629435,52.45968246459961,2269600
2017-02-15,52.40058895395573,52.763541091272465,52.366824916093194,52.71289825439453,2227500
2017-02-16,52.74665718595204,52.78886061923664,52.56939761429181,52.72133255004883,2579400
2017-02-17,52.49344169688344,52.68758010864258,52.476559675871826,52.68758010864258,2296100
2017-02-21,52.82263528343926,52.974567029854256,52.755107200662636,52.91548156738281,2893700
2017-02-22,52.84795472239441,52.966125642905155,52.797308662211485,52.9323616027832,2520100
2017-02-23,53.11805408957329,53.11805408957329,52.83950562260023,52.957679748535156,3967300
2017-02-24,52.60316500230477,52.822628021240234,52.59472560307607,52.822628021240234,1936700
2017-02-27,52.7382164926981,52.864830017089844,52.67913103995947,52.864830017089844,1179700
2017-02-28,52.72978677112975,52.80575425572387,52.59473382295312,52.68758010864258,1733000
2017-03-01,53.03365010405498,53.43880889812151,53.03365010405498,53.33751678466797,2769600
2017-03-02,53.17714575351114,53.22779181339856,52.95768593383115,52.9998893737793,1960800
2017-03-03,53.025214084577776,53.160267032743036,52.91548255796967,53.126502990722656,1665100
2017-03-06,52.96612419879047,53.033652277193234,52.8395106617433,52.97456359863281,930800
2017-03-07,52.87327521607646,52.94924269506169,52.78886833716665,52.84795379638672,1061500
2017-03-08,52.86483082293618,52.9154736575323,52.628485788463244,52.670692443847656,1612400
2017-03-09,52.7044563293457,52.78042380557934,52.51031793895216,52.7044563293457,1679700
2017-03-10,52.99143981933594,53.118053342527695,52.81418346280001,52.99143981933594,2343200
2017-03-13,53.118059468328674,53.21090896672167,53.08429542892831,53.194026947021484,1273700
2017-03-14,52.95768386945386,52.99144468814668,52.80574891563036,52.89015579223633,1780800
2017-03-15,53.10116786160389,53.62449749816218,53.025200396626445,53.52320861816406,3030700
2017-03-16,53.72579550624456,53.75955632334628,53.548535921860505,53.6329460144043,2072300
2017-03-17,53.700473550432434,53.784883647191826,53.58230263488524,53.60762405395508,1595400
2017-03-20,53.66670821810278,53.75111508784733,53.5316520746464,53.61606216430664,1362900
2017-03-21,53.843973847602356,53.91149871104158,53.05897758813439,53.10118103027344,2535600
2017-03-22,53.03365130429503,53.22778969626751,52.8985951499671,53.20246505737305,1795200
2017-03-23,53.12649109973546,53.43880358864655,53.08428766661426,53.227783203125,3562700
2017-03-24,53.2531102674731,53.413484618310484,53.10961471574205,53.24467086791992,1503500
2017-03-27,52.91548247138014,53.32064131521293,52.88172164933127,53.28688049316406,1775400
2017-03-28,53.23622077490653,53.60761548150992,53.21089935988586,53.52320861816406,4208000
2017-03-29,53.30375697896987,53.57386284681003,53.30375697896987,53.54853820800781,2474400
2017-03-30,53.53164801653247,53.68358294648737,53.49788720314339,53.52320861816406,1574500
2017-03-31,53.379727644990425,53.57386604785558,53.379727644990425,53.3966064453125,2063400
2017-04-03,53.43880676026704,53.481010195893035,53.03364798240916,53.388160705566406,2034700
2017-04-04,53.25310580242169,53.421922758573544,53.177138333149145,53.4050407409668,1977500
2017-04-05,53.540107063073854,53.73424548427115,53.202473066259856,53.261558532714844,2895800
2017-04-06,53.29531280548147,53.413483716726574,53.18558129364709,53.31219482421875,1652600
2017-04-07,53.236237109924545,53.40505410833154,53.1940336653019,53.261558532714844,952900
2017-04-10,53.261549667026266,53.37972380018191,53.143378753786514,53.24467086791992,1817800
2017-04-11,53.286873406070754,53.337516242366746,52.94080007174617,53.31219482421875,1235200
2017-04-12,53.26999130082469,53.278430700221705,53.05897089682518,53.18558120727539,1185600
2017-04-13,53.07585439452939,53.194025308875496,52.83106994628906,52.83106994628906,1809800
2017-04-17,53.033650460015835,53.24467086791992,52.97456178348006,53.24467086791992,2123600
2017-04-18,52.96612731778409,53.101180262626414,52.81419235234695,52.983009338378906,1750800
2017-04-19,53.134941692562506,53.17714513201741,52.78042571732605,52.84795379638672,976500
2017-04-20,53.143375488741995,53.35439588368133,53.08429003575224,53.269989013671875,1681400
2017-04-21,53.236230386313935,53.27843382560638,53.10117744862849,53.194026947021484,2036300
2017-04-24,53.97057708824342,54.08030859933132,53.93681627091437,54.00434112548828,1944400
2017-04-25,54.21536318292153,54.434819758929216,54.20692056389617,54.3672981262207,2231600
2017-04-26,54.308211198494725,54.50235281484039,54.257568359375,54.257568359375,1360900
2017-04-27,54.35040882613458,54.36729406292333,54.14783106348639,54.274444580078125,1897300
2017-04-28,54.308211198494725,54.367303097243784,54.198482900457975,54.257568359375,1511700
2017-05-01,54.39262201744386,54.510792929847916,54.31665132242312,54.401058197021484,1268500
2017-05-02,54.52766784936214,54.56987450357432,54.41793956417427,54.561431884765625,3350200
2017-05-03,54.4179434358402,54.46014365322351,54.28288728461743,54.401058197021484,938800
2017-05-04,54.46013681074307,54.536107496218705,54.35885114988347,54.519222259521484,703200
2017-05-05,54.612073423260725,54.94126471085144,54.56143059127173,54.882179260253906,1007200
2017-05-08,54.82310377869789,54.83998901898539,54.69649667570315,54.7724609375,869800
2017-05-09,54.78933730798174,54.899065592757445,54.67960258337477,54.75557327270508,1010100
2017-05-10,54.730244324455796,54.90750711607953,54.730244324455796,54.882179260253906,932100
2017-05-11,54.79777076054932,54.82309217578918,54.53610754996291,54.80621337890625,2738800
2017-05-12,54.82309187986509,54.899062565005515,54.76400643134738,54.873741149902344,967700
2017-05-15,55.05944140488104,55.211376338893785,55.01723475216543,55.1776123046875,1258500
2017-05-16,55.35488229622052,55.38020371815775,55.211389945354426,55.27891159057617,676400
2017-05-17,54.9159591932846,55.01725132641827,54.443275451660156,54.443275451660156,1467800
2017-05-18,54.36729184148349,54.68804048922329,54.1647076472819,54.51078414916992,1974600
2017-05-19,54.78934360450219,55.17762039505861,54.78934360450219,55.07632827758789,1207000
2017-05-22,55.16917047645255,55.32110541264169,55.16917047645255,55.29578399658203,1498800
2017-05-23,55.312667152433,55.397074025893204,55.27046693561873,55.321109771728516,1682500
2017-05-24,55.270464603020265,55.4561571408632,55.26202198408105,55.43083572387695,962700
2017-05-25,55.52368446160477,55.6756194012983,55.52368446160477,55.59965515136719,1089500
2017-05-26,55.52368842326122,55.57433126016204,55.48148820578779,55.565895080566406,1248600
2017-05-30,55.42240220861397,55.54057312011719,55.42240220861397,55.54057312011719,1226700
2017-05-31,55.633416657739055,55.64185283634925,55.36330438626873,55.456153869628906,1130400
2017-06-01,55.599669720380064,55.9119758605957,55.45617092207866,55.9119758605957,3266900
2017-06-02,56.08078516580088,56.28336295243146,55.97949305256973,56.22427749633789,3152700
2017-06-05,56.16518783569336,56.19050925214764,56.05545955111438,56.16518783569336,1609400
2017-06-06,55.96261254375857,56.10610486991138,55.95416992462266,56.021697998046875,1270500
2017-06-07,56.01325522781076,56.13986875518173,55.84444148453714,56.05546188354492,2328800
2017-06-08,56.04702485402539,56.10611031404692,55.91196869407207,56.0976676940918,1655500
2017-06-09,56.06389742849832,56.21583237165814,55.63342045607173,55.903526306152344,1555600
2017-06-12,55.76002418224756,55.835994869165425,55.616531866751785,55.80223083496094,3059100
2017-06-13,56.030130608475645,56.139865330758255,55.93728112338935,56.11454391479492,850700
2017-06-14,56.30868389327474,56.31712651259701,55.86132166666971,56.038578033447266,1955100
2017-06-15,55.47304364406062,55.743149497793894,55.422400808932984,55.73470687866211,1871000
2017-06-16,55.844450939709716,55.937294006347656,55.67563072802119,55.937294006347656,1534700
2017-06-19,56.131427157941964,56.32556876208933,56.106105739973096,56.266483306884766,1774600
2017-06-20,56.208437998599265,56.208437998599265,55.82438659667969,55.82438659667969,2155100
2017-06-21,55.87560103700999,55.9694814418249,55.721979148343195,55.849998474121094,1116500
2017-06-22,55.86706374410111,55.978010351874325,55.80732226124888,55.841461181640625,2049500
2017-06-23,55.9012019613853,56.02068492558695,55.781718997183646,55.935340881347656,1096900
2017-06-26,56.26817364048422,56.310848907977615,56.02067141395214,56.071876525878906,3644700
2017-06-27,56.0975065554822,56.14871168654311,55.815865311979074,55.83293151855469,1694300
2017-06-28,56.00361618331313,56.344992344799884,56.00361618331313,56.268184661865234,1859100
2017-06-29,56.208440396771586,56.234042956480934,55.47446996555153,55.75611114501953,1690400
2017-06-30,55.98654626553612,56.012148827793446,55.73051413162964,55.89266586303711,3787300
2017-07-03,56.046289176204944,56.13163322301535,55.92680620840368,55.96094512939453,1465500
2017-07-05,55.935339687943745,55.9865448111282,55.730512683872874,55.969478607177734,3957600
2017-07-06,55.747581958614035,55.7902572378405,55.49154330592206,55.55128479003906,2196100
2017-07-07,55.55127746278275,55.81585243868906,55.52567490315724,55.76464080810547,2179200
2017-07-10,55.78172018876359,55.96094463889457,55.721978705386604,55.90120315551758,761900
2017-07-11,55.88413912271982,56.02922465779779,55.66223938526709,55.986549377441406,1039200
2017-07-12,56.268188751918686,56.541293607759435,56.268188751918686,56.48155212402344,1509300
2017-07-13,56.53275535228761,56.63517211154048,56.44741130857679,56.60956954956055,1474700
2017-07-14,56.66931229202506,57.03629754834581,56.66931229202506,56.94241714477539,774200
2017-07-17,56.959478101467106,56.97655081581601,56.848531503530054,56.8741340637207,1197800
2017-07-18,56.85706810029321,56.9765510559082,56.76318770497675,56.9765510559082,2261400
2017-07-19,57.0789645178885,57.292327880859375,57.0789645178885,57.292327880859375,1640300
2017-07-20,57.394745132230355,57.42034769419351,57.23258689135283,57.35206985473633,1669500
2017-07-21,57.198450539319346,57.275264739990234,57.078967570572146,57.275264739990234,881000
2017-07-24,57.22405606069685,57.26672482612385,57.096036741749785,57.23258590698242,1580200
2017-07-25,57.3691425702672,57.47155281811982,57.3350036505386,57.35206985473633,1884300
2017-07-26,57.471554476544,57.58250759669692,57.386210430426374,57.52276611328125,4450300
2017-07-27,57.68490134607587,57.68490134607587,57.10455939395616,57.41179656982422,1594100
2017-07-28,57.20698432938968,57.38620877446492,57.172845409661086,57.35206985473633,1183300
2017-07-31,57.480090604270075,57.480090604270075,57.292329796763525,57.42034912109375,2577700
2017-08-01,57.642251257208194,57.693456384546074,57.52276828586409,57.60811233520508,2403400
2017-08-02,57.85560194917457,57.85560194917457,57.403272726657555,57.64223861694336,1061500
2017-08-03,57.573971238685154,57.608110159398876,57.48009083455576,57.52276611328125,623100
2017-08-04,57.65931533127728,57.69345425201851,57.47155452286716,57.63371276855469,1141400
2017-08-07,57.62517596694723,57.70199016585704,57.582507199849154,57.68491744995117,917600
2017-08-08,57.633712722100825,57.84707609306157,57.471554476544,57.52276611328125,859400
2017-08-09,57.27525859832412,57.463019389459845,57.17284184552298,57.45448303222656,606600
2017-08-10,57.20697647286256,57.20697647286256,56.575422822951,56.61809158325195,1778900
2017-08-11,56.61810396136487,56.74612329292043,56.51569370518736,56.62664031982422,1512200
2017-08-14,57.01069738773281,57.21552440809186,56.91681698020708,57.13018035888672,1033000
2017-08-15,57.13017799909411,57.13870784572879,56.959483396400884,57.05336380004883,871800
2017-08-16,57.300867042081265,57.36914488429248,57.24966191608956,57.31793975830078,1123200
2017-08-17,57.13871064245773,57.232591050700776,56.566898345947266,56.566898345947266,1594000
2017-08-18,56.55835010976481,56.857063988532786,56.45593987597671,56.61809158325195,1434600
2017-08-21,56.60102987324148,56.7205128296979,56.464480713576755,56.669307708740234,1029300
2017-08-22,56.86560534161713,57.1728491278225,56.83146641966837,57.13018035888672,1013700
2017-08-23,56.985077586137805,57.155772163750825,56.90826990971121,57.03628921508789,864300
2017-08-24,57.181383569375456,57.224058848214305,56.959483839813494,57.002159118652344,4048500
2017-08-25,57.18992113706725,57.394748154892746,57.181384778852255,57.22406005859375,989200
2017-08-28,57.27526833270768,57.3264734621446,57.12164643306309,57.1728515625,748900
2017-08-29,56.84000277798895,57.21552440809186,56.780261292412,57.13018035888672,1259300
2017-08-30,57.15577964687271,57.33500409333209,57.09603816471959,57.300865173339844,781200
2017-08-31,57.437416374307666,57.71052120161554,57.437416374307666,57.650779724121094,1045100
2017-09-01,57.80440715811272,57.86414864135522,57.727592958896174,57.78733444213867,1675700
2017-09-05,57.59103481465016,57.684908692547836,57.130169225157225,57.34353256225586,4411300
2017-09-06,57.52276828586409,57.70199274288025,57.51423192752991,57.60811233520508,1557200
2017-09-07,57.83000946044922,57.872678227525626,57.71905634111731,57.83000946044922,1050200
2017-09-08,57.79587004886721,57.87267773575204,57.727592208525195,57.770267486572266,610400
2017-09-11,58.06897457359027,58.36768198424662,58.06897457359027,58.29940414428711,961400
2017-09-12,58.42741781469795,58.5383644104004,58.3847490523505,58.53836441040039,1144000
2017-09-13,58.418894223106115,58.42743058197396,58.299411244292315,58.384761810302734,1079900
2017-09-14,58.29087546230555,58.427424633619296,58.248200183645004,58.41035842895508,358200
2017-09-15,58.46155979005313,58.52983762698039,58.384752107009646,58.52130126953125,969800
2017-09-18,58.666398294054794,58.76027871040662,58.54691531166779,58.632259368896484,1256600
2017-09-19,58.72612931108978,58.80294350682926,58.67492418815214,58.751731872558594,1515800
2017-09-20,58.78587741192546,58.862691616315544,58.470103769804474,58.777347564697266,2005000
2017-09-21,58.734663926771226,58.734663926771226,58.55543949047181,58.61518096923828,1264200
2017-09-22,58.62372970581055,58.69200104500809,58.57251806224463,58.62372970581055,951800
2017-09-25,58.47010492986511,58.546912624445305,58.1543247701452,58.376224517822266,4745400
2017-09-26,58.350624801391305,58.39329357446302,58.15432760899191,58.256744384765625,1015300
2017-09-27,58.31646897451353,58.444488279293815,58.17138346771763,58.342071533203125,801000
2017-09-28,58.256736541643775,58.461563554281064,58.256736541643775,58.41035842895508,3610400
2017-09-29,58.53837156463661,58.76027129449344,58.46156387622466,58.73466873168945,2570300
2017-10-02,58.69199106726419,58.84561294917753,58.69199106726419,58.80294418334961,3559100
2017-10-03,58.888281648972836,59.067506072631566,58.888281648972836,59.03336715698242,1349500
2017-10-04,59.03337452696521,59.14432764450989,58.990705760576105,59.0760498046875,1151000
2017-10-05,59.10164579296904,59.32354549204353,59.10164579296904,59.30647277832031,846500
2017-10-06,59.06750562859562,59.22966384887695,59.05043942656553,59.22966384887695,1034100
2017-10-09,59.272339073957895,59.280875431570095,59.0760484282086,59.118717193603516,625700
2017-10-10,59.37475059974282,59.477167348066054,59.29794292199974,59.45156478881836,1088800
2017-10-11,59.48569969197595,59.60518264770508,59.443030928548545,59.60518264770508,1111900
2017-10-12,59.51130132770078,59.647850469472516,59.4856922592449,59.59664535522461,1388600
2017-10-13,59.74174499511719,59.80148647965897,59.70760607375996,59.74174499511719,650200
2017-10-16,59.767348047357565,59.84416224887324,59.72467927881199,59.80148696899414,2709700
2017-10-17,59.71614243193264,59.75881120012907,59.62226202603363,59.74174499511719,1315700
2017-10-18,59.8612272577066,59.88682982058899,59.75028064810513,59.83562469482422,2027400
2017-10-19,59.588130448658795,59.784427642822266,59.47718382407421,59.784427642822266,1260300
2017-10-20,59.90389258120022,60.01483917236328,59.801475835358104,60.01483917236328,1314800
2017-10-23,59.955107616649435,59.97217382144685,59.66493655575977,59.72467803955078,876100
2017-10-24,59.75881576538085,59.852696178451815,59.707610635099954,59.75881576538086,677400
2017-10-25,59.77588056694084,59.80148312869076,59.25527344024887,59.54544448852539,920000
2017-10-26,59.63080193251947,59.716145985324175,59.528385162353516,59.528385162353516,1039300
2017-10-27,59.68200422536878,59.92950652467283,59.5539848965793,59.90390396118164,960100
2017-10-30,59.79295154472289,59.920970875026335,59.74174641713496,59.81002426147461,771100
2017-10-31,59.92095803054703,60.04897733340863,59.86975291393527,59.997772216796875,1247400
2017-11-01,60.27940982254054,60.34768765558925,60.07458283472698,60.10018539428711,1493200
2017-11-02,60.09164249653533,60.219655266531134,59.9465505049882,60.185516357421875,1420100
2017-11-03,60.151403513382526,60.270886478440325,60.023384190439664,60.245277404785156,1157600
2017-11-06,60.22820524702321,60.44156859372675,60.202602687232,60.41596603393555,764100
2017-11-07,60.364762361532684,60.46717260315269,60.15992885562714,60.33915328979492,1731100
2017-11-08,60.34767921377221,60.484234860767344,60.26233519006607,60.45862579345703,536900
2017-11-09,60.07458807454454,60.194071037135025,59.78441702577712,60.1684684753418,1439900
2017-11-10,60.05751782265626,60.10872294279156,59.9721672739872,60.06604766845703,551300
2017-11-13,59.758805549059105,60.04044674012282,59.70760042753219,59.98070526123047,789800
2017-11-14,59.86122131347656,59.895360231040875,59.65639431942344,59.86122131347656,1108100
2017-11-15,59.485704874492406,59.69053839758733,59.340619345800135,59.56251907348633,1198400
2017-11-16,59.92097286048266,60.24528286484145,59.903906654499075,60.15993881225586,998600
2017-11-17,60.023378905455175,60.14286185999265,60.006306191188294,60.06604766845703,591100
2017-11-20,60.151383959643745,60.236727976751325,60.08310614142523,60.185516357421875,889400
2017-11-21,60.50131873254641,60.68054318807769,60.49278237428295,60.64640426635742,872300
2017-11-22,60.72321319580078,60.80002087950246,60.603730235820635,60.72321319580078,1325800
2017-11-24,60.89389419555664,60.95363566859806,60.876827993830034,60.89389419555664,700600
2017-11-27,60.8597616804072,60.87683439526128,60.65493468148859,60.672000885009766,1098100
2017-11-28,60.86829929182422,61.15847684832556,60.774418892191406,61.149940490722656,1015900
2017-11-29,61.15847085373006,61.20113961489622,60.81708820773882,60.919498443603516,1623800
2017-11-30,61.16701099961186,61.354771812092345,61.056064388297706,61.209686279296875,7719200
2017-12-01,61.11580227225472,61.158477549425406,60.42450705915471,61.056060791015625,6765100
2017-12-04,61.34622820689807,61.474247519496366,60.902435302734375,60.902435302734375,2408800
2017-12-05,61.34623055693542,61.34623055693542,60.689074277044604,60.72321319580078,2596600
2017-12-06,60.60372543334961,60.69760582465643,60.5098450420428,60.60372543334961,1169700
2017-12-07,60.54399118559328,60.859764801927945,60.5183886233319,60.76588439941406,1864700
2017-12-08,61.09020020291703,61.12433912266214,60.94511467750017,61.11580276489258,1167700
2017-12-11,61.15846766409079,61.35475828014911,61.15846766409079,61.346221923828125,5803300
2017-12-12,61.269414250935405,61.4230361080529,61.23527533698351,61.346221923828125,1731000
2017-12-13,61.48277757800541,61.63639943511883,61.44010230773367,61.49131393432617,1855700
2017-12-14,61.50837189253357,61.53397444673264,61.16698931010645,61.1755256652832,2458400
2017-12-15,61.34622048554492,61.551053964453885,61.26941281445298,61.42303466796875,1700700
2017-12-18,61.90950900210373,62.09726978762474,61.90950900210373,61.9863166809082,2077200
2017-12-19,62.045765928104515,62.045765928104515,61.75289721292084,61.787353515625,1458300
2017-12-20,62.00267777031733,62.00267777031733,61.67534630044596,61.744258880615234,2557600
2017-12-21,61.873482287036346,62.10605408275509,61.847641706608364,61.95100402832031,2240200
2017-12-22,61.994083580248926,62.03714902890877,61.88209895562452,62.01992416381836,1107500
2017-12-26,62.02853234147112,62.02853234147112,61.864866569604736,61.95100402832031,4644200
2017-12-27,62.05438046586682,62.10606163300569,61.95101155972144,62.01992416381836,3342100
2017-12-28,62.278323836389674,62.278323836389674,62.10604237955622,62.15773010253906,1402700
2017-12-29,62.35585010098502,62.39892211129433,62.06298146085317,62.09743118286133,1104400
2018-01-02,62.459221885207,62.68317794799805,62.304171841500526,62.68317794799805,2086500
2018-01-03,62.76070459974587,63.06218896236822,62.75208888313774,63.00189208984375,3217400
2018-01-04,63.37229147926155,63.56179782073259,63.3464509003094,63.44120407104492,2044200
2018-01-05,63.682385143972674,63.89773204266434,63.56179140645461,63.85466003417969,1595400
2018-01-08,63.84607580219112,63.958053867332026,63.76854747104099,63.914981842041016,1507800
2018-01-09,64.01834470385593,64.12171361165522,63.87191034670774,63.99250411987305,1268200
2018-01-10,63.85466322178249,63.9666478206865,63.72546033361037,63.84605407714844,1193300
2018-01-11,63.97527732839244,64.29399322168395,63.97527732839244,64.2853775024414,1258800
2018-01-12,64.41456308787022,64.81941630766914,64.3973382276486,64.7763442993164,1382000
2018-01-16,65.14675032110888,65.22427863259338,64.52655668856634,64.66437530517578,2941000
2018-01-17,64.8969494057172,65.30180269644208,64.73329020341018,65.17259979248047,2516000
2018-01-18,65.14675317846441,65.22428149334932,64.9744782571799,65.08645629882812,4191900
2018-01-19,65.29318310352544,65.4137768425053,65.14674221602198,65.39654541015625,1318800
2018-01-22,65.39654970900392,65.87031555175781,65.39654970900392,65.87031555175781,1120900
2018-01-23,65.89615862815309,66.0856649724386,65.81863689014533,66.0770492553711,1329200
2018-01-24,66.32686600207398,66.43884405932192,65.85310004474059,66.13735961914062,1696000
2018-01-25,66.35269305473184,66.38714935113525,65.93923064162401,66.0770492553711,2584800
2018-01-26,66.36992928560895,66.79200744628906,66.28378525244126,66.79200744628906,1264300
2018-01-29,66.4302135364284,66.49911954924873,66.18041034584053,66.2148666381836,1684500
2018-01-30,65.82726007659629,65.90478840300776,65.47409446389597,65.56884765625,2366700
2018-01-31,65.87031179514828,65.9478335257962,65.38793683502986,65.63773345947266,2062100
2018-02-01,65.43101500487353,65.81864344914017,65.3879495589776,65.59468078613281,3227600
2018-02-02,65.03477550641657,65.11229724987506,64.13893145253857,64.1647720336914,7605600
2018-02-05,63.553192957831804,64.07002434074208,61.460020270957735,61.61507034301758,11025900
2018-02-06,61.081008191671806,63.010514901588174,60.77090807752331,62.92437744140625,12874700
2018-02-07,62.43339382371616,63.19141276055133,62.19219970703125,62.19219970703125,7564700
2018-02-08,62.33000926191384,62.33000926191384,60.150699615478516,60.150699615478516,6235400
2018-02-09,60.71060059161337,61.210200402131505,59.02227512204931,60.848419189453125,8534600
2018-02-12,61.304964192742844,62.01130188028819,60.994864079004216,61.69259262084961,3611200
2018-02-13,61.46862476355419,61.907934316138665,61.33941529845682,61.8045654296875,1918000
2018-02-14,61.41693406582419,62.88129025114581,61.41693406582419,62.85544967651367,2926300
2018-02-15,63.311991078602404,63.56179428100586,62.717631508336744,63.56179428100586,3154100
2018-02-16,63.38090738474864,64.0527887269691,63.38090738474864,63.63071060180664,2834200
2018-02-20,63.13109401628374,63.527331498702644,62.88990655497357,63.09663772583008,1669700
2018-02-21,63.260316352871385,63.84606026620785,62.81239105756697,62.821006774902344,1340900
2018-02-22,63.01914225439105,63.475676792325494,62.8382450111829,62.95022964477539,1917500
2018-02-23,63.329224161702946,63.75130888876991,63.20002125736302,63.73407745361328,7204000
2018-02-26,64.0097203831283,64.42318938689263,63.82021403023075,64.4145736694336,1966200
2018-02-27,64.16477644173413,64.33705794770025,63.43259811401367,63.43259811401367,1935800
2018-02-28,63.656549769622664,63.67377463130465,62.700408935546875,62.700408935546875,1634100
2018-03-01,62.631495381553584,62.95021117863112,61.50307966055226,61.916542053222656,6922700
2018-03-02,61.51170321257511,62.29556265828855,61.29635627216732,62.200809478759766,2206600
2018-03-05,61.84763532549323,62.80377613388025,61.770107020341385,62.69179153442383,1765600
2018-03-06,63.10528344673428,63.13973975357124,62.70043005623576,63.01914596557617,1507900
2018-03-07,62.57984033686376,63.02775921112847,62.433405952187705,62.976078033447266,1446000
2018-03-08,63.15694463549001,63.22585722735702,62.87268512293845,63.20862579345703,1305800
2018-03-09,63.46706641022665,64.03557905769276,63.398153794816,64.02696990966797,799300
2018-03-12,64.08723644274825,64.25951132778796,63.914954985842925,64.05278015136719,2316500
2018-03-13,64.31119824656156,64.39733568800425,63.47565126364995,63.62208557128906,1172700
2018-03-14,64.02695986150701,64.02695986150701,63.372303261582665,63.492897033691406,1010500
2018-03-15,63.622106348391874,63.80299700605472,63.346462502638836,63.46705627441406,3228800
2018-03-16,63.47566036693661,63.656550991468116,63.423972637165846,63.44120407104492,1073900
2018-03-19,63.234486940698936,63.234486940698936,62.355867629586164,62.76933670043945,2320600
2018-03-20,62.829609101881516,63.00188398067276,62.74346509062053,62.85544967651367,1032500
2018-03-21,62.85546316258262,63.36367876436366,62.76932570470562,62.9157600402832,1674100
2018-03-22,62.26111105556221,62.40754540883697,61.39110751056752,61.42556381225586,3784500
2018-03-23,61.520311592596244,61.68397736826619,60.34021457984726,60.374664306640625,1654800
2018-03-26,61.31358756827756,61.85625954916554,60.71922784739946,61.787353515625,3064200
2018-03-27,62.03713984928463,62.140508740134536,60.641695968077585,60.900108337402344,2931100
2018-03-28,61.06378148158258,61.44279422195111,60.65892815834665,60.94318771362305,3097300
2018-03-29,61.23604289299895,62.02852449985084,61.13268058435402,61.76148986816406,3126800
2018-04-02,61.49447253676616,61.6150662991349,60.012884516959154,60.5211067199707,3336500
2018-04-03,60.93456640717839,61.22744165384068,60.48664767753042,61.167144775390625,4289400
2018-04-04,60.22823688618682,61.67536873685574,60.15071513419437,61.59784698486328,2327400
2018-04-05,61.83902820232592,62.218040920479105,61.79595618549322,62.03714370727539,1838000
2018-04-06,61.6839683872748,61.97683702544659,60.6761464426963,61.00347137451172,2829000
2018-04-09,61.48585999145299,62.02853852198048,61.287744473853664,61.322200775146484,1103200
2018-04-10,62.05437292113784,62.416154190858926,61.86486656884579,62.27833557128906,2217900
2018-04-11,61.94240010759317,62.381703155657846,61.94240010759317,62.0026969909668,1176700
2018-04-12,62.23525860307024,62.54535868725699,62.183577446327895,62.34723663330078,903000
2018-04-13,62.58844728413087,62.64874417359684,62.0027032556609,62.209434509277344,1387300
2018-04-16,62.4161454272458,62.62287661350768,62.29555168760422,62.51089859008789,1998600
2018-04-17,62.73488876709823,63.13974217311089,62.68320101892782,62.96746063232422,865600
2018-04-18,63.200030048175854,63.33784868926399,63.04497996953428,63.1741828918457,1449400
2018-04-19,63.08803326742016,63.1397209982563,62.66595513481348,62.907142639160156,2655800
2018-04-20,62.803777530048414,62.803777530048414,62.24387423591779,62.4161491394043,1393100
2018-04-23,62.424758805044604,62.553968256067826,62.10604303543607,62.33000564575195,1485700
2018-04-24,62.54536330362825,62.61427589894859,61.451397211484945,61.73565673828125,2147300
2018-04-25,61.640890010361325,61.83039631989414,61.24465253218605,61.744258880615234,1268500
2018-04-26,62.00270130470573,62.40754808017098,61.92517297962151,62.24388885498047,2000200
2018-04-27,62.40755001312411,62.459237755403805,62.123297003992036,62.37310028076172,715700
2018-04-30,62.46782972333668,62.58843004091108,61.99407045715931,62.011295318603516,2476500
2018-05-01,61.92516282190277,61.96823483675857,61.46862838064508,61.9423942565918,2009500
2018-05-02,62.088828500050404,62.2094222552277,61.606446907474435,61.68397521972656,1076500
2018-05-03,61.53754256398029,61.83902696015203,60.934567199769866,61.69259262084961,3695400
2018-05-04,61.31359031444867,62.37310031148556,61.287749729230114,62.209434509277344,1295400
2018-05-07,62.25247016819921,62.49366418250167,62.15772359169725,62.312767028808594,1525700
2018-05-08,62.20941739914934,62.3558517230244,62.02852678050374,62.338626861572266,1379300
2018-05-09,62.41614942879649,62.79516210446367,62.347236838335846,62.700408935546875,1380200
2018-05-10,62.95023054417045,63.39814936933549,62.95023054417045,63.337852478027344,1432300
2018-05-11,63.4584384243835,63.587647910336266,63.320619792070026,63.475669860839844,1153400
2018-05-14,63.63931006237026,63.828816375566255,63.49287575557897,63.570404052734375,1010400
2018-05-15,63.11389259454211,63.14834890137906,62.82102384423082,63.01914596557617,1918900
2018-05-16,63.122492237613415,63.39813605023705,63.0880359395521,63.303382873535156,800100
2018-05-17,63.18279620472205,63.44121518324045,63.05358671546285,63.225868225097656,834200
2018-05-18,63.07080636510324,63.11387180556275,62.92437203818137,63.0105094909668,1103900
2018-05-21,63.33784262333236,63.510124123027786,63.286161459357345,63.41537094116211,1113500
2018-05-22,63.54457777179527,63.665178114956724,63.27754964562578,63.34646224975586,1004600
2018-05-23,62.829628938382086,63.2172508239746,62.73487575357192,63.21725082397461,1499400
2018-05-24,63.03636516014866,63.13111835245591,62.571214917513466,62.984683990478516,1613500
2018-05-25,62.79515244251047,62.92436188677682,62.70039928817283,62.803768157958984,1009100
2018-05-29,62.243893910759866,62.347256256777335,61.56339665471519,61.84765625,2512500
2018-05-30,62.17496219718739,62.70040920090748,62.11466532324573,62.6573371887207,2082800
2018-05-31,62.510911373802855,62.545367673870594,62.166354944992705,62.30418014526367,2328100
2018-06-01,62.726266949458584,62.967454511245215,62.648745192542094,62.95022964477539,2917200
2018-06-04,63.251716507631016,63.38953516024665,63.18280389538899,63.32062911987305,2303500
2018-06-05,63.28614620252114,63.337827354037,63.0535678769684,63.25168991088867,3769900
2018-06-06,63.46703824528102,63.85466003417968,63.32921307562277,63.85466003417969,3887300
2018-06-07,63.90634467272166,63.92356953216426,63.39812259898097,63.570404052734375,1508700
2018-06-08,63.44121071944158,63.7513108430976,63.363682402593994,63.699623107910156,1019100
2018-06-11,63.81160744596865,64.0441792517628,63.7857668644212,63.9063606262207,1544500
2018-06-12,63.863292967362206,63.95804615408062,63.67378659392538,63.820220947265625,1069300
2018-06-13,63.837459149131845,63.95805293194093,63.53597469210915,63.69102478027344,2879700
2018-06-14,63.77714742596209,63.880516317988636,63.587641076513464,63.67377853393555,2136900
2018-06-15,63.36368383036924,63.48427759541202,63.122496300283686,63.423980712890625,1418200
2018-06-18,62.91575889923992,63.16556212285952,62.786549428834384,63.14833068847656,3441800
2018-06-19,62.38367037888306,62.749459912395885,62.26174274923128,62.714622497558594,3575900
2018-06-20,62.94107682756005,63.01946269836144,62.74948094856047,62.86269760131836,1678600
2018-06-21,62.71461318733659,62.73202856989112,62.279155533352004,62.392372131347656,2327700
2018-06-22,62.89752618891325,62.958490015609506,62.65367088212823,62.72333908081055,1135400
2018-06-25,62.39237291289864,62.39237291289864,61.53887962134929,61.83498764038086,4242400
2018-06-26,62.035319530072464,62.13111413063625,61.74791579470546,61.922096252441406,1539200
2018-06-27,62.017887728547095,62.279165018553336,61.30373733302855,61.32115936279297,2887000
2018-06-28,61.355990777103344,61.77403311658894,61.14697292963933,61.643394470214844,2791200
2018-06-29,62.0788495415958,62.34012682317598,61.93950653076172,61.93950653076172,1957800
2018-07-02,61.2601865244118,61.782741084133214,61.2601865244118,61.756614685058594,3574200
2018-07-03,62.12240331952935,62.12240331952935,61.64339714356995,61.70436096191406,1373600
2018-07-05,62.078865651049874,62.16595588599074,61.8088839293655,62.14854049682617,2242300
2018-07-06,62.209492974711026,62.7059145323095,62.14852915692026,62.601402282714844,6346100
2018-07-09,62.98460823738686,63.254589914170126,62.949770820292585,63.2110481262207,2888800
2018-07-10,63.22845155939604,63.37650557063925,63.176198765911764,63.3416748046875,1961000
2018-07-11,62.75817038913262,62.99332130102543,62.47947768787463,62.59270095825195,2244400
2018-07-12,62.98460017374654,63.19361800499467,62.836546153468994,63.184913635253906,1555900
2018-07-13,63.150062076618624,63.29811606373117,63.019423469643506,63.28070068359375,1245500
2018-07-16,63.27200079550561,63.28071180938365,63.08039835752931,63.1936149597168,776100
2018-07-17,62.984604009108864,63.481025541400236,62.9758929942806,63.437477111816406,1153500
2018-07-18,63.37651170022155,63.50715034112386,63.24587970387654,63.472312927246094,1080500
2018-07-19,63.132656253044175,63.35038510569116,63.01943964170836,63.176204681396484,2698700
2018-07-20,63.27199710418258,63.49843693990365,63.23715969525962,63.393924713134766,1718900
2018-07-23,63.28070811755241,63.4200511086879,63.18490690415335,63.393924713134766,1973300
2018-07-24,63.794565735635864,63.99487924107364,63.56812582613197,63.7161865234375,2234800
2018-07-25,63.82939427388389,64.39549064659059,63.67262922674292,64.34323120117188,2238100
2018-07-26,64.0209741462875,64.2387029324588,64.0209741462875,64.07322692871094,977300
2018-07-27,64.23002037313617,64.2735688074836,63.690050352195634,63.88165283203125,2899500
2018-07-30,64.01229448064288,64.01229448064288,63.5855477112483,63.672637939453125,1703700
2018-07-31,63.881653667800315,64.0297077152255,63.716184233143224,63.838111877441406,1961400
2018-08-01,63.811962326662005,63.93389658398374,63.55069171840371,63.69874572753906,2460800
2018-08-02,63.15009575525958,63.69877022370255,63.089131925432575,63.66393280029297,2475500
2018-08-03,63.66391984073895,63.91648612562622,63.62037805375975,63.899070739746094,912700
2018-08-06,63.69003688852513,63.97744054752324,63.629073080061,63.890350341796875,1036000
2018-08-07,63.69004088950602,64.36064946929561,63.69004088950602,64.18646240234375,1652900
2018-08-08,64.16905639757057,64.27356865301833,64.03841773940042,64.19518280029297,1906800
2018-08-09,64.22130369585484,64.2996895418584,64.02099686245455,64.02970123291016,657100
2018-08-10,63.332978439270846,63.4200686634067,63.089123153867156,63.27201461791992,2170800
2018-08-13,63.158784989371846,63.32426104976519,62.81042412789168,62.89751434326172,1455300
2018-08-14,63.09781678138989,63.263292830263055,62.94105174681453,63.184913635253906,1365400
2018-08-15,62.56656416425435,62.575275179428964,62.0266008254676,62.43593215942383,2889300
2018-08-16,62.81913405887645,63.150086208958434,62.81042968775921,62.90623092651367,1599400
2018-08-17,62.86266952247565,63.3503799867377,62.75815728960947,63.1936149597168,1409900
2018-08-20,63.350382319284016,63.481020954037646,63.29812952320536,63.428768157958984,1200100
2018-08-21,63.67263504226677,63.93391235955128,63.67263504226677,63.72488784790039,1486500
2018-08-22,63.777148364459315,63.95132881585585,63.73359992933102,63.8206901550293,1492800
2018-08-23,63.716155846739284,63.85549881619021,63.4897160462568,63.51584243774414,2118200
2018-08-24,63.7684339248188,64.06454200520666,63.7684339248188,64.00357818603516,1384900
2018-08-27,64.3606546991813,64.7003112016411,64.35194368398655,64.6219253540039,3820400
2018-08-28,64.8222372312481,64.83094824622717,64.59579735369523,64.6567611694336,4793400
2018-08-29,64.66546129282685,65.05737052162746,64.61320850086848,65.03995513916016,1853200
2018-08-30,64.65676252818152,64.73514837552527,64.33452805731747,64.48258209228516,1809400
2018-08-31,64.28226470947266,64.52611996275054,64.07324687017123,64.28226470947266,2993500
2018-09-04,63.925201416015625,63.98616523750982,63.68134613003882,63.925201416015625,2286900
2018-09-05,63.655203384830465,63.71617384159408,63.324257924932304,63.57682418823242,1389000
2018-09-06,63.55068956880706,63.646490781961596,63.09780989852082,63.35037612915039,1799900
2018-09-07,63.045578150197315,63.332981885587344,62.93236151711574,63.08912658691406,1790900
2018-09-10,63.38521739769309,63.437470191847815,63.17619957651746,63.1936149597168,1797800
2018-09-11,62.9671801277317,63.41134215567938,62.86266789756701,63.385215759277344,1518600
2018-09-12,63.36779431624725,63.655191293740494,63.22844468935458,63.507137298583984,1767300
2018-09-13,63.94261169433594,64.08196135779396,63.78584664522449,63.94261169433594,2042800
2018-09-14,64.02098799964836,64.15162662853079,63.82067454942106,63.9948616027832,3032400
2018-09-17,64.01227127831842,64.06452406738971,63.742289675375304,63.785831451416016,1796000
2018-09-18,64.00358807157781,64.34324463721681,63.97746166569158,64.23873901367188,2069900
2018-09-19,64.27356568529082,64.50870994349317,64.27356568529082,64.4041976928711,1594500
2018-09-20,64.83095588231735,65.12706398090704,64.78740744685022,65.01384735107422,1827300
2018-09-21,65.1444691252609,65.22284831531314,65.03124588022104,65.04866790771484,1295800
2018-09-24,64.87448170830751,64.92674114691924,64.69159028455827,64.74384307861328,931800
2018-09-25,65.0225418574315,65.0225418574315,64.83093942131866,64.87448120117188,1031100
2018-09-26,64.92675674719506,65.27511765067314,64.75256965089771,64.8309555053711,2505900
2018-09-27,64.82224448941665,65.1619010214986,64.8135334734622,64.8309555053711,2164600
2018-09-28,64.58709648570225,64.86578917912732,64.53483703755145,64.67418670654297,4742900
2018-10-01,64.9964139317285,65.10092617180409,64.7351432983753,64.85707092285156,1648500
2018-10-02,64.55226066811439,64.76998954789067,64.48258583189202,64.63935089111328,1416800
2018-10-03,64.88320602245925,64.92675445613648,64.48258568194942,64.5958023071289,1080500
2018-10-04,64.29967648141445,64.30838085010204,63.54197779855141,63.90776062011719,2369900
2018-10-05,63.83809364308856,63.94259922574618,63.167485146439105,63.533267974853516,2577500
2018-10-08,63.19361728649106,63.47230993983888,62.880087220905146,63.428768157958984,2684300
2018-10-09,63.08041054068402,63.489741892770965,62.96719391663023,63.30685043334961,1526800
2018-10-10,63.08910695119601,63.08910695119601,61.39081811619281,61.46920394897461,8818400
2018-10-11,61.268905092094194,61.5911462243735,60.01479127000635,60.43282699584961,14971000
2018-10-12,61.39083143818464,61.39083143818464,60.38927728910764,61.164398193359375,5689200
2018-10-15,60.97278087869008,61.28631091241938,60.75505205774231,60.833431243896484,3722100
2018-10-16,61.42566450891318,62.17465231386437,61.33857429440763,62.06143569946289,8686000
2018-10-17,61.965632774297944,62.061434000999455,61.39953642866827,61.895957946777344,4446300
2018-10-18,61.538881631301905,61.68693564565336,60.62441785878898,60.90311050415039,3787500
2018-10-19,61.17310133887183,61.58243267682587,60.88570428088004,61.025047302246094,3358200
2018-10-22,61.19921630190186,61.27760213547308,60.70279483780595,60.86827087402344,2020000
2018-10-23,59.83188719440001,60.67667622196379,59.422562525019714,60.39798355102539,4222700
2018-10-24,60.25864315719411,60.30218494371498,58.53422761267165,58.725830078125,4995800
2018-10-25,59.030642189993884,59.884142168601294,58.85646177536719,59.5619010925293,4275400
2018-10-26,58.66484942952575,59.35287324690495,58.02907839880257,58.760650634765625,9071100
2018-10-29,59.36159917270421,59.64029184581072,57.68073211924877,58.37746047973633,6536500
2018-10-30,58.36874632021626,59.26579475036305,58.32520453759523,59.21353530883789,5115500
2018-10-31,59.849306722721614,60.258638019552855,59.727379099566406,59.866722106933594,3397900
2018-11-01,60.223801267241406,60.73763816409567,59.962523989295626,60.70280075073242,4500200
2018-11-02,61.12956968752512,61.23407530973819,60.11059335903547,60.589599609375,4146100
2018-11-05,60.580873743118744,60.87698843744303,60.44153073280404,60.77247619628906,2073300
2018-11-06,60.71151135339987,61.068589854533194,60.68538495469395,61.03375244140625,2304500
2018-11-07,61.56502861370748,62.15725151368796,61.43438993901668,62.14854049682617,1902000
2018-11-08,61.87854536259973,61.99176197902658,61.46921403808776,61.643394470214844,1668200
2018-11-09,61.26889600072442,61.286318029374925,60.74634809867945,61.12084197998047,2925900
2018-11-12,60.8334536716143,60.86829109315636,59.88415885168864,59.99737548828125,3088100
2018-11-13,60.11058379885898,60.676680192528615,59.918987973754064,60.08445739746094,3785800
2018-11-14,60.450240468670216,60.624420889018474,59.5270656360645,59.866722106933594,3351800
2018-11-15,59.61415849026677,60.58087514855714,59.3354658186146,60.441532135009766,6045200
2018-11-16,60.1105799608058,60.72893576234741,60.02348974685375,60.598297119140625,4191300
2018-11-19,60.42410314743674,60.45023618874015,59.50093502474927,59.6838264465332,11799700
2018-11-20,58.839047224857424,59.117739910412546,58.377463087334036,58.595191955566406,5946700
2018-11-21,59.152570107848945,59.48352219969056,59.04806451636796,59.135154724121094,3029500
2018-11-23,58.67357217515762,58.96968021816237,58.58647532057306,58.74324035644531,1215300
2018-11-26,59.352891020511905,59.61416167658693,59.265800801820234,59.6054573059082,4068100
2018-11-27,59.335464827115075,59.67512130737305,59.169995416577414,59.67512130737305,3520700
2018-11-28,59.88413865962686,60.88569259643555,59.6315724220277,60.88569259643555,3695100
2018-11-29,60.60700751707847,60.95537505209135,60.37186325156568,60.633140563964844,2948500
2018-11-30,60.528617303112355,60.87698477477545,60.42410506824636,60.81602096557617,3109800
2018-12-03,61.817570896458726,61.86111267470998,61.31243842793798,61.5998420715332,3838500
2018-12-04,61.43437426813878,61.5040490961422,59.80576004748487,59.87543487548828,4112400
2018-12-06,58.78679162824104,59.614158630371094,58.15102043961924,59.614158630371094,9554700
2018-12-07,59.50964265179079,59.88413648781381,58.30777531338579,58.47325134277344,9034900
2018-12-10,58.31649909551787,58.55164999345755,57.40204183841278,58.2990837097168,7898900
2018-12-11,58.95226785558208,59.09161086985661,58.072641406738185,58.37746047973633,12914300
2018-12-12,59.135164949245265,59.605460125899754,58.97839989036044,58.99581527709961,5630900
2018-12-13,59.18740917089443,59.34417420704581,58.75195147542474,58.94355392456055,5521400
2018-12-14,58.351337418384155,58.56906628934827,57.90716866114116,57.994258880615234,5837000
2018-12-17,57.8549122537735,58.02909268186952,56.78368335176648,57.1146354675293,9241500
2018-12-18,57.41171626926932,57.631448803475905,56.82283468696481,57.086509704589844,8860000
2018-12-19,57.235929935166354,57.99181034981922,56.0142142923831,56.295475006103516,6191300
2018-12-20,56.30425877177,56.567940478018,55.38138285845853,55.80327224731445,14400300
2018-12-21,55.759321786797095,56.3042574850756,54.62550455782041,54.74855422973633,13965000
2018-12-24,54.62550482443705,54.818867158597776,53.7377835821073,53.77294158935547,7077900
2018-12-26,54.098138401725805,55.76810666792519,53.6235154183405,55.759315490722656,15493100
2018-12-27,55.117698643860216,56.031786634423874,54.4409221519728,56.02299880981445,13249900
2018-12-28,56.36074759680378,56.7037665814292,55.9209789795572,56.158451080322266,13396000
2018-12-31,56.41351969367208,56.64220126168284,56.088091844761195,56.431114196777344,8905900
2019-01-02,55.65711444898824,56.55424617506199,55.560364817542315,56.413516998291016,6642200
2019-01-03,56.07049156776436,56.11446775286237,55.3316802505471,55.45481491088867,5111900
2019-01-04,56.220007423773716,57.372205538661404,56.15844009781294,57.222679138183594,6289000
2019-01-07,57.26666437714432,57.855952657202984,57.10834742172033,57.574501037597656,3630900
2019-01-08,58.00547556862082,58.137407490489636,57.57450422016319,57.99668502807617,4535800
2019-01-09,58.33970386807061,58.72669567159311,58.1637924025274,58.533203125,3461600
2019-01-10,58.24294777606873,58.805850982666016,58.11981311902155,58.805850982666016,3110900
2019-01-11,58.41005511618717,58.62993936515279,58.295711012110814,58.594757080078125,15803900
2019-01-14,58.18138488455047,58.46283650931306,58.06704075833263,58.26054000854492,4467500
2019-01-15,58.42764707947699,58.8586183593581,58.42764707947699,58.78825378417969,4393300
2019-01-16,58.92899062983311,59.15767217385791,58.87622054672588,58.95537567138672,4148500
2019-01-17,58.75308002972396,59.54465803886625,58.70030324153515,59.3863410949707,3570900
2019-01-18,59.826124999648684,60.12517117505381,59.65022022141308,60.010833740234375,5224300
2019-01-22,59.51828536103375,59.59744720459001,58.876226912686626,59.21924591064453,7538200
2019-01-23,59.54466390567315,59.6326229912091,58.89380827679092,59.36875915527344,4049500
2019-01-24,59.36875732602934,59.57984436207228,59.2016431210634,59.47430419921875,4520900
2019-01-25,60.002036414588105,60.2483057879506,59.94046907124748,60.133968353271484,5303400
2019-01-28,59.65900990438521,59.720577239990234,59.31599093310917,59.720577239990234,9778000
2019-01-29,59.87889746829613,59.966849851049325,59.60623635832356,59.72937774658203,3944000
2019-01-30,60.037204668458386,60.784809865669466,59.8700904711947,60.57372283935547,4186000
2019-01-31,60.6089100014702,61.057469129657555,60.51216037531148,60.96951675415039,5528500
2019-02-01,60.960729636603034,61.09266157696202,60.75843981034485,60.89916229248047,4794400
2019-02-04,60.88155734306813,61.25096130371094,60.72324040131617,61.25096130371094,2342900
2019-02-05,61.44445808090902,61.664342340657385,61.40047854482532,61.611572265625,4445100
2019-02-06,61.54121393310886,61.585186763316905,61.29494461086937,61.37409973144531,4517600
2019-02-07,61.03987705310347,61.08384988260167,60.415406507409514,60.73204040527344,3067000
2019-02-08,60.45938804583966,60.714454650878906,60.18673364853482,60.714454650878906,3991200
2019-02-11,60.793612830120864,60.84638291407578,60.529748989673884,60.63529586791992,2323100
2019-02-12,61.08385790532602,61.45326864157593,61.08385790532602,61.382904052734375,2141700
2019-02-13,61.53241678735858,61.708328239496566,61.409282126029865,61.4180793762207,2355700
2019-02-14,61.25097212624059,61.629173403343295,61.09265515651535,61.382904052734375,5637300
2019-02-15,61.80507293833896,62.01616668701172,61.734715065784,62.01616668701172,2482800
2019-02-19,61.85784138597025,62.35037997909065,61.83145634852952,62.22724533081055,939000
2019-02-20,62.26242769092878,62.57026431199203,62.23604265345694,62.39435958862305,1790300
2019-02-21,62.341599796016254,62.341599796016254,62.02496583937799,62.244850158691406,2037700
2019-02-22,62.447145920534716,62.684618029937845,62.38557858029414,62.623050689697266,1467400
2019-02-25,63.001237262070454,63.1067841251084,62.77256245765778,62.78135299682617,1959700
2019-02-26,62.70220560412199,63.01004227130725,62.69340835353496,62.825340270996094,1988300
2019-02-27,62.70221384720253,62.816551278520855,62.438349977591685,62.693416595458984,1956700
2019-02-28,62.59667213832191,62.67583398989205,62.41197009844159,62.47353744506836,7012700
2019-03-01,62.87809711668871,62.95725893463459,62.55267272717412,62.8077392578125,4186600
2019-03-04,63.05402878171811,63.07161657449964,62.15689701211336,62.623050689697266,3677900
2019-03-05,62.675823111281936,62.79016053221831,62.49112110346025,62.63184356689453,2561500
2019-03-06,62.702198707167526,62.702198707167526,62.29761245903581,62.323997497558594,2935400
2019-03-07,62.192068974230835,62.192068974230835,61.5324161339734,61.67314529418945,3671300
2019-03-08,61.189385197732356,61.54999856733624,61.127817879791984,61.51481628417969,3024800
2019-03-11,61.708335008213055,62.36798792783162,61.708335008213055,62.33280563354492,1635700
2019-03-12,62.44713968484187,62.6406389378008,62.420754643135865,62.570274353027344,6770500
2019-03-13,62.75498146807047,63.08041266640907,62.719799172817375,62.93089294433594,3341200
2019-03-14,62.90449549750462,62.98365733224438,62.77257029016515,62.869319915771484,1564200
2019-03-15,63.159563638911806,63.49379206663887,63.13317859679361,63.37944793701172,3079900
2019-03-18,63.46740128467845,63.731258392333984,63.43221899492392,63.731258392333984,1392000
2019-03-19,63.95995002025137,64.10067249115482,63.58174873358932,63.78403854370117,4977800
2019-03-20,63.643311664690664,64.0566952180307,63.282698195492344,63.62571716308594,4063800
2019-03-21,63.397054232358876,64.10947734342659,63.3618719328776,64.07429504394531,2173200
2019-03-22,63.53776245814423,63.63451208241676,62.73738713319578,62.746177673339844,4214500
2019-03-25,62.69339763167039,62.939666923301466,62.46471612786943,62.73737716674805,4008400
2019-03-26,63.14197662137684,63.38824596461282,62.89570727814086,63.16836166381836,2033200
2019-03-27,63.168354015962905,63.27390088328666,62.52628898283056,62.87810516357422,2407800
2019-03-28,62.93087998367311,63.115581962959816,62.71099571637912,63.06280517578125,1878100
2019-03-29,63.42343967905679,63.4674192312699,63.124393486750215,63.458621978759766,3205800
2019-04-01,63.99511767060208,64.26777200893844,63.92475309608457,64.23258972167969,2565200
2019-04-02,64.23259231431588,64.25897735324115,64.00391079307126,64.20620727539062,1889700
2019-04-03,64.56682306362956,64.76911284301381,64.36452657390963,64.5052490234375,3175500
2019-04-04,64.47007217862475,64.61959187529378,64.38211310026833,64.60199737548828,1991000
2019-04-05,64.70756791056608,64.86588491504344,64.63720330627882,64.84829711914062,1064000
2019-04-08,64.7867143638359,64.92743682861328,64.62839739700108,64.92743682861328,1006600
2019-04-09,64.74273622075076,64.74273622075076,64.49646686930613,64.58441925048828,1170200
2019-04-10,64.68997863819489,64.85708618164062,64.61081678259399,64.85708618164062,1573000
2019-04-11,64.80429723130008,64.82188502168466,64.56682515426075,64.65477752685547,1257600
2019-04-12,65.09453379497138,65.20887118669707,64.99778419030555,65.11212158203125,1460400
2019-04-15,65.16490952350904,65.16490952350904,64.89225513213692,65.08575439453125,1522800
2019-04-16,65.30564002049886,65.32322781273741,65.07695845937793,65.15612030029297,1637000
2019-04-17,65.46394672120311,65.48153451068228,65.06815770973401,65.1824951171875,2266500
2019-04-18,65.17368820671197,65.26164056174193,64.9538039639698,65.2000732421875,2703600
2019-04-22,64.94502338670543,65.19129943847656,64.94502338670543,65.19129943847656,1286500
2019-04-23,65.18249933360005,65.5870856211477,65.11213475046064,65.54310607910156,685800
2019-04-24,65.38478489270796,65.40237939252268,65.13851557798624,65.1824951171875,3025400
2019-04-25,65.11213165372162,65.2352663131913,64.85706508472423,65.16490173339844,2909700
2019-04-26,65.2000848468223,65.42876637886971,65.05056514562567,65.41117858886719,1497000
2019-04-29,65.44636910767319,65.68384120941097,65.41997735384759,65.56950378417969,1511900
2019-04-30,65.50793831802142,65.67504583500637,65.22648666220086,65.63107299804688,1468800
2019-05-01,65.70141878601746,65.8509451931004,65.15611007780096,65.1824951171875,2759800
2019-05-02,65.16490708257996,65.33202129572197,64.76911803184342,65.0329818725586,2356200
2019-05-03,65.38478861664865,65.74540206969786,65.37599807657618,65.7190170288086,1628500
2019-05-06,64.41730351568502,65.27045568481593,64.39091847298388,65.1737060546875,2460600
2019-05-07,64.61960349042498,64.67237357865561,63.72247172848359,64.06549072265625,2985700
2019-05-08,64.02150670513046,64.4085051788007,63.9247570867129,64.03030395507812,3831500
2019-05-09,63.370665629325494,63.836819328203845,63.01005211263116,63.70488739013672,2799700
2019-05-10,63.62573410487833,64.20623202635282,62.9836755424041,64.1006851196289,2358700
2019-05-13,62.81654001250901,62.948471923652725,62.27123128827408,62.49111557006836,2583300
2019-05-14,62.77257387759336,63.32667991109431,62.746182124281106,63.07161331176758,2538700
2019-05-15,62.684617888796005,63.485000020458145,62.59666550441276,63.326683044433594,1995100
2019-05-16,63.49379523684749,64.14465091282594,63.49379523684749,63.801631927490234,1074000
2019-05-17,63.2914898687016,63.81921079462177,63.27390207898305,63.317874908447266,2023600
2019-05-20,62.99246028344468,63.238729639879644,62.80775826611845,62.93089294433594,956500
2019-05-21,63.36186389501005,63.581748206121134,63.27391151263295,63.502586364746094,742800
2019-05-22,63.27389403907859,63.484981040557734,63.19473221956467,63.24750900268555,1598900
2019-05-23,62.69341983211078,62.69341983211078,62.27124567134233,62.53510284423828,2381100
2019-05-24,62.95726699165091,63.06280714863915,62.693403178509286,62.87810516357422,890300
2019-05-28,62.93967641276909,63.12437840934007,62.341590881347656,62.341590881347656,9210400
2019-05-29,62.05135213529882,62.16568955556147,61.690738662388746,61.980987548828125,7753600
2019-05-30,62.13050455540062,62.34159159527968,62.00736988960984,62.253639221191406,4759900
2019-05-31,61.57639353647876,61.87543292605307,61.4444616309402,61.646751403808594,2542200
2019-06-03,61.725926102268694,63.133184397336805,61.47085948779746,61.7611083984375,6591200
2019-06-04,62.15689961462708,62.7637825012207,62.024967677062754,62.7637825012207,4660300
2019-06-05,63.036431738166044,63.04522898937068,62.61425762505524,62.98366165161133,2512200
2019-06-06,63.06280834034647,63.423421777765554,62.91328864156396,63.317874908447266,2228900
2019-06-07,63.58173804773902,64.19741133634997,63.58173804773902,63.986324310302734,1991900
2019-06-10,64.26778467789048,64.59321586643401,64.25019688596164,64.25898742675781,2629300
2019-06-11,64.7427259103699,64.85706331666462,64.27657232503734,64.44367980957031,2006600
2019-06-12,64.2238147839876,64.32936168243144,64.05670724937342,64.07429504394531,853100
2019-06-13,64.31176106634307,64.39971344234287,64.10066731154014,64.2941665649414,1056200
2019-06-14,64.07427790132502,64.10066294129247,63.898373161318204,64.01271057128906,2140700
2019-06-17,64.08038877367669,64.20507557975401,63.991327740038784,64.07148742675781,1088000
2019-06-18,64.51681164064534,65.0422765953318,64.51681164064534,64.8997802734375,7473400
2019-06-19,64.98883856616264,65.24712035824103,64.80180832946911,65.113525390625,5488500
2019-06-20,65.87947032320818,65.96853138038689,65.4430663865863,65.85275268554688,1740500
2019-06-21,65.63901105187722,65.90620107148817,65.60339205785858,65.67463684082031,1718300
2019-06-24,65.75478277095233,65.80821804569534,65.60337829589844,65.60337829589844,1265800
2019-06-25,65.61227685705103,65.63899449328724,65.03336982388308,65.0779037475586,3736200
2019-06-26,65.30057392567934,65.40745128870554,65.08682599455116,65.12245178222656,2500700
2019-06-27,65.29165120997315,65.43415432887468,65.22930779418441,65.37181091308594,1761300
2019-06-28,65.55884238886192,65.71024685933972,65.46087319151209,65.64790344238281,2653100
2019-07-01,66.35150475915442,66.47619160705425,65.94181843106591,66.16447448730469,2812100
2019-07-02,66.16446309112419,66.32477569580078,66.03977626470045,66.32477569580078,3807100
2019-07-03,66.49399640345605,66.74337005615234,66.42274484699357,66.74337005615234,863400
2019-07-05,66.36040349064625,66.51180795662997,66.01306063577883,66.43164825439453,2026200
2019-07-08,66.11103687250515,66.20899928245953,66.0219690172175,66.08431243896484,2741600
2019-07-09,65.73696690476827,66.11993556437214,65.72806555553596,66.04869079589844,1650600
2019-07-10,66.36930682024934,66.58306150264214,66.20009285700858,66.38712310791016,3731800
2019-07-11,66.53852908927094,66.5563453773363,66.25352963453203,66.46727752685547,2890000
2019-07-12,66.52962065698759,66.66321563720703,66.42275010875039,66.66321563720703,792200
2019-07-15,66.78789667750502,66.78789667750502,66.62758407413838,66.7166519165039,1982800
2019-07-16,66.6721240700692,66.734467488452,66.42275039653804,66.46727752685547,1942500
2019-07-17,66.48508742327469,66.547430835664,66.17337036132812,66.17337036132812,1337900
2019-07-18,66.04868824524893,66.48509216308594,65.95071904809247,66.48509216308594,1258100
2019-07-19,66.59197397834377,66.62759976469526,66.10213470458984,66.10213470458984,2375600
2019-07-22,66.25351251256635,66.33367219829874,66.11991756629315,66.26242065429688,1644700
2019-07-23,66.56525057215603,66.65431163285925,66.36041081203095,66.62759399414062,1554300
2019-07-24,66.46727183812366,66.85024045967599,66.46727183812366,66.84133911132812,1270300
2019-07-25,66.75226126830775,66.75226126830775,66.26242218058476,66.34257507324219,2079000
2019-07-26,66.60088282595976,66.75228732335712,66.54744754333106,66.67213439941406,1554300
2019-07-29,66.72556319939117,66.74337948848584,66.50290715017144,66.62759399414062,1187600
2019-07-30,66.19118237355869,66.3514949822254,66.07540368754708,66.30696105957031,1605000
2019-07-31,66.32477852060602,66.36930564912669,65.13133868053504,65.69243621826172,3977300
2019-08-01,65.66570590975022,66.32476572100362,64.92648641075279,65.15805053710938,4611300
2019-08-02,64.89979552029041,64.9176050166152,64.24963678818665,64.57917022705078,3615500
2019-08-05,63.51931178170274,63.51931178170274,62.27243665834774,62.673221588134766,6066100
2019-08-06,63.19868143580927,63.4391537331842,62.78899519038325,63.385711669921875,13946200
2019-08-07,62.824621203329684,63.70633710886118,62.47727836797115,63.608367919921875,4399700
2019-08-08,63.90227529554297,64.6147772502566,63.813214249934326,64.54352569580078,4058700
2019-08-09,64.36539933252503,64.4722766683979,63.83102624300565,64.10712432861328,2800800
2019-08-12,63.777588424208595,63.89336710391957,63.26102484718014,63.385711669921875,2750800
2019-08-13,63.28774686048678,64.54353011274985,63.216502096077654,64.31196594238281,2796600
2019-08-14,63.20759498556455,63.296656038723675,62.379314280831316,62.4772834777832,4146700
2019-08-15,62.637589644555035,62.76227646512916,62.18336948679379,62.593055725097656,3528000
2019-08-16,62.94931554432664,63.5193144599068,62.94931554432664,63.448062896728516,2233300
2019-08-19,64.08930683826027,64.17836788568721,63.92008609170344,63.98242950439453,1769200
2019-08-20,63.928996631787804,64.04478211321405,63.64399719238281,63.64399719238281,1591000
2019-08-21,64.23180752166219,64.320868565722,64.0625867815031,64.16946411132812,1109900
2019-08-22,64.2496094940336,64.36538815827075,63.73304598604396,64.07148742675781,1921100
2019-08-23,63.76868950887737,64.21400159594344,62.56634823278361,62.73556900024414,3962000
2019-08-26,63.28775074612994,63.35900230983634,62.94931601090918,63.31446838378906,2992200
2019-08-27,63.62618238626561,63.74196106309963,63.056183555060805,63.14524459838867,2974100
2019-08-28,62.99384765148349,63.483686845616226,62.86025267311171,63.403533935546875,10657100
2019-08-29,64.01805101851548,64.2407070197143,63.786493669612476,64.11602020263672,3962800
2019-08-30,64.54352309423135,64.54352309423135,64.00915004719633,64.24070739746094,3108500
2019-09-03,63.81323010363881,64.00026038435928,63.626199822918345,63.89338302612305,2548800
2019-09-04,64.54351236767265,64.74835205078125,64.4188255705837,64.74835205078125,1090700
2019-09-05,65.30946139197886,65.63898793251883,65.30946139197886,65.45195770263672,1436300
2019-09-06,65.60337346356604,65.69243451321853,65.46977849162607,65.54102325439453,1332700
2019-09-09,65.78149026777892,65.78149026777892,65.44305558837284,65.62117767333984,3275500
2019-09-10,65.46086806127866,65.65680644062245,65.25602153880409,65.63008880615234,2504900
2019-09-11,65.77260474389361,66.13776397705078,65.69245181657091,66.13776397705078,1433500
2019-09-12,66.31586741643733,66.58305735532421,66.11992903390993,66.42274475097656,1732400
2019-09-13,66.62759912918186,66.72556834198298,66.44056884881351,66.49401092529297,2169800
2019-09-16,66.18227735638457,66.31587233573806,66.10212444572622,66.21790313720703,1620300
2019-09-17,66.0754020429533,66.37821096571884,66.02195997811282,66.32477569580078,1054000
2019-09-18,66.24462775267864,66.34259696153032,65.77259799816986,66.2891616821289,1051100
2019-09-19,66.47619130019348,66.65431342639282,66.28916102920708,66.36041259765625,1109300
2019-09-20,66.47615991521839,66.56522093627024,65.96850462081045,66.11100769042969,1625400
2019-09-23,65.91507924475742,66.17336100095642,65.85273584118673,66.0219497680664,928500
2019-09-24,66.23571343552297,66.29805684759397,65.43415042680857,65.63008880615234,4060600
2019-09-25,65.42525124167531,65.88837961897599,65.15806806546944,65.80821990966797,6669400
2019-09-26,65.92399160670827,65.92399160670827,65.51430534408792,65.7369613647461,6084300
2019-09-27,65.87946638305795,65.89727587545929,65.1046209626069,65.37181091308594,1993900
2019-09-30,65.52321248124038,65.79040241989591,65.4964948463593,65.68352508544922,1487900
2019-10-01,65.74587095637547,65.79040487945709,64.89978077720603,64.92649841308594,2298600
2019-10-02,64.44555225642368,64.45446039887364,63.57273775921512,63.839927673339844,2518000
2019-10-03,63.84882565901936,64.3742904663086,63.34117033887522,64.3742904663086,7861100
2019-10-04,64.46336287511765,65.07789561141155,64.44555338482766,65.05117797851562,2933400
2019-10-07,64.87305298894069,65.19367819275112,64.76618245095207,64.79290008544922,2268500
2019-10-08,64.43665167488207,64.52571272506668,63.937904357910156,63.937904357910156,2588000
2019-10-09,64.46338024027611,64.70385259096174,64.30306760479361,64.49010467529297,1536500
2019-10-10,64.51681907571032,65.1313451517654,64.4990027865937,64.99775695800781,2962500
2019-10-11,65.7993111166775,66.30696662087982,65.77259347881261,65.87947082519531,4277500
2019-10-14,65.6835302286719,65.85275098939907,65.65681259169875,65.70133972167969,1201900
2019-10-15,65.95072627145889,66.52962657906856,65.93290998188482,66.36041259765625,2847400
2019-10-16,66.27134143363642,66.47618116805214,66.19118173261798,66.37821197509766,2983200
2019-10-17,66.68102392009422,66.7611768216497,66.41383399173166,66.53852081298828,1954200
2019-10-18,66.46727666435879,66.56524586267804,66.11103244675012,66.31587219238281,1509800
2019-10-21,66.72555477791,66.79680633544922,66.61868423652369,66.79680633544922,860600
2019-10-22,66.85915252151968,66.97493121112915,66.58306121826172,66.58306121826172,1683500
2019-10-23,66.57415081675096,66.82352447509766,66.52071554565454,66.82352447509766,2133100
2019-10-24,67.07289900446771,67.10852478396882,66.77899821469819,66.97492980957031,1295200
2019-10-25,66.82351533002233,67.26882731467654,66.8146071877512,67.16195678710938,1268100
2019-10-28,67.41133206351844,67.60727042875602,67.40242392102897,67.56273651123047,1142600
2019-10-29,67.375711553747,67.6161770603802,67.30445999810667,67.48258209228516,1343600
2019-10-30,67.42025013594663,67.72306590141162,67.14415880457956,67.64290618896484,2386700
2019-10-31,67.56274179111111,67.62508520356582,67.15305553856273,67.48258209228516,3823800
2019-11-01,67.8744655082688,68.16837310791016,67.85665601507372,68.16837310791016,1985900
2019-11-04,68.5780436811852,68.63147894344503,68.39992161037149,68.46226501464844,1415500
2019-11-05,68.56915597161351,68.60478175537642,68.34649991928791,68.48009490966797,3875100
2019-11-06,68.44446563720703,68.52462534531861,68.23962588466556,68.44446563720703,1388600
2019-11-07,68.76507218339361,68.91647661931103,68.60475960568067,68.72944641113281,1212000
2019-11-08,68.52460671428484,68.72944641113281,68.32866836431111,68.72944641113281,1846200
2019-11-11,68.30196205876194,68.56914520263672,68.22180235915383,68.56914520263672,1012200
2019-11-12,68.55132242708115,68.74726077157366,68.40881934202439,68.52460479736328,1860600
2019-11-13,68.1950751135064,68.52460841892538,68.09710593608243,68.46226501464844,936400
2019-11-14,68.27523695196953,68.4711685180664,68.17726777146027,68.4711685180664,1583300
2019-11-15,68.74727006539901,68.9253921508789,68.64930087990847,68.9253921508789,2037800
2019-11-18,68.88977037181353,69.02336534113569,68.77399168902626,68.98773956298828,1281100
2019-11-19,69.15695879067218,69.2460198366223,68.80070781194948,68.90758514404297,2816200
2019-11-20,68.72056295251318,68.86305928372747,68.31977800644415,68.61368560791016,1767200
2019-11-21,68.64040274271042,68.64040274271042,68.34649514339657,68.58696746826172,955200
2019-11-22,68.71165066617257,68.74727644555924,68.46227700538854,68.64930725097656,905500
2019-11-25,68.92540050206644,69.20149180648883,68.9164923582365,69.17477416992188,1427800
2019-11-26,69.13024126005003,69.30836335221737,69.05898970521419,69.22821044921875,1372300
2019-11-27,69.35290777977652,69.52212175449496,69.29946570809197,69.48649597167969,639400
2019-11-29,69.2103872919243,69.27273069748573,69.0589828491211,69.0589828491211,4851300
2019-12-02,69.14805874107913,69.14805874107913,68.45337298846717,68.61368560791016,3269300
2019-12-03,67.99914460173149,68.2663345336914,67.70523703556003,68.2663345336914,3252100
2019-12-04,68.56023546981199,68.80960909156728,68.51570155381786,68.73835754394531,2282800
2019-12-05,68.84524949964559,68.87196713695273,68.55134189942095,68.80962371826172,1986600
2019-12-06,69.30837134779699,69.44196632979548,69.25493607296683,69.3529052734375,1684300
2019-12-09,69.27275299931019,69.43306563592546,69.13025665283203,69.13025665283203,2160500
2019-12-10,69.13025017380383,69.29056279539428,68.9610294079797,69.0857162475586,2081800
2019-12-11,69.23712376766089,69.52212324135503,69.20149798408369,69.41525268554688,1249100
2019-12-12,69.44195396483163,70.19007485893441,69.41523633217393,70.0297622680664,3291200
2019-12-13,70.18118900567974,70.56415767980808,69.96743430738252,70.25243377685547,3235600
2019-12-16,70.77794520826401,70.92217255052154,70.73287932166218,70.76893615722656,1588000
2019-12-17,70.859057508412,70.87708248322456,70.74187797928899,70.75990295410156,1671200
2019-12-18,70.84104263404602,70.88611539758425,70.75090398410775,70.80499267578125,2486200
2019-12-19,70.7689302394307,70.96723937988281,70.7058325017539,70.96723937988281,2847200
2019-12-20,71.21962503139353,71.28272276437545,71.09342956542969,71.09342956542969,2071800
2019-12-23,71.28273243510439,71.31878926986252,71.21963469356218,71.25569152832031,1385500
2019-12-24,71.3187772839658,71.32778633328773,71.16553404271343,71.2737045288086,1295900
2019-12-26,71.37287572766698,71.66132354736328,71.36385979910627,71.66132354736328,764600
2019-12-27,72.03990406149113,72.03990406149113,71.58019490000338,71.70639038085938,1247200
2019-12-30,71.77848637631223,71.77848637631223,71.18356589563108,71.2737045288086,1798500
2019-12-31,71.17456720757066,71.49005593867145,71.11146946135051,71.43597412109375,2046800
2020-01-02,71.90468706694722,72.20215076748717,71.7965234501235,72.17510986328125,2341600
2020-01-03,71.32778109854182,71.83256978613589,71.2466583977767,71.55313110351562,1686700
2020-01-06,71.14751345295664,71.7334249204355,71.12948847606471,71.71539306640625,2298000
2020-01-07,71.62526438368556,71.71540303494925,71.47202798882346,71.53512573242188,2312900
2020-01-08,71.54415093297737,72.13907161013145,71.49907816293486,71.88668060302734,2932900
2020-01-09,72.21116702090237,72.29228973388672,72.05793064495143,72.29228973388672,1694600
2020-01-10,72.36440901405022,72.44553861046958,72.0128634762216,72.13004302978516,3321300
2020-01-13,72.2832884245741,72.67089080810547,72.16610199041972,72.67089080810547,2383400
2020-01-14,72.50863351482472,72.75200854028665,72.43651984908131,72.6077880859375,1863000
2020-01-15,72.50863181357707,72.76102276061957,72.45454312696972,72.56271362304688,1618600
2020-01-16,72.87820932119284,73.10355938518981,72.84215248569674,73.09454345703125,1401800
2020-01-17,73.31988758483571,73.36496034484117,73.13961029908918,73.2928466796875,1912400
2020-01-21,72.9142728446018,73.11258201945074,72.8331501151484,72.89624786376953,2564500
2020-01-22,73.15764245168866,73.27482200018704,72.93229240501954,72.9503173828125,2105700
2020-01-23,72.72496934653526,72.97736030543967,72.42750562619597,72.95933532714844,2980400
2020-01-24,73.13059719352503,73.13961312130154,72.13905832938372,72.35539245605469,2580200
2020-01-27,70.96725557904776,71.32781023256621,70.80500323410877,71.01232147216797,1887200
2020-01-28,71.28273274744492,71.84159649579959,71.21061907761269,71.6793441772461,1828200
2020-01-29,71.95878165940815,72.05793623439415,71.63427702802451,71.67033386230469,1050700
2020-01-30,71.12047917452341,71.76047250943616,70.88611319027123,71.67033386230469,4115400
2020-01-31,71.30976345484584,71.31877938156983,70.21907014390386,70.40836334228516,5488400
2020-02-03,70.72386370564527,71.24667750792906,70.70583872635262,70.88611602783203,3539600
2020-02-04,71.89566342578755,72.26523383682675,71.85059067650023,72.10298156738281,2279400
2020-02-05,72.851160785543,72.86017671275751,72.43651753646284,72.7880630493164,2399200
2020-02-06,73.01341947354068,73.04947630841382,72.79708534143997,72.93229675292969,3090100
2020-02-07,72.61681166799481,72.6979412774758,72.31033884296208,72.45455932617188,2062200
2020-02-10,72.24722201566948,72.8331334773871,72.24722201566948,72.81510162353516,1832600
2020-02-11,73.2117103947652,73.45508537312827,73.04945811681105,73.1846694946289,2964000
2020-02-12,73.53622110598154,73.68945747100472,73.44608247227008,73.67143249511719,2056700
2020-02-13,73.16664529156841,73.55424761402477,73.09453163224232,73.3379135131836,3010300
2020-02-14,73.4731319183364,73.4821409687593,73.14862729753128,73.4100341796875,1032800
2020-02-18,73.0764940238892,73.20268946732702,72.86015996044378,73.12156677246094,2040300
2020-02-19,73.37398062545981,73.56327384986548,73.33792379074377,73.42806243896484,2220900
2020-02-20,73.19369538228403,73.39200453175529,72.46356340208341,73.00440216064453,2419300
2020-02-21,72.7970849069412,72.7970849069412,72.27427112010837,72.4365234375,2489600
2020-02-24,69.83146700791004,70.50751708446452,69.79541017857069,69.94864654541016,8362400
2020-02-25,70.27315028922445,70.43540258073638,68.15486145019531,68.15486145019531,7897800
2020-02-26,68.74077791405519,69.42583708199207,68.1007846276961,68.21796417236328,7015500
2020-02-27,67.04613524948228,67.81233081661878,65.65797830568744,65.8292465209961,10056300
2020-02-28,63.828143251511776,65.23433218026614,63.25124769817472,65.13517761230469,7472500
2020-03-02,65.4596865442349,67.34360970565834,64.89180000346795,67.2895278930664,7880100
2020-03-03,67.46980426818831,68.4433181444209,65.49574248693304,65.6850357055664,6983500
2020-03-04,67.17233118860527,68.38021087646484,66.68558119545278,68.38021087646484,3885200
2020-03-05,66.69461363498357,67.41573670545634,65.91039968876916,66.28898620605469,3210100
2020-03-06,64.45012142281705,65.44166037697116,64.06251901889499,65.10814666748047,4586200
2020-03-09,60.65521744340033,62.106472247624104,59.98818325222921,60.20451736450195,15532800
2020-03-10,62.385901745978344,62.9718132019043,60.222540073325604,62.9718132019043,6150500
2020-03-11,61.22309864521958,61.40338280770867,59.15889140539847,59.7177619934082,7040200
2020-03-12,55.26484550992924,56.78821055519169,53.63330996879215,53.849647521972656,10362200
2020-03-13,57.04961572076225,58.44678181233472,53.94879703658108,57.70763397216797,10082700
2020-03-16,48.49533422075927,54.39049285830981,48.49533422075927,51.235591888427734,6968800
2020-03-17,52.36233851666973,54.48062764203314,51.019250686176605,54.4355583190918,8580800
2020-03-18,50.56854725789804,52.281208925719795,48.82884468580153,51.16347122192383,9230200
2020-03-19,50.649673651996935,52.596697856190154,49.70320417358902,51.48797607421875,9173800
2020-03-20,52.37135321450277,52.957264753156814,49.84743319908741,49.856449127197266,6484800
2020-03-23,49.73925693363827,50.045733099885396,48.05363973856332,48.97306823730469,8156700
2020-03-24,51.9567128754855,53.28177242023633,51.54206956167547,52.95726776123047,5105700
2020-03-25,53.561201307558285,56.00399860307162,52.758955633685524,54.40851974487305,14629400
2020-03-26,54.976404788422926,57.47328054708612,54.88626269695635,57.27497482299805,13227500
2020-03-27,55.156681947797956,56.6620222048863,54.84119322492543,55.59836959838867,5637900
2020-03-30,55.70653060157765,56.89637856762264,55.25583051024034,56.82426834106445,6088900
2020-03-31,56.43666489460945,57.13975592313923,55.78765567530888,56.40060806274414,9648300
2020-04-01,54.19218126701197,54.913300768650274,53.45303334801157,53.813594818115234,4057600
2020-04-02,53.71443584987324,55.174703151111174,53.624297209002144,54.89527130126953,4061900
2020-04-03,54.61583566718315,54.95836868974907,53.50711388635607,54.07499694824219,3180200
2020-04-06,55.994977338227145,57.67158219683197,55.8597693764947,57.41017532348633,4577700
2020-04-07,59.38424165863966,59.48339622907152,57.46426174208541,57.47327423095703,3946300
2020-04-08,57.99608846411176,59.077772884428896,57.45525313109128,58.8614387512207,6039200
2020-04-09,59.64564832841257,60.33071439159586,59.24002099780296,59.7177619934082,5729500
2020-04-13,59.48339194351221,59.64564424006216,58.51889409100339,59.24001693725586,5530800
2020-04-14,60.32169097261797,60.96168419641151,60.204511439406225,60.76338195800781,3172500
2020-04-15,59.258047746829604,59.654666039023724,58.92453407124621,59.24903869628906,4626000
2020-04-16,59.546492578653606,59.69973583301783,58.888474310732875,59.501426696777344,2940900
2020-04-17,60.92564179575134,61.18704870294411,60.30368027725387,61.12395095825195,5653600
2020-04-20,60.22254764014556,61.06986606370624,60.09635215712222,60.231563568115234,5004300
2020-04-21,59.13185372190225,59.429317448362305,58.293551232784466,58.383689880371094,6007700
2020-04-22,59.5645253001971,59.98818448339855,59.35720023370833,59.75381851196289,4314200
2020-04-23,60.0152242117682,60.72733116233847,59.59156503687244,59.69071960449219,3718600
2020-04-24,60.051285641824634,60.44789706553689,59.519455931399285,60.30367660522461,4069900
2020-04-27,60.8625346797539,61.43042117168144,60.718314232866035,61.28619384765625,10858600
2020-04-28,62.1695710605435,62.27773467998486,61.1960572227459,61.29521179199219,2974300
2020-04-29,62.467051107661305,63.16112639679561,62.30479875892169,62.91775131225586,5434000
2020-04-30,62.4309861085941,62.4940838539072,61.628740399411065,61.94422912597656,20850300
2020-05-01,60.8985992154116,60.99775379393923,60.096353536152144,60.31269454956055,3467500
2020-05-04,59.997188545438696,60.5921159133581,59.7087407880909,60.510986328125,2017200
2020-05-05,61.132963386987825,61.538590740053785,60.880572422667846,60.934654235839844,2558800
2020-05-06,61.43943121895991,61.4574561941694,60.610137939453125,60.610137939453125,2618000
2020-05-07,61.37633483021455,61.77295310929109,61.24113030519991,61.412391662597656,3227300
2020-05-08,62.1425366863506,62.50309129189653,61.9532434552975,62.43098449707031,3530900
2020-05-11,61.98027038387959,62.71040223571487,61.93519762978299,62.49406814575195,9407000
2020-05-12,62.75548906008018,62.827595854810234,61.43944549560547,61.43944549560547,3864600
2020-05-13,61.53859073921301,61.70084305586477,60.186490392827615,60.62818145751953,13590400
2020-05-14,59.82593892419874,61.006771087646484,59.28509325571003,61.006771087646484,3847900
2020-05-15,60.47492916858141,61.06084060668945,60.31268375327518,61.06084060668945,2617100
2020-05-18,62.4760537226461,63.395485896478235,62.4760537226461,63.13407897949219,2832900
2020-05-19,62.91772727656783,63.2512408991905,62.45801131790202,62.49406814575195,3166400
2020-05-20,63.386466973120896,63.78308529424331,63.30534424951221,63.539703369140625,5505300
2020-05-21,63.35039395857985,63.58475989549453,62.737441653897534,62.9808235168457,6890400
2020-05-22,62.7284415580419,62.90872573852539,62.44900967471536,62.90872573852539,4058400
2020-05-26,64.46814794679608,64.55829348062774,63.97238189641534,64.08956146240234,6089400
2020-05-27,64.65743321920384,64.89179229736328,63.70194442167353,64.89179229736328,6271700
2020-05-28,65.21630062808,65.69404161566972,64.80165737701843,64.94588470458984,4204600
2020-05-29,64.80165738843466,65.22531656682848,64.22476183232236,65.09912109375,7392600
2020-06-01,65.31544583229896,65.94642998425418,65.18925037733521,65.92839813232422,2545000
2020-06-02,66.21685341059478,66.64952850341797,66.07263296441192,66.64952850341797,4202900
2020-06-03,67.2714872114519,67.93852823921384,67.18134857657887,67.74021911621094,4526100
2020-06-04,67.41571637296055,67.79430277606488,67.0371299698562,67.37064361572266,4406400
2020-06-05,68.65965736294068,69.36274847778161,68.65965736294068,68.91204833984375,4274700
2020-06-08,69.19147992504374,69.75034363675091,68.90303214176782,69.71428680419922,1745700
2020-06-09,68.88500785786559,69.3357079985904,68.74979644022048,69.10134887695312,5235700
2020-06-10,69.23655298933008,69.50697582294814,68.68669827087481,68.91204833984375,3593800
2020-06-11,67.19038769952611,67.29855822499997,64.93688666403277,65.03604125976562,3414800
2020-06-12,66.66756303482705,66.90192903024217,64.90983526205927,65.9734878540039,4234400
2020-06-15,64.64086323188383,66.64981059984643,64.42269885338975,66.42255401611328,3099900
2020-06-16,68.12242152212252,68.12242152212252,66.54071103647357,67.5224609375,2931700
2020-06-17,67.84971108919908,67.92243484546991,67.31338899116975,67.48609924316406,3125200
2020-06-18,67.14067843397535,67.55882967084622,67.0043231113323,67.404296875,884300
2020-06-19,68.20422888290169,68.20422888290169,66.87705157587398,67.02249908447266,1516600
2020-06-22,67.22246256012602,67.7496992468316,66.9497589511977,67.69515991210938,1953200
2020-06-23,68.32241634268983,68.49512661433342,67.94062004649054,68.01334381103516,1623700
2020-06-24,67.48609559239395,67.62245089419561,66.03165522225332,66.41344451904297,2167300
2020-06-25,66.32253430906066,67.1497512753293,65.9134753944051,67.12247467041016,1579100
2020-06-26,66.94067656786565,66.9497687700919,65.71349280941554,65.82257843017578,1669500
2020-06-29,66.07711950291281,66.57707977294922,65.6044219750633,66.57707977294922,1806700
2020-06-30,66.35889739313156,67.34064712862954,66.30435805293209,67.01339721679688,2966800
2020-07-01,67.22247861901413,67.73153796086139,67.16793927126291,67.51336669921875,2135500
2020-07-02,68.41330508198153,68.74964029474398,68.013331385379,68.14059448242188,1674500
2020-07-06,69.27689063992614,69.48596973186318,69.08599595702015,69.4496078491211,2516900
2020-07-07,68.95872171839757,69.37687289954242,68.59510988491368,68.64056396484375,2450200
2020-07-08,68.84054935078392,69.36777921599821,68.61329282662162,69.34960174560547,1859800
2020-07-09,69.53140144810985,69.54958585310403,68.24058610626129,68.92235565185547,7607400
2020-07-10,68.95870791199536,69.51321428659236,68.63145802091131,69.47685241699219,4924700
2020-07-13,69.97683371493811,70.45861644851391,68.76782731179803,68.8678207397461,3757400
2020-07-14,68.65873881770763,69.82229109223537,68.45875197015094,69.72229766845703,2962200
2020-07-15,70.54951753613823,70.70405031164137,69.94955696961698,70.41316223144531,4154700
2020-07-16,69.81320589806681,70.06773209147187,69.6950280687583,69.98591613769531,4876700
2020-07-17,70.24953886038635,70.3404400871554,69.84956514021965,70.23136138916016,4161900
2020-07-20,70.29499603982954,70.96767346995307,70.11318664295875,70.84950256347656,2587600
2020-07-21,71.41310020888075,71.49491617800852,70.94040960891114,71.06767272949219,2770400
2020-07-22,70.9858417784827,71.41308513682739,70.9222102316219,71.29491424560547,2292700
2020-07-23,71.2040090141327,71.44944298524571,70.29498300430687,70.55860137939453,1694200
2020-07-24,70.04953375611989,70.349513968116,69.81319201513863,70.14044189453125,1128700
2020-07-27,70.51315932274123,70.94949493336478,70.37680401096392,70.9222183227539,1298500
2020-07-28,70.65860859529171,70.92222008654598,70.37680576119187,70.44043731689453,1605600
2020-07-29,70.74950421649477,71.43127380295262,70.73131981041067,71.27674102783203,911500
2020-07-30,70.30408149189158,70.87677242438183,69.81321345735617,70.81314086914062,1933100
2020-07-31,70.9222227317861,70.9313149358883,69.76776248231644,70.60406494140625,4089200
2020-08-03,71.07674551753121,71.44944257304425,70.96765990026694,71.34944915771484,5849300
2020-08-04,71.16766143655019,71.73126017256362,71.16766143655019,71.72216796875,1868800
2020-08-05,72.19485117772258,72.38574582643197,72.06758807858299,72.2130355834961,2652800
2020-08-06,72.00397731603513,72.5039445893624,71.8767141801556,72.46758270263672,4961400
2020-08-07,71.98579464766684,72.23122869621,71.69490651016517,72.14032745361328,4791100
2020-08-10,72.25848148863035,72.37665931817612,71.82215285200812,72.32211303710938,1113700
2020-08-11,72.86754393469346,72.94935296420459,71.92215584908722,72.06759643554688,3092900
2020-08-12,72.84935304701047,73.38568206671651,72.84935304701047,73.20387268066406,1063700
2020-08-13,73.13114831598531,73.33113517131471,72.81299056219714,73.0493392944336,2716000
2020-08-14,72.82208012147436,73.0038825640905,72.68572482185293,72.88571166992188,976100
2020-08-17,73.23113161960336,73.431118447285,73.18568448124167,73.4129409790039,3984200
2020-08-18,73.55839779137811,73.69475310724054,73.13115437149156,73.49476623535156,930600
2020-08-19,73.56748576818556,73.67657140167162,73.0220714713934,73.09479522705078,1854600
2020-08-20,72.44029424625757,73.27659661823225,72.43120204310247,73.16751098632812,2487300
2020-08-21,72.87663196797892,73.34023729208816,72.82209261290248,73.28569793701172,8077800
2020-08-24,74.0583516454829,74.10379878571325,73.74927918945274,74.06744384765625,4682900
2020-08-25,74.20379769523261,74.35833740234375,73.931094027714,74.35833740234375,1400200
2020-08-26,74.37652354957362,74.9855694402678,74.34925387317232,74.96739196777344,4648200
2020-08-27,75.08555498712732,75.14010126951761,74.41287761041004,74.74012756347656,2263500
2020-08-28,75.08556388109525,75.34009011133618,74.86739953164869,75.31282043457031,2744400
2020-08-31,75.049201556317,75.23101095921326,74.7674056509773,74.85830688476562,2273800
2020-09-01,75.09464890273914,75.53097755989987,74.92193171931525,75.50370788574219,3436600
2020-09-02,75.94913549698222,76.46728011067691,75.54006957965339,76.3672866821289,1787800
2020-09-03,75.94912900937273,75.9854839481766,73.59474794101693,74.04016876220703,3526500
2020-09-04,74.24015881260682,74.52196161541052,72.11304109936098,73.67656707763672,3416800
2020-09-08,72.39484563745118,72.83118126272723,71.93124033596779,71.94942474365234,2485700
2020-09-09,72.9947935708271,73.77655651774673,72.79480673296604,73.3583984375,3072700
2020-09-10,73.74019726072976,73.9038222306662,72.13121723380165,72.27666473388672,2213000
2020-09-11,72.87662607538896,73.08570514514284,72.01305399167866,72.54029083251953,3274900
2020-09-14,73.28568126727701,73.73110208149774,73.15841817749966,73.43112182617188,2086900
2020-09-15,74.14924592677117,74.25833153669504,73.72200262371634,73.92198944091797,2183600
2020-09-16,74.2310823953525,74.48560862024206,73.67657586170618,73.7220230102539,1910300
2020-09-17,72.73119119002439,73.53113178215263,72.69482930829312,73.32205963134766,1413500
2020-09-18,73.43113563096273,73.43113563096273,72.19485943900874,72.63119506835938,2222700
2020-09-21,71.31309143514304,71.63125610351562,70.51315100127567,71.63125610351562,2157800
2020-09-22,71.70397954814024,72.07668359512573,71.15856525027868,71.96759796142578,2444500
2020-09-23,72.14941920346,72.15850447293819,70.54953098963043,70.63134002685547,10125100
2020-09-24,70.2222656191346,71.29491668529272,69.9404697498679,70.66768646240234,3658200
2020-09-25,70.33135495767283,71.54035445318776,70.10409842264323,71.44036102294922,6358600
2020-09-28,72.44030413750654,72.65846849578473,72.22213284390844,72.57665252685547,2842900
2020-09-29,72.47665274226011,72.66754738769717,72.13121839167232,72.32211303710938,2188400
2020-09-30,72.3857498702399,73.19478258938888,72.29484864225041,72.64936828613281,11550500
2020-10-01,73.20387827560462,73.32205611940073,72.78572705870329,73.19478607177734,3440100
2020-10-02,72.14031452955372,73.00388658249254,72.0494133032421,72.6402816772461,2635700
2020-10-05,73.07660160528025,73.85836454171648,73.07660160528025,73.8401870727539,3072500
2020-10-06,73.93109573730288,74.24925349109105,72.87662211295478,73.0493392944336,3956000
2020-10-07,73.67657350829069,74.22198782067777,73.64929689764996,74.04927062988281,3935300
2020-10-08,74.49469123857229,74.66740842873976,74.32198098372405,74.64923095703125,4290700
2020-10-09,75.03101153356491,75.34916926626697,74.91284064293798,75.28553771972656,1629200
2020-10-12,75.68551464238621,76.38546168428078,75.62188309312306,76.16729736328125,1542600
2020-10-13,75.91278276670928,75.9309602398542,75.44917744533635,75.65825653076172,4126700
2020-10-14,75.81278422869134,75.99458668919581,75.15828427436433,75.29463958740234,2160300
2020-10-15,74.17653150317207,74.9855642114876,74.13108435744547,74.90375518798828,7075900
2020-10-16,75.19463678175853,75.54915639028076,74.9491958618164,74.9491958618164,3083400
2020-10-19,75.29464164938237,75.43099696615454,74.05836546520185,74.21289825439453,1936400
2020-10-20,74.61285977726757,75.16736622206383,74.449234811011,74.5674057006836,3062900
2020-10-21,74.54014527082906,74.98556614824096,74.37652028428519,74.38561248779297,1718100
2020-10-22,74.45834542956983,74.7401413551971,73.9492860001308,74.62196350097656,3429900
2020-10-23,74.93101705060464,74.9491945199364,74.4401421548274,74.94010925292969,1409500
2020-10-26,74.09471824514696,74.31288256399607,72.97661310732278,73.67656707763672,4996000
2020-10-27,73.70383241016235,73.76746395505101,73.34931281216568,73.43112182617188,3414200
2020-10-28,72.04032622980088,72.1494118703339,71.01312912222978,71.08584594726562,6290500
2020-10-29,71.18583169762549,72.1948512238185,70.82222680574806,71.6494369506836,7900400
2020-10-30,71.25856759898394,71.47673195836893,70.30408725677968,71.03131103515625,11588400
2020-11-02,71.75852522646561,72.0857751894819,71.23128840434836,71.81306457519531,6132900
2020-11-03,72.67663622756633,73.48566892741884,72.54937312435261,73.13114929199219,3304100
2020-11-04,73.949282285707,75.38554539090873,73.76747981417351,74.67650604248047,7627400
2020-11-05,76.04004727993843,76.45819852314203,75.8218829215974,76.194580078125,3062400
2020-11-06,76.26729361923483,76.56727390631706,75.84005022890298,76.29456329345703,2643200
2020-11-09,79.4852583066676,79.52162018926619,77.34904104975074,77.4035873413086,9397600
2020-11-10,77.42174431543003,77.65809302208108,76.75815920583808,77.33993530273438,14894200
2020-11-11,77.76719484393301,78.06716822163526,77.63083952571222,77.98535919189453,4449400
2020-11-12,77.69444470778323,77.88533931436122,76.83995814330513,77.13993835449219,4812400
2020-11-13,77.7217411662257,78.29442518336704,77.54902396655403,78.17625427246094,1692600
2020-11-16,78.93072893000169,79.13980102539062,78.63074868672055,79.13980102539062,3428400
2020-11-17,78.67620991170945,79.15799262392927,78.45803865931968,78.94891357421875,2094300
2020-11-18,79.07618000959673,79.21253531426854,78.28533172607422,78.28533172607422,3746700
2020-11-19,78.18533492319155,78.73984138568584,77.93080873096176,78.68529510498047,1777900
2020-11-20,78.73074874530712,78.8216499655526,78.49440002441406,78.49440002441406,5055600
2020-11-23,79.00346484527222,79.17617509517521,78.40350426628146,78.78529357910156,4984800
2020-11-24,79.51251827730682,80.06702478242697,79.239807658772,79.95793914794922,3358800
2020-11-25,79.75794369587639,80.0124698802598,79.50341751149297,79.8761215209961,1404000
2020-11-27,80.23064908641963,80.41245154035575,80.13974785945157,80.36700439453125,1755400
2020-11-30,80.13065505833745,80.13065505833745,79.17617484399615,79.38525390625,10556400
2020-12-01,80.35790315109304,80.77605429635997,80.2488175298119,80.51243591308594,4099800
2020-12-02,80.2033806184556,80.67607116699219,80.08520277983207,80.67607116699219,2767100
2020-12-03,80.82150064866639,81.13056614311628,80.63059909583838,80.81240844726562,1967200
2020-12-04,81.16693426398459,81.53054605952283,81.1123949220152,81.52145385742188,1982500
2020-12-07,81.31238962813123,81.48510682291057,81.09422528520744,81.33057403564453,915600
2020-12-08,81.07602847060569,81.6850742059318,81.07602847060569,81.61235046386719,898100
2020-12-09,81.90326023680839,81.90326023680839,80.69425371151316,81.03968811035156,1321200
2020-12-10,80.64881990798796,81.37603683605012,80.57609613458551,81.25786590576172,2972900
2020-12-11,80.82151818214125,81.07604439403886,80.47608380714952,81.04877471923828,1448100
2020-12-14,81.55809594933666,81.67719008447855,80.80691528320312,80.80691528320312,1317200
2020-12-15,81.37490188459667,81.83293914794922,81.1458832529204,81.83293914794922,1538100
2020-12-16,81.95201926985322,82.19936328467674,81.74132606073003,82.03446960449219,2613900
2020-12-17,82.56579646059416,82.62992139936354,82.41006546488195,82.62076568603516,3016300
2020-12-18,82.63905992487386,82.63905992487386,81.93368580477514,82.24514770507812,3019900
2020-12-21,80.89853118277854,81.91537436556595,80.55958811457826,81.7229995727539,5624100
2020-12-22,81.71383640900044,81.759642926165,81.30160571089237,81.58558654785156,2627300
2020-12-23,82.05278025180468,82.26348043007809,81.92453040036615,81.9703369140625,4822800
2020-12-24,82.04362484200843,82.10774977342612,81.81460623136049,82.07110595703125,584200
2020-12-28,82.74899243657624,82.74899243657624,82.50164846395572,82.61157989501953,2035300
2020-12-29,83.15206082629749,83.26199225796152,82.63906145671645,82.77647399902344,2479800
2020-12-30,83.17956517506592,83.3536145728357,83.03298990421389,83.05131530761719,946400
2020-12-31,83.02381950694053,83.19787587767043,82.73983868235423,83.10626983642578,4451900
2021-01-04,83.91241163198968,83.93989274507648,81.93369460971986,82.64823150634766,5006200
2021-01-05,82.73983211481983,83.64674373261312,82.69402560328696,83.50017547607422,1805800
2021-01-06,83.207048455907,84.66360355515337,83.1062797018479,83.96739196777344,9674400
2021-01-07,84.36129169332008,84.99338529244454,84.28801104994524,84.84681701660156,4807800
2021-01-08,85.46974208982671,85.64379146871084,84.73687979327477,85.59799194335938,3654600
2021-01-11,84.61779840695858,85.2224039020875,84.57199188939266,84.84681701660156,3317200
2021-01-12,84.89260157800145,85.23155157658772,84.56281427913157,85.14910125732422,9483200
2021-01-13,85.08499215253744,85.4605860307102,84.89261735728797,85.20408630371094,2172700
2021-01-14,85.56133973856808,85.77203291052628,85.2590335467058,85.33232116699219,4452800
2021-01-15,84.70022505661848,84.90176251163469,84.03149476216498,84.43456268310547,6946900
2021-01-19,85.2132417785865,85.31401052664017,84.90177982212481,85.22240447998047,4114200
2021-01-20,85.82701224131144,86.38581818098032,85.707918097029,86.28504943847656,2434800
2021-01-21,86.41330669695074,86.45910622713478,86.04687551001058,86.30337524414062,4978200
2021-01-22,85.67128045717693,86.12931768735432,85.66212474472069,85.90029907226562,4028400
2021-01-25,86.07434895249797,86.23924262246626,85.00254359225052,86.18428039550781,5147600
2021-01-26,86.31254484166475,86.37666978032046,85.85450756866851,85.91863250732422,1123200
2021-01-27,84.8010002677878,84.86512519118742,83.49101369911625,83.80248260498047,5122000
2021-01-28,84.15976013951345,85.26820935768916,84.04982869218036,84.50786590576172,5900200
2021-01-29,83.76585940453026,84.04984027959149,82.41922869269482,82.84978485107422,5009100
2021-02-01,83.81164706470726,84.3887784246396,83.38109096732701,84.26052856445312,5182200
2021-02-02,85.00253386479555,85.56133973856808,84.97505275446119,85.33232116699219,2432600
2021-02-03,85.5338892123262,85.79955168903741,85.20410179220848,85.47891998291016,2321800
2021-02-04,85.62546616620668,86.11098442823878,85.49721632299412,86.06517791748047,2253100
2021-02-05,86.52321641813249,86.68811007470495,86.23007291634725,86.55986022949219,3502100
2021-02-08,86.98126276868872,87.21028137207031,86.80721338270205,87.21028137207031,4352900
2021-02-09,87.1186759583718,87.56755046729883,87.06371372967266,87.38433837890625,4538000
2021-02-10,87.92482632690144,87.92482632690144,86.88049505314596,87.40266418457031,1697500
2021-02-11,87.81488776495549,87.93397491440224,87.31104407673335,87.83320617675781,3749900
2021-02-12,87.56754475461223,88.272925926002,87.56754475461223,88.25460052490234,3231800
2021-02-16,88.74013390497046,88.80425883648573,88.18132793501171,88.41950225830078,2324400
2021-02-17,87.95230933830007,88.2546085931535,87.54007164498353,88.24545288085938,3662600
2021-02-18,87.37517663830945,87.77825162411608,86.95378323909944,87.63168334960938,2689800
2021-02-19,88.06223268709697,88.21797065234513,87.66832040152717,87.78741455078125,2532400
2021-02-22,86.94463271693017,87.45763219196601,86.84386396446332,86.88050079345703,1454900
2021-02-23,86.38581232332034,87.22859903157408,85.34148814372494,86.94461822509766,8551800
2021-02-24,86.41330166038907,87.540069282372,86.1476392400688,87.43930053710938,5469700
2021-02-25,87.32021628931743,87.60419713229089,85.24073036314043,85.50638580322266,3548400
2021-02-26,85.57967207549699,85.6529597077095,84.37045410036365,84.74604797363281,6675200
2021-03-01,85.96441100133134,86.96293564640263,85.95525529026006,86.69727325439453,2072400
2021-03-02,86.7430936440087,86.76141205817441,86.12931843850708,86.13848114013672,2412900
2021-03-03,86.06518362082481,86.30336491218569,85.19491577148438,85.19491577148438,4099000
2021-03-04,85.15826870440246,85.6529496802845,83.22535131291784,83.97653198242188,6803700
2021-03-05,84.80100334776367,85.37812767932145,83.13374828972626,85.15827178955078,4522900
2021-03-08,84.98421355224254,85.57966327180125,84.40708923339844,84.40708923339844,5031100
2021-03-09,85.43310620219015,86.3033741446289,85.39646238505361,85.8453369140625,4650400
2021-03-10,86.37664726540208,86.52321552022747,85.88196630081829,86.23007202148438,2851400
2021-03-11,86.99042593292268,87.6133568170009,86.8072138448792,87.34769439697266,1440300
2021-03-12,86.71560737402955,87.22860680930073,86.52322559670972,87.18280029296875,2681700
2021-03-15,87.15532049620727,87.66831993923272,86.7247643969138,87.6500015258789,866800
2021-03-16,87.77825118471065,87.97062597540267,87.41182001663832,87.64083862304688,2422400
2021-03-17,87.21029061363086,88.1538532303893,86.95379086891744,87.89734649658203,1891400
2021-03-18,87.31105714429206,87.79657550428516,86.58735746066499,86.71561431884766,1612700
2021-03-19,86.67896300647452,87.10951210742336,86.16595658537902,86.77973175048828,5386000
2021-03-22,86.7980432898629,87.4850990414977,86.78888058956187,87.21943664550781,6435500
2021-03-23,86.77972219708346,87.05454029579069,86.11098487762047,86.23007202148438,3479600
2021-03-24,86.2758998759128,86.55072503170018,85.51555633544922,85.51555633544922,5616000
2021-03-25,85.26821244720439,86.10183657179863,84.92009967924976,85.90029907226562,4317700
2021-03-26,86.29421519103789,87.4209899023709,86.1568096071749,87.32938385009766,2965100
2021-03-29,86.97211477741843,87.29273945279661,86.55987706128039,87.12784576416016,8201800
2021-03-30,86.82550859174886,87.08200824073208,86.58732735093962,86.99040222167969,2982400
2021-03-31,86.90797479142333,87.57670514295793,86.90797479142333,87.16447448730469,2264700
2021-04-01,87.80574158759441,88.30958537062874,87.79657888542272,88.30042266845703,2815600
2021-04-05,88.80426111237429,89.40886662657124,88.74013617921563,89.2806167602539,2846500
2021-04-06,88.9966280063101,89.39054027189185,88.92334037804073,89.17984008789062,2061800
2021-04-07,88.95998416130683,89.17067735614204,88.81340890481896,89.03327178955078,4297700
2021-04-08,89.53710974420764,89.65620388902121,89.30809114460371,89.58291625976562,1939800
2021-04-09,89.46381512689695,89.98597717285156,89.40884591899673,89.98597717285156,1636300
2021-04-12,89.69284793435472,89.77529127565954,89.49131044792998,89.7386474609375,2863600
2021-04-13,89.81192844920841,90.25164021517226,89.75696622573606,90.1600341796875,1240400
2021-04-14,90.24251513347552,90.48985221214306,89.93104612019968,90.1051025390625,2972900
2021-04-15,90.64555470532399,90.97534203251958,90.59059248048895,90.95702362060547,1906100
2021-04-16,91.20436908814146,91.35094435343201,90.92038824800768,91.31430053710938,2934300
2021-04-19,91.06696229429501,91.19521215516086,90.57228126420108,90.93870544433594,2254100
2021-04-20,90.44401389167928,90.53561991897634,89.62870137818729,89.9676513671875,2495400
2021-04-21,89.72948748951325,90.837943698568,89.68368796153726,90.76465606689453,6945000
2021-04-22,90.85625320885832,90.99366575750759,89.96765998189797,90.21500396728516,2419400
2021-04-23,90.453188268723,91.47003145647606,90.453188268723,91.1952133178711,1241100
2021-04-26,91.25933101924144,91.4975053226781,91.21352450522289,91.38758087158203,2320700
2021-04-27,91.35094451904297,91.4150694504505,91.11276320706068,91.35094451904297,3614200
2021-04-28,91.36925533583648,91.77233029350943,91.2318427830759,91.49750518798828,1898300
2021-04-29,92.0380013695708,92.05631978342142,91.03032086954488,91.71737670898438,4661200
2021-04-30,91.04863720055192,91.28681850972177,90.62724380069344,90.86542510986328,2139000
2021-05-03,91.45171300693347,91.47919412187383,91.09444453452207,91.22269439697266,1676400
2021-05-04,90.63639736304047,90.69135958688653,89.59207317540978,90.361572265625,2401100
2021-05-05,90.9203943580088,91.03948152724023,90.47151980880469,90.69137573242188,1640800
2021-05-06,90.81045676338131,91.38758813386958,90.34326383091111,91.34178161621094,3563700
2021-05-07,91.57080233840067,92.32198311731247,91.51584010721724,92.16625213623047,3491400
2021-05-10,92.20289393540254,92.23953775175399,91.20436915983241,91.25933837890625,2500000
2021-05-11,89.85773683177241,90.62724298171604,89.5737559970433,90.5081558227539,2581000
2021-05-12,89.72031884060584,90.02261804675722,88.42865072770623,88.63935089111328,4579500
2021-05-13,88.86837119695446,89.70199518873103,88.79508357442023,89.35388946533203,5864100
2021-05-14,90.13256247462407,90.92954974361321,90.12339977339157,90.76465606689453,16310500
2021-05-17,90.38905412547292,90.62723541259766,90.16003553876253,90.62723541259766,1907800
2021-05-18,90.92037090409173,91.08526455154193,90.37072774228841,90.37989044189453,1210400
2021-05-19,89.28976574909542,90.01346530593942,88.95081573211507,89.95849609375,4550700
2021-05-20,90.29746427597352,91.20437608498018,90.26082045683971,90.99368286132812,1548000
2021-05-21,91.27766343440604,91.42423871047744,90.69137630830812,90.89291381835938,2376100
2021-05-24,91.2501686880947,91.86393683950882,91.23184328677598,91.60743713378906,1764200
2021-05-25,92.07463702011736,92.08379273168393,91.50666839381446,91.60743713378906,2236800
2021-05-26,91.70819862381542,91.92805449860994,91.59826719187205,91.82728576660156,1606700
2021-05-27,92.03800151892172,92.1662513833644,91.8822705391118,91.92807006835938,2723700
2021-05-28,92.24868801468335,92.45938819898427,92.15708197376279,92.20288848876953,1943200
2021-06-01,93.04568383072294,93.05484653238807,92.36779067846747,92.50520324707031,3465900
2021-06-02,92.52351369064672,92.78001340242533,92.43190764916764,92.60595703125,1081700
2021-06-03,92.10212683750767,92.3769449814262,91.71737724256562,92.12044525146484,1478000
2021-06-04,92.65177218098287,93.02736607187047,92.63345376661711,92.97239685058594,1121600
2021-06-07,93.00903300126734,93.02735840321607,92.770851699585,92.99987030029297,2279500
2021-06-08,93.14643818620283,93.1556008864519,92.58763228558202,92.95406341552734,1453300
2021-06-09,92.99987745666586,93.08232779359368,92.68841549050056,92.71589660644531,1382300
2021-06-10,93.03329154126992,93.32854716321845,92.79339414860884,93.18091583251953,2076400
2021-06-11,93.31933148101726,93.35623931884766,93.0240758178243,93.35623931884766,3325000
2021-06-14,93.36546929054185,93.59613800048828,93.21783793723995,93.59613800048828,1013900
2021-06-15,93.53153516082882,93.56844299288703,93.20859339018179,93.41158294677734,3848000
2021-06-16,93.45772806250704,93.45772806250704,92.3412924383546,92.81185150146484,3501000
2021-06-17,92.60885653152934,92.87643302296266,92.15674088766843,92.63653564453125,3225800
2021-06-18,91.74154914878578,91.87995176687464,91.372477847032,91.40938568115234,3506400
2021-06-21,91.7692217447591,92.56272252334799,91.52932435974523,92.48890686035156,2354700
2021-06-22,92.36896520316792,93.00561300170729,92.18443307810256,92.8672103881836,1620100
2021-06-23,92.86721261126779,93.09788129284598,92.62731521138062,92.69190216064453,2294700
2021-06-24,93.28242079709479,93.4115947058349,93.21783384272473,93.34700775146484,2866200
2021-06-25,93.66070907425379,93.78065424888291,93.52230646386685,93.72529602050781,3247400
2021-06-28,93.67916676934709,93.74375372063324,93.40236856645632,93.69762420654297,3817400
2021-06-29,93.77141252665507,93.77141252665507,93.54997260441506,93.73450469970703,1806900
2021-06-30,93.35624216662877,93.53155264180839,93.27319776911457,93.36547088623047,2264300
2021-07-01,93.448498732453,93.75298309326172,93.3285535476419,93.75298309326172,3398100
2021-07-02,93.89138985265588,94.24200374332621,93.72530810666466,94.1866455078125,2150500
2021-07-06,94.16817944840314,94.16817944840314,93.24550473058002,93.78988647460938,1564800
2021-07-07,94.09437656321272,94.15896351582387,93.49463655213775,93.99288177490234,4506600
2021-07-08,92.54428706271227,93.13479838308604,92.32284003798445,92.95948791503906,4030900
2021-07-09,93.52231852384759,94.24200374332621,93.46696028833387,94.1866455078125,3636800
2021-07-12,94.16816908697906,94.52801162418027,94.09436046765603,94.46342468261719,3517100
2021-07-13,94.31579809632869,94.60182496775823,94.08512944789878,94.14048767089844,3193800
2021-07-14,94.63874751125913,94.66642662706268,94.10359447422522,94.2696762084961,2846100
2021-07-15,93.95597682681999,94.16818808930017,93.48541070650509,93.87293243408203,9559900
2021-07-16,94.06669294691007,94.08515038498301,93.07020951392296,93.1624755859375,2193400
2021-07-19,91.9076312142324,91.99989728014137,91.1787173264872,91.75077819824219,5313800
2021-07-20,91.72310420418394,93.0517511142532,91.58470157786735,92.7657241821289,2012700
2021-07-21,93.10710316893943,93.75297261411518,93.03328750679107,93.74374389648438,2447700
2021-07-22,93.84523839193082,93.99286971578685,93.55921150127098,93.90059661865234,1328600
2021-07-23,94.25122199177358,94.59260712544953,94.00209588073777,94.49111938476562,2398300
2021-07-26,94.14972596811803,94.43575286865234,94.1220468538017,94.43575286865234,4286300
2021-07-27,93.94674234081428,93.94674234081428,93.11633366165982,93.79911804199219,2535900
2021-07-28,94.038996740504,94.48188366092256,93.76219857476009,94.23275756835938,3241300
2021-07-29,94.71255811013708,94.94322678208604,94.67565027789134,94.74946594238281,3545800
2021-07-30,94.14050165384809,94.55570950636297,94.00209903634313,94.21431732177734,3702800
2021-08-02,94.75868275220854,94.82326969545785,94.18662898041441,94.26044464111328,3627300
2021-08-03,94.48188948172762,94.98013465810091,94.02055213761709,94.93399810791016,2426300
2021-08-04,94.86940062445353,95.05393272582263,94.63873197801794,94.74022674560547,2425600
2021-08-05,94.96167056841352,95.19233922430617,94.90631234362289,95.14620971679688,2043200
2021-08-06,95.10008813047186,95.22003331620363,94.89709855504132,94.98936462402344,3360000
2021-08-09,95.09085017147935,95.17389455310847,94.84173110549031,95.03549194335938,805700
2021-08-10,95.15544128417969,95.28461518174878,94.98935955309808,95.15544128417969,1176000
2021-08-11,95.48760668680161,95.52451452106415,95.18312937317243,95.45069885253906,4213500
2021-08-12,95.31230167250581,95.5152841983661,95.07240427355337,95.49683380126953,2602800
2021-08-13,95.62600135992793,95.74594653172784,95.46914835693212,95.73672485351562,1848500
2021-08-16,95.28462501679067,95.6075668334961,94.86019544676233,95.6075668334961,2426100
2021-08-17,94.8140601964188,94.96168449733018,94.15896196232818,94.72179412841797,3818900
2021-08-18,94.73101067417711,94.98013678767408,94.01132552754031,94.07591247558594,3195200
2021-08-19,93.0886583567137,93.89138795266895,93.0425218017525,93.57767486572266,3991600
2021-08-20,93.49461543995227,94.22352919165225,93.38389195785729,94.13125610351562,2399900
2021-08-23,94.65719035215294,95.26615900901535,94.65719035215294,95.08162689208984,3127300
2021-08-24,95.40456521869001,95.6536842898905,95.3122991567435,95.5152816772461,3243200
2021-08-25,95.46915691192132,95.72750471399414,95.3953412429149,95.63523864746094,10848000
2021-08-26,95.41380440055933,95.52452087125747,94.98936779804956,95.02627563476562,3598100
2021-08-27,95.19234884634704,95.99507838419485,95.19234884634704,95.9397201538086,2517600
2021-08-30,96.09657193072292,96.37337011854491,95.93049020224998,96.19806671142578,1856600
2021-08-31,96.41951018161805,96.41951018161805,96.16116238112757,96.26265716552734,5907800
2021-09-01,96.6040356726069,96.96387823276014,96.59481399425874,96.6594009399414,2981600
2021-09-02,97.01925276277017,97.12074754988275,96.75167623669606,96.92698669433594,1206700
2021-09-03,96.86238772332699,97.25913810386824,96.81625117510983,97.1484146118164,1299600
2021-09-07,97.185332629795,97.19455430884594,96.9085273903742,97.00079345703125,3807200
2021-09-08,96.70553266847287,96.79780576966411,96.17038669458985,96.48409271240234,2538000
2021-09-09,96.3826068075289,96.78858596391504,96.09657987795681,96.22575378417969,2336800
2021-09-10,96.76090329283655,96.78858240894625,95.66291809082031,95.66291809082031,1700500
2021-09-13,96.34569802705815,96.37337714391315,95.57987627663714,96.01353454589844,2490400
2021-09-14,96.22573932349282,96.28109754942633,95.32151507636848,95.44146728515625,1780800
2021-09-15,95.46915980921715,96.11502933400001,95.266170233014,96.01353454589844,3472100
2021-09-16,95.77364064469779,95.96740149499344,95.23848760705289,95.76441192626953,1936500
2021-09-17,95.52452052157481,95.67215186789866,94.72179795415153,94.8140640258789,3500400
2021-09-20,93.04252528740942,93.5130914157327,92.10140007021305,93.1440200805664,3431700
2021-09-21,93.8637161529642,94.08515614725125,93.23629696960882,93.36547088623047,2911300
2021-09-22,93.92829324796507,94.80483145291774,93.86370629643645,94.22354888916016,4614000
2021-09-23,94.7125604194916,95.56141946349354,94.7125604194916,95.2569351196289,1882600
2021-09-24,94.62952202737831,95.0908594117387,94.62952202737831,94.98936462402344,1413700
2021-09-27,94.77713907947961,95.09084507461037,94.5741495346544,94.88785552978516,6260400
2021-09-28,94.02055830905245,94.12205309457474,92.79339920370086,93.01483917236328,6237800
2021-09-29,93.24550815645082,93.47617684438144,92.79339949915273,92.85798645019531,2917400
2021-09-30,93.19936832049794,93.42080826534045,92.19364929199219,92.19364929199219,2935600
2021-10-01,92.62731205233841,93.25473112641102,91.7599955865603,92.96870422363281,3101500
2021-10-04,92.6734433526916,92.76570940905916,91.35401833223375,91.82457733154297,6345700
2021-10-05,92.10138458049592,93.05173835708865,91.96298197315399,92.61808013916016,3388900
2021-10-06,91.63082481749497,92.72880999443097,91.28943967400694,92.69190216064453,6572800
2021-10-07,93.43925639912052,94.15894852147296,93.42080600393399,93.70683288574219,5346200
2021-10-08,93.9375101390324,93.95596757535678,93.45772238633943,93.6053466796875,2709600
2021-10-11,93.60534596859708,94.09436947518667,93.05174255371094,93.05174255371094,1972800
2021-10-12,93.24549156432496,93.39312287726686,92.81183338186868,92.9317855834961,2454200
2021-10-13,93.33776291272717,93.75296365359283,92.87642562756608,93.63301849365234,3185600
2021-10-14,94.4449778289855,94.90631515443407,94.28812482780073,94.84172821044922,3027500
2021-10-15,95.35842772601741,95.66291206293747,95.22925383267845,95.61677551269531,2024600
2021-10-18,95.11852399123171,95.71826390713008,94.98935010650884,95.67213439941406,4443100
2021-10-19,96.09657102941658,96.48409271240234,96.03198408225228,96.48409271240234,2740100
2021-10-20,96.56714380861018,96.84394201307812,96.52100725480732,96.77012634277344,1264700
2021-10-21,96.45641837785327,96.79781056661085,96.39183142748828,96.78858184814453,1157100
2021-10-22,96.82548490071518,97.14841963659158,96.37336923103892,96.79780578613281,3291500
2021-10-25,96.89006876140711,97.21300348699627,96.55790531810139,97.12995910644531,1513400
2021-10-26,97.49902971896807,97.65588272183905,96.99156287918863,97.07460021972656,6043500
2021-10-27,97.09306330580658,97.24068759961534,96.54868156372883,96.59481811523438,4294300
2021-10-28,96.76090722073826,97.43445587158203,96.76090722073826,97.43445587158203,2209200
2021-10-29,96.70553276855104,97.24991450045569,96.6686249359262,97.1668701171875,2908600
2021-11-01,97.47135167066224,97.68356994232671,97.19454645361277,97.6558837890625,1700000
2021-11-02,97.55438968143834,97.78505833410097,97.45289491111089,97.71124267578125,2185600
2021-11-03,97.57285472138395,98.42171380112333,97.48058865436005,98.33867645263672,1696500
2021-11-04,98.36635592680403,98.60625333349903,98.1910454712058,98.55088806152344,2515300
2021-11-05,98.93841969282431,99.05836487994483,98.41249535014215,98.7446517944336,1733500
2021-11-08,99.05835785676312,99.08603697187081,98.81846046008074,98.92918395996094,2516600
2021-11-09,99.07681176297713,99.07681176297713,98.40326314000151,98.68006134033203,2839400
2021-11-10,98.40324735953426,98.6985029495412,97.52670226709756,97.7850570678711,2624400
2021-11-11,98.21871816679847,98.34789206054775,98.08954427304919,98.10800170898438,3283100
2021-11-12,98.35711328577408,98.82767931398452,98.20026028952016,98.790771484375,3337800
2021-11-15,98.99376036374191,99.0029890809446,98.57855256300539,98.73541259765625,2585500
2021-11-16,98.68005307737783,99.15061912982152,98.66160268134728,98.93840789794922,2595900
2021-11-17,98.82769520457838,98.82769520457838,98.51398212217963,98.66161346435547,3437700
2021-11-18,98.68928527832031,98.79078005869331,98.10800275027896,98.68928527832031,1730900
2021-11-19,98.56934513992132,98.78155639013133,98.30176861793723,98.33867645263672,1969900
2021-11-22,98.51397597747629,98.87382559172221,97.71125348267609,97.74816131591797,5876700
2021-11-23,97.6282087700392,98.01573749805227,97.0653766340279,97.7204818725586,2681400
2021-11-24,97.07459276956,97.79427782345115,96.90851106178138,97.75736999511719,2439700
2021-11-26,96.11502767118999,96.34569636025752,95.19235291491988,95.37689208984375,4094700
2021-11-29,96.4195022094521,96.65017087502495,95.73672493040219,96.23497009277344,4160000
2021-11-30,95.83822722566113,96.27187843782421,94.57416030494441,94.92477416992188,7431500
2021-12-01,96.09658208701413,96.640956841546,93.87293243408203,93.87293243408203,5985000
2021-12-02,94.20509373556163,95.57065550884819,94.13127806361102,95.22926330566406,8715500
2021-12-03,95.53374826935672,95.73673784876334,93.63304046118563,94.41731262207031,7075400
2021-12-06,94.86017901709477,95.6721372186494,94.34348346297743,95.3676528930664,6256200
2021-12-07,96.59482547788843,97.47136370770977,96.59482547788843,97.43445587158203,6047800
2021-12-08,97.52670352998197,97.78505833410097,97.22222625844826,97.71124267578125,4336700
2021-12-09,97.31450301383549,97.50826385864721,96.90852388787793,96.93620300292969,6138700
2021-12-10,97.39754073702562,97.5636224674302,96.85316603369635,97.46212768554688,3963500
2021-12-13,97.29163229335657,97.29163229335657,96.49041748046875,96.49041748046875,3633400
2021-12-14,95.90350463981314,96.37863830401194,95.4190454308184,95.96871948242188,5586700
2021-12-15,95.90349040967682,97.24505370255082,95.419031272566,97.16120910644531,3676900
2021-12-16,97.72019637839128,97.80404808407455,96.31341111627987,96.69538879394531,4886500
2021-12-17,95.96870172589935,96.53700543829056,95.40971644869519,95.74510192871094,4335900
2021-12-20,94.63646008559772,94.89731943609287,94.12405271292211,94.84142303466797,4003800
2021-12-21,95.53082821602858,96.4624727192769,95.23270225930446,96.387939453125,3683100
2021-12-22,96.29478939629827,97.32891550284225,96.27615252330797,97.2916488647461,5294100
2021-12-23,97.50591378548854,98.19532870409589,97.45932871876668,97.91583251953125,3693300
2021-12-27,98.09285052407424,98.98722839355469,98.05558389102713,98.98722839355469,2712200
2021-12-28,99.08970565594316,99.25740194360294,98.79157971209057,98.8847427368164,7115000
2021-12-29,98.87542898637557,99.05244371725927,98.5493548304452,98.8940658569336,7856400
2021-12-30,98.9322946957286,99.19332862930278,98.70854522754395,98.7738037109375,2156000
2021-12-31,98.77380216801407,99.01619386510713,98.55938448848804,98.61531829833984,5529600
2022-01-03,98.93230473509364,99.15604711334177,98.40091214135309,99.13739776611328,12987500
2022-01-04,99.50098152096274,99.54759066028849,98.71787258629084,99.0534896850586,9016100
2022-01-05,99.10941155986099,99.23061095532098,97.3940418062296,97.4406509399414,6835700
2022-01-06,97.25422267960543,97.84154911126464,96.76944632353403,97.23558044433594,6908700
2022-01-07,97.36608525939313,97.6271191963929,96.74146020998216,97.2169189453125,4589400
2022-01-10,96.5363498356019,96.93722534179688,95.3803324473038,96.93722534179688,12844900
2022-01-11,97.03977899954738,98.09324645996094,96.56432740981255,98.09324645996094,7804600
2022-01-12,98.62465240005855,98.89501102792568,98.16784297976534,98.68991088867188,4580800
2022-01-13,98.85770100750732,98.93228415562288,97.22623198384188,97.36607360839844,5320100
2022-01-14,96.86266564767195,97.43134980838047,96.49908162527034,97.39405822753906,6341200
2022-01-18,96.26600156258108,96.36855161786791,95.51085959977436,95.7066421508789,8446000
2022-01-19,96.12615810942728,96.40584136629738,95.09134001670482,95.12863159179688,6159500
2022-01-20,95.68799688745523,96.56433117450077,94.33621099213876,94.38282012939453,10613600
2022-01-21,94.09382122064741,94.45740521683076,92.70474371952027,92.7793197631836,8781100
2022-01-24,91.24108001595114,92.66744904761043,89.12482748046838,92.63015747070312,11927600
2022-01-25,91.39024105414228,92.6488015714225,90.35542289017737,91.69789123535156,17991900
2022-01-26,92.93780889027089,93.38529359386884,90.57917174226687,91.24108123779297,5429500
2022-01-27,91.93095085446123,92.50895959265081,90.45796566247655,90.77494049072266,6188700
2022-01-28,90.77495019011351,92.25725309966695,89.90794054650861,92.22928619384766,10745600
2022-01-31,92.29454185097255,94.20569430001379,92.18266711848116,94.13111114501953,3866600
2022-02-01,94.33621611009085,94.93286715540692,93.67430657896337,94.85828399658203,3796400
2022-02-02,95.44559931335975,95.66002409198397,94.79301453083508,95.46424865722656,2463300
2022-02-03,94.26162657646506,94.7091112738685,93.47851768704749,93.63700866699219,21242100
2022-02-04,93.56242523885412,94.69046876407883,93.15222500690295,94.05652618408203,5877900
2022-02-07,94.0938137496403,94.5506230986133,93.69293820713399,93.87007141113281,3938700
2022-02-08,93.73955932663566,94.75572813101569,93.54377676854452,94.59724426269531,2720600
2022-02-09,95.5761245059821,96.08887481689453,95.5574822731495,96.08887481689453,5696300
2022-02-10,94.94218317727524,96.27532689094056,94.30824767546092,94.69979858398438,3485200
2022-02-11,94.69047342241151,95.10067367454263,92.66745329284005,92.90052032470703,3832900
2022-02-14,92.77932250203759,93.00307197755649,91.84705435863324,92.55558013916016,5372100
2022-02-15,93.61836727004331,94.21501832566183,93.5437841099306,94.17772674560547,2600300
2022-02-16,93.76751776304741,94.59723571948707,93.52512608991569,94.39213562011719,2676200
2022-02-17,93.73024614442717,93.786179960658,92.45303614356827,92.56491088867188,3720400
2022-02-18,92.59287387515778,92.77932466312501,91.50212182900202,91.87503051757812,4274300
2022-02-22,91.22241840734927,91.88432780502522,90.12234193072045,90.81222534179688,6770900
2022-02-23,91.62330662999298,91.62330662999298,89.36721956211234,89.52570343017578,3629200
2022-02-24,86.78483383013135,89.97319613094928,86.55176680562765,89.89861297607422,5552400
2022-02-25,90.2994989794703,91.91231899236536,90.00117343813098,91.8936767578125,5519800
2022-02-28,90.39271180553372,91.71653076656766,90.23422793962986,91.25039672851562,5390800
2022-03-01,90.98935472382057,91.26903796686751,89.21804411401726,89.70282745361328,4681800
2022-03-02,90.22490507084288,91.28769012983435,89.87997042787967,90.98936462402344,5907300
2022-03-03,91.23175663118553,91.30633978605277,89.74944665692384,90.06642150878906,5472700
2022-03-04,88.78921781029007,88.9570263640558,87.9594997146266,88.73328399658203,3623000
2022-03-07,88.38834124194773,88.44428216768098,85.9458032350557,85.97377014160156,5164500
2022-03-08,86.30005829559371,87.74507670507877,85.3304986117505,85.8712158203125,5333100
2022-03-09,87.7357516089283,88.80786134827625,87.35351827321176,88.47224426269531,3841700
2022-03-10,87.40013211858356,87.9315246373589,86.8967065040636,87.77304077148438,5228600
2022-03-11,88.30444019016998,88.41630781593265,86.47719547208426,86.56109619140625,2969100
2022-03-14,86.86874919281995,87.42810867762137,85.7779971305609,86.00173950195312,1827000
2022-03-15,86.30004976868598,87.53996793429964,85.98308205800366,87.34419250488281,5022900
2022-03-16,88.67733983098555,90.29948425292969,87.96881411861422,90.29948425292969,2966000
2022-03-17,89.8613243827738,91.2224349975586,89.69351583505286,91.2224349975586,3482600
2022-03-18,90.56052539109666,92.32251158412575,90.56052539109666,92.22928619384766,3076400
2022-03-21,92.05214380620288,92.35046929296804,91.25039272690138,91.90298461914062,4104200
2022-03-22,92.39708927775933,93.1988403894961,92.39708927775933,93.01238250732422,2323700
2022-03-23,92.42506348967338,92.82593907723769,91.94028718297866,91.96825408935547,2655100
2022-03-24,92.34115996096344,93.06832795520138,92.08944358594798,93.03103637695312,4969100
2022-03-25,92.96576872200974,93.30138578049387,92.44370090331914,93.20816040039062,3842000
2022-03-28,93.07765396280821,93.61837122752044,92.56491071880201,93.57176208496094,3846100
2022-03-29,94.8676003879452,95.11930963620387,94.27094939471493,95.07270050048828,4242600
2022-03-30,94.83964633782915,95.03542180470667,94.14976275438438,94.54132080078125,3106600
2022-03-31,94.26163931297047,94.42944787533108,93.02172088623047,93.02172088623047,5912300
2022-04-01,93.68361172286512,93.72090329733508,92.90983466869531,93.62767791748047,3450700
2022-04-04,93.81413960621668,94.53199005126953,93.65565573073694,94.53199005126953,5179000
2022-04-05,94.13110845746314,94.4853677646096,92.92848178992148,93.18019104003906,4349400
2022-04-06,92.27590180811711,92.59286955540217,91.52075979300385,92.10809326171875,3269700
2022-04-07,91.9682540531128,92.70474674219149,91.40889458787272,92.30387115478516,4303700
2022-04-08,92.1733463085888,92.71405638162906,91.82840456338374,92.21995544433594,2272700
2022-04-11,91.64195682285334,91.67924128762654,90.73765563031945,90.90546417236328,3761400
2022-04-12,91.40888982679343,91.8004407208032,90.15964687727126,90.40203857421875,2964600
2022-04-13,90.43934491906619,91.61399779289914,90.40205333555116,91.49280548095703,2449700
2022-04-14,91.57669744594207,91.6792403920283,90.52322995404208,90.53255462646484,2237300
2022-04-18,90.35541017404695,90.79357725907833,90.00115090510081,90.38337707519531,1674800
2022-04-19,90.09438502686677,91.4741448894782,90.07574279517132,91.3436279296875,5598500
2022-04-20,91.8750201798156,91.89366241145805,91.15716979036672,91.42752838134766,1896400
2022-04-21,92.15471065100584,92.35981079414923,89.84268948545241,90.010498046875,8192900
2022-04-22,89.87065053948527,89.89861744579363,87.89423951287677,87.98746490478516,2339700
2022-04-25,87.2789437881433,88.16459565539412,86.4771926374643,88.12730407714844,3617900
2022-04-26,87.54930285353309,87.55862041366224,85.66611726181036,85.69408416748047,3346500
2022-04-27,85.95511200391896,86.896704732958,85.50762731967126,86.02037048339844,5464900
2022-04-28,86.85009621569314,88.14594825503589,85.95511261554772,87.81964874267578,4315300
2022-04-29,87.62387321509172,88.09000724640691,85.4423693626042,85.51695251464844,3367900
2022-05-02,85.4796631240445,86.06698945796686,84.1931286126322,85.796630859375,4936500
2022-05-03,86.07631810518171,86.6729691390602,85.76866791540773,86.3187026977539,3695000
2022-05-04,86.20683136317787,88.53750158663291,85.51695496857467,88.35104370117188,4135800
2022-05-05,87.3162395572449,87.3162395572449,84.51011039518461,85.33982849121094,4187400
2022-05-06,84.71520454252665,85.21863016846866,83.62444546333172,84.491455078125,4590200
2022-05-09,83.20493452117509,83.39138531089975,81.53617363636505,81.81585693359375,5784400
2022-05-10,83.12103441408182,83.36341901998742,81.27514028653798,82.1048583984375,6017700
2022-05-11,82.18876232029152,83.20493117491446,80.93951931892374,81.07936096191406,6309300
2022-05-12,80.46405030818518,81.64803467339772,79.72755772090002,80.96747589111328,5135400
2022-05-13,81.93704370646924,83.27018738969986,81.83449364524833,83.10237884521484,2751700
2022-05-16,82.75743283912256,83.47528323085174,82.31927282404524,82.83201599121094,2073300
2022-05-17,84.22110098558879,84.52875118113157,83.52189987534148,84.5101089477539,2507700
2022-05-18,83.68970397118187,83.7642871260052,81.43361688258467,81.68533325195312,3497500
2022-05-19,81.26580962212151,82.49640324554846,81.07003417210372,81.7599105834961,5937500
2022-05-20,82.63623287815147,82.71081602331432,80.36149673916576,81.99296569824219,2268400
2022-05-23,82.60827722824662,83.45663750394141,82.20740165919666,83.31680297851562,1945400
2022-05-24,82.43115476304645,82.84135505816946,81.49888653787025,82.6269302368164,1764600
2022-05-25,82.18875074764782,83.54986118164261,82.1607767328755,83.19559478759766,2054600
2022-05-26,83.32612173642579,84.88301489741413,83.32612173642579,84.5660400390625,1657800
2022-05-27,85.19065669135966,86.30005800997185,85.11608064872715,86.29073333740234,1606100
2022-05-31,86.28141852915094,86.63567785903716,85.60085966269635,85.89918518066406,4431600
2022-06-01,86.4958294553827,86.59837951097809,84.7897771988131,85.2652359008789,3117700
2022-06-02,85.47966904569107,86.9899388982992,85.11608503579343,86.98062133789062,2553600
2022-06-03,85.9457989977089,86.21615760205871,85.36779021123951,85.53559875488281,2106100
2022-06-06,86.6077060005791,86.7848320990729,85.65678857649249,85.84324645996094,3043500
2022-06-07,85.14405594250753,86.57042514260236,85.02285652508648,86.49584197998047,3557800
2022-06-08,86.16955265547006,86.46787820412145,85.52628530167964,85.68477630615234,3324900
2022-06-09,85.23969325015359,85.57843199434978,83.68714904785156,83.68714904785156,3580400
2022-06-10,82.2663270387268,82.52037750264456,81.410068790846,81.5135726928711,3574600
2022-06-13,79.3682380032174,79.7446152039514,78.210886546048,78.4931640625,4217100
2022-06-14,78.70958867789267,79.06714309474471,77.59927980800651,78.2579345703125,6172000
2022-06-15,78.98246451165542,80.29977407836407,78.01329796809175,79.45293426513672,3660600
2022-06-16,77.51457317029819,77.73099235741711,76.64891077941613,77.12879180908203,3653500
2022-06-17,77.2511216068277,77.80627957360431,76.46073597401758,77.0911636352539,4877700
2022-06-21,78.41788745292706,79.11418778922913,78.33320635134326,78.8130874633789,4832300
2022-06-22,77.88153864964252,79.17062800792974,77.68394226838042,78.36141967773438,3650800
2022-06-23,78.6813565194943,78.95422981148327,77.8815522731689,78.8130874633789,3691000
2022-06-24,79.6128845031973,81.24070567154676,79.6128845031973,81.21247863769531,3355000
2022-06-27,81.42889558148195,81.49476105155678,80.80787213894976,80.97724151611328,4133600
2022-06-28,81.46653177191898,81.89936301744575,79.75402241840105,79.7822494506836,3202000
2022-06-29,79.85752248611601,80.00806904398954,79.28354892795377,79.56582641601562,3589900
2022-06-30,78.53079770670273,79.4435100296587,77.89095865815197,78.9354019165039,5459500
2022-07-01,78.56843868258207,79.55642790879234,78.0321035200445,79.49056243896484,3230800
2022-07-05,78.0509137632111,79.10476838652806,77.53340144421942,79.08595275878906,5108900
2022-07-06,79.02949080514443,79.59405295658733,78.49315568445411,79.19886016845703,3530200
2022-07-07,79.69755868447062,80.59145535866985,79.69755868447062,80.45972442626953,3197700
2022-07-08,80.10215899237583,80.82668626416543,79.81047011034985,80.40325927734375,2727300
2022-07-11,79.67874032123238,79.76342141252674,79.12358240049089,79.26472473144531,4357500
2022-07-12,79.06713293389848,79.53760261188555,78.4461166919303,78.77544403076172,2987400
2022-07-13,77.62749658402038,78.99185577367506,77.57104252008358,78.45552062988281,2961000
2022-07-14,77.16643468436278,78.0038700944527,76.65832659642106,77.91918182373047,2258200
2022-07-15,78.75662576050557,79.24591827392578,78.23911339218563,79.24591827392578,4734000
2022-07-18,80.05512287986159,80.28094631734959,78.80367180176981,79.02949523925781,2886400
2022-07-19,79.89516328880894,81.11838013093431,79.89516328880894,81.03369903564453,2193700
2022-07-20,80.98664993791479,81.58885055036644,80.72318806731688,81.28775024414062,1837500
2022-07-21,81.14660965478913,82.14401027343958,80.87373637470161,82.11577606201172,3553400
2022-07-22,82.20046073974694,82.52978807067593,81.0242865730024,81.41947937011719,1732700
2022-07-25,81.73940367515954,81.82408477058424,81.28774962983523,81.67353820800781,7341200
2022-07-26,81.25952811948765,81.34420922066631,80.56323496531492,80.68555450439453,3320400
2022-07-27,81.41007083125928,82.9249837856346,81.35361676648428,82.6615219116211,2584100
2022-07-28,82.73680358555526,83.56482769176677,82.04051042399563,83.45191955566406,2597300
2022-07-29,83.52718564472104,84.58104033520291,83.38605048069033,84.51517486572266,1623700
2022-08-01,83.9600244328626,84.74099866606714,83.79065505651025,84.24230194091797,3610700
2022-08-02,83.81887588093386,84.54339599462136,83.39544888201753,83.5836410522461,3810700
2022-08-03,83.96942974633055,84.81627663906855,83.81888317584261,84.65631866455078,2494100
2022-08-04,84.66572063756182,84.95740952081415,84.43989003878865,84.78804016113281,2889600
2022-08-05,83.83769303820809,84.67512846931206,83.77182757212567,84.52458190917969,1493400
2022-08-08,84.90096409561194,85.43729925935281,84.39285596488935,84.56222534179688,2580300
2022-08-09,84.49636205357716,84.58104315481853,83.97884250555315,84.15762329101562,3657200
2022-08-10,85.70076324863672,86.01127497707623,85.38084011602686,85.91717529296875,12379800
2022-08-11,86.50054733703304,86.96160556905019,85.84189271986567,85.99243927001953,2771500
2022-08-12,86.34060403310055,87.1874509551367,86.09595777144607,87.17803955078125,1186400
2022-08-15,86.61347083296172,87.25330988397872,86.57583239716101,87.15921020507812,7124300
2022-08-16,86.82047815490813,87.56382116698413,86.77343549062878,87.22508239746094,7095000
2022-08-17,86.47233073313235,87.13098542971075,86.18063464282096,86.59465026855469,2873100
2022-08-18,86.60405994481381,86.73579088150164,86.26532119938865,86.56642150878906,2668600
2022-08-19,85.94540041157283,85.99245025257817,85.22088024015635,85.40906524658203,3602900
2022-08-22,84.48694534368828,84.48694534368828,83.66832552244018,83.80005645751953,3564400
2022-08-23,83.73419579746884,84.39285768947931,83.67774173027863,83.79065704345703,2482700
2022-08-24,83.58363738838283,84.3081574703112,83.50836052359114,84.0070571899414,2083000
2022-08-25,84.34579885867893,85.24909973144531,84.22347933320336,85.24909973144531,3801500
2022-08-26,85.35260973069552,85.38083676330015,82.68974958009376,82.70857238769531,4202100
2022-08-29,82.17223530936435,82.78384732374741,82.00286593890131,82.2004623413086,7073600
2022-08-30,82.54861179393491,82.58624305034681,80.9866490373343,81.3536148071289,5699500
2022-08-31,81.79584932372988,81.9558072733853,80.8266830444336,80.8266830444336,2580900
2022-09-01,80.17743534152952,80.66672778819677,79.49055368593493,80.62908935546875,3659900
2022-09-02,81.32539378340493,81.59826707473358,79.59406152985719,79.93280029296875,5335900
2022-09-06,80.06452885957715,80.2338982361047,79.18005071886472,79.49056243896484,16409700
2022-09-07,79.25532654703699,80.79846654446439,79.2270923356567,80.67613983154297,4054700
2022-09-08,80.16803540334837,81.11838622394721,79.86693507726135,81.05252075195312,4237600
2022-09-09,81.88994506385872,82.68974202268274,81.85230663089325,82.5486068725586,6148900
2022-09-12,83.11318006725125,83.73419634681183,83.10376866305849,83.56482696533203,5561400
2022-09-13,81.8429013786158,82.01227073543417,80.05511531859916,80.26212310791016,4328300
2022-09-14,80.54440807279664,80.87373541423331,79.97043448680803,80.58204650878906,2181200
2022-09-15,80.13039457854873,80.76082218934955,79.49995978895072,79.7446060180664,6209600
2022-09-16,78.89776430249,79.20827601578453,78.46493305613899,79.02949523925781,4167400
2022-09-19,78.32378832074866,79.5564237325251,78.31438409612255,79.54701232910156,5578300
2022-09-20,78.83189753814975,78.96362847275195,78.05091615529552,78.56843566894531,2801600
2022-09-21,78.78485128466642,79.38705186646723,77.26052702390969,77.27934265136719,4704500
2022-09-22,77.32639911264438,77.40167598651765,76.49837503643198,76.70537567138672,2728200
2022-09-23,75.65152482925616,75.66093623277636,74.25893143896369,75.09636688232422,9135300
2022-09-26,74.63530773392868,75.34101223488443,73.92019182956358,74.20247650146484,7065600
2022-09-27,74.85172903662516,75.27514887754229,73.49677405961417,73.95783233642578,4203500
2022-09-28,74.02368531116052,75.71737874657039,73.74140785778981,75.47273254394531,7182400
2022-09-29,74.46594127981945,74.59767221751433,73.4214980032402,74.05192565917969,5311400
2022-09-30,73.77905339752499,74.64471582402788,73.1768456456131,73.23330688476562,4633100
2022-10-03,74.01429739026882,75.32220259504939,73.63792019074393,74.97405242919922,2645600
2022-10-04,76.40427751502074,77.54282052285207,76.40427751502074,77.53340911865234,3585800
2022-10-05,76.52660225699701,77.61808821564318,76.05613256233276,77.18525695800781,2050400
2022-10-06,76.76182859023567,77.27934088968738,76.17844364919135,76.2913589477539,2955500
2022-10-07,75.58567058052708,75.60448621156257,74.0425303988682,74.35303497314453,7158700
2022-10-10,74.53181637391006,74.53181637391006,73.30859934037399,73.76024627685547,2846600
2022-10-11,73.36503697967018,74.21188376938568,72.78165204035572,73.13921356201172,13744800
2022-10-12,73.1862584746212,73.44972033314276,72.80988131439155,72.94161224365234,2764200
2022-10-13,71.37967208588172,74.86114541516419,71.23852972306243,74.58827209472656,9384300
2022-10-14,75.0869589759984,75.32219380088712,72.92279571550331,73.00747680664062,4166700
2022-10-17,74.40008404928864,75.13401569165627,74.40008404928864,74.8987808227539,5449900
2022-10-18,76.34781989231888,76.42309676481537,74.92699943383798,75.60447692871094,3955700
2022-10-19,75.00227036126971,75.48215141189984,74.3247929200971,74.83290100097656,2844000
2022-10-20,74.88936552181045,75.82090072293555,74.31539907604392,74.47535705566406,6200900
2022-10-21,74.26834325311081,76.14081055132394,73.92960451248565,76.0561294555664,4754500
2022-10-24,75.88675910493852,76.5077753355306,75.29396272710353,76.28195190429688,2362600
2022-10-25,76.46073956628979,77.71218354370106,76.42310112789274,77.62750244140625,5343900
2022-10-26,77.24171708384962,78.51199110213574,77.21349004856299,77.63691711425781,6723700
2022-10-27,77.6745510129416,78.12619790871884,77.06293896189523,77.16644287109375,3342300
2022-10-28,77.01588117448608,78.49315560569809,76.94060430668996,78.39906311035156,5587800
2022-10-31,77.76863789412748,78.17324209751771,77.64631118548553,77.88154602050781,6739400
2022-11-01,79.02009133734522,79.02949556229734,77.71217901043701,77.95682525634766,2923000
2022-11-02,77.94741379029057,78.88835315818184,76.30076989648083,76.35723114013672,10681700
2022-11-03,75.50097864215677,76.18786759190625,75.13401283492566,75.68917083740234,7749200
2022-11-04,77.41108330860139,77.78746051422742,76.28195887052142,77.46754455566406,6669600
2022-11-07,77.78745588283994,78.13560603360516,77.31698619851822,77.95682525634766,7741200
2022-11-08,78.23910923371766,79.10477172216066,77.78745518216613,78.50257110595703,5007300
2022-11-09,78.05092131098776,78.32379460177357,76.9782509562011,77.05352783203125,8720600
2022-11-10,79.97042968121123,81.25010771286449,79.50937143090587,81.18424224853516,6217200
2022-11-11,81.65471913769106,82.5486158657117,81.36303022392744,82.41687774658203,8577000
2022-11-14,81.98404273669591,82.54861208805066,81.62648836912908,81.67353820800781,5329600
2022-11-15,83.0755479527709,83.24491734714265,81.73000420270606,82.46393585205078,5437000
2022-11-16,82.19106140604669,82.31338813178205,81.70177603950061,81.8429183959961,4502500
2022-11-17,80.5349931316327,81.720578687526,80.52558890714589,81.64530181884766,4756300
2022-11-18,82.15342561404685,82.23811390219356,81.34421706810528,81.80528259277344,4623400
2022-11-21,81.29716074371358,81.53239557967409,80.95842200562663,81.3536148071289,5248600
2022-11-22,81.72999582881002,82.40747333688398,81.48534957782823,82.36983489990234,4189400
2022-11-23,82.34161553531426,83.12258984432236,82.34161553531426,83.00968170166016,1666700
2022-11-25,82.98146137461806,83.17905781905009,82.87795744961096,83.07555389404297,1664600
2022-11-28,82.52039052323661,82.84972508826141,81.73941620127124,81.87114715576172,10513600
2022-11-29,82.15342022334954,82.44511633138264,81.73941175126095,82.04051208496094,3482400
2022-11-30,82.46391039277887,84.37401580810547,81.92757533931871,84.37401580810547,6897400
2022-12-01,84.7692192327472,85.0326882704849,84.03528771747104,84.49635314941406,5332300
2022-12-02,83.54600009018272,84.63748592929208,83.51777306020188,84.42107391357422,4086400
2022-12-05,83.93178890717918,84.11056968464055,82.71798343758705,82.9814453125,16178500
2022-12-06,83.03790136736238,83.13199387082929,81.71117337844615,82.09696197509766,4401400
2022-12-07,81.90877224723842,82.369830512811,81.74880710388686,81.94640350341797,4579300
2022-12-08,82.30396997588994,82.76502826907758,82.0122810608444,82.57684326171875,2221000
2022-12-09,82.57683294777465,82.9908413480135,82.15340596590701,82.18163299560547,7892800
2022-12-12,82.33218817383279,82.92497734431743,82.06872632028406,82.91557312011719,7170700
2022-12-13,85.26335487230325,85.26335487230325,83.2531469131717,83.67984008789062,9199600
2022-12-14,83.72724741619278,84.39099391280048,82.73162043698699,83.3574447631836,6056000
2022-12-15,82.37130495133462,82.52301534140108,80.9963911091678,81.3093032836914,3598200
2022-12-16,80.7403777407879,81.09121209179948,80.16196695019117,80.52228546142578,4681100
2022-12-19,80.7024436021279,80.73088884683449,79.74474603600599,80.02921295166016,5020400
2022-12-20,80.02921022296279,80.56020739749843,79.74474331700789,80.20936584472656,9583300
2022-12-21,80.71192831522835,81.48946302448115,80.57917901615794,81.26188659667969,3799300
2022-12-22,80.74037051871458,80.7782999219194,79.26115273090268,80.28522491455078,5524900
2022-12-23,80.13351626869392,80.66451345645477,79.81111995162905,80.655029296875,4502300
2022-12-27,80.7403827703378,80.93002258084405,80.30420541873741,80.62659454345703,4102300
2022-12-28,80.64555109248329,80.96794017014068,79.58354949951172,79.58354949951172,3474700
2022-12-29,80.37057702231009,81.14811179071673,80.22834355268678,80.96794891357422,5039100
2022-12-30,80.42746162185455,80.65503081599624,79.96283907381273,80.4843521118164,4201900
2023-01-03,81.08173722127493,81.56532089048929,80.02921967296994,80.50332641601562,13272000
2023-01-04,81.37567191323471,81.81184919954963,80.70244128212077,81.52738952636719,5696300
2023-01-05,80.99639065922622,81.09121055677784,80.52228393717368,80.69296264648438,8268000
2023-01-06,81.35672324070083,82.73162995657633,80.72141468165198,82.56095123291016,5254100
2023-01-09,83.12039093657766,83.75569218461534,82.70317472148703,82.74110412597656,6658500
2023-01-10,82.67472942957278,83.22468770862201,82.41870775798792,83.20572662353516,4361200
2023-01-11,83.50915263873434,84.0970475425627,83.35744225876529,84.07807922363281,13190300
2023-01-12,84.50478293221424,84.89354667413375,83.5470853485873,84.66597747802734,5230700
2023-01-13,84.13498116936495,85.13060093433987,84.12549700942394,85.0452651977539,8269400
2023-01-17,85.04526289715237,85.40558138792552,84.83665478985954,84.98836517333984,3795100
2023-01-18,85.5098855369114,85.63315067576997,84.02119077373673,84.05912017822266,3426900
2023-01-19,83.72726440429688,84.08758297066412,83.32900919123279,83.72726440429688,3860000
2023-01-20,83.86946942817943,85.03577505282819,83.62293916141944,85.02629089355469,5019800
2023-01-23,85.02629354411256,86.07881099317147,84.91251256645911,85.77538299560547,7665800
2023-01-24,85.39609960137709,85.83227691315874,85.13060099718777,85.6615982055664,5137400
2023-01-25,84.98837113739366,85.93658461214251,84.61856846098517,85.86073303222656,6457200
2023-01-26,86.39173448815248,86.62878786843294,85.7185037562714,86.59085845947266,5496300
2023-01-27,86.2400199552198,87.0554841914685,86.21157470604989,86.63827514648438,5553300
2023-01-30,86.07882868925965,86.4581155727645,85.55731555444913,85.5952377319336,7535100
2023-01-31,85.49092593607429,86.53395925751593,85.4245440513508,86.52447509765625,8372000
2023-02-01,86.30639509133269,87.90887832350974,85.74695256311429,87.40632629394531,3807600
2023-02-02,88.13642324109249,88.4114059658951,87.44423158408362,88.11746215820312,3485900
2023-02-03,87.04599952136937,87.98472883194741,86.8847977332542,87.10289001464844,2997800
2023-02-06,86.5055203090708,86.56241080378142,85.97451583269068,86.38224792480469,4259400
2023-02-07,86.20208577346743,87.49164937343717,85.91761885279666,87.30200958251953,3044800
2023-02-08,87.11236714497909,87.22614812235508,86.42965234354672,86.55291748046875,2544300
2023-02-09,87.50113769254446,87.5675123459501,85.91762293679909,86.17363739013672,3025700
2023-02-10,85.87969366856807,86.18312168952576,85.61419505451693,86.09778594970703,1991800
2023-02-13,86.23052956548958,87.06495475947723,86.13570243733452,87.00806427001953,6341100
2023-02-14,86.67619374030866,87.51061896044256,86.25897751309452,87.05547332763672,3575700
2023-02-15,86.31587028219461,87.11237335205078,86.24949562923113,87.11237335205078,1640700
2023-02-16,86.14519443830179,87.03651743717323,86.06933562259042,86.23053741455078,2273900
2023-02-17,85.73746076631667,86.05985710999981,85.38662641013454,86.01244354248047,4542000
2023-02-21,85.22542460579083,85.46247797475539,84.48581925210857,84.54271697998047,6718300
2023-02-22,84.56168494929489,84.79873833755438,84.0401646014059,84.31514739990234,3636800
2023-02-23,84.88406442248362,85.0073368002954,83.8884446457027,84.72286987304688,2342100
2023-02-24,83.40485827021308,83.71777046023703,83.1203985618871,83.5945053100586,2460100
2023-02-27,84.34358464235682,84.61856741474942,83.92637563794614,84.08757019042969,2749900
2023-02-28,83.98327098947799,84.21084020816717,83.65139770507812,83.65139770507812,5007600
2023-03-01,83.9453315767822,84.2108301726623,83.56604476797027,83.83155059814453,3307700
2023-03-02,83.38589745693226,84.46686026756588,83.28159339324876,84.28669738769531,5607400
2023-03-03,84.78925411499365,85.6331635978424,84.55220072690591,85.55731201171875,3629400
2023-03-06,85.60470841530909,86.0408857306617,85.41506862056255,85.50040435791016,4315600
2023-03-07,85.36765027417421,85.44350908154254,84.01170483821491,84.15393829345703,1492600
2023-03-08,84.24876347309336,84.55219148731624,83.9358512987807,84.3341064453125,1800000
2023-03-09,84.39099299039042,84.7133820754206,82.826439426294,82.97815704345703,2954900
2023-03-10,82.86437694535712,83.25314795168845,81.66014898694775,81.8877182006836,5485100
2023-03-13,81.08173578470814,82.54198539553222,80.89208875027307,81.67910766601562,5470000
2023-03-14,82.55145818331884,83.08246261882371,82.01097682228828,82.80747985839844,2071200
2023-03-15,81.05328499113894,81.66961791656314,80.55072581000023,81.66014099121094,3277200
2023-03-16,81.2429310544444,83.01609286199646,81.07225233909557,82.98764038085938,4573200
2023-03-17,82.64627978239335,82.79799015788949,81.76444106979721,82.08683013916016,2466800
2023-03-20,82.27648325437676,83.0445411184288,82.23856108007577,82.88334655761719,2152700
2023-03-21,83.78414477249179,84.08757280070714,83.41434208917606,83.98326873779297,2800100
2023-03-22,84.0591248336343,84.94096364246126,83.05401364482742,83.08246612548828,3106200
2023-03-23,83.77465910587051,84.54271694027535,82.81696147010096,83.30055236816406,2834300
2023-03-24,82.8359330006389,83.54709313475544,82.43768506176443,83.49967956542969,5883400
2023-03-27,83.89792893579619,84.06860764555095,83.49967379017207,83.79362487792969,1570500
2023-03-28,83.81257820241302,83.9548116530864,83.49966605779036,83.86946868896484,6464300
2023-03-29,84.66598546991264,84.9599293440586,84.4573773395013,84.8935546875,5193800
2023-03-30,85.64265252525848,85.71851134989922,85.2633656363505,85.58576202392578,1973900
2023-03-31,85.87021404982512,86.47707012383628,85.76590998388929,86.43914794921875,3182400
2023-04-03,86.41067653406617,86.9796103088053,86.33482496715527,86.94168090820312,7711200
2023-04-04,86.99859369312868,87.13134301211844,86.31587877586973,86.63827514648438,2146600
2023-04-05,86.40121982931981,86.48655557492495,85.87969949186014,86.19261169433594,1678700
2023-04-06,86.02192232191692,86.6287783298713,85.83227529799726,86.5339584350586,1758100
2023-04-10,86.0408928809912,86.59085845947266,85.8796983186313,86.59085845947266,1310600
2023-04-11,86.75205148388555,86.9985890206092,86.6193021720255,86.76153564453125,2008000
2023-04-12,87.28305462569074,87.3683903673072,86.52448094016859,86.61930084228516,2390200
2023-04-13,87.02702595253668,87.85197422680764,87.02702595253668,87.77611541748047,2465600
2023-04-14,87.63388443750495,88.04161650630441,87.07444198005388,87.52010345458984,1095600
2023-04-17,87.44424394400895,87.6812973022461,87.15977702040661,87.6812973022461,3195200
2023-04-18,88.07006034639487,88.107989751526,87.57699254827868,87.84249114990234,1634700
2023-04-19,87.36838677268543,87.81404825202159,87.33045736654037,87.6623306274414,4394400
2023-04-20,87.17874076382566,87.67180853998585,87.05546839406512,87.33993530273438,1860500
2023-04-21,87.28305433870061,87.4821783027791,86.9322127442986,87.39683532714844,3061900
2023-04-24,87.33045698948837,87.52958094516926,87.10288778789513,87.43476104736328,2106400
2023-04-25,86.91324902249296,86.97962367517336,86.01244189692244,86.03141021728516,3988400
2023-04-26,86.40121896419602,86.4675936215449,85.71850406901025,85.81332397460938,8732000
2023-04-27,86.37275171357932,87.3304492352613,86.27793182419256,87.28304290771484,5115500
2023-04-28,86.98910208617905,87.79508209228516,86.95117267910062,87.79508209228516,1619600
2023-05-01,87.76663303875017,88.0416158024206,87.64336789681283,87.6812973022461,923000
2023-05-02,87.35890646316794,87.35890646316794,86.13571018967872,86.69515991210938,1313600
2023-05-03,86.818425264274,87.36839082745938,86.34431851689934,86.38224792480469,3964000
2023-05-04,86.30638931174421,86.39173228830546,85.81332147640599,86.0693359375,2789300
2023-05-05,86.72359919621921,87.70974202876606,86.69515395088617,87.52957916259766,3620000
2023-05-08,87.70025417830995,87.70025417830995,87.32096737647693,87.5675048828125,1866500
2023-05-09,87.05547466530207,87.37787100063805,86.9985841731876,87.19770812988281,1514800
2023-05-10,87.5770041988784,87.6813082682913,86.70464946769346,87.41580963134766,6397000
2023-05-11,87.08391991135932,87.22615337594006,86.69515615808612,87.19770812988281,3497500
2023-05-12,87.31148996075474,87.34941936415436,86.53395527679777,86.95116424560547,1265300
2023-05-15,87.17874318643229,87.59595216730193,86.95116675945516,87.54854583740234,2903900
2023-05-16,87.20719617994637,87.3683907376573,86.83739349611781,86.84687042236328,3550100
2023-05-17,87.13133340999975,87.75715775995128,86.80894430920861,87.6623306274414,2749100
2023-05-18,87.55802215757355,88.17436231636137,87.40631177493168,88.0985107421875,4237500
2023-05-19,88.31659768296578,88.45883114334467,87.93731086672014,88.15540313720703,1909600
2023-05-22,88.27867044198122,88.54416904957331,88.07006232621757,88.28815460205078,1831400
2023-05-23,87.83300377533476,87.94679198656351,87.15029621084446,87.17874145507812,3814000
2023-05-24,86.6856767798825,86.6856767798825,86.202093101644,86.37276458740234,1917200
2023-05-25,86.84686744053423,86.97013982044116,86.35379962379027,86.72360229492188,1838200
2023-05-26,86.98910354525498,87.98473060345296,86.98910354525498,87.86146545410156,2216500
2023-05-30,88.06057880387549,88.10798513208319,87.23563056268686,87.50112915039062,4063500
2023-05-31,86.93220329321468,87.12184307620704,86.44861244200199,86.87531280517578,2274600
2023-06-01,87.01755148854626,88.09852155616771,86.89428633537571,87.90887451171875,5391900
2023-06-02,88.79070644049429,89.37860138093521,88.64847297683824,89.21739959716797,5408800
2023-06-05,89.24585252250726,89.3975629126812,88.85708153552777,88.9803466796875,4295300
2023-06-06,88.96138199604655,89.48290226619763,88.8665621017357,89.40704345703125,5434000
2023-06-07,89.40991674337711,89.63981680769756,88.85434319166671,88.93096923828125,8882900
2023-06-08,89.03633537783823,89.66854957191607,88.93096634549191,89.57276153564453,3750500
2023-06-09,89.74518618714018,90.07086698393621,89.51528612193935,89.6972885131836,3250700
2023-06-12,89.92717197016792,90.35822906672134,89.76433158861047,90.34864807128906,3086600
2023-06-13,90.90423451927946,91.20117962269049,90.7318131315856,91.04792022705078,4370100
2023-06-14,91.27781524919551,91.63223902944239,90.5881296812334,91.26823425292969,1349400
2023-06-15,91.22991229642304,92.49433332846013,91.15328625520748,92.3027572631836,2295700
2023-06-16,92.73380509922305,92.73380509922305,91.95791255068727,92.0345458984375,2292300
2023-06-20,91.3640183694529,91.47896839523214,90.85633521153865,91.19159698486328,4809700
2023-06-21,90.93297490285691,91.22992002162793,90.70308214342643,90.87550354003906,2768500
2023-06-22,90.54022954968904,90.90423431631818,90.42528683025556,90.8946533203125,1609700
2023-06-23,89.85055595076258,90.24328910938208,89.81223927291889,89.95592498779297,1995200
2023-06-26,89.994226516027,90.29117891640153,89.78349576848683,89.80265045166016,1824500
2023-06-27,90.10918104640291,90.82760228594843,89.92717866044057,90.75096893310547,2984900
2023-06-28,90.52107498350374,90.92338911836123,90.38697027188458,90.74139404296875,1317500
2023-06-29,90.54022954968904,90.8946533203125,90.45402251011393,90.8946533203125,1937300
2023-06-30,91.63224222064335,92.04413006835307,91.56518255260602,91.90045166015625,2247800
2023-07-03,91.9770799661523,92.16866336204922,91.92918959829754,92.12076568603516,1508900
2023-07-05,91.65140042896986,91.81424083662563,91.50771470709033,91.6705551147461,3163500
2023-07-06,90.63602514136478,90.67434181733364,90.0229729421803,90.54022979736328,2127100
2023-07-07,90.50191725999937,91.40233353517799,90.46360058537243,90.72222900390625,949000
2023-07-10,90.58812808736698,90.9712875415109,90.58812808736698,90.9521255493164,1066400
2023-07-11,91.24908625423467,91.73760747720196,91.01918617596364,91.6705551147461,725200
2023-07-12,92.69549951661554,92.95413526917945,92.5518211075902,92.77213287353516,3326100
2023-07-13,93.43308013965317,93.95991801018604,93.37560877767187,93.82581329345703,1997500
2023-07-14,93.912019577431,93.96949093447544,93.46180779216063,93.56717681884766,3898500
2023-07-17,93.43307742544502,93.96949627677826,93.3564440729235,93.80665588378906,4090700
2023-07-18,93.73002519011696,94.41971076605765,93.63423715082719,94.33350372314453,3427400
2023-07-19,94.44845581054688,94.68792958659195,94.29519639412105,94.44845581054688,6198500
2023-07-20,94.24728822897569,94.38139294398664,93.6725526920489,93.81623840332031,6185600
2023-07-21,94.1227562024903,94.18022755866261,93.8162301226409,93.86412048339844,2109400
2023-07-24,93.96950146397808,94.35266093957775,93.83539674374208,94.19939422607422,3472400
2023-07-25,94.24728467798066,94.7070774750936,94.23770368208119,94.50592041015625,4697300
2023-07-26,94.16108088665464,94.88907582063152,94.16108088665464,94.63044738769531,3511300
2023-07-27,95.33928250692978,95.33928250692978,93.86412341773935,94.03654479980469,3035900
2023-07-28,94.8220210338653,95.21476147948081,94.6974973187026,95.02317810058594,4202600
2023-07-31,95.11897027062135,95.32012733063071,94.9752845682837,95.2051773071289,2951900
2023-08-01,94.66875098000332,94.84117234751619,94.38137959809592,94.54421997070312,3209200
2023-08-02,93.64381424732663,93.71086660285292,92.8391786728526,92.98286437988281,5789100
2023-08-03,92.48476722900918,93.09781945798335,92.41771486984508,92.7625503540039,5379100
2023-08-04,93.11697613883815,93.67255701705491,92.46560721807073,92.57097625732422,2931100
2023-08-07,92.9924464467297,93.2319201918182,92.66675835316678,93.193603515625,1602700
2023-08-08,92.3985526677946,92.75297645580801,91.93876715118378,92.65718841552734,2672500
2023-08-09,92.81044227983962,92.82002327574364,92.09202105836816,92.26444244384766,1622300
2023-08-10,92.9253909801115,93.58633352488535,92.21654345650116,92.40812683105469,3729100
2023-08-11,91.88128344536592,92.33149524898825,91.76634072659162,92.06328582763672,912800
2023-08-14,91.60349745074403,92.24529266357422,91.47897373000691,92.24529266357422,3811000
2023-08-15,91.82380754012249,91.84296222291705,90.98086264215466,91.1149673461914,4823700
2023-08-16,90.89465795972765,91.25865543677718,90.39655576438837,90.41571044921875,1946600
2023-08-17,90.76054814480082,90.83718149613708,89.71644613843904,89.82180786132812,2662700
2023-08-18,89.1321317855477,89.98465774240422,89.10338879698051,89.78350067138672,2441400
2023-08-21,90.03255719610075,90.39656200644453,89.57277164683218,90.25287628173828,1641600
2023-08-22,90.6743375728088,90.6743375728088,89.95591637537936,90.05170440673828,1550800
2023-08-23,90.37738416583109,91.24907205022814,90.3390674920837,91.1149673461914,3203100
2023-08-24,91.2107651274979,91.3640245307136,89.9367629947916,89.95592498779297,1937400
2023-08-25,90.29118453860119,90.77970572560312,89.55360129772878,90.50192260742188,2030800
2023-08-28,91.01918473507888,91.32571085976171,90.89466100910624,91.20118713378906,2006900
2023-08-29,91.10539416060122,92.54223666258758,91.0958131643035,92.49433898925781,2711500
2023-08-30,92.56139545241382,92.88708356755197,92.36981936691552,92.7242431640625,1707600
2023-08-31,92.7242381812177,92.90623326021321,92.37939539932468,92.4368667602539,3860900
2023-09-01,93.14570742317655,93.28939313429842,92.43686717197643,92.69549560546875,2337800
2023-09-05,92.52307798799053,92.56139466639665,92.1590805053711,92.1590805053711,2095100
2023-09-06,92.02496425711226,92.1015976043247,91.22990972313936,91.62265014648438,1371400
2023-09-07,91.06707870004914,91.39276680509256,90.90423830160691,91.27781677246094,1748700
2023-09-08,91.30655059556612,91.62265769775132,91.18202687720174,91.31613159179688,1110400
2023-09-11,92.03455591682635,92.12076296131067,91.74718448556042,92.10160827636719,1015800
2023-09-12,91.73760627486938,92.1207657588066,91.62266354539973,91.66098022460938,1073700
2023-09-13,91.67054290363642,91.91959763450797,91.45023115983955,91.68970489501953,2860200
2023-09-14,92.29317245342067,92.65717719382526,92.03454404516941,92.53264617919922,1336300
2023-09-15,92.40812510978331,92.4464417839803,91.68970391194608,91.78549194335938,4235400
2023-09-18,91.5747548711961,91.88128095990015,91.4598121555311,91.68970489501953,616000
2023-09-19,91.5460272711074,91.68971298652718,91.05749876194382,91.48855590820312,1716600
2023-09-20,91.78549593671534,91.97707200787691,90.85633664444845,90.8946533203125,1121300
2023-09-21,90.0996025925026,90.18581694392324,89.32370997051171,89.39076232910156,2613600
2023-09-22,89.76433226233353,90.01338698833422,89.28538480134051,89.33328247070312,1521300
2023-09-25,88.90222710485608,89.45780792440199,88.84475574702665,89.44822692871094,1647100
2023-09-26,88.79686911606554,88.96929051914789,88.03055745315679,88.14550018310547,4868200
2023-09-27,88.49032581094285,88.56695915480495,87.47495958332267,88.18379974365234,2563100
2023-09-28,88.11676039702937,89.0267650463138,87.95391999841264,88.72981262207031,2619000
2023-09-29,89.51528737159673,89.51528737159673,88.27960921764702,88.48076629638672,2476000
2023-10-02,88.27003035228088,88.40413507467849,87.63781611112701,88.08802795410156,1748700
2023-10-03,87.51328412104552,87.78149354051193,86.6320225118963,86.9098129272461,1968800
2023-10-04,86.97686775630227,87.4174985734113,86.5458106271904,87.28339385986328,1850900
2023-10-05,87.40791984617269,87.6473935991759,86.87150097805636,87.50370788574219,8876300
2023-10-06,87.15886700326435,88.85434530418274,86.82360520335817,88.58613586425781,5040300
2023-10-09,87.98265102021918,89.00759833982076,87.91559866503621,88.90222930908203,3179700
2023-10-10,89.31412937984413,90.09960300181876,89.20876034327297,89.6493911743164,4807300
2023-10-11,90.0325436178994,90.1474936419602,89.47697010533498,90.061279296875,1612800
2023-10-12,90.1570785138903,90.1570785138903,88.93096679566827,89.3716049194336,2831800
2023-10-13,89.52486436761185,89.74518342962001,88.52865270682824,88.8639144897461,5099400
2023-10-16,89.17043303654056,89.83138285840043,89.11296168095558,89.6781234741211,4269600
2023-10-17,88.98845127070963,90.12834140635837,88.96928927721278,89.7164535522461,5424200
2023-10-18,89.22791588911265,89.33328491807046,88.22212327020938,88.432861328125,5959300
2023-10-19,88.36581967793431,88.78729584481947,87.49413166154172,87.6378173828125,2798500
2023-10-20,87.43665684536914,87.54202588293175,86.58413085647827,86.59371185302734,3277000
2023-10-23,86.20096900424757,87.19718068123278,85.89444289657203,86.52665710449219,3015100
2023-10-24,86.89064983685445,87.36001631498611,86.64159510414524,87.15885925292969,1578300
2023-10-25,86.7948712042907,86.7948712042907,85.94234519307678,86.04771423339844,2571200
2023-10-26,85.75075974442618,85.94234313504106,84.95571242489146,85.16645050048828,2376400
2023-10-27,85.65496361019122,85.70286128035916,84.62043532309428,84.85990905761719,2660100
2023-10-30,85.58792185929484,86.02855270842234,85.29097673031222,85.8465576171875,2524900
2023-10-31,85.99022444921295,86.26801485524165,85.54001997201985,86.22969818115234,3220000
2023-11-01,86.43086954963557,87.21634316170817,86.29675752537833,87.09181213378906,6827900
2023-11-02,88.19338399826341,88.8639075114443,88.10717696435081,88.8160171508789,2577500
2023-11-03,89.46739443515389,90.10918233100583,89.46739443515389,89.84097290039062,3144100
2023-11-06,90.0325528962048,90.10918625347612,89.5727673688953,89.91761016845703,2623400
2023-11-07,89.67812913072261,90.01339090637913,89.4099124020388,89.86970520019531,3239700
2023-11-08,89.90802678226835,90.09960286219591,89.4386602707345,89.85055541992188,2046600
2023-11-09,90.17623199667577,90.25286534832352,89.24707270538303,89.31412506103516,12563900
2023-11-10,89.54402590234052,90.38697085339248,89.17044013681661,90.33907318115234,2003700
2023-11-13,90.00380683543044,90.56896864493545,89.90801880396674,90.35823059082031,3011000
2023-11-14,91.72802598164,92.5518162549352,91.54602359553841,92.33149719238281,3893200
2023-11-15,92.62843268192735,92.93495875354787,92.38895896009386,92.52306365966797,4183700
2023-11-16,92.31234576336345,92.59970988463932,92.06329101173046,92.45602416992188,2122600
2023-11-17,92.73380758440283,92.95412663804952,92.54223151805148,92.86791229248047,4134900
2023-11-20,92.8104392773446,93.70128185547605,92.8104392773446,93.51927947998047,3102200
2023-11-21,93.4234925448087,93.4234925448087,93.11696645562661,93.27023315429688,3352300
2023-11-22,93.50012632041965,93.71086437797281,93.22233590893215,93.52886199951172,3275500
2023-11-24,93.60549914749241,93.77792053719978,93.53844679083724,93.75875854492188,774500
2023-11-27,93.59591162460656,93.66296397658594,93.4234902469227,93.50970458984375,8016600
2023-11-28,93.48096910881475,93.90244524547211,93.31812871352761,93.66297149658203,6387600
2023-11-29,94.01738608761687,94.18980746229344,93.58632899684636,93.65338134765625,4086800
2023-11-30,93.76833669920026,93.98865575476638,93.47139160132112,93.89286041259766,3946800
2023-12-01,93.7108709100351,94.68792060806263,93.66297323610398,94.59213256835938,5299500
2023-12-04,93.80665543171943,94.17065289220444,93.62465304739759,94.0078125,3605500
2023-12-05,93.68213488850375,94.04613236131696,93.54803017177474,93.82581329345703,2374800
2023-12-06,94.44843465690153,94.44843465690153,93.58632779459366,93.64380645751953,3211000
2023-12-07,94.00781019705668,94.36223396095923,93.79707213787995,94.24728393554688,2923200
2023-12-08,93.99822929183809,94.65917914931883,93.99822929183809,94.5538101196289,2459800
2023-12-11,94.38140064147811,94.94656253639637,94.32392927554588,94.88908386230469,4661300
2023-12-12,94.78370727489113,95.22434540582992,94.53465983690175,95.19560241699219,3356200
2023-12-13,95.28181490545663,96.5558169838249,95.00402448405731,96.50791931152344,6968900
2023-12-14,97.06350946585397,97.40835227666169,96.64203329527578,97.13056182861328,3648600
2023-12-15,96.98686022499044,97.13054592399244,96.64201747064892,96.7186508178711,2759200
2023-12-18,97.07307825298585,97.2838163276337,96.9006641644475,97.14971160888672,2490300
2023-12-19,97.45624327440945,97.86813845063497,97.38919091121737,97.84898376464844,8803800
2023-12-20,97.69618658664115,98.00562685459077,96.46809759817678,96.48743438720703,8277200
2023-12-21,97.2803788146416,97.73487083737363,96.96126645259932,97.6961898803711,4268500
2023-12-22,97.81223105635956,98.12167132937927,97.47378191050022,97.84123992919922,3520000
2023-12-26,98.05398386646152,98.47945964110747,97.95728516211645,98.31507110595703,3021300
2023-12-27,98.36341116662305,98.66317932382594,98.2473683101394,98.59548950195312,3906000
2023-12-28,98.75987801541038,98.90492974160564,98.54714384497954,98.59548950195312,3909100
2023-12-29,98.60516318680062,98.77922378553609,98.13133442599083,98.41175842285156,3341500
2024-01-02,97.67685113189397,97.88959270232253,97.27070478033124,97.57048034667969,4067100
2024-01-03,96.96125588672417,97.22235047363023,96.64215093709298,96.79686737060547,3666800
2024-01-04,96.68084127553824,97.29972182494313,96.62281615190535,96.69050598144531,2677000
2024-01-05,96.67116370481848,97.40608708213593,96.56479292477368,96.77753448486328,3524100
2024-01-08,96.80654461230012,97.94760695860995,96.77753574057289,97.93793487548828,7516600
2024-01-09,97.16434882882706,97.69619541807258,97.09665899464531,97.49312591552734,4043600
2024-01-10,97.58981564136391,98.09266068697352,97.5027890244149,97.9476089477539,7878600
2024-01-11,98.1216751377426,98.27639159143837,97.09665557688824,97.89926147460938,5916000
2024-01-12,98.36342769540036,98.60517815380328,97.92827244369202,98.10233306884766,3336100
2024-01-16,97.4641128802182,97.64784558414243,96.92259422987935,97.24169921875,5238500
2024-01-17,96.30370367699412,96.53578941596837,95.98459869677117,96.49710845947266,13827200
2024-01-18,96.84522123482488,97.3964119058981,96.59379872837329,97.33839416503906,5332200
2024-01-19,97.48344896884062,98.33441527340898,97.24169851915883,98.31507110595703,3887700
2024-01-22,98.50846855203966,98.77922785508582,98.3247358631279,98.46978759765625,17480900
2024-01-23,98.46011762704042,98.70186806389503,98.23770397897353,98.67285919189453,12402400
2024-01-24,99.55282337156403,99.66886623303773,98.94361494851162,99.00163269042969,5796800
2024-01-25,99.36910819151382,99.40778914928109,98.9242882436477,99.39811706542969,4227600
2024-01-26,99.50447447516031,99.72688073036868,99.31106971232984,99.4851303100586,4609900
2024-01-29,99.50447528746069,100.19104560142965,99.37876034618527,100.14269256591797,5161200
2024-01-30,99.89128301573267,100.08468041330228,99.75590336190638,99.97830963134766,2354400
2024-01-31,99.69788069283224,99.90095017856666,98.6631890973447,98.68253326416016,7041000
2024-02-01,99.01130971030604,99.9106216430664,98.86625797064056,99.9106216430664,11843600
2024-02-02,99.71722085244568,100.55850763416089,99.57216911771067,100.31675720214844,5939800
2024-02-05,100.05567711349842,100.20072885857243,99.42712446993657,99.92996215820312,3258400
2024-02-06,100.21038679989564,100.51016235351562,100.07500714766897,100.51016235351562,5034200
2024-02-07,100.68422542170629,101.10970117726107,100.62620029959224,101.02267456054688,2348400
2024-02-08,100.98399725576502,101.0613591696219,100.7712556814777,101.00333404541016,4335400
2024-02-09,101.12905736989023,101.60288622061375,101.05169544963042,101.54486846923828,3663800
2024-02-12,101.48683766759756,102.07670936573982,101.48683766759756,101.67057037353516,3071700
2024-02-13,100.2684209017401,100.50049927239652,99.50448857995607,100.05567932128906,3387200
2024-02-14,100.7229027140883,101.22574036241572,100.41345508110203,101.15805053710938,2691600
2024-02-15,101.38045764027211,101.98967345070852,101.351448768849,101.97032928466797,3224900
2024-02-16,101.98967715999308,102.27010855667851,101.49650419495056,101.71891784667969,2704600
2024-02-20,101.68990471627576,101.77693133006628,101.03234324963158,101.4288101196289,3328500
2024-02-21,101.19673747331238,101.47716887405521,100.84861624326184,101.45782470703125,4057800
2024-02-22,102.57954675621671,103.35314372469875,102.53119371797004,103.20809936523438,4529700
2024-02-23,103.42083337481071,103.57555719482524,103.07271215741585,103.24677276611328,1867900
2024-02-26,103.23710604281827,103.33380473961846,102.88898483222744,102.96634674072266,2002300
2024-02-27,103.01469451479461,103.19842720683266,102.84063390592642,103.16941833496094,5568300
2024-02-28,102.70525931517477,102.87931993262366,102.58921644432945,102.73426818847656,4609100
2024-02-29,103.20809921471422,103.3241347021165,102.59888339530103,103.1307373046875,4878200
2024-03-01,103.39182374692832,104.19443695769958,103.21776313950369,104.12674713134766,3603700
2024-03-04,103.98169509331542,104.27179856405917,103.89466847867493,103.9720230102539,3548200
2024-03-05,103.66258383643616,103.8269797396524,102.7342630490289,103.1307373046875,3913600
2024-03-06,104.08806605043279,104.34916065007208,103.69159917589153,103.933349609375,2515400
2024-03-07,104.57156802245943,105.16143967660359,104.42651628530896,105.01638793945312,2188000
2024-03-08,105.22913470578504,105.61593689809597,104.33949482781668,104.5038833618164,3063100
2024-03-11,104.14609357546553,104.39751611564157,103.80764441232763,104.29114532470703,1490700
2024-03-12,104.73596085124429,105.40319444296597,104.21377900263228,105.34517669677734,2195700
2024-03-13,105.28714762362421,105.46120823329919,104.97770735949511,105.20979309082031,2082800
2024-03-14,105.35483120342799,105.35483120342799,104.24278516173199,104.79397583007812,3938900
2024-03-15,104.40718247859803,104.62958875462819,104.0010435050871,104.26213073730469,2241000
2024-03-18,104.95838140717538,105.07442428481887,104.61993223609677,104.6876220703125,1913200
2024-03-19,104.50387827027055,105.14210296313425,104.2814646227956,105.05506896972656,3858000
2024-03-20,105.09375487707011,106.15745537099556,104.98738408991375,106.1187744140625,2954100
2024-03-21,106.62161226889839,106.72798304886406,106.31217201199037,106.3508529663086,4229400
2024-03-22,106.27349451019363,106.34118433804012,106.02207198777609,106.09943389892578,1712000
2024-03-25,105.83834282132652,106.10910951937645,105.81900603171347,105.8866958618164,871600
2024-03-26,106.18645809611165,106.26382000549853,105.7223013950659,105.74163818359375,1940300
2024-03-27,106.23481213932025,106.51524353027344,105.88669092142236,106.51524353027344,1268500
2024-03-28,106.46689414225696,106.70864458643904,106.42821318587126,106.49590301513672,986300
2024-04-01,106.60226987026311,106.73764952380246,106.01239821799693,106.2444839477539,1857200
2024-04-02,105.45154012874072,105.65460960387642,105.27747952467617,105.61592864990234,1836400
2024-04-03,105.44187221378378,106.13811465756329,105.42252804721329,105.86735534667969,2473600
2024-04-04,106.80534328499859,106.80534328499859,104.73596007308056,104.80364990234375,2584200
2024-04-05,104.9680412474993,105.95437977068345,104.82298951177398,105.62560272216797,4344700
2024-04-08,105.92537674521786,106.07042848894876,105.71263517143097,105.84801483154297,1934900
2024-04-09,106.30250714690993,106.34118810385456,105.18078152842999,106.00273895263672,1983600
2024-04-10,104.70694184158273,105.20978685199802,104.37816480815825,104.79397583007812,7321600
2024-04-11,105.11308151280072,105.635263314497,104.33948458178352,105.41285705566406,1702100
2024-04-12,104.52321557838147,104.83266322080175,103.49819608459678,103.78829956054688,3319500
2024-04-15,104.68761803752325,104.71662691140699,102.57955379619114,102.78262329101562,5107700
2024-04-16,102.41515710366215,102.78261510632565,101.95099302556925,102.24109649658203,2512400
2024-04-17,102.77294426715993,102.80195313908477,101.52551113092713,101.86396026611328,2289800
2024-04-18,102.03802282157734,102.54086786999191,101.52551306742872,101.71891784667969,1116500
2024-04-19,101.61255204132928,101.91232024180891,100.8486197255421,101.09037017822266,4029600
2024-04-22,101.58354040802341,102.56020689842322,101.32244579474329,102.11538696289062,2442700
2024-04-23,102.44416133119151,103.37248206765653,102.40548037830078,103.25643920898438,2936800
2024-04-24,103.51754528590163,103.59489982263118,102.76327768727329,103.19843292236328,2191900
2024-04-25,101.90263682199023,103.03403442168015,101.64154960830024,102.87931060791016,2621100
2024-04-26,103.49819028640766,104.0590530404169,103.39181950969427,103.83663940429688,2381300
2024-04-29,104.18477453377248,104.36850724132096,103.82698858030034,104.29114532470703,1799800
2024-04-30,103.90433570140215,104.10741256242537,102.71492767333984,102.71492767333984,2361000
2024-05-01,102.71492740128359,103.91400750946579,102.30878843558867,102.44416809082031,2208200
2024-05-02,103.43050048311632,103.87532037780618,102.58920635193743,103.7206039428711,2099800
2024-05-03,104.81331642115751,105.0744110184808,104.29113460414858,104.85199737548828,3358900
2024-05-06,105.33550326192947,105.79966735839844,105.25814134957831,105.79966735839844,1740500
2024-05-07,105.94470980519559,106.08008946054174,105.6932946610601,105.82867431640625,2224000
2024-05-08,105.30649604486754,105.83834260095809,105.30649604486754,105.7706527709961,564100
2024-05-09,105.83833963718293,106.41854659505337,105.71263206438455,106.40887451171875,925400
2024-05-10,106.82468952367257,106.92138822768983,106.37986958308262,106.54425811767578,856100
2024-05-13,106.94072316946196,106.94072316946196,106.44755757420457,106.61194610595703,787900
2024-05-14,106.7279839605609,107.2598304872947,106.70863979441772,107.20181274414062,1106900
2024-05-15,107.6853130385214,108.47825416051013,107.5499333867895,108.42990112304688,2645100
2024-05-16,108.47824830251426,108.6523088992897,108.17848014381552,108.20748901367188,2796900
2024-05-17,108.20750081094862,108.46858804575803,108.1204668142534,108.45892333984375,1785100
2024-05-20,108.47826591481692,108.77803412218539,108.38156720705017,108.52661895751953,3488600
2024-05-21,108.22683187227132,108.5652810023104,108.19782300078764,108.54594421386719,1540800
2024-05-22,108.30419895319136,108.37188878243158,107.64663745015574,108.03343963623047,2051000
2024-05-23,108.77802314343559,108.77802314343559,107.0857701065785,107.31785583496094,1731900
2024-05-24,107.69498652425355,108.16881531148677,107.56927157626671,108.01409149169922,927600
2024-05-28,108.2848565105724,108.31386538192686,107.56926992151962,108.04310607910156,2290800
2024-05-29,107.0180835051664,107.16313524536707,106.8633670592202,106.95039367675781,5467500
2024-05-30,106.87302385236737,107.11477427559059,106.44754812428792,106.67962646484375,4292300
2024-05-31,106.84402352982185,107.43389519988892,105.95438367181967,107.41455841064453,1879700
2024-06-03,107.8980634027039,107.97542531790212,106.78600984905398,107.62730407714844,3648700
2024-06-04,107.25016804377717,107.60795397095673,106.85369378349529,107.48224639892578,1941400
2024-06-05,108.13013718260702,108.72000885009766,107.66597308875087,108.72000885009766,2322800
2024-06-06,109.03911943414934,109.03911943414934,108.48792873156069,108.82637786865234,2458000
2024-06-07,108.70066974926982,108.83604940342425,108.2074967933428,108.28485870361328,2217600
2024-06-10,108.13013696063294,108.69099975441333,107.92706747549963,108.60396575927734,8037900
2024-06-11,108.28705676865438,108.41381966441116,107.5752160412234,108.38456726074219,8451800
2024-06-12,109.61322314553875,109.99351928228346,109.19392132302872,109.42794799804688,3698100
2024-06-13,109.49619553539584,109.54494705822361,108.60883300879641,109.0866470336914,4186700
2024-06-14,108.52107710128283,108.88187408447266,108.2967962869598,108.88187408447266,1931500
2024-06-17,108.7161009625598,109.76923209857578,108.61859047357464,109.57421112060547,999300
2024-06-18,109.5742195073532,110.02277374267578,109.5742195073532,110.02277374267578,2895100
2024-06-20,110.1690350768081,110.26654556606051,109.41818868646025,109.7984848022461,3286100
2024-06-21,109.48645070179545,109.62296687956237,109.14516025737812,109.35968780517578,1650500
2024-06-24,109.47669821954281,110.24704376517698,109.45719909667969,109.45719909667969,3223300
2024-06-25,109.56446104875812,109.8569999638549,109.36944006507602,109.78873443603516,2770300
2024-06-26,109.40843881428457,109.77898910039109,109.26217679563588,109.66197204589844,2970100
2024-06-27,109.78874094855277,110.0130217887075,109.54496098470264,109.81800079345703,3234100
2024-06-28,110.06177735684308,110.50057830238651,109.29143180212832,109.60346984863281,3997400
2024-07-01,110.00326198182965,110.06177422859321,109.36944006507602,109.78873443603516,2068200
2024-07-02,109.55470533412137,110.38355565571918,109.5059538090706,110.37380981445312,1170400
2024-07-03,110.54934002910758,111.23192094800852,110.54934002910758,111.17341613769531,692700
2024-07-05,111.192913092565,111.8657481563401,111.09540259742015,111.80724334716797,1694400
2024-07-08,111.94375952828554,112.07052242801646,111.60246163591772,111.80724334716797,1788900
2024-07-09,111.94376064607349,112.01201873731384,111.660974999628,111.77798461914062,2000600
2024-07-10,112.13877024968413,113.00662622427669,112.13877024968413,112.91886901855469,1685800
2024-07-11,113.20165861978168,113.48444426604357,112.36306240204772,112.48007202148438,3787400
2024-07-12,112.81161154988365,113.9037409597859,112.81161154988365,113.2991714477539,1776500
2024-07-15,113.52344222718924,113.7769754513392,112.88961288660107,113.1821517944336,2661300
2024-07-16,113.33817370554371,113.8452327105854,113.23090993608949,113.78672790527344,12654900
2024-07-17,112.75309724232096,113.04563615152553,112.29479719594161,112.35330200195312,2736900
2024-07-18,112.860361867896,112.860361867896,111.02713934977272,111.3976821899414,3432400
2024-07-19,111.2709206414088,111.46594162499787,110.51032839000831,110.66634368896484,3837400
2024-07-22,111.45619961298739,111.8657481563401,111.16366068797893,111.80724334716797,1556400
2024-07-23,111.64145318507774,111.90473967216097,111.35866757726421,111.42692565917969,1374100
2024-07-24,110.67609837710201,110.724857343406,109.10615488865739,109.23291778564453,2834000
2024-07-25,108.83311623734869,110.20803122062505,108.35530964141596,108.67709350585938,3338200
2024-07-26,109.54495447612855,110.37381225563202,109.40843829964946,109.9642562866211,1745200
2024-07-29,110.10077910129819,110.23729527678364,109.50595543400861,109.86674499511719,1641400
2024-07-30,110.09101654932718,110.33479647638966,108.91112259509357,109.4961929321289,2305300
2024-07-31,110.95888336992167,111.83649268127832,110.80286063031438,111.29042053222656,2361800
2024-08-01,111.14415833429071,111.56346014684274,108.69660554755325,109.31092834472656,2101500
2024-08-02,107.77023447232702,108.05302010038405,106.52208234819491,107.38993835449219,3615000
2024-08-05,102.689856991323,105.54695811465771,102.689856991323,104.57183837890625,6906000
2024-08-06,104.61084874837587,106.52208262333647,104.29881071653686,105.28368377685547,4126700
2024-08-07,106.83412658874366,107.25342841477536,104.97165157514276,105.08866119384766,10883700
2024-08-08,106.0442796077393,107.44845451838124,105.71274244248981,107.30218505859375,2609100
2024-08-09,107.1949131652441,107.99451105333826,106.91212754829245,107.77998352050781,1569500
2024-08-12,108.03352357062562,108.3065559243845,107.44845317834606,107.85800170898438,3017000
2024-08-13,108.48207669664532,109.60346594367142,108.41381860889105,109.51570129394531,4334700
2024-08-14,109.72047814605465,109.99351794308768,109.24267152050093,109.80824279785156,1621100
2024-08-15,110.85161588254175,111.57320243011627,110.84186260174963,111.55370330810547,859700
2024-08-16,111.41719051835432,112.04126659567727,111.36843155248665,111.94375610351562,2234700
2024-08-19,112.34354560852725,113.07488542170282,112.17777703637171,113.06513214111328,2268800
2024-08-20,112.9871305213271,113.21140390245093,112.49957063592501,112.78235626220703,1776200
2024-08-21,113.10413751304982,113.52343930236769,112.7920994912021,113.36742401123047,2689000
2024-08-22,113.64046224821726,113.75747930232319,112.27529304194269,112.4703140258789,2864100
2024-08-23,113.21140207461443,114.06951222039463,113.12364486765416,113.99150085449219,2086800
2024-08-26,113.99149874494853,114.08900923073537,113.31866374574487,113.57219696044922,2118100
2024-08-27,113.52344591640703,113.93299444902306,113.25041356132967,113.79647827148438,1466500
2024-08-28,113.71847357426851,113.74772597789043,112.60683759919375,113.17240142822266,1113400
2024-08-29,113.54294505695722,114.21577261954042,113.10413670963091,113.26991271972656,2105900
2024-08-30,113.69896114794521,114.17676774146479,113.02613358062224,114.06951141357422,1105300
2024-09-03,113.48443445109312,113.48443445109312,111.42693117210781,111.88523864746094,1730100
2024-09-04,111.41719004657851,112.20703470118917,111.29041971168884,111.54395294189453,1663000
2024-09-05,111.56346292879343,112.07052196519697,110.95888595807384,111.40744018554688,1311900
2024-09-06,111.40743606824024,111.71947410362743,109.33043359265434,109.51570129394531,1865700
2024-09-09,110.4225621330625,110.95888098948957,110.08127169696051,110.64684295654297,1101500
2024-09-10,110.85161540949159,110.88086781216967,109.83748995906873,110.8028564453125,1075800
2024-09-11,110.78336565541338,111.9632597694676,109.28168020855148,111.77798461914062,2528100
2024-09-12,111.96325289268577,112.83110890211263,111.55370437039808,112.75309753417969,1991300
2024-09-13,113.02614070104181,113.49419404348565,112.8896170832908,113.31867218017578,1015100
2024-09-16,113.4356926111067,113.76722978523892,113.06514231110722,113.70872497558594,3171800
2024-09-17,114.05001282627683,114.21578140955677,113.19191006614496,113.59170532226562,1563900
2024-09-18,113.65020882366544,114.67408008828039,113.14314239203146,113.26991271972656,1133600
2024-09-19,115.24940069099416,115.61994350185803,114.6253246729219,115.28840637207031,2830700
2024-09-20,114.91787348797607,115.06414295422253,114.36205546789881,114.83011627197266,2584000
2024-09-23,115.22990758341302,115.41518273026176,115.0056341905082,115.26891326904297,1127100
2024-09-24,115.77598338621763,116.09776728353715,115.31767586510992,116.05876159667969,1765900
2024-09-25,116.04900391595056,116.14651440335972,115.47367939296196,115.5711898803711,2631200
2024-09-26,116.9266181887731,117.19965054103976,116.44880413273285,116.85835266113281,1331600
2024-09-27,117.0046213256329,117.24840127272996,116.38054525623026,116.58531951904297,1619200
2024-09-30,116.4585521045209,116.66332635938541,115.67845332825995,116.57556915283203,3410500
2024-10-01,116.47805547590382,116.60482580942617,115.22990334000521,115.83448028564453,2631100
2024-10-02,115.74671642616238,116.22453048111348,115.36642030214733,116.10751342773438,5192700
2024-10-03,115.51268185484545,115.91248451352004,115.1908905597522,115.53218841552734,1287800
2024-10-04,116.27328248164193,116.60482708111594,115.67845881045724,116.50731658935547,907200
2024-10-07,116.38053993883543,116.40979234081877,115.45417915802113,115.77597045898438,2220200
2024-10-08,115.76622428949001,116.1757728215601,115.59070242723516,116.07826232910156,1346100
2024-10-09,115.74671720149061,116.66333219349943,115.65895999054865,116.55606842041016,1163000
2024-10-10,116.35129174778477,116.62432409560842,115.99049475126152,116.43905639648438,653800
2024-10-11,116.35129799979731,117.29716542670691,116.35129799979731,117.17040252685547,1093800
2024-10-14,117.25815869254487,117.9212404696366,117.15089491687019,117.77497100830078,634100
2024-10-15,117.57995012622246,117.67746062067684,116.29279225653259,116.54631805419922,925500
2024-10-16,116.5950643736156,117.1021233535197,116.53655957120402,117.01436614990234,1476600
2024-10-17,117.48244171319719,117.59945133278596,116.94612282483538,116.96562194824219,2363200
2024-10-18,117.61894858618767,117.75546475795193,117.29715727864047,117.64820098876953,996400
2024-10-21,117.01437588381869,117.44343097605626,116.60482735372301,117.08263397216797,2487700
2024-10-22,116.53657008447853,117.05338239126614,116.4195530295257,116.8291015625,5334000
2024-10-23,116.52681100945723,116.52681100945723,115.16164186118073,115.79547119140625,3230000
2024-10-24,116.29278515265719,116.3122842745274,115.59069773215528,116.0685043334961,3242300
2024-10-25,116.54631225104434,116.94611492984606,115.79547329760065,115.86373138427734,3116100
2024-10-28,116.52681993377297,116.68284267790153,116.39030375244744,116.46831512451172,1559300
2024-10-29,116.28303025393286,116.64382723988537,116.00024463352251,116.4000473022461,1370800
2024-10-30,115.94174436293055,116.52681474822869,115.75646922241626,115.88323211669922,1196100
2024-10-31,115.23965426397501,115.26890666662848,114.07925936156498,114.13777160644531,2210200
2024-11-01,114.80085705979975,115.37617416946327,114.49856486359432,114.57657623291016,1897000
2024-11-04,114.87885937514012,115.15189172433493,114.28403571171994,114.55707550048828,1935700
2024-11-05,114.90811700258352,115.91249667503321,114.89837116079315,115.89299011230469,1754700
2024-11-06,116.75109840334402,117.42392601493961,116.19528040790048,117.27765655517578,3767200
2024-11-07,118.13576294720292,118.82809709891217,118.05775157923112,118.59407043457031,1079800
2024-11-08,118.26252163715579,118.46729589112346,117.99924257907543,118.28202819824219,1200400
2024-11-11,118.5940749733733,118.69158546728318,118.08700850172384,118.42829895019531,1885300
2024-11-12,118.07724781928867,118.10650766124402,117.02412413566925,117.55068969726562,1440800
2024-11-13,117.45317419366835,117.65795589371507,116.89735621822004,117.31665802001953,2627600
2024-11-14,117.41418202250169,117.6189562935666,116.6730888703807,116.77059936523438,1081900
2024-11-15,116.37079807490619,116.37079807490619,115.37617911202898,115.68821716308594,2126900
2024-11-18,115.82473378211935,116.46831644961105,115.6004603843503,116.26354217529297,2145700
2024-11-19,115.52244252069504,116.74134225618042,115.31766825788232,116.58531951904297,2115400
2024-11-20,116.5463138347586,116.58531951904297,115.5711940463703,116.58531951904297,1851000
2024-11-21,116.96561190116552,117.27764992588887,116.14651487610674,117.02412414550781,3615000
2024-11-22,117.02412623886819,117.53118524827404,116.96561399347921,117.44342803955078,2370400
2024-11-25,118.31128141221151,118.41854518020304,117.4434254272424,117.85297393798828,1392500
2024-11-26,118.02850341796875,118.17477287827927,117.60920159951795,118.02850341796875,1691500
2024-11-27,118.1552624060281,118.39904235195434,117.62869683007861,117.94073486328125,1367900
2024-11-29,118.07724421554376,118.88659537475364,117.98948701107606,118.74032592773438,1756600
2024-12-02,118.86710307321326,119.13038214129418,118.60381656555879,118.99386596679688,2306100
2024-12-03,119.07188073322767,119.29615412362811,118.8378540616352,119.2083969116211,1195800
2024-12-04,119.60818983921494,119.900721294927,119.43266798995845,119.84221649169922,2090600
2024-12-05,119.9299834367667,120.20301579343513,119.62769867610862,119.91048431396484,2185900
2024-12-06,120.1347513631873,120.3102732174344,119.90072470404898,120.05674743652344,1442500
2024-12-09,120.48580487361524,120.50531143654814,119.68620690356701,119.77397155761719,4113700
2024-12-10,119.8324640160965,119.8324640160965,118.93535564257085,119.06211853027344,2371900
2024-12-11,119.65695108009828,120.06649961510091,119.57893970974337,119.91048431396484,3039700
2024-12-12,119.6569429746351,119.84221810678417,119.14013070029635,119.15962982177734,2622700
2024-12-13,119.45217214604634,119.56918919700728,118.7598380002344,119.02311706542969,2132600
2024-12-16,119.15963533684364,119.53018561829197,119.07187812675761,119.26689910888672,8437000
2024-12-17,118.86948977497987,119.01704526477677,118.5842253343522,118.81047058105469,5852200
2024-12-18,118.78096016243924,119.06623210607754,115.11178103079789,115.27901458740234,6811200
2024-12-19,116.29221252487622,116.48894816494686,115.24950012353133,115.2888412475586,4804800
2024-12-20,114.59042287951007,117.09884363153628,114.46254546071432,116.19384765625,4712000
2024-12-23,115.97743594068113,117.01030935254802,115.63314480339217,116.91194152832031,3194700
2024-12-24,117.01030449157442,117.9153079498309,116.96112433399561,117.8956298828125,825400
2024-12-26,117.55134433178905,118.23009508140846,117.47264706995237,117.99400329589844,1489200
2024-12-27,117.45297660913596,117.47264717212026,116.42993471932127,117.09884643554688,3466700
2024-12-30,115.98727133890517,116.48894947823628,115.31835964814668,115.89873504638672,2461700
2024-12-31,116.34139433795428,116.449601193028,115.36754014727441,115.58395385742188,5077300
2025-01-02,116.08564257142137,116.42993370803589,114.73798011669153,115.35770416259766,4057000
2025-01-03,115.88889623034896,116.70536340684862,115.65281195816264,116.55780792236328,2191900
2025-01-06,117.58085463683094,118.14155949707202,117.08900800486562,117.36444091796875,3330900
2025-01-07,117.86612699446236,117.94482425704705,115.88890142568016,116.23320007324219,15707400
2025-01-08,115.87906504291111,116.44960141029269,115.51509584744007,116.24302673339844,2782700
2025-01-10,115.53476455520195,115.53476455520195,114.14776103118085,114.47238159179688,4178300
2025-01-13,113.40015393131966,114.47238345061841,113.17390869205306,114.45270538330078,2217500
2025-01-14,115.09210238009253,115.14129004122267,114.11824823057941,114.7773208618164,1798300
2025-01-15,116.43977236459915,116.8824313238142,116.12499082571684,116.64634704589844,2160000
2025-01-16,116.94145328446602,117.04966014460976,116.45944568336098,116.65618133544922,4808300
2025-01-17,117.48248555700025,117.91531299010303,117.30542047118401,117.64971160888672,1391100
2025-01-21,118.43666775579219,118.9973726031446,118.11204718496083,118.98753356933594,2330400
2025-01-22,119.70562868092446,119.71546020939968,119.33182045932637,119.42035675048828,2224100
2025-01-23,119.31215012485542,120.07942962646484,119.25313093395734,120.07942962646484,2041900
2025-01-24,120.3056871198015,120.48275220447515,119.88269872335802,120.06959533691406,1253100
2025-01-27,117.82677940659724,118.77112405102419,117.82677940659724,118.63340759277344,5934800
2025-01-28,118.73176700306121,119.56791223243577,118.28910806220232,119.42035675048828,1527600
2025-01-29,119.26296642010365,119.49905820149768,118.62356431254985,119.06623077392578,1495600
2025-01-30,119.67612134464689,120.41389126332756,119.4400295670808,119.98106384277344,2623100
2025-01-31,120.35486349227727,120.7876909089684,119.12524697211714,119.21378326416016,2871000
2025-02-03,117.43328872159488,118.71209285317781,116.98079076095348,118.249755859375,3330800
2025-02-04,118.58422104945473,119.45970741763537,118.5055237904088,119.32199096679688,2030500
2025-02-05,119.44986865511811,119.95155430144486,118.97769260475464,119.9023666381836,2394500
2025-02-06,120.2860116429838,120.34503083748496,119.73514581434874,120.31552124023438,1145200
2025-02-07,120.57127896934068,120.75818308474157,119.25313364278466,119.35150146484375,2692700
2025-02-10,120.16797325398144,120.32536027431259,119.8236746061005,120.31552124023438,1794500
2025-02-11,119.96138920937577,120.49258446662935,119.77449259468234,120.33519744873047,2912800
2025-02-12,119.44987118103174,120.4925836203632,119.17443827290522,120.22698974609375,1542000
2025-02-13,120.70899768089237,121.62383270263672,120.27617024974934,121.62383270263672,1946800
2025-02-14,121.99763542555584,121.99763542555584,121.51562782709169,121.60416412353516,1850600
2025-02-18,121.83040967623545,122.12552065847265,121.64351305880365,122.10584259033203,1465600
2025-02-19,121.67301816246628,122.03697985480196,121.48611404695308,121.95829010009766,1712200
2025-02-20,121.95828732124525,122.0271455456574,121.19100031424519,121.79105377197266,1265200
2025-02-21,121.86975279642485,121.86975279642485,119.97122457584557,120.1384506225586,1722500
2025-02-24,120.40405759048505,120.56144461088614,119.33182802500494,119.49906158447266,3654200
2025-02-25,120.0302485558876,120.04992662392335,118.53503809948128,119.3121566772461,3115400
2025-02-26,119.93187753809278,120.4827508536701,119.11541035097467,119.53839874267578,1515300
2025-02-27,119.69579238590256,119.81383827515796,117.65954770239543,117.71856689453125,2304900
2025-02-28,117.50215579839261,118.9285155149498,116.96112901347828,118.85965728759766,3213100
2025-03-03,119.81383459933905,119.97122160853395,116.86275500334531,117.60052490234375,2080500
2025-03-04,116.93161694487343,118.24976227060208,115.47574766236798,116.74471282958984,2477100
2025-03-05,117.34476805724366,118.87932711733352,116.84308240106664,118.59405517578125,3238500
2025-03-06,117.41362253181693,118.23008969999587,116.35123206032986,116.7643814086914,2601800
2025-03-07,116.63651078342748,117.74808147730243,115.692166144342,117.55134582519531,3069400
2025-03-10,115.7118334609449,116.10531225910307,113.51820173206104,114.51173400878906,3143300
2025-03-11,114.3149848051585,115.00357454172598,113.05585872170005,113.91167449951172,3854200
2025-03-12,114.90520512101844,115.16096746516607,113.5772207461867,114.59042358398438,6023800
2025-03-13,114.16742999452535,114.45270192213418,112.96732309388939,113.28211212158203,3381500
2025-03-14,114.24613141794615,115.71183223292174,114.22646085548972,115.5347671508789,1630700
2025-03-17,115.711837713041,117.10868787308216,115.64297948370677,116.68569946289062,1420900
2025-03-18,116.26271285663844,116.42009988113698,115.39705795445168,115.84955596923828,2009500
2025-03-19,116.03645155249353,117.5021523517009,115.78068921340902,116.79389953613281,5359100
2025-03-20,115.71182581874427,116.92177172979746,115.6232970351221,116.30204772949219,2272500
2025-03-21,115.26917945484205,116.20368507374708,115.1117849268246,116.05613708496094,1582900
2025-03-24,117.12835622521463,117.75791931152344,116.9611301721291,117.75791931152344,3691600
2025-03-25,117.94481759894957,118.06285598117918,117.62019703785087,117.81693267822266,2414000
2025-03-26,117.5808459531518,117.7972596560312,116.23319108428473,116.5184555053711,1724100
2025-03-27,116.26270564742876,116.96112694248637,115.89873644930701,116.35123443603516,1785600
2025-03-28,115.9085738015408,116.02661218463693,114.1772716346221,114.34449768066406,2029600
2025-03-31,113.1050542078681,114.7478201489965,112.39679386067924,114.49205780029297,2622600
2025-04-01,114.23629032573638,115.21015201191527,113.57721767305796,114.89537048339844,2637400
2025-04-02,113.78379546343852,115.93808606430326,113.77396393461014,115.48558807373047,2394300
2025-04-03,112.23939938444809,112.86896246999754,110.92125401938645,111.06880950927734,3714800
2025-04-04,107.78326897309074,108.03903131917963,104.271484375,104.271484375,6192600
2025-04-07,101.1138338569074,106.966805911729,99.59894529454536,103.25828552246094,10798000
2025-04-08,106.56349111253112,107.0553377354026,100.52361518406805,101.9007797241211,7824500
2025-04-09,101.40893547983548,111.32456543069559,101.24170942533294,110.86222839355469,10941700
2025-04-10,108.81614536791028,108.95386181662799,104.7043074583784,107.4684829711914,10438700
2025-04-11,107.24223112843427,110.01624569793194,107.09468314999049,109.28831481933594,5281600
2025-04-14,111.67869669963248,111.79674259483865,109.81951700379398,110.81304931640625,2556900
2025-04-15,111.12782026881456,111.76722233982285,110.71467093246461,110.88189697265625,2828800
2025-04-16,110.03592878298863,110.68516243269903,108.25544638205814,109.12109375,4677800
2025-04-17,109.95722815516733,110.49826243418518,109.18994863582112,109.58342742919922,2470700
2025-04-21,108.95387009797153,109.18011535021121,106.77990884370837,107.81278228759766,6984800
2025-04-22,108.97353513420266,110.73434692160023,108.97353513420266,110.24250030517578,5349000
2025-04-23,112.59352799290839,113.30178833055122,111.32456280546232,111.59016418457031,2144700
2025-04-24,112.07217427403724,113.73461829781931,111.72788313138581,113.62641143798828,2877600
2025-04-25,113.40015887070268,114.33467197941765,113.07553829067588,114.28548431396484,2710400
2025-04-28,114.4920606850061,114.80684223557853,113.54771603328881,114.50189971923828,3091000
2025-04-29,114.29531768784577,115.32819106634763,114.10841357436195,115.08226776123047,3759800
2025-04-30,113.97069712389504,115.46590751681454,112.97716486982628,115.08226776123047,4055100
2025-05-01,116.0462909284562,116.4889498776151,115.43639842729655,115.50525665283203,1376200
2025-05-02,117.05949649703399,117.70873764302324,116.84308278170423,117.46281433105469,1844000
2025-05-05,116.86276101823572,117.71856934193264,116.86276101823572,117.22672271728516,2752200
2025-05-06,116.42992774702388,117.2365558707873,116.07579759464154,116.5479736328125,3736600
2025-05-07,116.35123606976582,117.059496408497,115.89873807668397,116.64634704589844,3436800
2025-05-08,117.08900271208091,117.93497948121922,116.60699513593866,117.02998352050781,2864500
2025-05-09,117.48248126753974,117.7284045719175,116.9217764337578,117.18737030029297,1836500
2025-05-12,119.76465193255072,120.04992387265958,119.00721144018046,120.04008483886719,3858000
2025-05-13,119.94171160983143,121.07296028548635,119.91220201476814,120.67948150634766,2243100
2025-05-14,120.98443248926873,121.16149757706317,120.46307625992509,120.7876968383789,1840900
2025-05-15,120.65981673815197,121.46644489687421,120.4827516542869,121.43692779541016,2173000
2025-05-16,121.59432270034465,122.04682069276474,121.14182470792454,122.0173110961914,1662200
2025-05-19,121.07296322581735,122.45013523375647,120.9942659670817,122.40094757080078,2018900
2025-05-20,122.13535957665508,122.36160482516945,121.6926931037193,122.26323699951172,1078900
2025-05-21,121.73203765496217,122.4402979839339,120.56144030541257,120.74834442138672,6068200
2025-05-22,120.37453901738233,121.29920551762724,120.2958417605579,120.67948150634766,2633500
2025-05-23,119.31215467113458,120.71883631268003,119.27280604070866,120.3056869506836,2805900
2025-05-27,121.57464900062392,122.36160662744493,121.31889415114361,122.32225799560547,4211100
2025-05-28,121.94845538138865,122.2533978922402,121.32872382064647,121.44676971435547,2161800
2025-05-29,122.5091588632327,122.5091588632327,121.23035462989638,121.88943481445312,5597500
2025-05-30,121.77139107930608,121.95829520263905,120.56144505217723,121.63367462158203,8231700
2025-06-02,121.64350883177657,122.5485048052128,121.06312592154036,122.53866577148438,2623000
2025-06-03,122.17469246233301,123.02066921490014,122.05665408149896,122.81409454345703,1475700
2025-06-04,123.03051553696594,123.49285256924549,123.0010059400092,123.1288833618164,2672900
2025-06-05,123.66008006879471,123.74861636568477,122.43046348131766,122.76492309570312,3730000
2025-06-06,123.6502323377667,123.9453432999982,123.33545081371209,123.70925903320312,1264300
2025-06-09,123.73876839891636,124.20110540322918,123.62072251324601,123.86664581298828,1256000
2025-06-10,124.03387501678387,124.51589010015162,123.76828114848595,124.45686340332031,2072900
2025-06-11,124.79132799973162,124.9192054221839,123.96502175585475,124.28964233398438,2503800
2025-06-12,124.0732261746916,124.83067417542827,124.0732261746916,124.78148651123047,1639300
2025-06-13,123.51252482212202,124.2011146154645,123.03051722027114,123.34529876708984,3165900
2025-06-16,124.23844826562433,124.94226365887552,124.18888071221991,124.42678833007812,3243100
2025-06-17,123.80227967392807,124.05010231841315,122.97950667913037,123.16785430908203,2058600
2025-06-18,123.37602185209211,123.87166713073442,122.9795041165889,123.20750427246094,4647800
2025-06-20,123.50488794871323,123.67341309271958,122.49377489940922,122.66229248046875,2794800
2025-06-23,122.43430090903979,123.82210922519148,122.12699568830426,123.76262664794922,6718500
2025-06-24,124.84313410747309,125.56677197268151,124.64487145999041,125.39825439453125,6680100
2025-06-25,125.41807888845746,125.43790893499698,124.9918236432195,125.30904388427734,2421400
2025-06-26,125.87407961493771,126.43911493601195,125.69564701023285,126.35980987548828,3802200
2025-06-27,126.65719008461528,127.32136050010953,126.2507648923648,126.92483520507812,3147800
2025-06-30,127.29162521167042,127.68813538771731,126.97440497011799,127.47997283935547,4963400
2025-07-01,127.07354070281038,127.58901603492455,126.97440559536368,127.41057586669922,3796500
2025-07-02,127.30153039311561,127.93595573896964,127.07353780226475,127.9260482788086,2118900
2025-07-03,128.25317405178882,128.8182017903633,128.1243014421608,128.6595916748047,1570200
2025-07-07,128.15404692781308,128.24325945115984,127.07354380934036,127.5394515991211,2434800
2025-07-08,127.6881326138602,128.0152603086446,127.47997007002043,127.75753021240234,1526800
2025-07-09,128.26308364978533,128.491076241018,127.84674343392396,128.45143127441406,1904300
2025-07-10,128.30273034599188,128.8776806878064,128.13421276534007,128.71908569335938,1262000
2025-07-11,127.96569498200337,128.28291522218214,127.82691490839855,128.07473754882812,879300
2025-07-14,127.97561368932804,128.35229380575643,127.76743602228376,128.253173828125,3144900
2025-07-15,128.84794325741234,128.90741827110193,127.70796515931184,127.7178726196289,1498800
2025-07-16,127.81700606531132,128.27299124826826,127.1231057047942,128.21351623535156,3145200
2025-07-17,128.13420827995097,128.8182011648195,128.0747332683786,128.72898864746094,7461500
2025-07-18,129.19489515115765,129.23454011652316,128.5109022729324,128.62985229492188,1766400
2025-07-21,129.09576304506695,129.61123836213972,128.90741542195036,128.99664306640625,2426000
2025-07-22,129.18499943027697,129.32377951050654,128.52082141143444,129.21473693847656,1964900
2025-07-23,130.1167953405927,130.76114328944027,129.76985271511515,130.751220703125,3900200
2025-07-24,130.6520991234359,130.80078665740882,130.4538440361742,130.48358154296875,1664300
2025-07-25,130.28530669828513,130.810704593397,130.206016766914,130.7313995361328,1487900
2025-07-28,130.47365784922428,130.48358043533395,129.8987075129203,130.1465301513672,1965300
2025-07-29,130.30514054308176,130.42410569539297,129.74011279170418,129.90863037109375,2139600
2025-07-30,129.88879809695686,130.196095743861,128.96690515624437,129.4724578857422,4468000
2025-07-31,129.9482730225598,130.0672381727513,128.61003987152432,128.828125,5994500
2025-08-01,128.00535842215342,128.00535842215342,126.65719505498117,127.2024154663086,8378900
2025-08-04,128.08465497001586,129.05611544607555,128.08465497001586,129.03628540039062,5921700
2025-08-05,129.26428591407551,129.44272608439923,128.41177540804733,128.67942810058594,2230900
2025-08-06,129.06602562232885,129.7698485629733,128.8578630788815,129.64097595214844,2940400
2025-08-07,130.55296053693914,130.68183314687627,129.32376995314462,129.94827270507812,2779500
2025-08-08,130.26550062688543,130.82062093954914,130.16636551709803,130.71157836914062,2377500
2025-08-11,130.6521067738102,130.8800993812167,130.1564614636864,130.3646240234375,3282500
2025-08-12,130.90983570125948,131.83174383518514,130.70167314339824,131.79208374023438,2548200
2025-08-13,132.29763905703675,132.57519919173126,128.68934218011546,132.39675903320312,2269500
2025-08-14,131.97051350546965,132.3075486564929,131.7325983322157,132.1885986328125,2425700
2025-08-15,132.5058056159617,132.52563566215386,132.0002528822615,132.2183380126953,1600100
2025-08-18,132.03989971934448,132.277814899341,131.93085715258277,132.24807739257812,4721000
2025-08-19,132.26788834093492,132.39676095029947,131.3757329130547,131.54425048828125,3362800
2025-08-20,131.5145188764664,131.65329895204283,130.58270331507006,131.39556884765625,5557200
2025-08-21,130.88009192933205,131.3261696578664,130.61243924185405,130.88999938964844,3152500
2025-08-22,131.3063593819328,133.2195429773259,131.3063593819328,133.051025390625,3234000
2025-08-25,132.77345641709869,132.84283888894788,132.1588611268924,132.1885986328125,2025400
2025-08-26,131.9110357390852,132.54546106195465,131.9110357390852,132.46615600585938,2083100
2025-08-27,132.08946886672666,132.63468170711516,132.0597313596049,132.51571655273438,1565400
2025-08-28,132.87258521736314,133.11050040641425,132.45624498094435,133.051025390625,2764300
2025-08-29,132.69415699893023,132.7238945061142,131.96059652797362,132.27781677246094,2163200
2025-09-02,130.78095018885466,131.3856380071403,130.3745325739882,131.3459930419922,3197200
2025-09-03,131.8416480318157,131.99033556946392,131.34600273846303,131.901123046875,2546400
2025-09-04,131.84164794014316,132.82303106562094,131.78217292512525,132.7833709716797,2397900
2025-09-05,133.58630625051063,133.79448391700575,132.13903054858636,132.90232849121094,3009900
2025-09-08,133.44752627362166,133.61604384857068,133.15015121541344,133.54666137695312,1909200
2025-09-09,133.3781461610363,133.8242238821314,133.20962858310673,133.7449188232422,2261000
2025-09-10,134.18109269739014,134.5577879557841,133.79448997857824,134.0423126220703,1989200
2025-09-11,134.63709513708403,135.43011550803223,134.49829993368468,135.36073303222656,2543600
2025-09-12,135.11290803214285,135.49951075031117,133.81431980254908,135.1624755859375,2009600
2025-09-15,135.9059434357345,136.0447235107422,135.63829074611482,136.0447235107422,4916300
2025-09-16,136.2033198980635,136.22314994495113,135.6283846713677,135.90594482421875,1915900
2025-09-17,136.0149842713057,136.41149444459353,134.89482109922193,135.77706909179688,3275000
2025-09-18,136.08437194089296,136.6593223022383,135.77707427597778,136.34210205078125,2778100
2025-09-19,136.35201811915215,137.2243435171702,136.094272895691,136.5601806640625,1461600
2025-09-22,136.48087581564417,137.30364878816815,136.37184837588038,137.20452880859375,2233900
2025-09-23,137.40278681854437,137.46226183273376,136.16367360328655,136.68905639648438,1646100
2025-09-24,136.6494151251472,136.76836515674336,135.86628708142132,136.1042022705078,3344000
2025-09-25,135.42020728557554,135.65812247105788,134.75604440940134,135.43011474609375,4678400
2025-09-26,135.70767432922125,136.15376719086262,135.41029925598545,136.1438446044922,2429600
2025-09-29,136.82783849306034,137.96781661758214,136.3817607541559,136.4808807373047,2861500
2025-09-30,136.56018038870795,138.0768537164273,136.3222803378615,137.0360107421875,6330300
2025-10-01,136.9071464142172,137.8885295610169,136.89723895346364,137.72991943359375,2748900
2025-10-02,138.18589921519597,138.35443192264773,137.4325238283669,138.047119140625,2031400
2025-10-03,138.32467914699814,138.8203244307963,138.00747403083201,138.2850341796875,2133200
2025-10-06,138.8203233855065,139.01859359824778,138.45355071854357,138.8302459716797,3492300
2025-10-07,139.0086793941994,139.0086793941994,136.6890629738335,137.99757385253906,1473400
2025-10-08,138.28504198428115,138.83025485240884,138.18590687156902,138.8104248046875,2837100
2025-10-09,138.76085533768747,138.95911043448737,137.79930223601892,138.1363525390625,2724000
2025-10-10,138.13634260991262,138.44364025674824,134.5181230683388,134.52804565429688,2873300
2025-10-13,136.03480174607958,136.89723483430893,135.94558922429877,136.6196746826172,1550300
2025-10-14,135.31116510524885,137.1847037093627,134.80561235127635,136.4808807373047,3189600
2025-10-15,137.62087841030936,138.15616868901802,136.2429850553413,137.3532257080078,4040800
2025-10-16,137.91826906685804,138.22556673950754,136.28263046516707,136.87741088867188,6639600
2025-10-17,136.48088449650083,137.6109703174967,136.2826293988486,137.42262268066406,3000200
2025-10-20,138.19581875324099,139.1672792538101,138.07685360202296,138.80050659179688,1959800
2025-10-21,138.41390353246305,138.81041369980156,137.20452785841925,138.39407348632812,1417400
2025-10-22,138.60225219417282,138.61215965436784,137.08556373430403,137.84886169433594,1787400
2025-10-23,138.19581937687076,138.9690247967569,137.96781165944512,138.73110961914062,2042500
2025-10-24,139.45475379696614,140.39649196396323,139.41510882851608,139.63319396972656,3129500
2025-10-27,140.59474327542722,141.17960108116836,140.59474327542722,141.1002960205078,2008600
2025-10-28,141.13003151427333,141.65541429849782,140.9615139349837,141.3084716796875,2245000
2025-10-29,141.7545448843453,141.80411243570725,140.3964817072076,141.31837463378906,4621100
2025-10-30,140.2874484793836,140.87230629704948,139.94049072265625,139.94049072265625,4218600
2025-10-31,140.37666085425653,140.65422100898823,139.5935479446694,140.17840576171875,3685900
2025-11-03,140.8822126971573,140.8822126971573,139.79180213231095,140.48570251464844,3650500
2025-11-04,138.84015482030546,139.62328284114116,138.54276462411332,138.69146728515625,3652000
2025-11-05,138.6022548292922,139.8413680424311,138.57250219635466,139.33580017089844,2888000
2025-11-06,139.1672771509257,139.36553223210217,137.7893839167935,138.1264190673828,4713000
2025-11-07,137.6902511675237,138.35442914595552,136.4313230612864,138.32467651367188,5357700
2025-11-10,139.4448457592055,140.4956113665649,139.17719306411962,140.346923828125,2521400
2025-11-11,140.13875020582904,140.94169318844007,140.10901269728006,140.81283569335938,1579100
2025-11-12,141.1300380350559,141.23908060621014,140.71369779771084,141.09039306640625,3119200
2025-11-13,140.48570051773726,140.6839556061736,138.66172950269274,138.9293670654297,3793400
2025-11-14,137.62087213468237,139.52414822070298,137.27391438359842,138.8599853515625,4763800
2025-11-17,138.16608234387846,138.89962767372893,136.5304438532116,137.373046875,4779900
2025-11-18,136.40158281781513,137.36313584085485,135.3111571857413,136.1934051513672,5636400
2025-11-19,136.1934120134436,137.561397852445,135.6581217562961,136.3817596435547,3049000
2025-11-20,138.27512474878213,138.54276230757563,134.26039498205196,134.3198699951172,6041300
2025-11-21,134.81551293908325,136.5899163436973,134.05221499086923,135.648193359375,7666300
2025-11-24,136.24298272322568,137.40279091215365,135.94559251752497,137.15496826171875,3684600
2025-11-25,137.39288615618355,138.55269436794356,136.53045303008417,138.40399169921875,4441000
2025-11-26,138.9293653996329,139.87110352872796,138.87981297253822,139.54397583007812,2508000
2025-11-28,139.69267165802685,140.2973595382444,139.62328918043832,140.23788452148438,2465800
2025-12-01,139.32588993960746,140.14866291187565,139.32588993960746,139.6133575439453,3559800
2025-12-02,140.02969686179875,140.2081370252619,139.42500902465667,139.920654296875,3396100
2025-12-03,139.8611870981966,140.57491754013756,139.6232870348124,140.446044921875,3339500
2025-12-04,140.78308806046098,140.84256307328178,140.168477634228,140.7335205078125,3013600
2025-12-05,141.08048137600449,141.53646656832836,140.7236161652801,140.86239624023438,9197200
2025-12-08,141.0804802699916,141.0804802699916,140.15857218039193,140.5253448486328,1880300
2025-12-09,140.49561060402772,140.83266089915224,140.30726297243007,140.4163055419922,2184300
2025-12-10,140.3667440707388,141.82394234924217,140.2279640025905,141.55628967285156,3293500
2025-12-11,141.1796079742195,141.9825509545072,140.7236227605251,141.9329833984375,3394900
2025-12-12,141.89332625108878,141.99246135471984,140.0396177951544,140.53526306152344,9587300
2025-12-15,141.34811531731657,141.50672543488355,140.30725721888655,140.56500244140625,2818900
2025-12-16,140.02000427246094,140.5,139.3300018310547,139.99000549316406,2664000
2025-12-17,140.07000732421875,140.24000549316406,138.50999450683594,138.55999755859375,3601000
2025-12-18,139.9499969482422,140.52999877929688,139.44000244140625,139.7100067138672,4226900
2025-12-19,140.3300018310547,141.13999938964844,140.1999969482422,140.91000366210938,2607100
2025-12-22,141.25999450683594,141.85000610351562,141.25999450683594,141.74000549316406,3352800
2025-12-23,141.77000427246094,142.49000549316406,141.6699981689453,142.4600067138672,2152300
2025-12-24,142.5,142.86000061035156,142.36000061035156,142.7100067138672,1780800
2025-12-26,142.8000030517578,143.0399932861328,142.67999267578125,142.89999389648438,2068500
2025-12-29,142.25,142.6699981689453,142.0500030517578,142.41000366210938,2902500
2025-12-30,142.49000549316406,142.75,142.3300018310547,142.41000366210938,2691400
2025-12-31,142.5500030517578,142.89999389648438,141.47999572753906,141.49000549316406,4232700
2026-01-02,142.77000427246094,142.9499969482422,141.49000549316406,142.49000549316406,5218800
2026-01-05,143.08999633789062,144.6999969482422,142.99000549316406,143.67999267578125,7924000
2026-01-06,143.8300018310547,144.47000122070312,143.80999755859375,144.35000610351562,3321300
2026-01-07,144.22999572753906,144.49000549316406,143.72999572753906,143.80999755859375,2909500
2026-01-08,143.61000061035156,143.91000366210938,143.30999755859375,143.77000427246094,7426100
2026-01-09,144.08999633789062,144.97000122070312,143.8699951171875,144.75,2359000
2026-01-12,144.6300048828125,145.47999572753906,144.42999267578125,145.3800048828125,2887000
2026-01-13,145.30999755859375,145.39999389648438,144.52999877929688,144.88999938964844,4752400
2026-01-14,144.72000122070312,144.7899932861328,143.9499969482422,144.7100067138672,3001800
2026-01-15,145.47000122070312,145.6300048828125,144.8800048828125,145.0,3457900
2026-01-16,145.25999450683594,145.3000030517578,144.52000427246094,145.0,2625100
2026-01-20,142.83999633789062,143.66000366210938,142.2100067138672,142.36000061035156,4322400
2026-01-21,142.8800048828125,144.6300048828125,142.57000732421875,144.00999450683594,5535100
2026-01-22,144.9499969482422,145.1699981689453,144.3800048828125,144.80999755859375,2681400
2026-01-23,144.6300048828125,145.25,144.3800048828125,145.16000366210938,3350300
2026-01-26,145.32000732421875,146.1300048828125,145.32000732421875,145.72000122070312,3018900
2026-01-27,146.4499969482422,147.16000366210938,146.44000244140625,147.05999755859375,3690800
2026-01-28,147.25,147.30999755859375,146.38999938964844,146.83999633789062,4428900
2026-01-29,147.38999938964844,147.42999267578125,144.85000610351562,146.6999969482422,4339000
2026-01-30,146.11000061035156,146.42999267578125,144.72000122070312,145.5,6876200
2026-02-02,145.1300048828125,146.57000732421875,145.0500030517578,146.30999755859375,4847400
2026-02-03,146.47999572753906,146.63999938964844,144.36000061035156,145.5399932861328,4628000
2026-02-04,146.14999389648438,146.25,144.1699981689453,144.99000549316406,6793500
2026-02-05,143.80999755859375,144.5399932861328,142.9199981689453,143.2100067138672,4062200
2026-02-06,144.4600067138672,146.47000122070312,144.4199981689453,146.27999877929688,4312200
2026-02-09,146.27999877929688,147.67999267578125,146.0399932861328,147.41000366210938,3577700
2026-02-10,147.82000732421875,148.00999450683594,147.24000549316406,147.30999755859375,6799600
2026-02-11,148.25,148.41000366210938,146.8800048828125,147.7100067138672,7414900
2026-02-12,148.3000030517578,148.3699951171875,145.52999877929688,145.64999389648438,10575900
2026-02-13,145.61000061035156,146.61000061035156,144.77000427246094,145.94000244140625,11700300
2026-02-17,145.27999877929688,146.36000061035156,144.38999938964844,146.0,6739500
2026-02-18,146.33999633789062,147.2899932861328,146.0500030517578,146.6300048828125,4213700
2026-02-19,145.8000030517578,146.39999389648438,145.63999938964844,146.33999633789062,4351100
2026-02-20,146.0,147.6699981689453,145.8699951171875,147.6300048828125,9126700
2026-02-23,147.0800018310547,147.72999572753906,145.83999633789062,146.25999450683594,7129000
2026-02-24,146.2899932861328,147.5399932861328,145.9199981689453,147.3300018310547,4873400
2026-02-25,148.1699981689453,148.75,147.97000122070312,148.64999389648438,4710400
2026-02-26,148.47999572753906,148.60000610351562,146.88999938964844,147.9499969482422,5766700
2026-02-27,147.00999450683594,147.6199951171875,146.69000244140625,147.3800048828125,7754000
2026-03-02,145.13999938964844,147.05999755859375,144.9600067138672,146.5500030517578,8736500
2026-03-03,142.2899932861328,144.27999877929688,140.99000549316406,143.67999267578125,17311900
2026-03-04,144.07000732421875,145.35000610351562,143.67999267578125,145.0,7875000
2026-03-05,143.64999389648438,144.52999877929688,142.07000732421875,143.32000732421875,13123200
2026-03-06,141.24000549316406,142.44000244140625,140.63999938964844,141.67999267578125,9653400
2026-03-09,140.3300018310547,143.49000549316406,139.25,143.0500030517578,9087300
2026-03-10,143.39999389648438,144.80999755859375,142.6300048828125,143.0500030517578,8145900
2026-03-11,142.86000061035156,143.64999389648438,142.19000244140625,142.94000244140625,5533900
2026-03-12,141.7899932861328,141.7899932861328,140.41000366210938,140.4499969482422,14277100
2026-03-13,141.1300048828125,141.83999633789062,139.3000030517578,139.5399932861328,5931900
2026-03-16,141.05999755859375,142.07000732421875,140.88999938964844,141.47999572753906,3359400
2026-03-17,142.55999755859375,142.69000244140625,141.75999450683594,141.8800048828125,3908000
2026-03-18,141.25,141.55999755859375,139.67999267578125,139.7100067138672,3895500
2026-03-19,138.16000366210938,140.0399932861328,137.9199981689453,139.3800048828125,5816000
2026-03-20,138.8000030517578,139.02999877929688,135.85000610351562,136.5399932861328,4892800
2026-03-23,138.72000122070312,140.27999877929688,138.10000610351562,138.80999755859375,7483100
2026-03-24,137.47000122070312,138.86000061035156,137.17999267578125,138.0399932861328,6268600
2026-03-25,139.47000122070312,140.02999877929688,138.67999267578125,139.33999633789062,4464700
2026-03-26,137.88999938964844,138.6699981689453,136.30999755859375,136.3800048828125,6633100
2026-03-27,135.99000549316406,136.1199951171875,134.25999450683594,134.5500030517578,3699300
2026-03-30,135.75999450683594,135.8699951171875,133.64999389648438,134.19000244140625,4458600
2026-03-31,135.72999572753906,138.52000427246094,135.4499969482422,138.3699951171875,9946300
2026-04-01,139.5399932861328,140.49000549316406,139.24000549316406,139.6699981689453,7240300
2026-04-02,137.30999755859375,139.97000122070312,137.07000732421875,139.44000244140625,3515800
2026-04-06,139.72000122070312,140.39999389648438,139.52000427246094,140.14999389648438,2980600
2026-04-07,139.63999938964844,140.27999877929688,138.35000610351562,140.1999969482422,3498400
2026-04-08,145.0800018310547,145.42999267578125,143.72999572753906,144.6199951171875,3983600
2026-04-09,144.1699981689453,145.38999938964844,143.6699981689453,145.07000732421875,1766300
2026-04-10,145.4199981689453,145.69000244140625,144.80999755859375,145.0399932861328,3870300
2026-04-13,144.3300018310547,146.44000244140625,144.25,146.41000366210938,8912500
2026-04-14,146.83999633789062,148.19000244140625,146.83999633789062,148.11000061035156,1635600
2026-04-15,148.0,148.86000061035156,147.88999938964844,148.8000030517578,2763500
2026-04-16,149.07000732421875,149.23500061035156,148.4600067138672,148.89999389648438,4257386