raw_data/yahoo/equities/VLUE.csv

date,open,high,low,close,volume
2015-01-02,49.30662536621094,49.30662536621094,49.30662536621094,49.30662536621094,300
2015-01-05,49.30662536621094,49.30662536621094,49.30662536621094,49.30662536621094,0
2015-01-06,48.85419545915002,48.85419545915002,48.062454955454164,48.281124114990234,1000
2015-01-07,48.7788022315355,48.7788022315355,48.65815318692581,48.66569519042969,1700
2015-01-08,49.48006613825032,49.65349197387695,49.36695908078813,49.65349197387695,1102900
2015-01-09,49.4574382535138,49.4574382535138,49.18598937988281,49.18598937988281,2600
2015-01-12,49.1784302108072,49.1784302108072,48.55257638744959,48.67322540283203,2400
2015-01-13,49.21614839550916,49.31417719792554,48.19065724253161,48.53751754760742,1108000
2015-01-14,47.987064521519365,48.1529541015625,47.57234344784343,48.1529541015625,3200
2015-01-15,47.72316360473633,47.72316360473633,47.72316360473633,47.72316360473633,400
2015-01-16,47.72316134667157,48.36409378051758,47.67791794049101,48.36409378051758,5700
2015-01-20,48.47719270619964,48.47719270619964,48.00968621691024,48.20573806762695,1200
2015-01-21,48.46963632737878,48.65060411513804,48.447016073016655,48.567665100097656,2700
2015-01-22,48.83158851199631,48.99747808468212,48.69586120278641,48.92206954956055,211400
2015-01-23,49.336801668107256,49.336801668107256,49.08042526245117,49.08042526245117,1800
2015-01-26,48.81650268714545,49.02763277075629,48.81650268714545,49.00501251220703,500
2015-01-27,48.58276143490345,48.80143356323242,48.58276143490345,48.80143356323242,900
2015-01-28,48.673229859865046,48.68076610937028,47.80608367919922,47.80608367919922,6700
2015-01-29,47.87396177405588,48.20573806762695,47.5648057415552,48.20573806762695,13900
2015-01-30,47.72316360473633,47.72316360473633,47.72316360473633,47.72316360473633,300
2015-02-02,47.73067637238541,47.73067637238541,47.58740997314453,47.58740997314453,500
2015-02-03,48.56014086583018,49.23123550415039,48.56014086583018,49.23123550415039,7600
2015-02-04,49.133215846969264,49.366966247558594,49.07289130718338,49.366966247558594,27700
2015-02-05,49.35186949812427,49.61578785335215,49.3292492397592,49.608245849609375,3300
2015-02-06,49.75906391314978,49.872170986265424,49.75906391314978,49.79676818847656,600
2015-02-09,49.51776602865462,49.51776602865462,49.28401565551758,49.28401565551758,800
2015-02-10,49.517766285344756,49.86462372087855,49.38203896249552,49.743980407714844,6100
2015-02-11,49.691184985032095,49.81937026977539,49.61578221476325,49.81937026977539,3700
2015-02-12,50.203932802357,50.30949783325195,50.203932802357,50.30949783325195,400
2015-02-13,50.452764956193946,50.528167724609375,50.452764956193946,50.528167724609375,400
2015-02-17,50.565885262442535,50.6563720703125,50.565885262442535,50.6563720703125,900
2015-02-18,50.3849145429263,50.56588239554139,50.3849145429263,50.550804138183594,1400
2015-02-19,50.35475227534641,50.59604466312128,50.35475227534641,50.550804138183594,2500
2015-02-20,50.430155957652474,50.67144834968471,50.075762251280445,50.57342529296875,2600
2015-02-23,50.633731842041016,50.633731842041016,50.633731842041016,50.633731842041016,400
2015-02-24,50.8599653893517,50.8599653893517,50.837345123291016,50.837345123291016,800
2015-02-25,50.66389914182791,50.837324948044426,50.66389914182791,50.777000427246094,5600
2015-02-26,50.746856001020774,50.746856001020774,50.550804138183594,50.550804138183594,7600
2015-02-27,50.72422998568762,50.72422998568762,50.49802160813485,50.550804138183594,15200
2015-03-02,50.61112028102547,50.82225036621093,50.59603627330459,50.82225036621094,1100
2015-03-03,50.460318821364964,50.513101352968015,50.354753758158864,50.47540283203125,8100
2015-03-04,50.332137521124935,50.332137521124935,50.279354985299776,50.30197525024414,700
2015-03-05,50.5507966871096,50.5507966871096,50.339666598034725,50.37736511230469,1400
2015-03-06,50.29442157574936,50.29442157574936,49.57808650533483,49.585628509521484,6900
2015-03-09,49.94005185083518,49.9852923919076,49.89480555689641,49.902347564697266,149200
2015-03-10,49.63842541754986,49.63842541754986,49.05781173706055,49.05781173706055,3600
2015-03-11,49.11812030905021,49.11812030905021,49.072879791259766,49.072879791259766,2600
2015-03-12,49.20109051970452,49.48762353522417,49.20109051970452,49.48008728027344,1400
2015-03-13,49.50270069748527,49.50270069748527,49.08797661795668,49.33681106567383,11500
2015-03-16,49.683663619466905,49.917414030253035,49.683663619466905,49.90987777709961,2300
2015-03-17,49.78166600820966,49.86461078136417,49.653480723466366,49.81937026977539,3500
2015-03-18,49.570530442362276,50.369815826416016,49.570530442362276,50.369815826416016,700
2015-03-19,50.21900120179562,50.21900120179562,50.022949431660805,50.06065368652344,14600
2015-03-20,50.53570797436953,50.694061279296875,50.52817172393522,50.694061279296875,4100
2015-03-23,50.52817041963021,50.596031188964844,50.52817041963021,50.596031188964844,1800
2015-03-24,50.44523042577907,50.550795467770165,50.234100341796875,50.234100341796875,2500
2015-03-25,50.13638486856958,50.13638486856958,49.67426300048828,49.67426300048828,1400
2015-03-26,49.51515255605455,49.51515255605455,49.37878868690392,49.46969985961914,8200
2015-03-27,49.32577580731574,49.44698496667333,49.31062104999204,49.41668701171875,1100
2015-03-30,49.89394331164217,50.09848623722136,49.89394331164217,50.07575988769531,8400
2015-03-31,50.07575988769531,50.07575988769531,50.07575988769531,50.07575988769531,0
2015-04-01,49.825775903531074,49.825775903531074,49.462142624289676,49.67426300048828,17600
2015-04-02,49.84094153525642,49.84094153525642,49.7197265625,49.7197265625,800
2015-04-06,49.48484882343952,50.272728313971534,49.48484882343952,50.19697189331055,1400
2015-04-07,50.242449228838815,50.310634086762924,49.977298736572266,49.977298736572266,4000
2015-04-08,50.07577470622918,50.07577470622918,49.977291902524804,50.015167236328125,10700
2015-04-09,50.1439562506801,50.212135314941406,50.128801494280204,50.212135314941406,1600
2015-04-10,50.25757321326538,50.522729353505916,50.25757321326538,50.51515197753906,1100
2015-04-13,50.68940959889582,50.68940959889582,50.45455712405401,50.4772834777832,2300
2015-04-14,50.348495344231,50.575770433950524,50.348495344231,50.45455551147461,1600
2015-04-15,51.00002752030234,51.00002752030234,50.96214639987293,50.98487854003906,700
2015-04-16,50.863652239343885,50.9166823282144,50.71971094961841,50.7424430847168,113700
2015-04-17,50.31062389200251,50.31062389200251,50.11365251772638,50.212135314941406,5800
2015-04-20,50.606064302053205,50.719696044921875,50.606064302053205,50.719696044921875,1000
2015-04-21,50.636379462005834,50.666683197021484,50.636379462005834,50.666683197021484,700
2015-04-22,50.38636375105618,50.38636375105618,50.35606002807617,50.35606002807617,300
2015-04-23,50.7803054493572,50.9318240787563,50.7803054493572,50.90909194946289,600
2015-04-24,50.85607124855562,50.893952357849294,50.810618541279844,50.825767517089844,395700
2015-04-27,50.99242993018721,50.99242993018721,50.83333969116211,50.83333969116211,1300
2015-04-28,50.87880127695371,50.93183135986328,50.87880127695371,50.93183135986328,700
2015-04-29,50.77273178100586,50.77273178100586,50.75758280688194,50.77273178100586,72600
2015-04-30,50.63636504228834,50.68182352178983,50.34091093483033,50.409095764160156,6300
2015-05-01,50.66667104678939,50.765159606933594,50.66667104678939,50.765159606933594,800
2015-05-04,51.04545777664892,51.1060652307246,50.94697499865963,51.098487854003906,1100
2015-05-05,50.77271868700141,50.77271868700141,50.507568359375,50.507568359375,700
2015-05-06,50.59091909771981,50.59091909771981,50.00001080390352,50.28788757324219,3000
2015-05-07,50.20455327136053,50.41667938232422,50.20455327136053,50.41667938232422,700
2015-05-08,51.00001063168689,51.060618092364834,51.00001063168689,51.015159606933594,500
2015-05-11,51.06061430796668,51.09091803605967,50.75758280688194,50.77273178100586,20300
2015-05-12,50.71215057373047,50.71215057373047,50.71215057373047,50.71215057373047,500
2015-05-13,50.63637462836492,50.63637462836492,50.5984992980957,50.5984992980957,8400
2015-05-14,50.931827991341834,51.04545974731445,50.931827991341834,51.04545974731445,1800
2015-05-15,51.05303261003652,51.143943786621094,51.05303261003652,51.143943786621094,700
2015-05-18,51.18939716944771,51.34091001926989,51.09848599164756,51.287879943847656,1300
2015-05-19,51.31819395382409,51.32577133178711,51.31819395382409,51.32577133178711,400
2015-05-20,51.393943786621094,51.393943786621094,51.393943786621094,51.393943786621094,300
2015-05-21,51.303054428520404,51.49244845356376,51.21972059511357,51.37881088256836,4100
2015-05-22,51.333356180788996,51.431838989257805,51.30305244437242,51.43183898925781,1300
2015-05-26,50.946971090348214,50.946971090348214,50.719696044921875,50.719696044921875,2400
2015-05-27,50.992436124422476,51.12122843057402,50.992436124422476,51.08334732055664,1100
2015-05-28,51.17427062988281,51.1818422298018,51.17427062988281,51.17427062988281,700
2015-05-29,50.90151572874212,51.037879592891,50.81818193510423,50.871212005615234,700
2015-06-01,50.90908732464069,50.93939104776758,50.871212005615234,50.871212005615234,7800
2015-06-02,50.89393558285224,51.11363322868091,50.871209236705106,50.939388275146484,13500
2015-06-03,51.00758545907025,51.21970578099238,51.00758545907025,51.06061553955078,1000
2015-06-04,50.77273677323537,50.77273677323537,50.68183135986328,50.68183135986328,500
2015-06-05,50.537896658089835,50.77274337965301,50.537896658089835,50.666683197021484,1400
2015-06-08,50.50758720937072,50.50758720937072,50.44697974619568,50.4772834777832,1200
2015-06-09,50.32575124066353,50.499996185302734,50.32575124066353,50.499996185302734,1200
2015-06-10,50.742440815065905,51.01516284573986,50.742440815065905,51.007591247558594,3700
2015-06-11,51.00758187648026,51.20454743023363,51.00758187648026,51.09091567993164,4700
2015-06-12,50.73486305820847,50.742440436179095,50.64395186209868,50.704559326171875,6500
2015-06-15,50.25000978900176,50.46970748901367,50.25000978900176,50.46970748901367,2200
2015-06-16,50.628787881687714,50.73484802246094,50.62121050596272,50.73484802246094,1100
2015-06-17,50.73484802246094,50.73484802246094,50.73484802246094,50.73484802246094,0
2015-06-18,51.42423860519176,51.42423860519176,51.29545211791992,51.29545211791992,3000
2015-06-19,51.35606606371108,51.35606606371108,51.09091567993164,51.09091567993164,800
2015-06-22,51.272735011063695,51.3939441445037,51.25758603682564,51.31818771362305,2700
2015-06-23,51.31818771362305,51.31818771362305,51.31818771362305,51.31818771362305,0
2015-06-24,51.00447082519531,51.00447082519531,51.00447082519531,51.00447082519531,300
2015-06-25,51.01207877537574,51.01969528198242,50.99685157185469,51.01969528198242,1300
2015-06-26,50.631319807163536,50.699856726970104,50.631319807163536,50.68462371826172,1000
2015-06-29,50.14397019669923,50.34957515501345,49.87745063007972,49.91552734375,2300
2015-06-30,49.945994309971276,50.06783517661991,49.68709118288135,50.02975845336914,1600
2015-07-01,50.143972939197255,50.26581378185328,50.06782531738281,50.06782531738281,1000
2015-07-02,50.28865517949303,50.35718629307353,50.02974630557684,50.17443084716797,1100
2015-07-06,49.74039236454397,49.77846908569336,49.74039236454397,49.77846908569336,500
2015-07-07,49.34442537985292,50.13636779785156,49.34442537985292,50.13636779785156,9200
2015-07-08,49.67185607897705,49.67185607897705,49.23780822753906,49.23780822753906,245000
2015-07-09,50.01453687775776,50.01453687775776,49.52718497570864,49.5348014831543,2300
2015-07-10,49.94599705290519,50.01453399658203,49.94599705290519,50.01453399658203,9700
2015-07-13,50.38764867909785,50.52471672187111,50.357188468515886,50.50187301635742,7800
2015-07-14,50.74553932491579,50.78361603338791,50.73031212734096,50.76838302612305,2000
2015-07-15,50.84454464068503,50.84454464068503,50.532337622024976,50.62371826171875,3400
2015-07-16,50.974002838134766,50.9968465460112,50.93592611854621,50.974002838134766,2000
2015-07-17,50.974002838134766,50.974002838134766,50.974002838134766,50.974002838134766,0
2015-07-20,50.83693068475606,50.94353851938349,50.83693068475606,50.91307830810547,3400
2015-07-21,50.905478823218324,50.905478823218324,50.585655212402344,50.585655212402344,2700
2015-07-22,50.570428006517716,50.66180286121188,50.570428006517716,50.585655212402344,75500
2015-07-23,50.65417716855142,50.65417716855142,50.334353615727466,50.38004684448242,1300
2015-07-24,50.07544708251953,50.07544708251953,50.07544708251953,50.07544708251953,300
2015-07-27,49.58809982211217,49.58809982211217,49.29873066874884,49.36726760864258,11000
2015-07-28,49.976470947265625,49.976470947265625,49.976470947265625,49.976470947265625,300
2015-07-29,50.326735576549616,50.48665315778323,50.326735576549616,50.44095993041992,19600
2015-07-30,50.37242507934571,50.41811249363889,50.357192068120284,50.3724250793457,1300
2015-07-31,50.395273570971646,50.395273570971646,50.189674377441406,50.189674377441406,300
2015-08-03,50.0526029996207,50.1135176171999,50.0526029996207,50.08305740356445,3200
2015-08-04,49.99931136557661,50.0830697115432,49.81655003885004,49.86985397338867,600
2015-08-05,50.28867001172407,50.28867001172407,49.96884643463728,49.984073638916016,8000
2015-08-06,49.80131279450621,49.82415650331906,49.633784516956034,49.77846908569336,13100
2015-08-07,49.77846908569336,49.77846908569336,49.77846908569336,49.77846908569336,0
2015-08-10,50.11351430216907,50.31150277285666,50.11351430216907,50.2734260559082,1400
2015-08-11,49.86222253609643,49.86222253609643,49.70230498930218,49.732765197753906,1300
2015-08-12,49.4205720961622,49.75562286376953,49.4205720961622,49.75562286376953,1400
2015-08-13,49.73279494359669,49.984087456356775,49.73279494359669,49.976470947265625,600
2015-08-14,49.89269047695052,49.9688439235951,49.89269047695052,49.96122741699219,700
2015-08-17,49.831778676192314,50.143985748291016,49.831778676192314,50.143985748291016,2500
2015-08-18,50.1211341230317,50.17443804447082,50.06021369576079,50.08305740356445,2700
2015-08-19,49.83938948156356,49.83938948156356,49.60333005021926,49.67947769165039,800
2015-08-20,49.03219951366339,49.07027622795632,48.68952941894531,48.68952941894531,3200
2015-08-21,48.042282419743096,48.095586352219044,47.31125457020459,47.32648468017578,12000
2015-08-24,44.242448759218554,46.564989331968484,39.38415772683536,45.46844482421875,33300
2015-08-25,46.12332116319249,46.146164870291464,45.66642959213843,45.68165969848633,32900
2015-08-26,45.91772128053507,46.10809326171875,44.98870798765391,46.10809326171875,10100
2015-08-27,46.9000505354688,47.250334351909586,46.9000505354688,47.17418670654297,2500
2015-08-28,47.318851470947266,47.41784569839545,47.242703852815076,47.318851470947266,8000
2015-08-31,47.387392985784636,47.387392985784636,47.28839874267578,47.28839874267578,500
2015-09-01,46.443142540255614,46.443142540255614,45.71972854398865,45.73495864868164,18900
2015-09-02,46.039558841960115,46.23754732742624,45.93295099817645,46.13093948364258,22400
2015-09-03,47.18179541587098,47.18179541587098,46.57260560157831,46.762977600097656,9200
2015-09-04,46.22991606827111,46.22991606827111,45.79586832575676,46.1385383605957,6900
2015-09-08,46.808660604907935,47.13610062353935,46.73251007450196,47.10564041137695,10100
2015-09-09,47.51683718519374,47.51683718519374,46.8010368347168,46.8010368347168,7000
2015-09-10,46.66396827128567,47.037098545964724,46.61066436130941,46.79342269897461,7300
2015-09-11,46.90764434706678,46.94572105853145,46.717272409124384,46.922874450683594,12100
2015-09-14,46.80865700644671,46.86957452124268,46.77058029174805,46.77058029174805,4500
2015-09-15,47.296012755871914,47.57014885781991,47.22747873038492,47.54730224609375,10600
2015-09-16,47.91282628219494,48.004206938865224,47.91282628219494,47.96613311767578,4500
2015-09-17,47.981348045756825,48.49916001501552,47.73767216667575,47.897586822509766,30400
2015-09-18,46.93811949015391,47.35693730592723,46.70206007109147,46.762977600097656,8000
2015-09-21,46.96856955844091,47.05994728462901,46.82388791657262,47.021873474121094,72100
2015-09-22,46.275606374531286,46.275606374531286,45.95578004039995,46.1385383605957,24400
2015-09-23,46.169009187531536,46.32130733859525,45.91771680254956,46.07001495361328,23000
2015-09-24,45.68927264268824,46.03194276847754,45.29329859787012,45.92533493041992,15600
2015-09-25,46.316026655060924,46.34666978271302,45.71083803423469,45.94065856933594,384300
2015-09-28,45.618913029683874,45.618913029683874,44.745604319750264,44.768585205078125,11500
2015-09-29,44.86051051341266,44.967758531580564,44.69963556387148,44.79156494140625,9500
2015-09-30,45.595929216112744,45.9329948425293,45.37377093124553,45.9329948425293,215200
2015-10-01,46.03258356427492,46.03258356427492,45.373770952179584,45.726158142089844,29600
2015-10-02,45.28184873667027,46.354331970214844,45.28184873667027,46.354331970214844,71000
2015-10-05,47.610668892239694,47.77920024215664,47.610668892239694,47.71025466918945,5000
2015-10-06,47.70259708796273,47.94007694179454,47.564705937000966,47.6949348449707,12800
2015-10-07,48.10861191108426,48.23118150755711,47.76388400778884,48.2235221862793,11100
2015-10-08,48.2465002374394,48.86701042691,48.2465002374394,48.76742172241211,6600
2015-10-09,48.79805534696859,48.79805534696859,48.64484265964577,48.6908073425293,15800
2015-10-12,48.68316127840482,48.75976910866762,48.560591672274256,48.7291259765625,9400
2015-10-13,48.568240440320515,48.99723248160102,48.506954193115234,48.506954193115234,219400
2015-10-14,48.61420429384154,48.61420429384154,48.20819311666002,48.3154411315918,7100
2015-10-15,48.36141439387453,48.859352111816406,48.238844794749944,48.859352111816406,9200
2015-10-16,49.15044601119395,49.15044601119395,48.744431946433444,48.905303955078125,1700
2015-10-19,48.844017840164334,48.997230529785156,48.70612963402348,48.997230529785156,69800
2015-10-20,48.98192063453527,49.035547572620445,48.88999416778441,48.93595886230469,11200
2015-10-21,48.98192363841499,48.98192363841499,48.483985900878906,48.483985900878906,8900
2015-10-22,48.951277763901594,49.158111572265625,48.951277763901594,49.158111572265625,7400
2015-10-23,49.56411391672945,49.571776158505656,49.32663702286901,49.55645751953125,5700
2015-10-26,49.357287015224315,49.357287015224315,49.181090497315495,49.23471450805664,17100
2015-10-27,48.86701328166911,48.93595886230469,48.79040545746865,48.93595886230469,2800
2015-10-28,49.14279306055067,49.71733856201172,48.98958034236982,49.71733856201172,11400
2015-10-29,49.54114580964106,49.5947698267449,49.35729287165353,49.456878662109375,93200
2015-10-30,49.47219646524476,49.58710672767834,49.28833770751953,49.28833770751953,2800
2015-11-02,49.37259929631324,49.97778782219285,49.37259929631324,49.924163818359375,3900
2015-11-03,49.80926945202064,50.115694933601254,49.717345898752406,49.98546600341797,13400
2015-11-04,49.81692103288891,49.81692103288891,49.63306812112666,49.67136764526367,3600
2015-11-05,49.63306842160923,49.6943546740939,49.587106654535084,49.66371154785156,2300
2015-11-06,49.747977101367624,49.80925750732422,49.48751345888258,49.80925750732422,7300
2015-11-09,49.79394970057891,49.79394970057891,49.25770950317383,49.25770950317383,400
2015-11-10,49.303669670542455,49.41857995040379,49.303669670542455,49.403255462646484,1400
2015-11-11,49.22705702624104,49.280681035801855,49.066184997558594,49.066184997558594,1200
2015-11-12,48.598880301243426,48.598880301243426,48.47631072998047,48.47631072998047,2900
2015-11-13,47.89411024884967,48.03200139404791,47.733238220214844,47.733238220214844,1600
2015-11-16,47.77920681698668,48.2924690246582,47.71026123453199,48.2924690246582,6600
2015-11-17,48.23118150755711,48.460999135657495,48.20820062143398,48.2235221862793,8100
2015-11-18,48.46100299642853,49.027889251708984,48.45334367454052,49.027889251708984,9100
2015-11-19,48.76742298240185,48.836368560791016,48.7214582893792,48.836368560791016,1600
2015-11-20,49.19641987887796,49.19641987887796,48.9129753112793,48.9129753112793,1900
2015-11-23,48.912974386467894,49.11981404784191,48.85169105023344,48.874671936035156,2100
2015-11-24,48.637193115879306,49.05852589898384,48.637193115879306,49.00490188598633,1500
2015-11-25,48.897646838331184,49.05851885422263,48.897646838331184,49.01255416870117,2400
2015-11-27,49.02022115428577,49.05086135864258,48.98957802763956,49.05086135864258,20600
2015-11-30,49.00490651928824,49.03554965026678,48.912977126352615,48.9512825012207,6200
2015-12-01,49.23470857882777,49.38792419433594,49.15810369336275,49.38792419433594,3800
2015-12-02,49.495188449227186,49.495188449227186,48.851697264318325,48.9206428527832,3100
2015-12-03,48.86701119591927,48.86701119591927,48.20819854736328,48.20819854736328,700
2015-12-04,48.37672847352048,49.16576996315026,48.37672847352048,49.119808197021484,9600
2015-12-07,48.951273399256266,48.951273399256266,48.575902420289886,48.73677444458008,2100
2015-12-08,48.192879873329005,48.47632152204673,47.99370537154378,48.169898986816406,2800
2015-12-09,48.36906747495689,48.5299395051236,47.79452200525635,47.85580825805664,2000
2015-12-10,48.19286914436408,48.483972971972015,48.17754758267008,48.47631072998047,71900
2015-12-11,47.549392330750415,47.549392330750415,47.15104037489506,47.21998596191406,16300
2015-12-14,47.21996094398753,47.23528250212858,46.8216091991856,46.997802734375,4700
2015-12-15,47.79452607161425,48.07030838810037,47.70259960688209,47.832828521728516,75500
2015-12-16,48.223512605513605,48.522275754916556,47.90176565226412,48.506954193115234,3900
2015-12-17,48.54525426642882,48.552916508099955,47.6872673034668,47.6872673034668,25000
2015-12-18,47.34255546979578,47.37319860224845,47.01314910165451,47.12805938720703,6900
2015-12-21,47.25827683104179,47.3885086511691,47.12804793320373,47.33488464355469,32100
2015-12-22,47.59534546315437,47.970713517256776,47.47277588516125,47.840484619140625,3700
2015-12-23,48.506957535840414,48.591224670410156,48.483976652699326,48.591224670410156,8400
2015-12-24,48.61746646080342,48.64060861748273,48.555760908645524,48.6020393371582,4300
2015-12-28,48.12378767649189,48.14692687988281,48.12378767649189,48.14692687988281,600
2015-12-29,48.56833214197531,48.77671402418663,48.56833214197531,48.74584197998047,8000
2015-12-30,48.62235661161788,48.6377926336779,48.32136154174805,48.32136154174805,3300
2015-12-31,48.205587454562334,48.205587454562334,48.035797119140625,48.035797119140625,900
2016-01-04,47.02475513967267,47.21770095825195,46.777784727420745,47.21770095825195,4300
2016-01-05,47.055640359595316,47.36435198933419,46.993896267175316,47.294891357421875,10500
2016-01-06,46.67745520050475,46.700607758165106,46.33015211500075,46.430484771728516,3700
2016-01-07,45.60469111108709,45.96743032984916,45.25738791696604,45.427181243896484,5000
2016-01-08,45.689567110276066,45.689567110276066,44.93321990966797,44.93321990966797,900
2016-01-11,44.83289387679881,44.83289387679881,44.2772089356014,44.6553840637207,235400
2016-01-12,45.13389524076941,45.1647672849739,44.43929191088965,44.97953796386719,102900
2016-01-13,44.94094569367168,44.94094569367168,43.76011806886823,43.80642318725586,123900
2016-01-14,43.84500876980419,44.42384622416858,43.84500876980419,44.238616943359375,16500
2016-01-15,42.91115984862362,43.18128583018923,42.57157618096089,43.08867263793945,34600
2016-01-19,43.544016282607394,43.544016282607394,42.332316628339356,42.71820831298828,335500
2016-01-20,41.56825168702441,42.57928599092203,41.07431081426223,42.2551383972168,166100
2016-01-21,42.370911839993674,42.91115789022836,42.370911839993674,42.440372467041016,61500
2016-01-22,43.25073970450167,43.32791686196778,42.988333247349104,43.127254486083984,3800
2016-01-25,43.06551543140888,43.07323491452841,42.32460403442383,42.32460403442383,51800
2016-01-26,42.61788657473299,43.080955505371094,42.61788657473299,43.080955505371094,2000
2016-01-27,43.459117907742694,43.48227046421146,42.81081982954101,42.91886901855469,5300
2016-01-28,42.741374394435276,42.833987597318945,42.60245311804946,42.826271057128906,73100
2016-01-29,43.03463292082453,43.868160247802734,43.03463292082453,43.868160247802734,122500
2016-02-01,43.65978409914457,44.18459701538086,43.48999081915051,44.18459701538086,11600
2016-02-02,43.58260815617774,43.58260815617774,42.81082478068528,42.84169387817383,2400
2016-02-03,43.11954439012021,43.16585246115211,42.57929533789658,43.1118278503418,15900
2016-02-04,43.104106368006285,43.67522744110561,43.104106368006285,43.33564376831055,187000
2016-02-05,43.28160748525778,43.28160748525778,42.741358603808045,42.85712432861328,29500
2016-02-08,42.17025110476483,42.33232493754127,41.6377215353049,42.147098541259766,29600
2016-02-09,42.031329515810384,42.108509633774396,41.63772121861554,42.02361297607422,19200
2016-02-10,42.28602243395396,42.44037973651186,41.98502731323242,41.98502731323242,13800
2016-02-11,41.383026390810535,41.738049003555844,41.11290336992618,41.321285247802734,6300
2016-02-12,41.76892655855144,42.43266090894,41.58370014791135,42.4172248840332,233000
2016-02-16,43.18900275106144,43.42825668928413,42.84941908039854,43.39738464355469,7500
2016-02-17,43.8218578968917,44.19231355350793,43.8218578968917,44.18459701538086,2600
2016-02-18,44.06110758455409,44.06110758455409,43.90675033968957,43.9684944152832,6400
2016-02-19,43.79098655606323,43.79098655606323,43.52858011139289,43.74467849731445,328100
2016-02-22,44.531903244761715,44.66310501098633,44.408418017206756,44.66310501098633,32200
2016-02-23,44.30808365157054,44.30808365157054,44.01480514332308,44.045677185058594,10300
2016-02-24,43.31247642755245,44.238616943359375,43.31247642755245,44.238616943359375,3800
2016-02-25,44.23091170148816,44.77887725830078,44.23091170148816,44.77887725830078,800
2016-02-26,44.92551182623349,45.14932972290165,44.786590576171875,44.786590576171875,28000
2016-02-29,44.763437678412245,45.0335606936512,44.60136386926888,44.66310501098633,8700
2016-03-01,44.70168872198805,45.55836868286133,44.70168872198805,45.55836868286133,11800
2016-03-02,45.473478017247245,45.905677795410156,45.473478017247245,45.905677795410156,69500
2016-03-03,45.84393501973494,46.25297927856445,45.84393501973494,46.25297927856445,7000
2016-03-04,46.11406799858049,46.67746964761176,46.11406799858049,46.391910552978516,114600
2016-03-07,46.21439292351262,46.878127148834984,46.21439292351262,46.7855110168457,104100
2016-03-08,46.129496562194205,46.260698333816805,45.851654052734375,45.851654052734375,35200
2016-03-09,46.168081184186356,46.422771110712404,46.12949260432118,46.299285888671875,19400
2016-03-10,46.49222885098245,46.69289122031824,45.836211257448284,46.430484771728516,12400
2016-03-11,47.063347272661545,47.333473205566406,47.04791125271385,47.333473205566406,17800
2016-03-14,47.20226432404885,47.271724935596545,46.96301045224689,47.15595626831055,116900
2016-03-15,46.91670899976172,46.91670899976172,46.6465830697332,46.87812042236328,9700
2016-03-16,46.93214227645865,47.30259789724679,46.770065550266686,47.248573303222656,20400
2016-03-17,47.21771424150122,47.71165520496014,47.21771424150122,47.53414535522461,27800
2016-03-18,47.742511860172854,48.01263481744571,47.742511860172854,47.927738189697266,12500
2016-03-21,47.91231510255877,47.98949226526092,47.83513499573659,47.974056243896484,9600
2016-03-22,47.60359383885549,48.089818138729335,47.60359383885549,47.92002487182617,10700
2016-03-23,47.472388353043264,47.472388353043264,46.90127037339943,46.94757843017578,19600
2016-03-24,46.77778776583156,46.89355349802686,46.40733212339105,46.87812042236328,70000
2016-03-28,46.924434068531546,47.009330720714296,46.81638485452451,46.916717529296875,33600
2016-03-29,46.785507385311995,47.264015197753906,46.700610742971655,47.264015197753906,49000
2016-03-30,47.6113213325261,47.66534594004184,47.27945420400351,47.464683532714844,48900
2016-03-31,47.41837191044595,47.518704578649555,47.29488668193385,47.34891128540039,17800
2016-04-01,46.83953871487131,47.426095813056605,46.83953871487131,47.41065979003906,8500
2016-04-04,47.37206611262047,47.37206611262047,47.04791555233507,47.1019401550293,8500
2016-04-05,46.5848544231045,46.75464774211919,46.57713493908354,46.615726470947266,11700
2016-04-06,46.793218647688704,47.12508567629156,46.58483681967393,47.109649658203125,6200
2016-04-07,46.878130293539584,46.91671887906366,46.252984609216306,46.44593048095703,9000
2016-04-08,46.69290128715371,46.908999722893086,46.40734221933804,46.56941604614258,5400
2016-04-11,47.04020324327087,47.04020324327087,46.45364615539402,46.49995422363281,4300
2016-04-12,46.67745894552839,47.063350639467075,46.67745894552839,46.97073745727539,11100
2016-04-13,47.44923998256437,47.73479899757757,47.402931921702844,47.70392990112305,66500
2016-04-14,47.642194304263576,47.66534686675752,47.526428547673525,47.6499137878418,6200
2016-04-15,47.642183958961674,47.65761997864588,47.42608557162215,47.48011016845703,7200
2016-04-18,47.464684803721156,47.86601257324219,47.35663558579633,47.86601257324219,7500
2016-04-19,48.290483032591816,48.34450763050907,48.0743846409228,48.29820251464844,10100
2016-04-20,48.43711949461477,48.82301115164176,48.39853091773601,48.62234878540039,58100
2016-04-21,48.69952138876953,48.77670147943519,48.3599378221989,48.37537384033203,4100
2016-04-22,48.58376988741188,48.637794494628906,48.429412605025995,48.637794494628906,3200
2016-04-25,48.475715030681435,48.475715030681435,48.20558908191717,48.413970947265625,5500
2016-04-26,48.429415242901236,48.66094970703125,48.429415242901236,48.66094970703125,215700
2016-04-27,48.78442242680929,48.923343658447266,48.54517148441477,48.923343658447266,117700
2016-04-28,48.62235014673808,48.961933754546465,48.37537971485566,48.39081573486328,9800
2016-04-29,48.02807749479427,48.02807749479427,47.46467600285155,47.70392990112305,2300
2016-05-02,47.7965411075855,47.91230978290508,47.56500670106604,47.87371826171875,9200
2016-05-03,47.58815810275831,47.58815810275831,47.08649778071636,47.31803512573242,161100
2016-05-04,46.9553007905564,47.13281061403292,46.71604688372113,46.81637954711914,33400
2016-05-05,46.88584425128384,47.0633540902165,46.677462367983715,46.70061492919922,23500
2016-05-06,46.59257306704922,46.91672369579533,46.53083191269609,46.90900421142578,3100
2016-05-09,46.99389113353685,47.02476317637437,46.76235670049555,46.80094528198242,9600
2016-05-10,47.10966470149782,47.426095813056605,47.09422867848028,47.41065979003906,78500
2016-05-11,47.07879135030743,47.302609261676444,46.916717529296875,46.916717529296875,30200
2016-05-12,46.67746853176216,46.8858504425792,46.49995866938925,46.74692916870117,12400
2016-05-13,46.63886951325335,46.84725137746922,46.22210578482159,46.299285888671875,419800
2016-05-16,46.685178088403745,46.93986507360762,46.66974206746412,46.847251892089844,54200
2016-05-17,46.847255636491646,46.99389343095857,46.47679993669084,46.608001708984375,7200
2016-05-18,46.662019577073515,46.878120912178254,46.41504914619932,46.646583557128906,13400
2016-05-19,46.68517507905031,46.708327636907335,46.36102454845308,46.646583557128906,5700
2016-05-20,46.7932215408298,47.186829722003075,46.7932215408298,47.07106399536133,48700
2016-05-23,47.0633430480957,47.240852845380566,46.993882436626016,47.0633430480957,31100
2016-05-24,47.565012757477746,47.71937002951813,47.565012757477746,47.68077850341797,12700
2016-05-25,48.00492162153581,48.22102000239436,48.00492162153581,48.159278869628906,6600
2016-05-26,48.16700127008757,48.213309333388025,48.07438808760664,48.12069320678711,8000
2016-05-27,48.12069065237676,48.3367919921875,48.12069065237676,48.3367919921875,4200
2016-05-31,48.452558932570774,48.491150456291905,48.18243593124229,48.406253814697266,21600
2016-06-01,48.020360087039656,48.444840332830076,47.9817685649607,48.39081573486328,14800
2016-06-02,48.329073200467114,48.583763122558594,48.329073200467114,48.583763122558594,21300
2016-06-03,48.4988584215017,48.4988584215017,48.03578965990308,48.313629150390625,11200
2016-06-06,48.452565166941774,48.73812716979778,48.452565166941774,48.637794494628906,16400
2016-06-07,48.84617233276367,49.000529602346646,48.7226871059213,48.84617233276367,71300
2016-06-08,48.830735188233874,49.000528475281726,48.830735188233874,48.961936950683594,140000
2016-06-09,48.74583614850157,48.84616880810867,48.59147889005674,48.82301330566406,24900
2016-06-10,48.359941876629506,48.4062499349113,48.07438287752425,48.25960922241211,138600
2016-06-13,47.997214027990374,48.06667465963054,47.71165496196759,47.74252700805664,15100
2016-06-14,47.65762526712502,47.71164986995491,47.15596487613884,47.433807373046875,21100
2016-06-15,47.49554146768622,47.781100443163886,47.37977280362044,47.4415168762207,164300
2016-06-16,47.264016434018544,47.49555086383565,46.85496923241764,47.426090240478516,15400
2016-06-17,47.42608911828911,47.680776101825565,47.37978105577343,47.54185485839844,12800
2016-06-20,48.04351976242664,48.27505420860224,47.842857360839844,47.842857360839844,5400
2016-06-21,47.81490752116186,47.99337891084974,47.72179265699169,47.92354202270508,191200
2016-06-22,48.17960362750334,48.21064289711372,47.799379974945374,47.83818054199219,6900
2016-06-23,48.466732592547785,48.59864807128906,48.36585935829344,48.59864807128906,23100
2016-06-24,47.02343804999793,47.49677677332441,46.51906300257209,46.581138610839844,172700
2016-06-27,46.200913551044216,46.200913551044216,45.161121306231635,45.34735107421875,51400
2016-06-28,45.937071756985034,46.2940145049452,45.758600383004946,46.24745559692383,37900
2016-06-29,46.674248716147716,47.20190461915173,46.674248716147716,47.10102844238281,27100
2016-06-30,47.178625863217725,47.82267761230469,47.00015444071703,47.82267761230469,22500
2016-07-01,47.807149182509406,47.99337891084974,47.799387883788796,47.92354202270508,11700
2016-07-05,47.605399456265516,47.605399456265516,47.06222691888896,47.25621795654297,29500
2016-07-06,46.93807942902022,47.58988952636719,46.93807942902022,47.58988952636719,12400
2016-07-07,47.683008439728106,48.04770966021603,47.46573641553278,47.64421081542969,3829800
2016-07-08,48.016672268228874,48.58312585857278,48.016672268228874,48.52880859375,23100
2016-07-11,48.62968265883565,48.85471302272442,48.62968265883565,48.74607849121094,11200
2016-07-12,49.1030147735988,49.42892128443283,49.1030147735988,49.382362365722656,185100
2016-07-13,49.46772509035937,49.49876437338163,49.180619122575806,49.39788818359375,153100
2016-07-14,49.824660123710885,49.87897738041715,49.70050893129813,49.73930358886719,6600
2016-07-15,49.72379292895575,49.78587149274525,49.6306750832715,49.73154830932617,15400
2016-07-18,49.76258832347489,49.95657939806839,49.723793660638854,49.88674545288086,46600
2016-07-19,49.67722905552267,49.824664158580724,49.65395403513748,49.79362487792969,72400
2016-07-20,49.832438911560416,50.14282588172549,49.79363832023764,50.08850860595703,8900
2016-07-21,50.18160138128532,50.18160138128532,49.77034131899549,49.91001510620117,9900
2016-07-22,49.99537792253302,50.13505172729492,49.93329936038605,50.13505172729492,9400
2016-07-25,50.119522669890074,50.119522669890074,49.93329292757833,50.03417205810547,9300
2016-07-26,50.072975679292554,50.22041079175987,49.99538043278159,50.17385482788086,135600
2016-07-27,50.336813367970926,50.36009135303026,49.99538713339774,50.142822265625,49700
2016-07-28,49.88674436810511,50.04193485635022,49.73930926017591,49.979862213134766,7100
2016-07-29,49.80138772312956,49.98761749267578,49.73930915990161,49.98761749267578,8400
2016-08-01,49.91778873988191,49.972106008320175,49.68499706363891,49.76259231567383,53300
2016-08-02,49.66171587397233,49.66171587397233,48.932310487698174,49.13405990600586,17900
2016-08-03,49.11077665844285,49.537556391463326,49.103015358531074,49.514278411865234,15300
2016-08-04,49.560835126047564,49.622913686012964,49.47547858612946,49.522037506103516,4900
2016-08-05,49.79362864960425,50.17385542627705,49.79362864960425,50.15833282470703,9600
2016-08-08,50.21264917973081,50.32904500884448,50.12729263305664,50.12729263305664,7100
2016-08-09,50.243688773699375,50.26696675563888,50.12729294386401,50.17385482788086,7700
2016-08-10,50.135058434008414,50.135058434008414,49.878988771000145,49.92554473876953,5900
2016-08-11,50.19713693543887,50.36785004387632,50.06521849337646,50.29024887084961,64200
2016-08-12,50.17384281378173,50.28247731691218,50.13504223974811,50.259193420410156,14100
2016-08-15,50.36009985955987,50.654964253682515,50.36009985955987,50.60064697265625,20400
2016-08-16,50.43768159877723,50.50751554701698,50.42216491699219,50.42216491699219,9900
2016-08-17,50.22041093117179,50.42216330877063,50.127293083017435,50.41440200805664,4600
2016-08-18,50.43769512957744,50.61616957874354,50.43769512957744,50.60064697265625,16300
2016-08-19,50.468722102527664,50.631673905831,50.29800899807517,50.56959533691406,34500
2016-08-22,50.46871717555583,50.546312419057735,50.33680466958882,50.48423385620117,8900
2016-08-23,50.65492965480851,50.86444325290533,50.65492965480851,50.73252487182617,7700
2016-08-24,50.662701285595105,50.74805781776432,50.37559241192258,50.4609489440918,56300
2016-08-25,50.406641406847264,50.49199795547214,50.31352355740069,50.3911247253418,7000
2016-08-26,50.39112893545444,50.74031053981137,50.204893221001555,50.3212890625,75700
2016-08-29,50.49199208727098,50.709261123923945,50.47647540756887,50.639427185058594,86400
2016-08-30,50.639428693370874,50.67822335385028,50.56958883228808,50.654945373535156,35900
2016-08-31,50.47649352160801,50.60840606689453,50.29025777752654,50.60840606689453,39500
2016-09-01,50.693740562759984,50.693740562759984,50.197123968395516,50.4609489440918,25600
2016-09-02,50.66272082748473,50.833433957671524,50.631681538347216,50.748077392578125,11600
2016-09-06,50.81789108213056,50.84893035888672,50.554066109908234,50.84893035888672,29500
2016-09-07,50.84894602436005,50.98085855111064,50.84894602436005,50.95758056640625,5300
2016-09-08,50.90324713865085,51.01964294536723,50.82565190755215,50.9265251159668,643200
2016-09-09,50.56958760159248,50.639427460975604,49.77034538949116,49.778106689453125,94800
2016-09-12,49.74706286139716,50.61614485342193,49.74706286139716,50.538543701171875,28500
2016-09-13,50.07297312492306,50.0884957255161,49.79362551562366,49.95657730102539,10200
2016-09-14,49.840195800740624,50.18161610956592,49.70827735400736,49.74707794189453,22400
2016-09-15,50.19713204359504,50.43767908014859,50.19713204359504,50.38336181640625,7600
2016-09-16,50.321260845243586,50.38333938191783,50.10399188701886,50.30574417114258,130700
2016-09-19,50.616154878019096,50.755828691540366,50.30576796795651,50.33680725097656,12200
2016-09-20,50.507520266425594,50.5230428697991,50.197139240618554,50.27473449707031,11100
2016-09-21,50.569595563137995,50.82566522096227,50.344565189911044,50.80238723754883,11100
2016-09-22,51.19036893910758,51.213646922304704,50.980855250057154,51.05845642089844,13300
2016-09-23,51.01964342097726,51.08172197448959,50.77909642628788,50.84893035888672,15700
2016-09-26,50.391690179339896,50.57115554193063,50.25904083251953,50.25904083251953,39200
2016-09-27,50.15759340182891,50.59455871582031,50.15759340182891,50.59455871582031,27000
2016-09-28,50.727220749133906,50.90668611844404,50.415100074830136,50.891082763671875,80200
2016-09-29,50.92228632696362,50.92228632696362,50.19660841899382,50.32145309448242,728400
2016-09-30,50.649186234738124,51.09395620959715,50.59455961631103,50.93789291381836,551900
2016-10-03,50.78183922741865,50.89888521937827,50.711609250960294,50.82865524291992,1087600
2016-10-04,51.00811851730964,51.086147181914306,50.594555283814465,50.71160125732422,22700
2016-10-05,50.945697875937974,51.28122652239012,50.945697875937974,51.156375885009766,45200
2016-10-06,51.0783446429472,51.18758596855488,50.852057338986796,51.140769958496094,22400
2016-10-07,51.13295893183129,51.28121754947746,50.664781029986315,50.85985565185547,24800
2016-10-10,51.27341385750254,51.359247168988105,51.15636789154904,51.203189849853516,17900
2016-10-11,51.047136656551764,51.047136656551764,50.35267132883492,50.532142639160156,15500
2016-10-12,50.58676007674307,50.58676007674307,50.383880772201216,50.49312210083008,616700
2016-10-13,50.16540284777232,50.391690179339896,49.69722185384595,50.25904083251953,185100
2016-10-14,50.617981516159105,50.69601019968606,50.196619481265216,50.20441818237305,371200
2016-10-17,50.212223945205906,50.34487330545088,50.0483619202197,50.07957458496094,26400
2016-10-18,50.52433879367864,50.64918943819823,50.337068780105646,50.50093078613281,24000
2016-10-19,50.485314600589916,50.65698123681243,50.430693939356,50.57114791870117,134800
2016-10-20,50.578961010976954,50.656989689587576,50.35267367576155,50.53994369506836,54800
2016-10-21,50.19659921564207,50.45409912520812,50.19659921564207,50.38386917114258,425900
2016-10-24,50.62577180986262,50.71940978646871,50.49312247457513,50.61016845703125,39100
2016-10-25,50.64138765534985,50.64138765534985,50.32146232553742,50.42290496826172,904400
2016-10-26,50.11078429247579,50.563358974705054,50.02495095780449,50.42290496826172,1101100
2016-10-27,50.578957168470346,50.62577318143877,50.22782516479492,50.22782516479492,34800
2016-10-28,50.22002131862797,50.56335462779696,50.02494665718309,50.19661331176758,62800
2016-10-31,50.321453312459276,50.430694636437124,50.25122929841881,50.32925796508789,55500
2016-11-01,50.508732180469146,50.54774353945938,49.626990931764496,49.98592758178711,31100
2016-11-02,49.85327672453972,50.095167383800074,49.75964172665193,49.81426239013672,626300
2016-11-03,49.92350564583199,50.017140647337236,49.478735667928284,49.52555465698242,148300
2016-11-04,49.45532586257674,49.85327683694933,49.4007051989688,49.4475212097168,294600
2016-11-07,50.13418385851412,50.563350459596926,50.11858050629553,50.555545806884766,121400
2016-11-08,50.49312364944097,50.85206030497371,50.2824456386827,50.69600296020508,1014300
2016-11-09,50.58676613549833,51.944484206217446,50.39949016124239,51.718196868896484,1470100
2016-11-10,52.077126303106475,52.7091722100773,51.960080323800334,52.31121826171875,427000
2016-11-11,52.022503607370226,52.3658368790662,51.88985428083517,52.3580322265625,469000
2016-11-14,52.51409398195928,52.966662609505235,52.498484677406246,52.89643859863281,190400
2016-11-15,53.07590962301494,53.317806243896484,52.74818563070502,53.317806243896484,178100
2016-11-16,53.17736039656963,53.22417641600938,52.982285711294764,53.068119049072266,1642300
2016-11-17,52.95885804785061,53.208553314208984,52.91984074399269,53.208553314208984,85600
2016-11-18,53.27878862083517,53.37242659803739,53.06811061363767,53.09932327270508,102900
2016-11-21,53.224171788295266,53.44265446429346,53.20856843424101,53.411441802978516,129100
2016-11-22,53.50507729740174,53.62212328358519,53.37242795789005,53.60651397705078,116700
2016-11-23,53.505076060244065,53.78598403930664,53.45826004813564,53.78598403930664,60600
2016-11-25,53.87960554467824,54.00445018986859,53.78596759588233,53.96543884277344,60100
2016-11-28,53.895232439556366,53.91864044868119,53.56750840539524,53.66114044189453,208900
2016-11-29,53.62210541035885,53.84058800336709,53.52066281131633,53.69232940673828,311400
2016-11-30,53.94204535515649,54.04348799313832,53.825005316264296,53.89522933959961,47000
2016-12-01,53.996666980360835,54.39462097925922,53.87962693939651,53.97325897216797,964500
2016-12-02,53.981063914897405,54.12151791801293,53.825006557305315,53.8796272277832,28300
2016-12-05,54.160529067101066,54.35560371848258,54.04348308563098,54.183937072753906,128100
2016-12-06,54.285363835738934,54.49604180135029,54.12150187288459,54.488243103027344,236300
2016-12-07,54.4648477535034,55.424611752198345,54.40242243318982,55.362186431884766,94600
2016-12-08,55.43241151641783,55.83036545680975,55.40119885901399,55.65089416503906,303700
2016-12-09,55.77575009847087,55.97082476089064,55.73673278470442,55.95521545410156,665800
2016-12-12,55.88499899699056,56.04105636676564,55.604090968829766,55.744544982910156,424100
2016-12-13,55.955207990175985,56.22051259134485,55.822558666194276,56.064449310302734,287400
2016-12-14,55.78353566949216,56.21270220708987,55.47141509243972,55.54164505004883,67000
2016-12-15,55.56506341837762,56.10347136541456,55.56506341837762,55.83036804199219,439600
2016-12-16,55.96301840329583,56.19710441914735,55.55725978402348,55.64309310913086,62300
2016-12-19,55.66648984290867,55.85376576151372,55.588461186759,55.752323150634766,52700
2016-12-20,55.83816463889769,56.07225659484707,55.83816463889769,55.97861862182617,39500
2016-12-21,55.9864144475154,56.00201779728926,55.87717313948395,55.89277648925781,109700
2016-12-22,55.87003870377715,55.877878486996664,55.44678010996036,55.54867935180664,804400
2016-12-23,55.50951878897849,55.6976318359375,55.50951878897849,55.6976318359375,42000
2016-12-27,55.70545131371842,55.956270611551254,55.689777723855514,55.83086395263672,42800
2016-12-28,55.89357428139085,55.97196018472579,55.250849342076194,55.297882080078125,28200
2016-12-29,55.243023091496276,55.3841093647892,55.07058364858208,55.211669921875,601300
2016-12-30,55.28221335504703,55.28221335504703,54.84328091426592,55.01572036743164,85500
2017-01-03,55.415439790160264,55.69761225138346,55.188139844178544,55.5878791809082,345000
2017-01-04,55.72897856007548,56.230617280604584,55.72897856007548,56.175750732421875,169700
2017-01-05,55.9641347459432,56.08170765108301,55.55654947212605,55.87007522583008,134100
2017-01-06,55.854389944483074,55.98763641843023,55.64275756350336,55.8151969909668,52200
2017-01-09,55.68979414608342,55.83871422370888,55.58789485191253,55.61140823364258,66000
2017-01-10,55.650584779192606,56.08951705539912,55.60355802960013,55.83086395263672,2507500
2017-01-11,55.830872580810585,55.90925250224557,55.54870007964088,55.8465461730957,124000
2017-01-12,55.697627781004286,55.79168728763898,55.17247565730628,55.64276123046875,61000
2017-01-13,55.674102783203125,55.87005556280331,55.56436970502737,55.674102783203125,39800
2017-01-17,55.4938357872594,55.65059563648697,55.29004319925962,55.431129455566406,141500
2017-01-18,55.42329777239076,55.548710454113,55.26653790024376,55.540870666503906,608400
2017-01-19,55.548695348626964,55.64274885433665,55.148950009348255,55.30570983886719,325600
2017-01-20,55.431137843494,55.58006390879937,55.227345224656,55.391944885253906,843700
2017-01-23,55.42329634181155,55.42329634181155,55.015717096746265,55.211669921875,166900
2017-01-24,55.2821933655279,55.870051663298305,55.2821933655279,55.79167175292969,174700
2017-01-25,56.16005779400699,56.450064028790464,56.09735148053909,56.442230224609375,124900
2017-01-26,56.418724717173006,56.5206180057605,56.26195891164914,56.293312072753906,482500
2017-01-27,56.31683550679476,56.379541840203686,55.97979643972814,56.05034255981445,86200
2017-01-30,55.854397691741624,55.854397691741624,55.32140574201948,55.6976318359375,89700
2017-01-31,55.540851779486815,55.74464432798161,55.297872266283946,55.71329116821289,438900
2017-02-01,56.12870804755493,56.23844111278935,55.83086201049056,56.097354888916016,1180900
2017-02-02,55.92492964926411,56.08952928874136,55.79952296299789,55.99547576904297,86900
2017-02-03,56.324665917613196,56.60683839097757,56.25411980927005,56.57548522949219,51300
2017-02-06,56.48144015616019,56.6930725551831,56.38738662771056,56.528472900390625,89600
2017-02-07,56.56764909240507,56.66954836880551,56.340343141979176,56.40304946899414,852600
2017-02-08,56.16791782176517,56.33251746893967,56.01115198159517,56.308998107910156,420800
2017-02-09,56.379543760290694,56.83415572298025,56.379543760290694,56.69306945800781,239000
2017-02-10,56.78711708457286,56.92036952876935,56.669550192641665,56.87333679199219,46700
2017-02-13,57.01442402160871,57.41416940105494,57.01442402160871,57.29659652709961,102100
2017-02-14,57.34364423128975,57.73554992675781,57.265258308191065,57.73554992675781,180200
2017-02-15,57.77471577451612,58.15094773574394,57.75120239819016,58.11959457397461,110900
2017-02-16,58.12744157508519,58.25284825772576,57.90796941545563,58.09608840942383,99500
2017-02-17,57.82173972783143,58.135265350341804,57.806066137707646,58.1352653503418,114600
2017-02-21,58.29987020642389,58.636909234471425,58.29987020642389,58.5820426940918,167500
2017-02-22,58.48801175667147,58.51936493184605,58.33908566959391,58.44097900390625,218900
2017-02-23,58.63693365016091,58.63693365016091,58.26070749661741,58.32341384887695,42600
2017-02-24,57.962844176660255,58.37826919555664,57.93149698656028,58.37826919555664,98000
2017-02-27,58.36256455225258,58.62122360951957,58.292024434817854,58.58987045288086,111700
2017-02-28,58.35473847905268,58.386091643058094,58.150951883024355,58.260684967041016,86900
2017-03-01,58.785817105422694,59.2325890762238,58.785817105422694,59.03663635253906,141200
2017-03-02,59.036653500532836,59.036653500532836,58.63690815370381,58.68394088745117,383500
2017-03-03,58.6761140192083,58.81720029150157,58.56638091631416,58.80936050415039,125400
2017-03-06,58.53500812505818,58.53500812505818,58.182295552562614,58.40959548950195,72500
2017-03-07,58.2450124672093,58.346911757600765,58.00987267862463,58.06473922729492,160900
2017-03-08,58.16662156959834,58.33122118457178,57.90012866345207,57.97066879272461,262600
2017-03-09,57.92363729570211,58.05688373786183,57.563084933385596,57.83741760253906,228200
2017-03-10,58.127435273098925,58.158782455356835,57.76687689708623,58.049049377441406,141300
2017-03-13,58.0333664753435,58.09607278980711,57.88444047349324,57.954986572265625,93500
2017-03-14,57.80606833177548,57.80606833177548,57.469029321284964,57.7198486328125,1490500
2017-03-15,57.774713230965865,58.29986521247283,57.735526265482534,58.19013214111328,482200
2017-03-16,58.237163776497255,58.260677151345845,57.97066490820446,58.08823776245117,117400
2017-03-17,58.182316150514666,58.182316150514666,57.82959747314453,57.82959747314453,67100
2017-03-20,57.80607896464619,57.853105725456444,57.586612774191416,57.67283248901367,90700
2017-03-21,57.82172593046501,57.82172593046501,56.62249624202548,56.66952896118164,270900
2017-03-22,56.56765091296173,56.967396285541824,56.50494458392864,56.87333679199219,81100
2017-03-23,56.818457975572954,57.16333673075203,56.6930513246009,56.826297760009766,251500
2017-03-24,56.99652024011047,57.14623740966945,56.53947495784675,56.79951858520508,87800
2017-03-27,56.30308205907192,56.807405917605244,56.11396211512558,56.768009185791016,266200
2017-03-28,56.681304269970745,57.49294995270855,56.665546786233556,57.35110855102539,79600
2017-03-29,57.30384519806476,57.603285564126715,57.2723242102666,57.50084686279297,168500
2017-03-30,57.45355906365058,57.82391708314714,57.42203808096758,57.76875686645508,125000
2017-03-31,57.66633900144485,57.83970146278527,57.61906051635742,57.61906051635742,247400
2017-04-03,57.67419719244622,57.69783642533306,56.98862937866575,57.3905143737793,156200
2017-04-04,57.225046605445094,57.42992401123046,57.17776211702142,57.42992401123047,119800
2017-04-05,57.63481333748768,57.863336016918886,57.03592652284089,57.098968505859375,112500
2017-04-06,57.12260013408039,57.5008459697702,57.004397934676476,57.335365295410156,64500
2017-04-07,57.24080745831098,57.48508761680642,57.154126238455035,57.2880859375,84800
2017-04-10,57.319587571538904,57.587512891168025,57.177746169855745,57.35110855102539,479700
2017-04-11,57.240803206009254,57.264442443847656,56.73647942541114,57.264442443847656,397900
2017-04-12,57.26445924572772,57.26445924572772,56.838934803743,56.94137954711914,540800
2017-04-13,56.87831269889936,57.0516751008443,56.50794866056477,56.523712158203125,155800
2017-04-17,56.64193308126945,56.96501879189349,56.53949434990877,56.94137954711914,78800
2017-04-18,56.77588682939223,56.89408302829841,56.45280118701084,56.71284484863281,103700
2017-04-19,56.901950194457136,57.035909860225296,56.58674638346356,56.67342758178711,65600
2017-04-20,56.87045645831678,57.38266214507322,56.854698965623506,57.25658416748047,80200
2017-04-21,57.19352044381001,57.3353618722234,56.86255911484985,57.00439453125,52000
2017-04-24,57.59539371822063,57.784519611857505,57.49295503484346,57.68995666503906,237500
2017-04-25,57.934249732106274,58.05245193908754,57.86333201512591,57.96577072143555,113300
2017-04-26,57.92634982437457,58.304589514479666,57.92634982437457,58.013031005859375,102700
2017-04-27,58.036685943603516,58.06032517913201,57.75300309323537,58.036685943603516,41900
2017-04-28,58.076070811980415,58.076070811980415,57.69783109669815,57.74510955810547,65200
2017-05-01,57.84757643508424,58.005175374916405,57.75301346397644,57.7845344543457,75800
2017-05-02,57.863330545525294,57.88696978391836,57.61905039944511,57.808170318603516,47200
2017-05-03,57.540233946162516,57.76875656039396,57.485073729762696,57.71359634399414,109200
2017-05-04,57.77664403161312,57.855443489701585,57.39839821596986,57.65056610107422,68100
2017-05-05,57.77663866974222,58.00516128540039,57.650560750903786,58.00516128540039,52200
2017-05-08,57.98938608144081,58.1154699868388,57.871189935144585,58.06819152832031,53800
2017-05-09,58.18641589764983,58.280978872565626,58.005177710745926,58.10761642456055,56600
2017-05-10,58.044565375364215,58.20216428060414,57.9578841738784,58.19428253173828,692100
2017-05-11,58.03667566597969,58.1391143391335,57.713590138936695,58.020912170410156,413900
2017-05-12,57.957882762553034,57.965758499214246,57.674199930418816,57.76875686645508,32100
2017-05-15,57.92637780061595,58.2021789603548,57.87909330750759,58.08397674560547,573500
2017-05-16,58.16277092404314,58.16277092404314,57.76876758541769,57.92637252807617,75700
2017-05-17,57.40627803706225,57.54811946166225,56.56311123861035,56.610389709472656,73700
2017-05-18,56.4291474839731,56.901950194457136,56.37398726795017,56.67342758178711,225600
2017-05-19,56.87832757730908,57.288088442900424,56.87832757730908,57.098968505859375,59400
2017-05-22,57.28019422076681,57.39839038576873,57.14622854707719,57.32747268676758,36300
2017-05-23,57.453562093984196,57.595397505519564,57.288075423166866,57.57175827026367,272800
2017-05-24,57.6190387961691,57.6190387961691,57.469315633812336,57.603275299072266,54200
2017-05-25,57.80816708905078,57.95000852349882,57.71360412874758,57.80028533935547,128900
2017-05-26,57.71359314752921,57.83967707061003,57.595390972644026,57.82391357421875,103100
2017-05-30,57.69785323383376,57.934251643582,57.66633224346449,57.7845344543457,89200
2017-05-31,57.847568196362694,57.98152787734275,57.4141621555292,57.6742057800293,140400
2017-06-01,57.745125305531715,58.241573333740234,57.6820833317888,58.241573333740234,617000
2017-06-02,58.26521726729204,58.36765597387108,58.09973658188865,58.288856506347656,292500
2017-06-05,58.280986372079376,58.280986372079376,58.068227166159325,58.13914489746094,184700
2017-06-06,57.96575852666618,58.02880049206202,57.823917110531895,57.886959075927734,63500
2017-06-07,57.934249295586056,58.12337523013666,57.86333157914004,58.060333251953125,350900
2017-06-08,58.04457284150181,58.39917342990951,58.04457284150181,58.22581100463867,39500
2017-06-09,58.36762897188788,58.63555425193695,58.076064463719156,58.351871490478516,230200
2017-06-12,58.26521887684765,58.4622205571053,58.14701666629022,58.41493606567383,1274900
2017-06-13,58.635579326577634,58.635579326577634,58.446453396720955,58.619815826416016,200600
2017-06-14,58.635581968234014,58.74590242628035,58.12337640615369,58.39917755126953,697200
2017-06-15,57.950019676445514,58.0997428894043,57.83969920753314,58.0997428894043,76400
2017-06-16,58.01305079646854,58.01305079646854,57.603283978386514,57.855445861816406,99300
2017-06-19,58.0760929351501,58.44645705595675,58.03669620630707,58.41493606567383,820300
2017-06-20,58.35977407003043,58.35977407003043,57.926373993784445,57.96577072143555,78900
2017-06-21,58.028806967271336,58.06032795348656,57.784526839120076,57.90272903442383,61000
2017-06-22,57.88694710115002,58.16274812768738,57.87906535410282,58.013031005859375,87600
2017-06-23,58.06821500222955,58.13913271867557,57.91849180704715,58.060333251953125,308900
2017-06-26,58.24946284929111,58.54102753780622,58.178545121066186,58.32826232910156,835200
2017-06-27,58.26954498788351,58.53924110433731,58.015716552734375,58.015716552734375,93100
2017-06-28,58.24576032796928,58.6978925011106,58.24576032796928,58.61857223510742,70800
2017-06-29,58.74550160608901,58.80102641462641,57.92055727085447,58.29336929321289,61100
2017-06-30,58.53926124010667,58.57891835351466,58.26163118750405,58.35681915283203,56200
2017-07-03,58.594786246584384,58.983459849147465,58.594786246584384,58.80101776123047,64100
2017-07-05,58.904110463415456,58.919972090646766,58.523364840654,58.816856384277344,104100
2017-07-06,58.60270165379011,58.65822644242226,58.190232659915274,58.221961975097656,37600
2017-07-07,58.30921642254912,58.58684036734602,58.277487107179745,58.539249420166016,25700
2017-07-10,58.40440501936829,58.56305161442137,58.37267570035767,58.436134338378906,177900
2017-07-11,58.3806037902832,58.45199626395935,58.09504599907503,58.3806037902832,219100
2017-07-12,58.61856015342629,58.80099612245747,58.61856015342629,58.721675872802734,34700
2017-07-13,58.76928106637594,59.03897724271176,58.74548559088279,59.00724792480469,214000
2017-07-14,59.023099408667214,59.38004354658587,59.015165568431016,59.292789459228516,2245800
2017-07-17,59.292797169962206,59.49110083942696,59.237272384581985,59.403846740722656,245700
2017-07-18,59.27694496021222,59.27694496021222,59.023116465025616,59.237281799316406,73700
2017-07-19,59.300711358385584,59.50694274902344,59.292777519746984,59.50694274902344,75200
2017-07-20,59.56248932730959,59.59421864173729,59.33246238826763,59.443511962890625,111800
2017-07-21,59.29278440441642,59.37210464477539,59.11827624457885,59.37210464477539,117300
2017-07-24,59.364170805215565,59.395900111708436,59.2769227770432,59.37210464477539,152700
2017-07-25,59.641820820020705,59.9353064134116,59.641820820020705,59.71320724487305,55900
2017-07-26,59.800448457990306,59.81631613903454,59.506956876143555,59.57041549682617,39800
2017-07-27,59.60214679012407,59.71319635413968,59.12621922266467,59.49903106689453,208100
2017-07-28,59.3483183506959,59.53076037829147,59.30865519851289,59.49903106689453,1268000
2017-07-31,59.62595742917995,59.69734991092168,59.46731688358551,59.51490783691406,81900
2017-08-01,59.657676696777344,59.721135325022374,59.372118921422576,59.657676696777344,73100
2017-08-02,59.92737426022832,59.990826838228244,59.57835784836263,59.80045700073242,202100
2017-08-03,59.82426441888365,59.83219826212327,59.562502057719065,59.60216522216797,147000
2017-08-04,59.77664369853359,59.816306843233136,59.64179868934909,59.72111892700195,43900
2017-08-07,59.87183429931149,59.974950007709126,59.77664637881225,59.91149139404297,545500
2017-08-08,59.895640597671395,60.38742981315012,59.78459102954733,59.8877067565918,53100
2017-08-09,59.67353510170896,59.81631396718717,59.57041333390712,59.808380126953125,54600
2017-08-10,59.594203205285204,59.594203205285204,58.800988705299666,58.816856384277344,670400
2017-08-11,58.72961126203399,59.03896448006832,58.72961126203399,58.848594665527344,126100
2017-08-14,59.29279777806608,59.53869239416499,59.29279777806608,59.427642822265625,403400
2017-08-15,59.491109815730724,59.5466346094888,59.38006022821459,59.435585021972656,42700
2017-08-16,59.52282519579528,59.689399538063924,59.380046323601114,59.46730041503906,215600
2017-08-17,59.27694616278822,59.308669430050024,58.40440501936829,58.436134338378906,60100
2017-08-18,58.35681011949829,58.610638602665574,58.142644795348694,58.21403121948242,138300
2017-08-21,58.261603196082895,58.27747087522203,57.96811770121954,58.198150634765625,75700
2017-08-22,58.43613789140496,58.84067916870117,58.42027625680964,58.84067916870117,53600
2017-08-23,58.51543530867805,58.87238549099564,58.51543530867805,58.72960662841797,40300
2017-08-24,58.824812988487984,58.943790368132,58.56305064977374,58.59477996826172,73900
2017-08-25,58.80101969243914,59.03898658853787,58.79309190051886,58.856544494628906,60200
2017-08-28,58.927925838006615,59.0469092635504,58.801008570293675,58.93585968017578,106800
2017-08-29,58.459921352088394,58.99930759369014,58.459921352088394,58.943782806396484,47200
2017-08-30,58.97551626807158,59.32453269945964,58.880334369873644,59.26107406616211,82100
2017-08-31,59.49903249201721,59.73699325557287,59.49903249201721,59.64181137084961,61800
2017-09-01,59.871866893001084,60.125695434101125,59.86393304903709,60.06223678588867,189000
2017-09-05,59.88770392578018,59.895637766484754,59.18967723745971,59.47523498535156,1314200
2017-09-06,59.649749525347474,59.87978253964711,59.602158574716015,59.81632995605469,235900
2017-09-07,59.90355746224287,59.91149130187556,59.57834265826049,59.67353057861328,82200
2017-09-08,59.58629032026333,59.68147221094921,59.47524074663121,59.530765533447266,295200
2017-09-11,59.88772350455177,60.27639710168092,59.88772350455177,60.252601623535156,66400
2017-09-12,60.43502872668283,60.8237022274574,60.43502872668283,60.69678497314453,601000
2017-09-13,60.63333024732417,60.807838439941406,60.56987162241834,60.807838439941406,225200
2017-09-14,60.64918859259855,60.82369677576351,60.64918859259855,60.7205810546875,153900
2017-09-15,60.696794910123884,60.94269561767578,60.62540848169669,60.94269561767578,617300
2017-09-18,61.03785347303076,61.20443384389159,60.93473776645887,61.00613021850586,362700
2017-09-19,61.148920676787085,61.148920676787085,60.89509220506637,60.99028015136719,65300
2017-09-20,61.04581579072435,61.04581579072435,60.728528631741796,60.966495513916016,66600
2017-09-21,60.8871873588256,60.97444149621051,60.75233620448048,60.8633918762207,89200
2017-09-22,60.80785948969588,61.01409101440929,60.76026247866616,60.97443389892578,41300
2017-09-25,60.918881666357464,61.25203033481289,60.903013985908956,61.0933837890625,54900
2017-09-26,61.24425934672959,61.37196478258698,61.17242009124299,61.26820373535156,352600
2017-09-27,61.56351745723115,61.71517335033326,61.26819525228898,61.65131759643555,166100
2017-09-28,61.42783542039218,61.60343571844836,61.41985192785675,61.58747482299805,93300
2017-09-29,61.555534717984294,61.7470958734481,61.483695478673276,61.71516799926758,165000
2017-10-02,61.83488551104583,62.27388000488281,61.77901326311682,62.27388000488281,824400
2017-10-03,62.40161792806172,62.60914611816406,62.305834281178896,62.60914611816406,529100
2017-10-04,62.61711408269157,62.72088120691144,62.529313942022426,62.5692253112793,200200
2017-10-05,62.609142685587635,62.952359789407936,62.609142685587635,62.88850402832031,58800
2017-10-06,62.71287203035056,62.8804887512641,62.65699979004605,62.73681640625,59100
2017-10-09,62.80069631425708,62.88051296119163,62.529312407135855,62.633079528808594,32300
2017-10-10,62.80069739776167,63.01620295716504,62.72088074945004,62.92042541503906,104400
2017-10-11,62.82468011622405,62.976336103284076,62.82468011622405,62.96036911010742,248800
2017-10-12,62.87254592212124,62.87254592212124,62.6091515272741,62.66502380371094,81500
2017-10-13,62.68895420481199,62.98428250842486,62.60115406291682,62.87253189086914,52900
2017-10-16,62.97629318891052,63.01619846541195,62.78473202869299,62.912437438964844,58700
2017-10-17,62.96032620661436,62.96032620661436,62.81665381404634,62.912437438964844,243600
2017-10-18,63.04811811727405,63.096012968296314,62.92041272365829,63.024173736572266,219800
2017-10-19,62.64907972902268,62.96036911010742,62.52935163869233,62.96036911010742,47800
2017-10-20,63.303531469625064,63.41527596642436,63.21573135219443,63.38335418701172,32100
2017-10-23,63.52703776791943,63.61483790926673,63.311532205279704,63.34346008300781,144500
2017-10-24,63.51904867645395,63.750521180170445,63.4791373142336,63.61482620239258,150800
2017-10-25,63.56694496015619,63.58291194278098,62.776749829578506,63.18382263183594,44200
2017-10-26,63.415273191653604,63.53500117287646,63.19976769714692,63.29555130004883,138400
2017-10-27,63.295582330762834,63.447232164348044,62.96832609429056,63.43925476074219,2610600
2017-10-30,63.295582698938794,63.43127163648049,63.08805450117901,63.2237434387207,142500
2017-10-31,63.319529615072476,63.4073297757187,63.19980156968023,63.32750701904297,65200
2017-11-01,63.59090217061783,63.79843035926072,63.415301864044686,63.511085510253906,101900
2017-11-02,63.63081674527722,63.646777642304265,63.19181595676926,63.622833251953125,88300
2017-11-03,63.71861741398203,63.8223784695428,63.606872865033154,63.76650619506836,53400
2017-11-06,63.83833406681306,63.926128119934106,63.654750289366994,63.88622283935547,626200
2017-11-07,64.00595254120198,64.03788042027541,63.519063042167545,63.68667984008789,513900
2017-11-08,63.702622900615765,63.83831787109375,63.519045259363274,63.83831787109375,49500
2017-11-09,63.54301771802571,63.686690152309644,63.199800574437496,63.654762268066406,52400
2017-11-10,63.68668458688847,63.75851775294248,63.511084283706566,63.73457336425781,149800
2017-11-13,63.4232714172118,63.8862164710414,63.4232714172118,63.78245544433594,164800
2017-11-14,63.622837026751874,63.630820520549634,63.35943653801931,63.503108978271484,60700
2017-11-15,63.23970841207693,63.42328612417255,62.87254080864387,63.26365280151367,210400
2017-11-16,63.726588964642794,64.3092621360347,63.718611561608576,64.18155670166016,298700
2017-11-17,63.974017305297444,64.20548983474598,63.974017305297444,64.10172271728516,68700
2017-11-20,64.24540154899142,64.36512957133976,64.09375173766234,64.3252182006836,106100
2017-11-21,64.63652131632854,64.7562432635443,64.56468205837817,64.68441009521484,172300
2017-11-22,64.74827034706855,64.78817563569886,64.62854230193496,64.69239807128906,255700
2017-11-24,64.88395458976375,64.89193808276005,64.67642639920622,64.70037078857422,23100
2017-11-27,64.7322956105909,64.7322956105909,64.38110110042876,64.45293426513672,82100
2017-11-28,64.55668438750894,65.25110197695795,64.50879561913989,65.22715759277344,53400
2017-11-29,65.41075365032965,65.84177095566062,65.41075365032965,65.5943374633789,639900
2017-11-30,65.82579028617032,66.40047985399212,65.78587892021956,65.96147918701172,154500
2017-12-01,65.96147816223419,66.00138952756487,64.7402658943953,65.79386138916016,308500
2017-12-04,66.47232506703575,66.67186975375938,66.10516357421875,66.10516357421875,113600
2017-12-05,66.2248918349865,66.2248918349865,65.68213004162176,65.71405792236328,588800
2017-12-06,65.65817701820576,65.73001017321137,65.41872098894751,65.54643249511719,1371200
2017-12-07,65.52248956511977,65.86570666544596,65.45065640184289,65.8018569946289,256600
2017-12-08,66.12111451050781,66.29671478271484,65.96946471238145,66.29671478271484,99000
2017-12-11,66.32863415606919,66.62396240234375,66.27276190294901,66.62396240234375,64600
2017-12-12,66.9432548667783,66.9432548667783,66.52021500823363,66.63196563720703,119200
2017-12-13,66.67186864809261,66.84746894383659,66.56810760498047,66.56810760498047,130900
2017-12-14,66.60801082306847,66.75966672644071,66.08121604178743,66.11314392089844,214400
2017-12-15,66.26479657570886,66.9352698865457,66.26479657570886,66.7516860961914,222000
2017-12-18,67.24656445134792,67.6057424784444,67.11885291928276,67.55785369873047,800700
2017-12-19,67.58977180654662,67.7174772305213,67.34233836098181,67.3582992553711,362500
2017-12-20,67.75739840036651,67.75739840036651,67.3902368801107,67.55785369873047,857700
2017-12-21,67.77527770828635,67.85551239818831,67.58271322821874,67.67096710205078,169200
2017-12-22,67.75121284533498,67.75121284533498,67.46236304344987,67.61480712890625,80100
2017-12-26,67.47039782677149,67.55865784894803,67.26178879391449,67.45435333251953,210500
2017-12-27,67.54258513107942,67.54258513107942,67.25373538311362,67.35803985595703,676300
2017-12-28,67.55865208998578,67.55865208998578,67.33399246051138,67.50248718261719,66800
2017-12-29,67.60680173968089,67.77529647157638,67.09329223632812,67.09329223632812,128700
2018-01-02,67.29387253249739,67.98390197753906,67.28584722596938,67.98390197753906,198900
2018-01-03,68.05613026985678,68.09625069212233,67.90368001106806,68.06415557861328,572700
2018-01-04,68.22460560856186,68.47333501557469,68.07215539315905,68.44124603271484,434700
2018-01-05,68.68997544066302,68.76218483437151,68.48938562945247,68.75416564941406,180100
2018-01-08,68.80232681869889,68.89058685302734,68.52150221925254,68.89058685302734,348400
2018-01-09,68.86650097847418,69.09918591272634,68.81033607169024,68.8825454711914,503500
2018-01-10,68.73813658982054,69.07512610915617,68.56964183015272,68.89058685302734,339900
2018-01-11,69.1232595990385,69.74107360839844,69.09918979785145,69.74107360839844,740900
2018-01-12,69.94969252885811,70.3107518091779,69.94969252885811,70.27063751220703,108300
2018-01-16,70.7119180479642,70.832273159,69.7811845070856,70.00584411621094,439200
2018-01-17,70.11014291671582,70.79215311665583,69.95769883520659,70.67981719970703,158800
2018-01-18,70.7359769191339,70.76806589426205,70.46317165843456,70.59957122802734,278100
2018-01-19,70.86436002796012,70.86436002796012,70.43108535149292,70.76005554199219,240200
2018-01-22,70.79215291755578,71.27356719970703,70.67179781663928,71.27356719970703,120200
2018-01-23,71.2575014627511,71.38588184221548,71.03284192020182,71.28959655761719,176300
2018-01-24,71.40999449863706,71.49022922320852,70.6798444255475,71.08102416992188,282200
2018-01-25,71.38590062265679,71.38590062265679,70.51132589163146,70.72796630859375,175900
2018-01-26,70.9927414762763,71.72288513183594,70.9927414762763,71.72288513183594,506100
2018-01-29,71.57848045054877,71.73093069354088,71.3056811962643,71.35382080078125,199700
2018-01-30,70.59960168204029,70.77612172895802,70.0700476628035,70.27063751220703,294900
2018-01-31,70.48727392513953,70.68786378043107,69.71700961540206,70.02190399169922,580700
2018-02-01,69.66884089896115,70.18235022422414,69.6608155940781,69.8854751586914,289900
2018-02-02,69.52444957493141,69.52444957493141,68.03206046510424,68.06415557861328,260000
2018-02-05,67.51852878388911,68.3529830973416,65.29599034288704,65.44844055175781,632400
2018-02-06,64.20481705351453,67.14145633618173,64.20481705351453,66.98900604248047,850900
2018-02-07,66.73220861704978,67.95981712939425,66.73220861704978,66.88465881347656,635800
2018-02-08,66.90872840907663,67.0772230944343,64.39734649658203,64.39734649658203,754600
2018-02-09,65.19169535124375,65.61694481532318,62.98520720089397,65.18367004394531,717600
2018-02-12,65.72926951285116,66.57977449629382,65.32808988039257,66.16254425048828,379300
2018-02-13,65.89776153939519,66.51558157626162,65.71322234403051,66.41929626464844,371900
2018-02-14,65.92986756092334,67.49447199577376,65.92986756092334,67.42225646972656,281100
2018-02-15,67.91166820431825,68.08818817138672,67.12535977839426,68.08818817138672,272400
2018-02-16,67.95180220201101,68.6979964984256,67.9357515900583,68.07215118408203,1266700
2018-02-20,67.71913008092751,68.08018933831022,67.28585529915867,67.52656555175781,270200
2018-02-21,67.56665154553107,68.27272527108796,67.08523736349167,67.1173324584961,242600
2018-02-22,67.48643669451289,67.88761631765396,67.0451366604516,67.20561218261719,506100
2018-02-23,67.67900922601389,68.31287384033203,67.51853980633263,68.31287384033203,132300
2018-02-26,68.68194804712253,69.24360317435396,68.44926313860715,69.1954574584961,200200
2018-02-27,69.28370936010234,69.60465423505677,68.41716003417969,68.41716003417969,458300
2018-02-28,68.81835129651945,68.85044640162246,67.70307241063055,67.71109771728516,191700
2018-03-01,67.66295053635453,68.15239012166431,66.24277137192628,66.78837585449219,1335000
2018-03-02,66.22673617431019,67.24572977365236,65.95393083399213,67.1333999633789,489300
2018-03-05,66.69209525420078,68.00796378039331,66.69209525420078,67.8314437866211,147900
2018-03-06,68.15237754377837,68.20051712639501,67.67095723155768,68.08016204833984,131900
2018-03-07,67.5105175760839,67.98391279229855,67.26178812778583,67.8956527709961,192600
2018-03-08,68.21658348009144,68.21658348009144,67.63086463212629,68.04006958007812,299800
2018-03-09,68.37705281534235,69.17138671875,68.33693240626,69.17138671875,277600
2018-03-12,69.33186305229208,69.40407244367503,69.01091814038826,69.17941284179688,820900
2018-03-13,69.58059101964889,69.84537102563522,68.80230161378815,68.98684692382812,153400
2018-03-14,69.21950826125664,69.39602822076182,68.36098437581055,68.50540924072266,143200
2018-03-15,68.59369236411085,68.77021238317421,68.1844935433899,68.32891845703125,80100
2018-03-16,68.3770428452416,68.9226472730257,68.3770428452416,68.6418228149414,250100
2018-03-19,68.42517658645214,68.51343656881215,67.27780293728544,67.76724243164062,147800
2018-03-20,68.01599932955371,68.11228465519122,67.74320008918815,67.87157440185547,106500
2018-03-21,67.87957207534708,68.41715115122835,67.7511978149414,67.7511978149414,184100
2018-03-22,67.22196373857825,67.4236619022388,66.11665558579617,66.15699768066406,306500
2018-03-23,66.35058271118733,66.35058271118733,64.48689487004698,64.52723693847656,637900
2018-03-26,65.63258191858795,66.47971667706229,64.96294253086744,66.43130493164062,735100
2018-03-27,66.74594057234982,66.82661858443953,64.92258795350118,65.34211730957031,463300
2018-03-28,65.42281239192548,65.93916534577065,65.01135257630763,65.24532318115234,613600
2018-03-29,65.66484909956955,66.54425623271194,65.51962618562581,66.17312622070312,243700
2018-04-02,65.8746129332288,66.10051386235631,63.87376470104196,64.68055725097656,696200
2018-04-03,64.93870590340593,65.7374346556684,64.64019671296712,65.64061737060547,897700
2018-04-04,64.64021478625011,66.5603786451834,64.6321451380712,66.42322540283203,328700
2018-04-05,66.8508202935118,67.04444875046934,66.5523048827266,66.81047821044922,177400
2018-04-06,66.27801475016301,66.68948070853003,64.91453325705496,65.40667724609375,1164300
2018-04-09,65.89075399410967,66.64914105189357,65.55997220966185,65.61644744873047,350700
2018-04-10,66.47164128134439,67.02833014052857,66.22960104117588,66.80242919921875,543700
2018-04-11,66.37480672765145,66.90729265568805,66.37480672765145,66.46355438232422,783300
2018-04-12,66.77822066173371,67.40752405897535,66.77822066173371,67.17355346679688,524600
2018-04-13,67.64147540018205,67.64147540018205,66.64105449533834,66.91536712646484,254600
2018-04-16,67.43980061928816,67.82706383386396,67.14936090253128,67.5527572631836,172500
2018-04-17,68.09329546880313,68.19010663967683,67.85932488029347,68.04488372802734,197700
2018-04-18,68.25463886631285,68.48860941143376,68.08521319336414,68.19009399414062,639400
2018-04-19,67.98035652998627,67.98035652998627,67.26231149929718,67.5204849243164,241100
2018-04-20,67.41558012179566,67.42364977038511,66.60072411907227,66.84275817871094,176700
2018-04-23,66.93150026696036,67.1896736022535,66.61685170692616,66.91536712646484,212100
2018-04-24,67.28650092998063,67.49626871968313,65.97949476307261,66.39096069335938,379800
2018-04-25,66.48778604059635,66.88311272035521,65.93916678578547,66.76209259033203,1061600
2018-04-26,66.92343637412765,67.2058186774543,66.62492708425647,67.0444564819336,222500
2018-04-27,67.09286518779291,67.23808192419482,66.8185525454671,67.0283203125,190700
2018-04-30,67.1493560647828,67.4882075060367,66.43130493164062,66.43130493164062,137400
2018-05-01,66.34254044898626,66.46355438232422,65.76971243961206,66.46355438232422,418300
2018-05-02,66.47970851265072,66.68140665367494,65.98756455612451,66.09244537353516,265100
2018-05-03,65.89073611858288,65.89073611858288,64.87418209112901,65.7051773071289,548300
2018-05-04,65.53576059192584,66.73787975045158,65.31792315960365,66.55231475830078,165500
2018-05-07,66.77820567268775,66.85888983868922,66.43128468702945,66.57650756835938,279800
2018-05-08,66.59264129783509,66.79433938530539,66.22958104718626,66.64911651611328,254400
2018-05-09,66.7701450110015,67.26228889885361,66.624922123515,67.1896743774414,120700
2018-05-10,67.33490297449778,67.98033945257505,67.33490297449778,67.85124969482422,501600
2018-05-11,67.89158434448106,68.1658908166398,67.72215867249989,68.05294036865234,116800
2018-05-14,68.32725015865142,68.50474547107146,68.14975484623139,68.2385025024414,163400
2018-05-15,67.97225933028881,68.10941256026182,67.78669437094962,68.03680419921875,273900
2018-05-16,68.14168793470962,68.73871260972652,68.14168793470962,68.6176986694336,179000
2018-05-17,68.45633649014675,68.93234722487072,68.3998612662308,68.6176986694336,625600
2018-05-18,68.54507165392208,68.54507165392208,68.15781480490742,68.16587829589844,127900
2018-05-21,68.68225087323485,68.9242911120267,68.5208948175996,68.71452331542969,239300
2018-05-22,68.98076125142883,69.07757857086146,68.55316219577705,68.62577056884766,206900
2018-05-23,68.32724773594627,68.56121826171875,67.98032677088189,68.56121826171875,124500
2018-05-24,68.47248605108639,68.56929721783459,67.8835247802339,68.49668884277344,269900
2018-05-25,68.26272896119076,68.43215468488826,68.06910044201355,68.24658966064453,271600
2018-05-29,67.82704351043527,68.01260848908295,67.11706834434378,67.43171691894531,301700
2018-05-30,67.7544284849035,68.30304756331583,67.73828918990863,68.17395782470703,184100
2018-05-31,68.22237303706068,68.24657582763467,67.52853098236041,67.74636840820312,296400
2018-06-01,68.19818087407359,68.58544404962136,68.17397807972799,68.52896881103516,442800
2018-06-04,68.7306652219939,69.02917455177914,68.7306652219939,68.85974884033203,113700
2018-06-05,68.87588849654486,69.05337770326193,68.74679872219875,68.99690246582031,139700
2018-06-06,69.1340646684,69.57779693603516,68.90009405949878,69.57779693603516,535600
2018-06-07,69.77140366897048,69.91662653512975,69.43254621104083,69.72299194335938,355200
2018-06-08,69.60199664339466,69.84403689161499,69.4245074374175,69.8279037475586,184200
2018-06-11,69.8682300756405,70.17481516859688,69.84402728521518,69.98925018310547,192100
2018-06-12,70.17483519610425,70.17483519610425,69.74722987364672,69.94086456298828,764900
2018-06-13,70.07800034169463,70.07800034169463,69.64233163254278,69.66653442382812,210100
2018-06-14,69.94893593218194,69.94893593218194,69.55360916878905,69.6423568725586,262700
2018-06-15,69.34381044341147,69.61005343621129,68.94041420777711,69.53744506835938,259600
2018-06-18,69.15825455673748,69.37608582487493,68.91621434295065,69.31961059570312,150000
2018-06-19,68.64190437895122,68.97268608872652,68.31918616198014,68.9323501586914,655600
2018-06-20,69.1824565918841,69.21472903039262,68.83553557209028,69.04530334472656,207000
2018-06-21,69.05336904562287,69.05336904562287,68.41600836955115,68.55316162109375,148100
2018-06-22,68.97267881654635,69.013020897666,68.52087705362565,68.5370101928711,105200
2018-06-25,68.14977523895432,68.19818082761256,67.10094234553729,67.5608139038086,371200
2018-06-26,67.73850395851454,67.86832081055061,67.39774400693216,67.6573715209961,424900
2018-06-27,67.81150789087215,68.24151525647487,67.1137579878165,67.1299819946289,323300
2018-06-28,66.91091873139636,67.36526516741219,66.53770470323967,67.19488525390625,296300
2018-06-29,67.4869825150072,67.77094910332927,66.98395156568856,67.02452087402344,184400
2018-07-02,66.66752421487843,67.1705551147461,66.50525937750525,67.1705551147461,547200
2018-07-03,67.44639937223262,67.44639937223262,66.75676460204738,66.8054428100586,79500
2018-07-05,67.30846521069321,67.39771270751953,66.87845792053292,67.39771270751953,166200
2018-07-06,67.3896360337345,67.98191465127788,67.21925603992285,67.88455200195312,184200
2018-07-09,68.14417909307382,68.79325103759766,68.14417909307382,68.79325103759766,175100
2018-07-10,69.01229869329342,69.0204137936099,68.74456228292804,68.95550537109375,483500
2018-07-11,68.50925510173394,68.50925510173394,67.9656549497804,68.03056335449219,216600
2018-07-12,68.40377665842863,68.66340408446797,68.16848833639202,68.56604766845703,520300
2018-07-13,68.55793504458487,68.73643006705463,68.4362333301731,68.54981994628906,189000
2018-07-16,68.52548856963001,68.61473609093012,68.32265441940378,68.49303436279297,114300
2018-07-17,68.37132730053465,68.76888666076675,68.36321839196329,68.67152404785156,162300
2018-07-18,68.72019816538787,68.96360158817211,68.67151995683348,68.8824691772461,95500
2018-07-19,68.77700310692592,68.88248082997879,68.46869741724899,68.72832489013672,164900
2018-07-20,68.55794411728384,68.71210005527293,68.39567926993219,68.46869659423828,100600
2018-07-23,68.42001807096783,68.71209974689567,68.2415230256778,68.63907623291016,102300
2018-07-24,68.89872520353413,69.11778962384955,68.58230432086434,68.72023010253906,149900
2018-07-25,68.5173953813095,69.06910469395395,68.22531361637957,69.0285415649414,244800
2018-07-26,69.03662975179326,69.50720647513546,69.02040574306052,69.26380920410156,165500
2018-07-27,69.07719078613877,69.33681822482026,68.69586163151142,68.89058685302734,221200
2018-07-30,68.92303447684458,69.19077701241008,68.92303447684458,69.03662109375,225900
2018-07-31,69.2881303806181,69.54775778320098,69.19888288066721,69.31246948242188,550100
2018-08-01,69.46663560370598,69.67757864371958,69.10153045290127,69.23945617675781,343800
2018-08-02,68.98794694670848,69.72626619008352,68.8662452242832,69.67758178710938,152800
2018-08-03,69.76683354135217,70.2211862533335,69.75060953271328,70.2049560546875,121300
2018-08-06,70.09947661816265,70.44835156962252,70.05079221772208,70.37532806396484,136900
2018-08-07,70.42404016522954,70.7161219227358,70.42404016522954,70.56196594238281,558900
2018-08-08,70.56195696984717,70.6917676288941,70.39157699796856,70.58629608154297,152000
2018-08-09,70.63496057515299,70.73232319301921,70.39967222448142,70.44835662841797,281900
2018-08-10,70.0426638146518,70.09945710768677,69.66133476570067,69.87228393554688,422500
2018-08-13,69.86419739750087,70.02646224678494,69.46664418374985,69.5234375,454900
2018-08-14,69.7992854866094,70.12382135893375,69.76683128037628,70.02645874023438,255000
2018-08-15,69.6938097955456,69.6938097955456,68.97982968108182,69.44229125976562,216100
2018-08-16,70.0021255969685,70.50515655142785,70.0021255969685,70.30232238769531,112900
2018-08-17,70.23741067465205,70.92704556098832,70.22929557528137,70.77289581298828,172300
2018-08-20,70.93517012852935,71.16234342117349,70.93517012852935,71.0974349975586,129400
2018-08-21,71.28402690816438,71.62478675984312,71.21911850117613,71.39761352539062,180600
2018-08-22,71.31648655831026,71.42195808521654,71.12987642146865,71.1623306274414,191000
2018-08-23,71.12988840184163,71.17857281400408,70.821582678183,70.9189453125,145100
2018-08-24,71.11364602973748,71.25968684850159,71.00816832229287,71.19477844238281,226200
2018-08-27,71.43007342150486,71.94121323975826,71.43007342150486,71.84385681152344,191700
2018-08-28,72.09535234684208,72.09535234684208,71.85194895304232,71.98176574707031,407900
2018-08-29,72.1359468398264,72.29009659907291,71.79518073147483,72.16028594970703,135000
2018-08-30,72.00610502277364,72.18460001999152,71.70590832836123,71.86817932128906,351500
2018-08-31,71.84387083839351,71.92500327443187,71.5761282284597,71.81141662597656,148500
2018-09-04,71.70591611617284,71.77893961842264,71.39761048113378,71.6734619140625,335100
2018-09-05,71.64912280998128,71.77893961842264,71.25156966664032,71.6734619140625,165900
2018-09-06,71.76273346372066,71.76273346372066,70.93517269768586,71.10555267333984,1747600
2018-09-07,70.91893004900952,71.186666403244,70.69986571644628,70.8377914428711,241600
2018-09-10,71.02442079913212,71.13800745046889,70.78913239564646,70.82158660888672,141200
2018-09-11,70.7323236299099,71.048744402421,70.39967265931743,70.9351577758789,171800
2018-09-12,70.92707441444294,71.15424776917995,70.81348773707442,70.96764373779297,212500
2018-09-13,71.30026738455274,71.51933176123816,71.30026738455274,71.43008422851562,250900
2018-09-14,71.4057333783226,71.65724573464105,71.32460095918826,71.55988311767578,333900
2018-09-17,71.5761177476714,71.60857195533613,71.19478854511975,71.25969696044922,97000
2018-09-18,71.4138346837235,71.8357331223129,71.29213916298245,71.6410140991211,872800
2018-09-19,71.69781597916435,72.06291496505865,71.65724667406192,71.84385681152344,356800
2018-09-20,72.19274332589083,72.61463569234344,72.19274332589083,72.46047973632812,608400
2018-09-21,72.63085867288439,72.78501462671338,72.37123117644006,72.39557647705078,1322300
2018-09-24,72.24140835963284,72.37933408983156,71.93310269389336,72.03857421875,409300
2018-09-25,72.2333257468461,72.2333257468461,71.68161638792,71.7059555053711,189500
2018-09-26,71.89927729244324,72.07060127833016,71.36083136884216,71.44241333007812,200200
2018-09-27,71.58924640407072,71.9808484393334,71.5076644621461,71.60556030273438,155100
2018-09-28,71.53214746111666,71.78505338033123,71.39345751988958,71.67083740234375,195400
2018-10-01,72.11957357635194,72.33169170836796,71.74429148081975,71.90745544433594,509300
2018-10-02,71.80956007813909,72.25011029018987,71.80956007813909,71.98904418945312,190600
2018-10-03,72.3398310298688,72.75590714492058,72.31535706268428,72.42957305908203,190200
2018-10-04,72.37245456628958,72.3887746915827,71.56478264479449,71.96453857421875,267900
2018-10-05,72.04612189337688,72.11138994717831,71.01817805537307,71.42609405517578,205500
2018-10-08,71.2629253425486,71.6790014134543,70.97738538185028,71.55662536621094,196600
2018-10-09,71.4750507618821,71.53215875989628,70.98555274685995,71.18135070800781,231500
2018-10-10,71.11608765503878,71.11608765503878,69.19072326594673,69.30493927001953,1628300
2018-10-11,68.92965595961412,69.46810816119469,67.34694583609136,67.69775390625,1721600
2018-10-12,68.8317571797574,68.8317571797574,67.5998489541038,68.44015502929688,563000
2018-10-15,68.39937173848321,68.66044402956564,68.07304382324219,68.07304382324219,336400
2018-10-16,68.55437656645897,69.46811084183742,68.31778448914743,69.37020874023438,722100
2018-10-17,69.27231259136678,69.63127451389295,68.64411833441135,69.26415252685547,362900
2018-10-18,68.99490712193155,69.20702516976716,67.95880329374513,68.2361831665039,296300
2018-10-19,68.38303513993388,68.81542508601757,68.00775318249701,68.1790771484375,286600
2018-10-22,68.36671352676262,68.51356351304582,67.80378754195984,67.90984344482422,315600
2018-10-23,66.85741839466074,67.91800230170593,66.19659658025898,67.61614227294922,614500
2018-10-24,67.56722064862281,67.59169461804336,65.17683212109525,65.23394012451172,557100
2018-10-25,65.75606645577773,67.02876877283362,65.60921642782147,66.58821868896484,718000
2018-10-26,65.69895285365992,66.4984709875179,64.91575484613008,65.72342681884766,701300
2018-10-29,66.53112845527502,67.11036865790503,64.80156168911725,65.76424407958984,722000
2018-10-30,65.63368677954257,66.8737549971517,65.63368677954257,66.80848693847656,626700
2018-10-31,67.59167222574389,68.07301628733833,67.34692638831413,67.4366683959961,410100
2018-11-01,67.67326219149498,68.46462023067215,67.48562431632561,68.4156723022461,809100
2018-11-02,68.46460729539525,68.61145727723274,67.14296368316097,67.63246154785156,580500
2018-11-05,67.6895887527481,68.27698884692467,67.49379079612417,68.12197875976562,513100
2018-11-06,68.16276131853996,68.52988320312089,68.09749326927552,68.50540924072266,288200
2018-11-07,69.09280942245954,69.7536313062149,68.75015527504586,69.71283721923828,465800
2018-11-08,69.41913860154423,69.76179275577202,69.23966079846784,69.50888061523438,470900
2018-11-09,69.01938483696844,69.10096679078592,68.26882090296121,68.61962890625,299500
2018-11-12,68.34223978890331,68.34223978890331,67.15928594980767,67.28166198730469,1375400
2018-11-13,67.38771276777231,67.97511272357725,66.93900896352928,67.1021728515625,421600
2018-11-14,67.66510559122203,67.74668754337046,65.894745485651,66.31082153320312,842100
2018-11-15,66.0252858363075,67.00428177368082,65.46235974895046,66.84111785888672,585500
2018-11-16,66.5800381067995,67.24901997814673,66.52293012598828,66.97163391113281,291900
2018-11-19,66.75953101888477,66.85742687087966,65.91922509297451,66.16397094726562,547400
2018-11-20,65.1197073930899,65.34813934808797,64.29571536315771,64.56494140625,518100
2018-11-21,64.94839251319588,65.39710264779143,64.85865048627677,64.89944458007812,345600
2018-11-23,64.45073699951172,64.82601902499732,64.36099496903634,64.45073699951172,172400
2018-11-26,64.96470528566778,65.51947134046645,64.95655144649325,65.47868347167969,421100
2018-11-27,65.19313731984728,65.60920715332031,65.06260121375871,65.60920715332031,451800
2018-11-28,65.83764979386507,66.98797607421875,65.39710592511807,66.98797607421875,474800
2018-11-29,66.84113457030968,67.0369325618763,66.37611045014773,66.63717651367188,351200
2018-11-30,66.6126887091257,67.15929469356641,66.51478662152103,67.03691864013672,511300
2018-12-03,68.18724682643605,68.20356072936255,67.38772864833118,67.85275268554688,354500
2018-12-04,67.57536112387533,67.72221112213406,65.29918926301684,65.38893127441406,425000
2018-12-06,64.24678339920995,65.10340966758828,63.41463732435269,65.08708953857422,2001900
2018-12-07,65.05443847170561,65.17681451004741,63.15355474343803,63.390140533447266,650200
2018-12-10,63.27595103509342,63.455435136525416,61.76666252879804,63.01488494873047,1278900
2018-12-11,63.830701222857,64.10808737115615,62.509057215558705,62.868019104003906,865300
2018-12-12,63.610423602437635,64.1896635897862,63.28408954954009,63.34935760498047,1509300
2018-12-13,63.602258535028106,63.708314448545686,62.72931859118753,63.0556526184082,1613100
2018-12-14,62.45195177855529,63.178041873257015,62.166405554812115,62.35404968261719,507700
2018-12-17,62.05988629110144,62.60218409176612,60.84383481424684,61.205360412597656,2097000
2018-12-18,61.69015558300958,62.17493135538874,60.835629521199905,61.147857666015625,1090200
2018-12-19,61.1067592148572,62.11739589607591,59.734584434195945,60.055030822753906,1995300
2018-12-20,59.792104184761705,60.25223734525145,58.387068481432756,58.78146743774414,2946800
2018-12-21,59.1101347273523,59.95644226901294,57.672231860207994,57.861209869384766,1391600
2018-12-24,57.4339661203011,57.59829541499007,56.36580689854052,56.39867401123047,1500400
2018-12-26,56.72733317264184,58.87186347740481,55.848158369947605,58.85542678833008,1700200
2018-12-27,58.03375322991249,59.32375717163085,57.179227407491105,59.32375717163086,1028300
2018-12-28,59.562054669770454,60.01396959324589,58.986895920583734,59.22517776489258,1329500
2018-12-31,59.56203146157791,59.660632752487416,58.863622890052795,59.62776565551758,1217400
2019-01-02,58.61713891490358,60.45765923874899,58.61713891490358,60.24402618408203,558300
2019-01-03,59.87427853873392,60.00574068593838,58.92115132927535,59.1019172668457,451700
2019-01-04,59.981090270753846,61.32861015341801,59.981090270753846,61.17249298095703,485000
2019-01-07,61.21359714465519,62.380351451500374,61.03283115679675,61.8791389465332,445600
2019-01-08,62.44605554163016,62.5857360034714,61.73942862215846,62.29815673828125,1686000
2019-01-09,62.62682738779094,62.98835922335684,62.25707720993716,62.70899200439453,448400
2019-01-10,62.19959214601962,62.92265617513533,62.084560372071486,62.906219482421875,489200
2019-01-11,62.692571842326686,63.53066109877135,62.676135155062596,63.3170280456543,426000
2019-01-14,62.684344200508335,63.160907760325486,62.61860999872145,62.939056396484375,853800
2019-01-15,63.02945605243211,63.32525377006753,62.73365833479669,63.152706146240234,2339300
2019-01-16,63.3170280456543,63.629262416077545,63.20199630984345,63.3170280456543,278400
2019-01-17,63.00478082756629,64.02363572222617,63.00478082756629,63.81000900268555,476500
2019-01-18,64.22906021444653,64.91103845205242,64.06473097903336,64.78778839111328,571400
2019-01-22,64.29480110244307,64.31123152018966,63.42384478041291,63.76893997192383,1331500
2019-01-23,63.990782940174995,64.23728307940787,63.12804499037778,63.711421966552734,346300
2019-01-24,63.76072366667719,64.37696778639783,63.76072366667719,64.17977142333984,304700
2019-01-25,64.54128727086037,64.96854699608174,64.46733473512029,64.82064819335938,288200
2019-01-28,64.15512455387334,64.52486852910796,63.97435860375525,64.50843811035156,603700
2019-01-29,64.57417084131234,64.68099051180634,64.31124024040092,64.51665496826172,182100
2019-01-30,64.74672851818684,65.27258975078293,64.18800017495845,65.04252624511719,760300
2019-01-31,64.91104591046359,65.5437204351343,64.77957749202025,65.49442291259766,4174100
2019-02-01,65.55194254367852,65.88060733990564,65.36296451726064,65.71627807617188,416400
2019-02-04,65.66696262611701,65.89702606201172,65.28900037161021,65.89702606201172,297700
2019-02-05,65.89701147972069,66.13529320524204,65.6669480947365,65.9627456665039,246300
2019-02-06,65.94635246222018,66.32431484634076,65.94635246222018,66.16819763183594,338400
2019-02-07,65.7409203007056,65.7409203007056,64.68919807238369,65.23970794677734,887500
2019-02-08,64.86174769059643,65.00142818212134,64.19619979971098,64.99320983886719,517200
2019-02-11,65.15753870619665,65.17396912226792,64.89460816774671,65.09180450439453,326800
2019-02-12,65.47797014368109,66.13529320524204,65.4368847097523,65.9627456665039,922900
2019-02-13,66.15996463097117,66.55436361807308,66.12710379507531,66.3653793334961,460000
2019-02-14,66.04490070185835,66.52146408389149,65.86414111751533,66.20923614501953,407000
2019-02-15,66.5543735096355,67.07201638017901,66.5543735096355,67.03093719482422,230100
2019-02-19,66.84193135568664,67.45817535638828,66.84193135568664,67.2938461303711,195000
2019-02-20,67.2034601880959,67.6553686739339,67.17881143216482,67.44174194335938,176900
2019-02-21,67.31028770370519,67.38424025580296,66.82551201846104,67.03913879394531,363000
2019-02-22,67.24455243806783,67.46640382211531,67.11309029127891,67.38423919677734,210200
2019-02-25,67.87725830926892,68.04158762069129,67.54037507146325,67.5732421875,454700
2019-02-26,67.41710411161863,67.77041763098288,67.41710411161863,67.45818328857422,251000
2019-02-27,67.32671623532742,67.41709919429974,66.94053564131092,67.14595031738281,577400
2019-02-28,66.94052970913788,66.94052970913788,66.66116251468283,66.73511505126953,399900
2019-03-01,67.16239106626409,67.44997040325764,66.69404578351478,66.96519470214844,361200
2019-03-04,67.17058592675083,67.19523468005308,65.92166769896534,66.496826171875,398500
2019-03-05,66.47220637604246,66.47220637604246,65.97921228896163,66.20105743408203,253000
2019-03-06,66.09423560984953,66.09423560984953,65.31365599176097,65.39582061767578,382400
2019-03-07,65.1986165881431,65.1986165881431,64.56594214742692,64.82887268066406,850700
2019-03-08,64.22905084764479,64.78777894282977,64.14688624192061,64.76313018798828,309400
2019-03-11,64.91924976888986,65.74912046730391,64.91924976888986,65.69160461425781,455700
2019-03-12,65.74914498746652,66.10245857901498,65.74093291165295,65.85596466064453,1211500
2019-03-13,66.06136202880202,66.4557547020289,66.05314368638857,66.2339096069336,338900
2019-03-14,66.25032123699025,66.34070417163369,65.96274202165057,66.04490661621094,253100
2019-03-15,66.1928233061505,66.57078555841277,66.1928233061505,66.43932342529297,1847600
2019-03-18,66.47220154296464,66.89124930745707,66.47220154296464,66.75978088378906,561500
2019-03-19,67.0720049646645,67.35959055700238,66.595447629345,66.80907440185547,525300
2019-03-20,66.67913936476607,66.67913936476607,65.85972268738725,65.99215698242188,552200
2019-03-21,65.85143508726614,67.12608658846173,65.78522426349001,66.9439926147461,450600
2019-03-22,66.57978411302732,66.59633523358846,65.34651408504156,65.43756103515625,722500
2019-03-25,65.32996001165479,65.60310084965327,64.8250656074071,65.13958740234375,586200
2019-03-26,65.4789626201812,65.94246987493598,65.27203883647815,65.7107162475586,293400
2019-03-27,65.67764775435731,65.8928503888513,65.081705883338,65.37967681884766,612800
2019-03-28,65.50379778427315,65.76865999633347,65.13133746928038,65.52035522460938,348500
2019-03-29,66.00041337752826,66.1742286114812,65.80176829798393,66.09973907470703,370100
2019-04-01,66.67915043367817,67.28337095415003,66.65432057794105,67.23371124267578,298700
2019-04-02,67.07642689192616,67.19230372705177,66.83639450064771,66.9439926147461,245100
2019-04-03,67.37438284517839,67.63924502632433,67.13435050682543,67.36610412597656,467600
2019-04-04,67.30818596278972,67.78825078386562,67.25024754057812,67.75514221191406,780900
2019-04-05,67.8710104874285,68.14415143543317,67.77996350476027,68.12759399414062,534300
2019-04-08,67.97860994197843,68.17726135253906,67.86273310989161,68.17726135253906,1638900
2019-04-09,67.93722187433227,67.93722187433227,67.33300161455345,67.48198699951172,446900
2019-04-10,67.58130638145575,67.93721552811992,67.46542957229184,67.89582824707031,394300
2019-04-11,67.9868926693512,68.24347619626234,67.78824756189789,67.9372329711914,434400
2019-04-12,68.30140844465703,68.50005984897622,67.92894811248225,68.18553161621094,694300
2019-04-15,68.19380506976046,68.31796060916732,67.81306604644232,68.01171112060547,449700
2019-04-16,68.23520805727561,68.48351287841797,68.06966519503287,68.48351287841797,508800
2019-04-17,68.92218575545463,68.98012417462115,68.39246126169965,68.51661682128906,1231100
2019-04-18,68.61593248378259,68.7069794598276,68.3179617103286,68.64076232910156,1813500
2019-04-22,68.48352895181647,68.57457596871551,68.3428222219965,68.42559051513672,589700
2019-04-23,68.53317249269041,68.98840111300159,68.43384678462296,68.89735412597656,273000
2019-04-24,68.74835138248052,68.79801738139511,68.40072096414008,68.54142761230469,426600
2019-04-25,68.37590363186101,68.37590363186101,67.7220236406967,67.92894744873047,862000
2019-04-26,67.6227131540363,68.0117310110356,67.44062546644174,67.97862243652344,1737000
2019-04-29,68.04481650252623,68.45038535179198,68.04481650252623,68.19380187988281,1774600
2019-04-30,68.26003271683835,68.46695654279466,67.83790634373955,68.3593521118164,1358800
2019-05-01,68.54971807469197,68.69870346733414,67.97033394486873,67.98688507080078,534000
2019-05-02,67.89585576768009,68.33453333944264,67.48200804868672,67.86274719238281,1285900
2019-05-03,68.23519801686955,68.6159370717826,68.13587231413909,68.55799865722656,309500
2019-05-06,67.32473373673312,68.36763159939156,67.31646133026824,68.25175476074219,607700
2019-05-07,67.78823659579271,67.78823659579271,66.71223033442574,67.16746520996094,809700
2019-05-08,67.04332206864413,67.44061860756919,66.79501094246419,66.8198471069336,593400
2019-05-09,66.22389667711148,66.63774428934097,65.65278495149448,66.45565032958984,321600
2019-05-10,66.24875913251222,66.86125213194609,65.35484633453855,66.64604949951172,559000
2019-05-13,65.3631040103169,65.47898085627766,64.52712992318764,64.7919921875,722500
2019-05-14,65.08168582281847,65.96731963181666,65.08168582281847,65.57830810546875,1126200
2019-05-15,65.13963405122712,65.97560828370744,65.02375718511882,65.81834411621094,1523400
2019-05-16,65.83488525597456,66.48876530409139,65.83488525597456,66.04180908203125,620900
2019-05-17,65.49551609719516,66.2983814171749,65.43757768826947,65.53690338134766,370600
2019-05-20,65.08168544060695,65.57002899839453,64.92442761251823,65.10652160644531,642400
2019-05-21,65.5037976709542,65.93420271156592,65.46241038499849,65.83487701416016,749600
2019-05-22,65.42933163495766,65.53692977635114,64.98237530831355,65.08997344970703,176600
2019-05-23,64.53542821521854,64.53542821521854,63.85671806242483,64.28711700439453,687900
2019-05-24,64.5767723327015,64.75886627468482,64.2539717318448,64.43606567382812,325200
2019-05-28,64.51057734759756,64.55195832604718,63.56700515747071,63.5670051574707,610700
2019-05-29,63.14485770788391,63.45110715740637,62.764118733100766,63.21107482910156,572900
2019-05-30,63.33523958492828,63.63321038873911,62.813793835666225,63.070377349853516,376600
2019-05-31,62.3171724797439,62.32545119990675,61.762618210284906,61.79572677612305,298200
2019-06-03,61.878503982434516,62.7061993036529,61.878503982434516,62.35856246948242,1004600
2019-06-04,62.97104736738915,64.22086247419756,62.97104736738915,64.17948150634766,361700
2019-06-05,64.50229140037715,64.56022981556781,63.60010028976419,64.11327362060547,1602000
2019-06-06,64.15467810557632,64.62646427424978,63.956026644691974,64.41954040527344,639500
2019-06-07,64.61816552340976,65.05684297930428,64.55194839030517,64.81681060791016,501100
2019-06-10,65.19754168308742,65.75210221154744,65.18926927857038,65.29686737060547,317000
2019-06-11,65.85144388282362,65.90110990080682,65.33827677724359,65.40448760986328,130900
2019-06-12,65.28034483238531,65.37966424858176,64.95754410011612,64.99064636230469,171200
2019-06-13,65.2389372559207,65.61967630090781,65.17272012249335,65.55345916748047,211400
2019-06-14,65.35481202082438,65.35481202082438,64.99062411327331,65.19754791259766,105700
2019-06-17,65.25759897395098,65.3660118638074,64.94069535254839,65.0991439819336,174500
2019-06-18,65.44942143566675,66.41681524251409,65.40772073908698,66.04153442382812,201900
2019-06-19,66.1165787282402,66.34175227783649,66.0081658400918,66.15827941894531,190800
2019-06-20,66.73372384169576,66.81712524102679,66.04987436056214,66.54191589355469,145800
2019-06-21,66.40846270714052,66.74204913600339,66.30004982187864,66.43348693847656,728500
2019-06-24,66.4334887072821,66.55857805413326,66.13326154957508,66.15827941894531,198900
2019-06-25,66.4251397131644,66.4251397131644,65.96645761830204,65.99981689453125,445800
2019-06-26,66.41682324957752,66.67534978416708,66.41682324957752,66.44184112548828,176400
2019-06-27,66.59194843825746,67.04228924991149,66.59194843825746,66.97557067871094,136600
2019-06-28,67.31750135819141,67.75115936359911,67.2341063220707,67.70946502685547,1285700
2019-07-01,68.62683888059614,68.85200616599988,67.78453418864095,68.10977935791016,3215100
2019-07-02,67.99298451889733,68.06804447775768,67.61770381248878,67.95962524414062,379500
2019-07-03,68.07641167534814,68.37663892731761,68.07641167534814,68.3599624633789,139900
2019-07-05,68.08474193218157,68.4433462931263,67.90126904574943,68.393310546875,155900
2019-07-08,68.03469473727233,68.28487978906152,67.87623975063012,68.04302978515625,176500
2019-07-09,67.80118691234802,68.00967763918472,67.47594188749333,67.976318359375,392600
2019-07-10,68.26821711662325,68.60180361567133,68.0680677622477,68.18482208251953,154700
2019-07-11,68.55175810696804,68.67685383323919,68.11810013354538,68.41832733154297,140000
2019-07-12,68.59347547359386,69.21060648051163,68.59347547359386,69.15222930908203,144400
2019-07-15,69.23560004454015,69.26895932544657,68.89367854985574,69.13552856445312,219900
2019-07-16,69.06880494721058,69.18555924052121,68.85197281850577,68.9687271118164,146800
2019-07-17,68.96038868512278,68.96038868512278,68.35159301757812,68.35159301757812,134000
2019-07-18,68.25985832681387,68.89367187738553,68.15978685641893,68.75189971923828,187300
2019-07-19,68.93538488547217,69.15221068516736,68.67685202793903,68.69353485107422,285500
2019-07-22,68.81028291995862,69.01043224099367,68.56843290750152,68.710205078125,186300
2019-07-23,69.00210328195733,69.39406694658058,68.81029533712044,69.36904907226562,255900
2019-07-24,69.27730107584938,70.24470113898008,69.26895966492384,70.21134185791016,204300
2019-07-25,70.061237511664,70.08625538510687,69.56919600429971,69.73599243164062,141600
2019-07-26,69.92778529875682,70.04453959141567,69.62755815688209,69.93612670898438,173800
2019-07-29,69.84438978593619,70.00284476597031,69.66925834819772,69.8694076538086,522900
2019-07-30,69.42741820207512,69.73598679574319,69.21892745672353,69.66092681884766,487900
2019-07-31,69.52747803653575,69.61087304054307,68.26819247934306,68.79358673095703,237800
2019-08-01,68.91036471277107,69.56919628752537,67.57602510177706,67.85123443603516,573800
2019-08-02,67.55933615308156,67.55933615308156,66.89216328958369,67.19239044189453,1307800
2019-08-05,66.10823213570139,66.11657354571499,64.76555780456444,65.2992935180664,594100
2019-08-06,65.8080198651756,65.94979204056288,65.02409265105129,65.92477416992188,1254200
2019-08-07,65.18255963093102,65.99983991439318,64.64048233774203,65.84138488769531,928000
2019-08-08,66.08323830565178,66.88384216711933,66.00818467612385,66.84214782714844,656900
2019-08-09,66.51688710474447,66.51688710474447,65.59118771523288,65.92477416992188,214300
2019-08-12,65.52446276546972,65.52446276546972,64.80725418471197,65.06578063964844,152100
2019-08-13,64.93234657047425,66.625290100421,64.82393369292512,65.97480010986328,469300
2019-08-14,64.89066079185388,64.89066079185388,63.68141695340301,63.69809341430664,363300
2019-08-15,63.96494467319826,63.96494467319826,63.06426967834547,63.522945404052734,407800
2019-08-16,63.89825478818337,64.77391222252858,63.89825478818337,64.65715789794922,303700
2019-08-19,65.56618094265214,65.73297101691216,65.39104945588907,65.53282165527344,165100
2019-08-20,65.37435774851615,65.45775277431534,64.8156040767657,64.84062194824219,300900
2019-08-21,65.47442518670054,65.62453875432425,65.39103017416106,65.49944305419922,151600
2019-08-22,65.69128995952708,65.9331400933637,65.27430828656094,65.60789489746094,160800
2019-08-23,65.15752777539393,65.53281494801874,63.48960175297126,63.74813461303711,417400
2019-08-26,64.34859667065552,64.49870392244156,63.9816508659334,64.2735366821289,283600
2019-08-27,64.54873206285507,64.58209134357523,63.53963768094073,63.59801483154297,240400
2019-08-28,63.47292317852131,64.38193977640572,63.32280958699706,64.32356262207031,381100
2019-08-29,64.9240016179568,65.52445584190131,64.9240016179568,65.3326416015625,341400
2019-08-30,65.67458858084257,66.01651647704158,65.49945710814295,65.68292999267578,226500
2019-09-03,65.3159855445961,65.39938057671594,64.71553113312035,65.34100341796875,405700
2019-09-04,65.87473001417054,66.38344791013367,65.87473001417054,66.33341217041016,312200
2019-09-05,67.05895923325204,68.00133501113488,67.05895923325204,67.64273071289062,223200
2019-09-06,67.71778346045471,68.00967555920462,67.60937057636282,67.8678970336914,127500
2019-09-09,68.37663139795542,69.16890014443553,68.37663139795542,69.07716369628906,729700
2019-09-10,69.0020768470034,70.05287170410156,68.99374180051382,70.05287170410156,1142800
2019-09-11,70.228007033542,70.77008412922568,69.6859299378583,70.73672485351562,939200
2019-09-12,70.72839473939064,70.87850832274368,70.06122820653555,70.544921875,912600
2019-09-13,70.66168927155616,71.07032936858946,70.56161141890942,70.594970703125,540100
2019-09-16,70.07792400775935,70.37815125733036,69.99452896346385,70.24472045898438,397700
2019-09-17,70.03619524849152,70.06121311322204,69.59418964193901,70.05287170410156,265200
2019-09-18,69.80268421360003,69.80268421360003,69.2272542049029,69.72763061523438,309900
2019-09-19,70.00283904108983,70.06955122908322,69.54415695883488,69.61921691894531,219600
2019-09-20,69.85274857330322,70.08625721504424,69.38572492718788,69.46078491210938,281700
2019-09-23,69.2356287136246,69.61091600724666,69.09385648304145,69.4107666015625,160300
2019-09-24,69.57694268618039,69.7112641871105,68.39326488204175,68.61153411865234,425500
2019-09-25,68.55277161713869,69.34188803618478,68.4100534179649,69.20757293701172,348200
2019-09-26,69.23277351218371,69.35030165444039,68.52759825384032,68.86339569091797,304800
2019-09-27,68.92216686468345,69.09006880292677,68.2002045422473,68.55279541015625,706600
2019-09-30,68.70388611459899,69.07326391246339,68.61154806993588,68.87178802490234,200700
2019-10-01,69.12361371460102,69.33348624553649,67.57895496122063,67.70487976074219,597100
2019-10-02,67.26835673792864,67.26835673792864,66.05949503774882,66.30294799804688,343100
2019-10-03,66.20220296216816,66.66392517089844,65.33752901200278,66.66392517089844,572900
2019-10-04,66.80664979210474,67.41108392498548,66.64714456126019,67.36071014404297,1699800
2019-10-07,67.19278635348572,67.69647911738991,67.08365494949345,67.12562561035156,230100
2019-10-08,66.61355597519677,66.62195267178748,65.92517416522571,65.9335708618164,470800
2019-10-09,66.41208154454458,66.79824633373327,66.33652408317992,66.52960968017578,150200
2019-10-10,66.5464041419604,67.52021612346546,66.47085307691452,67.20960235595703,349400
2019-10-11,67.98192316832088,68.88856776940692,67.98192316832088,68.32611083984375,378500
2019-10-14,68.10784404059137,68.31771661037541,67.99871261003258,68.26734924316406,330100
2019-10-15,68.36808275157412,69.46781284496079,68.32610568038152,69.20757293701172,147100
2019-10-16,69.12362210674681,69.43423579597071,68.93893963713485,68.95572662353516,109800
2019-10-17,69.16560668306565,69.25795113029027,68.72067783996678,68.99771118164062,181700
2019-10-18,68.86338218632811,69.14041549794925,68.62832594791094,68.95572662353516,555000
2019-10-21,69.2999180084002,69.67768603340755,69.2999180084002,69.51818084716797,171200
2019-10-22,69.65251124766289,70.2569452887081,69.45103536891538,69.93793487548828,474500
2019-10-23,69.66091973496681,69.97152709960938,69.4090700403018,69.97152709960938,335400
2019-10-24,70.26534398908831,70.26534398908831,69.50980775216755,69.78683471679688,384700
2019-10-25,69.96309503880669,70.88653918261859,69.96309503880669,70.81098175048828,214600
2019-10-28,71.33989410058524,71.66729483084825,71.33989410058524,71.5077896118164,927500
2019-10-29,71.4238485349571,71.77643298439419,71.4238485349571,71.48261260986328,1308900
2019-10-30,71.49100926823462,71.49100926823462,70.86978172836457,71.26434326171875,526100
2019-10-31,71.07124222918466,71.07124222918466,70.18137827665774,70.82778930664062,216900
2019-11-01,71.0880356537356,71.98628997802734,71.0880356537356,71.98628997802734,365800
2019-11-04,72.5739390571451,72.97689724804219,72.47320431302319,72.95171356201172,368500
2019-11-05,73.01886120089827,73.50576065449518,73.01886120089827,73.17835998535156,1285800
2019-11-06,73.28750370115984,73.28750370115984,72.79220110752219,73.08602142333984,1122300
2019-11-07,73.64847744298858,73.90032065798347,73.37144414217252,73.48057556152344,341100
2019-11-08,73.36306708398266,73.69046783447266,72.95171857269077,73.69046783447266,1242500
2019-11-11,73.46380367962946,73.58133181841741,73.22874740205356,73.52256774902344,262000
2019-11-12,73.68205754334595,74.00106794226403,73.37984694117462,73.56452941894531,387800
2019-11-13,73.26231346552485,73.27910685771067,72.96010285900756,73.12799835205078,305700
2019-11-14,73.01047348762047,73.26231673843611,72.867761671678,73.13639831542969,361400
2019-11-15,73.61489972780916,73.86674295190795,73.48897491335872,73.85835266113281,344800
2019-11-18,73.73244417509497,73.8583690174321,73.46380750035074,73.8415756225586,165900
2019-11-19,73.89193814126398,73.89193814126398,73.16998232923993,73.27911376953125,325300
2019-11-20,72.96011019755704,73.02726455864742,72.2129578853971,72.73344421386719,239600
2019-11-21,72.68308634874386,72.90134925924171,72.47321373147777,72.78382110595703,379400
2019-11-22,73.06923755329106,73.30429381597345,72.89294535627928,73.13639831542969,185300
2019-11-25,73.44699784027452,73.88353634306249,73.34626311255585,73.85835266113281,351400
2019-11-26,73.86675298608122,73.86675298608122,73.36306006465911,73.58132934570312,646300
2019-11-27,73.77439851496443,73.87513964748521,73.59810633665464,73.85835266113281,279300
2019-11-29,73.63169512055859,73.74922325284976,73.39663885597625,73.44700622558594,112300
2019-12-02,73.67368773679604,73.67368773679604,72.95172539770971,72.98530578613281,519100
2019-12-03,72.19616524545616,72.21295223321403,71.51618015721604,72.10382080078125,557400
2019-12-04,72.52355696722236,72.918118381103,72.39763215782189,72.62429809570312,992200
2019-12-05,72.92651969429905,72.95170337681348,72.48158448560228,72.79219818115234,409500
2019-12-06,73.3294560579868,73.69043704292237,73.3294560579868,73.51414489746094,420300
2019-12-09,73.31270615143326,73.6065265424637,73.2623323666822,73.2707290649414,204800
2019-12-10,73.24550642207807,73.44698223952238,72.99365684667211,73.20352935791016,379200
2019-12-11,73.29590858453086,73.55615497732535,73.26232819820888,73.45541381835938,464100
2019-12-12,73.51417982174378,74.69786445263172,73.42183535813675,74.58032989501953,616400
2019-12-13,74.53834270606605,75.01685190932173,74.05983350281036,74.16056823730469,1079200
2019-12-16,74.8232582346483,75.24589301250734,74.8232582346483,74.86552429199219,925500
2019-12-17,74.9331515916995,75.0176772622159,74.84017141946288,74.88243103027344,959900
2019-12-18,74.89088670762861,75.1022041116845,74.83171809244878,75.00922393798828,207500
2019-12-19,75.2712631225586,75.36424329775973,75.07684827016654,75.2712631225586,258500
2019-12-20,75.65162894364495,75.97282906895423,75.59246032980126,75.90521240234375,265300
2019-12-23,76.07426640288043,76.09962345985812,75.93902016713882,75.97283172607422,244600
2019-12-24,76.03201142860742,76.10808905952922,75.86296005817562,75.95594024658203,63300
2019-12-26,76.06581690343694,76.20951765058685,75.99820023001476,76.16725158691406,94900
2019-12-27,76.3194049547962,76.46309926164918,75.91367264550372,76.00665283203125,289600
2019-12-30,75.9897395150259,76.06581068474269,75.5079360934668,75.5840072631836,225200
2019-12-31,75.39804054416248,75.92210998164698,75.34732643530408,75.84603881835938,345300
2020-01-02,76.29403647056502,76.42082820128948,75.89675872377954,76.33629608154297,742900
2020-01-03,75.55019949954622,75.77842591795076,75.40650520582231,75.51638793945312,276000
2020-01-06,74.91622222790909,75.40648001211783,74.91622222790909,75.39802551269531,400300
2020-01-07,75.43184933152742,75.62626415650809,75.17827234764627,75.50792694091797,341800
2020-01-08,75.4825782965917,75.98973876974902,75.24589739014932,75.67698669433594,319300
2020-01-09,75.96439704752983,75.96439704752983,75.51639864943141,75.81224822998047,652400
2020-01-10,75.89676008786262,75.98128576023298,75.38959960474497,75.49102783203125,179800
2020-01-13,75.6516357340791,75.73616141160058,75.355792638306,75.72770690917969,292600
2020-01-14,75.80378460041254,76.29404255892614,75.77842754202318,75.99819946289062,398300
2020-01-15,75.76152305388693,76.10808673625827,75.49949150304748,75.70235443115234,762700
2020-01-16,76.06581349975836,76.34475403016691,76.05736544651853,76.31939697265625,447700
2020-01-17,76.56452213903698,76.56452213903698,76.22641300827183,76.38701629638672,515400
2020-01-21,76.15879937011165,76.34475973761955,75.9136703810236,76.0235595703125,605000
2020-01-22,76.35321958793757,76.68287428110013,76.3024990166765,76.42929077148438,375900
2020-01-23,76.22642747789415,76.58989373390472,75.7446239709868,76.48001098632812,332600
2020-01-24,76.90263581644747,76.90263581644747,75.50793960014339,75.96438598632812,284500
2020-01-27,74.53586039653317,74.78944381121866,74.27382893054718,74.39216613769531,319200
2020-01-28,74.73873037311077,75.44876013247938,74.58658159959569,75.14446258544922,243600
2020-01-29,75.34734956756485,75.37270662977888,74.34147644042969,74.34147644042969,277800
2020-01-30,73.71597180140684,74.39219015966293,73.26797987984305,74.38373565673828,565100
2020-01-31,74.1047856987163,74.1047856987163,72.70164148935977,72.98057556152344,972400
2020-02-03,73.36095350090991,74.05407435409793,73.28487587918791,73.31868743896484,509600
2020-02-04,74.41752671078373,74.8824210611802,74.41752671078373,74.63729858398438,353300
2020-02-05,75.28815905740016,76.33629150062663,75.28815905740016,76.23486328125,513700
2020-02-06,76.57297286002519,76.79274477001474,76.2686817255184,76.32785034179688,672900
2020-02-07,76.11653895970971,76.11653895970971,75.66009254847094,75.7192611694336,184400
2020-02-10,75.60092697163505,76.00665283203125,75.4910377790682,76.00665283203125,393300
2020-02-11,76.46308672257062,76.83500740768993,76.38701555455725,76.60678100585938,783600
2020-02-12,77.18156590247935,77.64646676679676,77.13930629138389,77.26609802246094,288000
2020-02-13,76.8941776375556,77.18156621017366,76.68286023454985,76.9533462524414,965700
2020-02-14,77.02098347762227,77.02098347762227,76.16725920740556,76.42929077148438,677100
2020-02-18,76.16724889722279,76.20951495940302,75.55019921342796,75.96438598632812,350700
2020-02-19,76.27715224348222,76.49692421819815,76.15036047157312,76.37013244628906,567200
2020-02-20,76.19259722391311,76.454628722496,75.53328800238525,76.23486328125,387900
2020-02-21,75.98127500726768,75.98127500726768,75.2543427197471,75.46566009521484,408700
2020-02-24,73.12426938117218,73.53844964821296,72.54103133755727,72.76080322265625,826600
2020-02-25,73.08203077990196,73.08203077990196,69.92917783685968,70.14049530029297,763400
2020-02-26,70.48702668602495,71.12943334449727,69.40508270263672,69.40508270263672,1099600
2020-02-27,68.00194150472237,69.06698308103086,66.4889144897461,66.4889144897461,1139800
2020-02-28,64.27431410730588,66.28605383901167,63.843224718763004,65.94794464111328,1796200
2020-03-02,66.38748338109494,68.57672882080078,65.36470781227409,68.57672882080078,727500
2020-03-03,68.66124815271482,69.7600946946762,65.77042140029302,66.36211395263672,684100
2020-03-04,67.73989867136156,69.0669715569548,66.98760931608928,68.97399139404297,765200
2020-03-05,67.36797535478004,67.89204475692517,66.06626602329668,66.56497192382812,720900
2020-03-06,64.33345456243265,65.87184461277631,63.92772241284043,65.32241821289062,813500
2020-03-09,63.75869490982467,63.75869490982467,58.76314779483252,59.1519775390625,855700
2020-03-10,61.603261190586565,62.26257705688477,58.71243999941281,62.262577056884766,2713900
2020-03-11,60.61428186636763,60.867865324353694,58.1207391413839,58.84767150878906,1220500
2020-03-12,55.59338845866016,56.10055546630554,52.068615159123766,52.17850112915039,1649600
2020-03-13,55.39897522405304,57.537506468076046,52.73637446039403,57.36000061035156,1172200
2020-03-16,50.34426438147968,54.28322104579191,48.83123084795779,50.08222961425781,853800
2020-03-17,51.24023621668818,53.818307548284665,49.44826577850058,52.7955322265625,989000
2020-03-18,49.57506854714146,50.96131032112022,47.098428100539905,50.28509521484375,1087200
2020-03-19,49.56661439330401,51.18953388423412,47.85071794447068,50.03996658325195,857600
2020-03-20,50.4456990457636,51.172631548228836,47.7746467590332,47.7746467590332,446800
2020-03-23,48.09583739582877,48.09583739582877,45.81360902710213,46.76876449584961,425200
2020-03-24,49.20315012090389,51.55300215870066,49.20315012090389,51.46002197265625,1276800
2020-03-25,51.984991647359436,54.77234341778526,50.445962922391814,52.19874572753906,961000
2020-03-26,52.93406013330132,55.909516529467005,52.84855980612622,55.567508697509766,1113800
2020-03-27,53.72922477752174,55.02884995350541,52.780156156389516,53.464168548583984,626400
2020-03-30,53.977183488336706,55.09725608931462,53.06231624799444,54.97755432128906,769100
2020-03-31,54.81510034522193,55.19985510482423,53.34447113590755,53.866031646728516,2001700
2020-04-01,51.497631819600564,52.31844669217347,50.42031270705218,50.873470306396484,771500
2020-04-02,50.454523585743196,52.224410789004,50.36047450798427,51.5745964050293,678500
2020-04-03,51.420677708930995,51.865286558590626,50.027000282269874,50.66826248168945,432700
2020-04-06,52.78871372101846,54.74669878890425,52.78871372101846,54.43889236450195,566500
2020-04-07,56.67049443120963,57.20915901872638,55.07161769876067,55.097267150878906,601900
2020-04-08,55.883865801265216,57.65374927852907,55.34520788149158,57.3373908996582,543100
2020-04-09,58.457462132215724,59.500576455756296,57.508393592802705,58.34630584716797,12894100
2020-04-13,58.18386305891156,58.200960515041416,56.713233947985074,57.482749938964844,4347400
2020-04-14,58.876427658091046,59.150032635086895,57.884605539445346,58.78237533569336,2336400
2020-04-15,57.328850045669775,57.328850045669775,56.140377816798804,56.72178268432617,1308900
2020-04-16,56.85004006826266,56.901345489394224,55.747068101169454,56.5593376159668,861900
2020-04-17,58.380528777438585,58.6712377954732,57.72216890657257,58.54298400878906,1194200
2020-04-20,57.5682366605694,58.32064849433903,57.0637737599954,57.183475494384766,774700
2020-04-21,56.166029652351,56.319932865963345,55.08015516651461,55.23405838012695,1042500
2020-04-22,56.704687341518294,56.704687341518294,55.900969838721544,56.251529693603516,1068800
2020-04-23,56.362680800066855,57.32885352885316,56.311381902346376,56.43108367919922,550800
2020-04-24,56.593548028769,57.42291513327127,56.06343541474213,57.260459899902344,1249100
2020-04-27,57.85041101975541,58.902077507183144,57.559702060382286,58.679771423339844,1162200
2020-04-28,59.7570871003046,60.2957450066463,58.867869389097,59.338130950927734,981200
2020-04-29,60.945559734282305,61.963031200593996,60.61210390508473,61.578269958496094,1105200
2020-04-30,61.21062740206838,61.21062740206838,59.63740019126906,59.83405685424805,1166600
2020-05-01,58.688333991847436,58.688333991847436,57.24335397130208,57.465660095214844,702300
2020-05-04,57.046697767162904,57.38015365600586,56.37123399858782,57.38015365600586,806900
2020-05-05,58.141109270274846,58.65411775330239,57.50839902531611,57.61954879760742,781200
2020-05-06,58.089816610309036,58.37196706612387,56.93553924560547,56.93553924560547,496600
2020-05-07,57.87605190428785,58.36341090463108,57.49984266779262,57.610992431640625,1216700
2020-05-08,58.37195257693757,59.49202822464247,58.37195257693757,59.39797592163086,686300
2020-05-11,59.064538416010954,59.295389989170886,58.371970650015406,58.85078430175781,738100
2020-05-12,59.03887859130984,59.31248354854383,57.3288459777832,57.3288459777832,360200
2020-05-13,57.11509088280597,57.11509088280597,55.02884904405625,55.49055862426758,1476100
2020-05-14,54.832204657049466,56.73034229132178,53.85748965079672,56.70469284057617,1294700
2020-05-15,56.09762456308635,56.60208109027258,55.712869805851334,56.439632415771484,381700
2020-05-18,58.49168715235262,59.70580912587426,58.26938101586342,59.41510009765625,895900
2020-05-19,59.32958509456178,59.72289183999622,58.57717304111203,58.63702392578125,749600
2020-05-20,59.628841760440366,60.17605173321197,59.440737109189364,59.90244674682617,319300
2020-05-21,59.9195413396031,60.05634054973356,59.1842268307897,59.44927978515625,386800
2020-05-22,59.31248419666977,59.466387394499186,58.756722286549284,59.32102966308594,635300
2020-05-26,60.91137530361273,61.92029506220656,60.91137530361273,61.355987548828125,710000
2020-05-27,62.681243328415896,63.42510986328125,61.59537548963045,63.42510986328125,588000
2020-05-28,63.912478520278604,63.929575978746286,61.817690863699646,61.94593811035156,1072500
2020-05-29,61.74928358980602,62.210993214675064,60.954118100852206,61.9031867980957,498200
2020-06-01,61.77494366106429,62.42475804373454,61.54409207055766,62.159698486328125,635800
2020-06-02,62.33068377043991,62.81804275512695,62.21098202144704,62.81804275512695,248200
2020-06-03,63.75859236481341,64.50245921076488,63.72439091546696,64.32290649414062,927100
2020-06-04,64.08346829721492,65.22919351739019,63.844064779844246,65.21208953857422,6552100
2020-06-05,67.70017961652017,68.27303887650395,67.08456693935618,67.42657470703125,4181600
2020-06-08,68.21320811344621,68.90576931777248,67.93105113269938,68.87157440185547,1654900
2020-06-09,67.96526215857344,67.96526215857344,66.93069293983024,67.39240264892578,2154300
2020-06-10,67.13587989629241,67.48643972554892,65.83625793457031,65.83625793457031,907300
2020-06-11,63.52771172324294,63.69871236862121,60.885708046330244,61.01396179199219,808600
2020-06-12,63.22844157486717,63.313948408325096,60.800198844190184,62.24517822265625,993300
2020-06-15,60.72093309718575,63.06792952416686,60.239500623559074,62.827213287353516,556100
2020-06-16,65.09682563894768,65.11401684293702,62.80141620342035,64.00499725341797,1193300
2020-06-17,64.0737721868152,64.14255011760125,63.10230851080422,63.196876525878906,1176100
2020-06-18,62.6896367090791,63.463371899859645,62.54348855054927,63.03351974487305,428100
2020-06-19,64.19414109341939,64.19414109341939,62.302793591561716,62.66386795043945,754800
2020-06-22,62.53490170089666,62.83579695546647,61.9417100730375,62.64666748046875,670800
2020-06-23,63.15390371588242,63.28286072705389,62.612292139793546,62.6552734375,691100
2020-06-24,61.91591861294237,61.91591861294237,60.239497369253336,60.712337493896484,648200
2020-06-25,60.55759125292233,61.322727785938675,60.02457206493415,61.271141052246094,2905500
2020-06-26,60.90146459837388,60.90146459837388,59.62050670956783,59.92140197753906,531100
2020-06-29,60.291070903353486,61.16797311811393,59.9128054043225,61.15937423706055,637200
2020-06-30,61.33991696775172,62.38875754489102,61.25394782646695,62.139442443847656,465600
2020-07-01,62.35439370340905,62.663887983970604,61.49468882607755,61.51188659667969,347500
2020-07-02,62.44033122449037,62.94756025566474,61.786960571452155,61.898719787597656,588400
2020-07-06,62.97335769784296,63.30004306253494,62.42314731571692,62.78422164916992,449200
2020-07-07,62.28559640370847,62.33718314047309,61.52045982512736,61.58063888549805,752100
2020-07-08,61.898736217580776,62.06208220370997,61.210969858219435,61.769779205322266,1256200
2020-07-09,61.77837162249071,61.77837162249071,59.98158564020917,60.497413635253906,1270300
2020-07-10,60.600564786190525,61.941708187048356,60.566175821140384,61.89012145996094,956900
2020-07-13,62.440351128553154,62.870203486324066,61.68381334012587,61.73539352416992,554200
2020-07-14,61.48605372179031,62.724030114793926,61.21094858545882,62.60367202758789,845900
2020-07-15,63.70409008460458,64.02218305066644,63.13668863265675,63.85883712768555,949600
2020-07-16,63.66973468444311,64.3231121617394,63.35164810974089,64.022216796875,559600
2020-07-17,64.305907236528,64.41766647420496,63.876054932965715,64.08238220214844,440800
2020-07-20,64.00499735426546,64.00499735426546,63.386015624302026,63.73849105834961,373400
2020-07-21,64.21993249389972,64.75295171957812,64.11677213727054,64.305908203125,612200
2020-07-22,64.24572130850105,64.87330193155906,64.13395552374625,64.83891296386719,686000
2020-07-23,64.81311853442325,65.37192774367404,64.47783432067769,64.80451965332031,617200
2020-07-24,63.867464859416124,63.867464859416124,62.930383297708154,63.0765380859375,496500
2020-07-27,63.19688523564331,63.2656566168829,62.69825500726027,63.22267532348633,496200
2020-07-28,63.06792999974471,63.50638118240412,62.938972997900706,62.97336196899414,272100
2020-07-29,63.21408060478272,63.72990207269381,62.8444073502917,63.56656265258789,2386700
2020-07-30,62.93895174605413,63.110896543462786,62.3629514325377,63.03351974487305,661400
2020-07-31,63.119513007701926,63.119513007701926,61.92452408446981,62.79282760620117,572100
2020-08-03,63.17110228332721,63.3172505036295,62.71545329687266,63.14530563354492,527100
2020-08-04,63.08511872175167,63.60953903198242,63.00774845910712,63.60953903198242,368100
2020-08-05,64.04801250838304,64.05661139356961,63.62675896062744,63.815895080566406,444900
2020-08-06,63.77289653895625,63.77289653895625,63.33444529421821,63.4977912902832,383000
2020-08-07,63.30864720975827,64.22853088378906,63.30864720975827,64.22853088378906,400700
2020-08-10,64.30591137889505,65.4321223878867,64.30591137889505,65.41492462158203,785500
2020-08-11,66.00811581721983,66.61850527467092,65.13122004202926,65.3375473022461,1130300
2020-08-12,66.10266613754975,66.10266613754975,65.35472100095755,65.66421508789062,508500
2020-08-13,65.42351991017361,65.45790888186745,64.80453153773574,64.99366760253906,1160400
2020-08-14,64.84751324728364,65.61264975764823,64.63258711383236,65.36333465576172,266600
2020-08-17,65.64703548803875,65.64703548803875,65.0366460862276,65.24297332763672,515300
2020-08-18,65.43211281774902,65.43211281774902,64.81312450183569,64.830322265625,1413000
2020-08-19,64.95927655077382,65.32035746248414,64.6411900510862,64.78733825683594,519800
2020-08-20,64.36609111616488,64.63259746544031,64.21993633715068,64.26292419433594,301200
2020-08-21,64.13396285158748,64.35748788761175,64.03080249574988,64.22853088378906,437100
2020-08-24,64.58100639316925,65.4063219515421,64.39187034789161,65.37193298339844,434100
2020-08-25,65.80179682747682,65.81898803506172,64.94209214965615,65.26018524169922,725400
2020-08-26,65.36332606013075,65.36332606013075,64.72714662530299,64.98505401611328,1050800
2020-08-27,65.19140302160648,65.4407181489211,64.91629780509132,65.13981628417969,1089200
2020-08-28,65.37194145957001,65.86197284086123,65.21719436237142,65.81898498535156,813300
2020-08-31,65.75022108665969,65.98233847937766,65.18281281264107,65.20860290527344,10749700
2020-09-01,65.0108854296265,65.13124358818347,64.7443724565123,65.10545349121094,1882600
2020-09-02,65.38913658765784,66.62711343948638,65.2687784558441,66.47236633300781,889900
2020-09-03,66.42936551920269,66.99677365197127,64.5036292267328,64.91629028320312,750200
2020-09-04,65.4923180638544,65.6900530723567,64.19416185767247,65.10545349121094,810100
2020-09-08,64.4692461752088,64.73575906158486,63.884646784324225,63.93623352050781,518800
2020-09-09,64.53801671903682,64.95927008859599,64.19413360634522,64.54661560058594,3151100
2020-09-10,64.69277534435612,64.9248927154342,63.36023050435034,63.47199630737305,3335600
2020-09-11,63.910434694203445,64.25431783459358,63.411811027614355,63.95342254638672,782800
2020-09-14,64.45206203753011,65.29456896562684,64.41767306264485,64.9334945678711,692200
2020-09-15,65.22578450330096,65.33754373001119,64.67557413345445,64.76154327392578,1771000
2020-09-16,65.24296510349272,66.18004629168884,65.07102685049611,65.40631103515625,463500
2020-09-17,64.57241887583223,65.50090150204483,64.43486297904836,65.26018524169922,1059100
2020-09-18,65.39772504088485,65.42351512801368,64.23712520691124,64.65837860107422,599800
2020-09-21,63.65252877902931,63.65252877902931,62.38876197933995,63.093719482421875,498000
2020-09-22,63.29146041287335,63.60095461999947,62.71545329687266,63.14530563354492,488100
2020-09-23,63.36943305444278,63.81075575384989,61.89833758350974,61.95025634765625,518700
2020-09-24,61.73392220238397,62.746384364408044,61.14549190942397,62.11467742919922,615100
2020-09-25,61.93296976666722,62.8848514563642,61.6560586096266,62.6338996887207,745800
2020-09-28,63.46462294729923,64.18286341476212,63.46462294729923,63.94056701660156,675200
2020-09-29,64.00112978893507,64.08766325837995,63.23962601490739,63.490577697753906,493800
2020-09-30,63.75017863383909,64.5030336886111,63.447308187234455,63.845367431640625,1287700
2020-10-01,64.09631765661622,64.36457338863006,63.67229904102778,64.07035827636719,496100
2020-10-02,62.95406914911121,64.58957639677728,62.95406914911121,64.2001724243164,688900
2020-10-05,64.55493764392448,65.45490005176262,64.55493764392448,65.3424072265625,419600
2020-10-06,65.55009299183469,66.41544075410313,64.72801525851146,64.82320404052734,812600
2020-10-07,65.5674055181243,66.25968645826265,65.5674055181243,66.09526824951172,1200400
2020-10-08,66.63179678679403,67.21157836914062,66.53660797750352,67.21157836914062,549500
2020-10-09,67.52310309931771,67.748095426953,66.8048626778428,66.87409210205078,609800
2020-10-12,67.15966170157762,67.54041695064755,67.01255411973935,67.42791748046875,500500
2020-10-13,67.28078817173919,67.44520635839343,66.61447330312052,66.77888488769531,560800
2020-10-14,67.02120191130676,67.19427547759669,66.57987917195081,66.59718322753906,484400
2020-10-15,65.81835811959205,66.98658304776636,65.72316932393221,66.96061706542969,625200
2020-10-16,67.10773137569291,67.42790586901904,66.94331316425703,67.04715728759766,754100
2020-10-19,67.20291308468627,67.3846353298085,66.29429525699534,66.41544342041016,711200
2020-10-20,66.6577342777912,67.33270444774202,66.51928207471168,66.63177490234375,630100
2020-10-21,66.76159588078129,66.77889993492215,66.25103715553308,66.3548812866211,388700
2020-10-22,66.53660709971759,67.39329976994878,66.37218886727919,67.29811096191406,404500
2020-10-23,67.0990809707173,67.17695911737569,66.43275935070673,66.84812927246094,407000
2020-10-26,66.07796733043307,66.07796733043307,64.59822318774461,65.23857879638672,557700
2020-10-27,65.17799460996899,65.17799460996899,64.10496520996094,64.10496520996094,902800
2020-10-28,62.79828713840184,63.41268326024578,62.20119506696948,62.25312042236328,903000
2020-10-29,62.18389615359907,63.47326258336198,61.9415998153435,62.97135925292969,610900
2020-10-30,62.61659147543345,63.21368380028352,62.1925727385527,63.16175842285156,1429900
2020-11-02,63.91460349117956,64.57226981650061,63.499233548323836,64.42515563964844,1428000
2020-11-03,65.351057133594,66.05199327861156,65.28183433333677,65.67989349365234,1477000
2020-11-04,65.87891486766168,66.83080257371516,65.16933005174461,65.75776672363281,1396200
2020-11-05,66.87409199484176,67.67021056571339,66.5366068049705,67.36734008789062,1254600
2020-11-06,67.1509760237062,67.51442045060594,66.77022754879731,66.9000244140625,1293300
2020-11-09,70.31817643506272,71.10563963837859,69.25379554908177,69.33168029785156,2998900
2020-11-10,69.41819469639941,70.39603523679472,69.41819469639941,70.27488708496094,1376700
2020-11-11,70.90659409972254,70.90659409972254,69.7729841001422,70.20565795898438,2606300
2020-11-12,69.8076043516104,69.81625967805759,68.37113045911921,68.96821594238281,849100
2020-11-13,69.32302573570767,70.89795876182197,69.32302573570767,70.69027709960938,700600
2020-11-16,72.06618752476028,72.32579459131746,71.47775056236836,72.29983520507812,1280200
2020-11-17,71.79792264094925,72.23925195738967,71.00180408735245,71.94503021240234,3118400
2020-11-18,71.89310313245483,72.70652564659193,71.4950439016898,71.50369262695312,730500
2020-11-19,71.51235411341213,71.76330581134987,70.90661318879067,71.72869110107422,856900
2020-11-20,71.54697897660141,71.88446419707881,71.32198662892253,71.38256072998047,1239100
2020-11-23,71.93638501060694,73.23440715761805,71.93638501060694,73.09595489501953,1496200
2020-11-24,73.98724102633389,74.92181828695524,73.64975589367843,74.86124420166016,1742900
2020-11-25,74.61894440265864,74.61894440265864,73.73628594116947,74.22087860107422,739200
2020-11-27,74.316063650674,74.67085940317521,74.12569268819962,74.26414489746094,2250200
2020-11-30,73.91800285218493,74.15165044068517,73.3382214470729,73.5372543334961,1427800
2020-12-01,74.4718413723605,75.12950765329985,74.3160784795612,74.36800384521484,580300
2020-12-02,74.0910842832007,74.99969555205982,74.0910842832007,74.9477767944336,591200
2020-12-03,75.13816195615713,75.70063942815197,74.8872102655108,75.44103240966797,678400
2020-12-04,75.72660641570462,76.85155487060547,75.72660641570462,76.85155487060547,515300
2020-12-07,76.78232596976414,76.78232596976414,75.92562675177588,76.25446319580078,491100
2020-12-08,76.05541421006394,76.86884321832542,75.88234729864126,76.834228515625,609000
2020-12-09,76.96404816740277,77.41402619287241,76.32368593604862,76.74771118164062,697600
2020-12-10,76.37561108598972,76.44483390365632,75.94293711568943,76.2025375366211,349600
2020-12-11,75.87369292494758,75.94292233121753,75.14679736327216,75.7265853881836,720000
2020-12-14,76.57551086598536,76.57551086598536,75.20855767823988,75.2433853149414,1060500
2020-12-15,75.87898847751535,76.1053648258084,75.26081278725161,76.06182861328125,560000
2020-12-16,76.04437437781334,76.11402962680256,75.65257522695676,75.84412384033203,804900
2020-12-17,76.20980449747921,76.21851306433985,75.56551004628625,75.87895202636719,977200
2020-12-18,76.1662778461531,76.1662778461531,74.63389551220422,74.95603942871094,1057600
2020-12-21,73.5107245913419,74.7035457950533,73.45848647704608,74.55552673339844,1920000
2020-12-22,74.41622623875335,74.41622623875335,73.79805083516361,73.88511657714844,651000
2020-12-23,74.12021151044529,74.92993571517196,73.98090762029769,74.58167266845703,443700
2020-12-24,74.86028776478355,74.86028776478355,74.22469507769743,74.68614959716797,209900
2020-12-28,75.28690406561013,75.4175060122866,74.61648383926003,74.72967529296875,414100
2020-12-29,75.14758418436924,75.14758418436924,74.37268781141732,74.62518310546875,953300
2020-12-30,74.79062069981048,75.20853895077917,74.79062069981048,74.96475219726562,977600
2020-12-31,75.025697030374,75.73094485581657,74.75579122318562,75.66999816894531,413400
2021-01-04,75.92248928352313,76.14015697830696,74.38140492723761,74.99958038330078,1057400
2021-01-05,75.16502872409413,76.31431417379706,75.16502872409413,75.9225082397461,907000
2021-01-06,76.23594118879932,78.61287564708479,76.23594118879932,77.89892578125,3376200
2021-01-07,78.7173706129215,79.17882519365826,78.43874950774467,78.9089126586914,870800
2021-01-08,79.52706504207408,79.52706504207408,77.82925969554188,78.55191802978516,841400
2021-01-11,78.26460119972832,79.31811211797618,77.88150390484132,79.09173583984375,500400
2021-01-12,79.54447927608311,80.2584290166214,79.23103727851111,80.13653564453125,454500
2021-01-13,80.98980334298933,81.08557767239688,80.14525815873729,80.37162780761719,752000
2021-01-14,80.70247123043103,82.2609726176665,80.70247123043103,81.79080963134766,1921400
2021-01-15,81.4077026696218,81.4077026696218,80.18005391146053,80.75469970703125,7896200
2021-01-19,81.54700356303049,81.64277120833584,81.03330450536251,81.47734832763672,1030800
2021-01-20,81.80822522633945,82.13037580447573,81.4686641554862,81.88658905029297,1481900
2021-01-21,82.17392044684316,82.44383295370048,81.69505541824971,82.19133758544922,463800
2021-01-22,81.17263535503491,81.25970109979109,80.5283342299201,80.98108673095703,709100
2021-01-25,80.98109178789478,80.98979371303042,79.76215135711901,80.78954315185547,474100
2021-01-26,81.10297546603586,81.18133263903009,80.33678101352255,80.6328125,672200
2021-01-27,79.79699041916105,79.96241337542263,78.56934124465936,78.93502807617188,498300
2021-01-28,79.35294342041016,80.25844193214692,79.18751382765593,79.35294342041016,704900
2021-01-29,79.25714626929492,79.7011901498938,77.84666410209451,78.16880798339844,1651300
2021-02-01,78.93502697716313,79.48354725275705,78.15142183867768,79.15269470214844,906500
2021-02-02,80.00592635193004,80.2061835263533,79.57059102227859,79.90144348144531,1273300
2021-02-03,79.94499266185457,80.39773855547578,79.70120590046692,80.26714324951172,535300
2021-02-04,80.28454767942372,81.37288609820351,80.18006479985227,81.33805847167969,619900
2021-02-05,81.71246193602025,82.01719541986971,81.48608564400705,81.59056854248047,579800
2021-02-08,82.18261113714186,82.88785231534283,82.14778351019865,82.879150390625,1768200
2021-02-09,82.85303133109024,83.07069901746739,82.41769595833594,82.879150390625,695600
2021-02-10,83.07939308168542,83.14033976239698,82.06941856665262,82.89655303955078,607400
2021-02-11,82.99235170007742,83.33191282693583,82.47865904656564,83.30579376220703,673200
2021-02-12,82.96621034303061,84.03713156531602,82.96621034303061,83.93265533447266,767500
2021-02-16,84.43766161771165,84.43766161771165,83.87172423893927,83.98490905761719,523500
2021-02-17,83.60181715882794,84.24611840959764,83.29708367140542,84.13292694091797,556300
2021-02-18,83.63664411530708,84.03715193020619,83.28838107118038,83.74112701416016,684800
2021-02-19,84.1329213412319,84.82075210574341,84.1329213412319,84.57696533203125,414200
2021-02-22,84.23741370384379,85.04713794623957,84.2025860690137,84.37672424316406,656000
2021-02-23,84.08068903440912,84.71628171787579,82.92269513645431,84.40283966064453,1193800
2021-02-24,84.5595509933567,86.43148791040517,84.33317472404862,86.3618392944336,1533500
2021-02-25,86.40537123281652,86.40537123281652,83.61051866811167,83.88042449951172,1186000
2021-02-26,84.39412838961195,84.59438561414493,82.75726953190491,83.5669937133789,943100
2021-03-01,84.8381703259157,85.98745559001443,84.61179404342445,85.59564971923828,519200
2021-03-02,85.76978950963574,85.90909339503564,85.10807778658436,85.12548828125,2048500
2021-03-03,85.22995576572082,85.96132262056948,84.95134140260951,85.05582427978516,583400
2021-03-04,85.05584248815514,85.61307133366677,82.35675737951166,83.77595520019531,1628400
2021-03-05,84.77723281537918,86.26607934315145,83.25355865247462,85.98746490478516,1427500
2021-03-08,86.15287444863675,87.81585889303464,86.14417252322828,86.7362289428711,869000
2021-03-09,87.3979383554469,87.87680998453732,86.76235234886303,87.10191345214844,10290500
2021-03-10,87.46759809212153,88.50369859204334,87.46759809212153,88.11189270019531,1050500
2021-03-11,88.78229628574351,89.1305659097525,88.18153135039528,88.56462860107422,820600
2021-03-12,88.7561932170988,89.55720884675038,88.49498929135983,89.53108978271484,841800
2021-03-15,89.76615078176468,90.34949857562665,89.17409442066419,90.32337951660156,1671500
2021-03-16,90.21021746670691,90.50624240057736,89.79229248882208,89.9664306640625,806900
2021-03-17,89.83582550678858,90.97640228271484,89.30471571585531,90.97640228271484,821700
2021-03-18,90.68908469322668,91.57716609393333,89.79228808082063,89.97512817382812,918000
2021-03-19,90.12316676465018,90.67168716228608,89.13060224929379,89.98385620117188,984700
2021-03-22,89.95770051902065,90.6890673942338,89.53977564137162,90.39303588867188,622800
2021-03-23,89.80100099634701,89.82712006194203,87.84199136441502,88.17284393310547,3100600
2021-03-24,89.04351275700903,89.23506142372705,87.371826171875,87.371826171875,1324800
2021-03-25,86.81723896930238,88.67167509087002,86.56356563142174,88.47923278808594,1313000
2021-03-26,88.88162695987678,90.09750538210959,88.42676203039358,90.06251525878906,1387200
2021-03-29,89.5988770889254,89.99250416239819,88.90783740602406,89.37144470214844,1326900
2021-03-30,89.24899243126302,90.03625333817573,89.11778116783056,89.8875503540039,734400
2021-03-31,90.20245660139933,90.20245660139933,89.5988887812087,89.62512969970703,1062600
2021-04-01,90.2724378662488,90.60484065875825,89.72135850969025,90.54360961914062,964100
2021-04-05,91.34835438216119,91.85570105122808,91.05969093179392,91.74198150634766,1074300
2021-04-06,91.63702563936711,92.03940199521224,91.34836216440772,91.55829620361328,800100
2021-04-07,91.82071204971606,91.82071204971606,91.02470192062165,91.42707824707031,753400
2021-04-08,91.52330034576613,91.52330034576613,90.77102952262821,91.33960723876953,1419000
2021-04-09,91.33960007562058,91.86443843640598,91.225887210783,91.8469467163086,587700
2021-04-12,91.6894956269371,92.03064089917319,91.19089817723189,91.4883041381836,2699400
2021-04-13,91.28709945450822,91.43580240261893,90.37737670198547,90.77100372314453,941200
2021-04-14,90.7710256816241,91.47081463706046,90.65731281268056,90.94597625732422,1376300
2021-04-15,91.50582046995237,91.50582046995237,90.84102151546499,91.36585998535156,1658500
2021-04-16,91.65450955360424,92.06563507254872,91.57578679823983,91.74198150634766,1149300
2021-04-19,91.6982392034964,91.74197183841838,90.8147572244217,91.1296615600586,922900
2021-04-20,90.90221290415516,90.90221290415516,89.64260246065263,89.93125915527344,1443200
2021-04-21,89.79131872528916,91.52328584465982,89.66010747717166,91.4358139038086,1559100
2021-04-22,91.81196025631296,91.81196025631296,90.29867614459553,90.5785903930664,2919800
2021-04-23,90.6223140153306,91.53203690076764,90.25492785208144,91.21713256835938,1218900
2021-04-26,91.41833401114833,91.82945952738245,91.3571029772634,91.46206665039062,9127100
2021-04-27,91.54078580911143,91.75946900183568,91.28711250470951,91.62825775146484,1665000
2021-04-28,91.53203504084934,91.75071822981805,91.28711093699339,91.4358139038086,1962200
2021-04-29,91.9781560967188,92.11810987568552,91.19089523477577,92.02188873291016,732300
2021-04-30,91.43581576177169,91.75072009417995,90.89348571326525,91.21713256835938,769100
2021-05-03,91.84694997292736,92.38928674672162,91.59327664358887,91.96066284179688,973800
2021-05-04,91.59328099984938,91.83820514363688,90.71854810136126,91.80321502685547,1168300
2021-05-05,92.34556140583152,92.75668697855788,91.72450178432175,92.50301361083984,1632300
2021-05-06,92.53798595794137,93.46520061285875,92.06562943363954,93.45645141601562,2462300
2021-05-07,93.25527769113667,94.42741660755802,93.01909606406619,94.34869384765625,2324500
2021-05-10,94.82104248068967,94.82104248068967,93.68388710374694,93.70138549804688,5043500
2021-05-11,92.45052166319812,93.13281225243935,91.56703957200205,92.48551177978516,5219300
2021-05-12,92.23182144035977,92.26681155049769,90.01874869516412,90.13246154785156,1588500
2021-05-13,90.48237333303072,92.11811958526181,90.38615218011331,91.66326141357422,1293100
2021-05-14,92.23184378105418,93.29901904087187,92.11812422714009,93.02784729003906,984800
2021-05-17,93.20278587727447,93.52643275381291,92.87038313010713,93.2290267944336,2044600
2021-05-18,93.1153022413038,93.19403166222382,91.97815362565353,92.04813385009766,1151300
2021-05-19,90.87599028073038,91.78571319580078,90.15870964992047,91.78571319580078,1732000
2021-05-20,91.9606632938749,92.80040603977085,91.60202629110367,92.51174926757812,994300
2021-05-21,92.86164760835487,93.45645957196069,92.67794782702673,92.90538024902344,553300
2021-05-24,93.41270944726305,93.91130683860273,93.3252375086156,93.4914321899414,1783900
2021-05-25,93.77136412201479,93.88508367006418,92.57298432130268,92.67794799804688,3475300
2021-05-26,93.04535407276597,93.21154880905581,92.61673008638071,93.16781616210938,629200
2021-05-27,93.8151166787815,94.27872411299452,93.8151166787815,94.04254913330078,1237000
2021-05-28,94.32244829693592,94.32244829693592,93.55267908938103,93.81510162353516,1247500
2021-06-01,94.32244795181167,94.68108496191563,93.91132243085956,94.18248748779297,586600
2021-06-02,94.48864154975145,94.52363166534471,93.9550606395801,94.49739074707031,442400
2021-06-03,94.26120820803077,94.68982541054231,93.77135330290736,94.54112243652344,1214800
2021-06-04,95.03974399214626,95.17095527993042,94.66360852646275,95.1009750366211,701300
2021-06-07,95.30214477016037,95.30214477016037,94.68108522513589,94.87352752685547,912000
2021-06-08,94.82979163116843,94.88227346667834,94.18248451602999,94.75981140136719,540800
2021-06-09,94.87353149133288,94.87353149133288,94.15625076547562,94.20873260498047,1018700
2021-06-10,94.75267661793491,94.91084698256286,93.9003144698911,94.1112060546875,1413600
2021-06-11,94.59448785877133,94.59448785877133,94.03210593925816,94.41873931884766,1523500
2021-06-14,94.37480894062585,94.37480894062585,93.25882748006322,93.69818878173828,755500
2021-06-15,93.90909584718493,94.08483770270033,93.4785169041647,93.89151763916016,633800
2021-06-16,94.04968087199839,94.04968087199839,92.67887573119502,92.9864273071289,889100
2021-06-17,93.32911335752908,93.32911335752908,91.03564715918192,91.6331787109375,1155000
2021-06-18,90.65781026899661,90.71932058367037,89.83181557253795,89.87574768066406,1210400
2021-06-21,90.56992408155337,91.45743564720242,90.4732640741995,91.44864654541016,1277100
2021-06-22,91.51015684971532,91.69468776263079,91.00928531348177,91.44864654541016,1240200
2021-06-23,91.58046812900211,91.72984935823581,91.33442687988281,91.33442687988281,1186800
2021-06-24,91.72107166435612,92.18680031997323,91.51896920063513,92.10771179199219,602400
2021-06-25,91.92316690233687,92.68765793773447,91.92316690233687,92.52948760986328,1207200
2021-06-28,92.56463605502388,92.56463605502388,91.95832201596836,92.35374450683594,580700
2021-06-29,92.4503932745186,92.8106727169276,91.90558291189546,92.02861022949219,837900
2021-06-30,92.04617880683993,92.48554004219478,91.88800849394737,92.3185806274414,753100
2021-07-01,92.64370731446297,92.78429941901959,92.23949579569744,92.63491821289062,702600
2021-07-02,92.71400012439803,92.801871021511,92.31857103121006,92.60855102539062,635300
2021-07-06,92.45918968845193,92.48555029283563,90.78082636539713,91.35199737548828,1002100
2021-07-07,91.13231673346255,91.64197743195133,90.64023424064366,91.35199737548828,1611400
2021-07-08,89.84058956787737,90.8071830098147,89.52424892082577,90.35025024414062,1509100
2021-07-09,90.95657096537043,92.01103531981386,90.95657096537043,91.91437530517578,1288100
2021-07-12,91.57167535631987,92.3713160880331,91.23776320362829,92.33616638183594,1507200
2021-07-13,92.00224700000805,92.25707734039254,91.3783548028409,91.43986511230469,5930500
2021-07-14,91.94075308873013,92.3537538276999,91.00930917811547,91.41352081298828,1726300
2021-07-15,91.0883964303221,91.27292738903981,90.56994656182015,91.00051879882812,1485100
2021-07-16,91.39594177325371,91.44866298524435,89.77030626370033,89.8581771850586,1630200
2021-07-19,88.4610017167047,88.75977088409083,87.63500703912942,88.37313079833984,3237600
2021-07-20,88.77735202373698,90.4117767584167,88.51373924002473,90.1042251586914,2176900
2021-07-21,90.62265369252357,91.27291320307883,90.56993248511893,91.2114028930664,3553300
2021-07-22,91.12352162964076,91.12352162964076,90.19207791411111,90.64022827148438,4630400
2021-07-23,90.8599178560203,90.87748935814408,90.31510743248418,90.80718994140625,2835300
2021-07-26,90.77205150683788,91.39594377752125,90.70175208656102,91.36079406738281,1326200
2021-07-27,90.97414402203852,91.05323253724086,90.24480270061251,90.9653549194336,751300
2021-07-28,91.02687726659225,91.45745619759937,90.53479472158052,91.06202697753906,1407300
2021-07-29,91.8880137732962,92.46797385526351,91.78256465726919,92.16920471191406,935600
2021-07-30,91.80892610463373,92.35372974236564,91.52773518396295,91.67711639404297,1126400
2021-08-02,91.89680792581446,92.93370082597255,91.48380724549675,91.5716781616211,673900
2021-08-03,91.888034707238,92.66130828857422,90.93023015890526,92.66130828857422,995500
2021-08-04,91.99348744563726,92.05499777037542,91.23778533935547,91.23778533935547,1068800
2021-08-05,91.45743577776516,91.77377640153483,91.43107517647108,91.67711639404297,684000
2021-08-06,92.01984744981137,92.56465126415608,91.95833712547818,92.371337890625,682400
2021-08-09,92.30101443091762,92.39767444457884,91.83529256734309,92.16920471191406,1153200
2021-08-10,92.15164232946502,92.85461639350673,92.0461932030041,92.79310607910156,671900
2021-08-11,93.00399903044358,93.45214944450895,92.66129774442935,93.43457794189453,1241100
2021-08-12,93.38184109253055,93.38184109253055,92.52069676025224,93.01277923583984,636800
2021-08-13,93.10944138563939,93.17974079922651,92.78431162588976,92.9512710571289,948900
2021-08-16,92.60857188143204,92.91612344264989,92.06376147004525,92.89855194091797,1014800
2021-08-17,92.40647998034402,92.46799029960178,91.25534871406009,92.12528228759766,1386700
2021-08-18,91.87923602415586,92.459196177787,91.09717341998413,91.16747283935547,1236400
2021-08-19,90.4205551147461,90.95657642660633,89.98998292630995,90.4205551147461,1818900
2021-08-20,90.42054564516941,91.07958751327688,90.20086502246691,90.93020629882812,732200
2021-08-23,91.3695790359165,91.93196096443683,91.3695790359165,91.7034912109375,1179200
2021-08-24,91.87044011189202,92.41524377158242,91.85286190757391,92.239501953125,1520400
2021-08-25,92.39767259240939,93.14458537962946,92.10769255723856,92.67886352539062,1067800
2021-08-26,92.59099970521653,92.59099970521653,91.65076682255899,91.7913589477539,1545300
2021-08-27,91.86166437544746,92.87219673890996,91.80894316306352,92.73159790039062,691100
2021-08-30,92.81946848057666,92.82825758398215,92.21315442802933,92.309814453125,456000
2021-08-31,92.35375108694946,92.75796270982663,92.1428595237357,92.38011169433594,967600
2021-09-01,92.52948931206237,92.60857112539226,91.58925643023156,91.8089370727539,1109000
2021-09-02,92.02862160783376,92.56463623046875,91.88802277269434,92.56463623046875,774900
2021-09-03,92.38009173091282,92.50311234154614,91.92315899200628,92.09011840820312,742500
2021-09-07,91.99346460159961,92.01103610253743,91.3519941993737,91.43986511230469,723100
2021-09-08,91.29050212108689,91.49261129489919,90.74569162551991,91.14990997314453,935100
2021-09-09,91.01809571439831,91.47502855271763,90.7720544396016,90.83356475830078,989800
2021-09-10,91.37837380562344,91.5277617632054,90.20967768277299,90.21846008300781,762000
2021-09-13,90.96536259844625,91.37836330216908,90.68417162844028,91.20262145996094,652300
2021-09-14,91.51016253891659,91.51016253891659,89.98118723390286,90.14813995361328,721500
2021-09-15,90.12177798216393,91.4222902395889,90.0514852768842,91.31684112548828,744700
2021-09-16,91.22019732473882,91.51896651572584,90.52600561781335,91.06202697753906,477400
2021-09-17,91.00930978124396,91.04445949374264,90.28875743532643,90.50843811035156,712800
2021-09-20,88.94430210062352,89.22549306273874,87.73166062940305,88.81249237060547,732500
2021-09-21,89.26064351003237,89.40123564019329,88.24132207384962,88.35556030273438,814000
2021-09-22,89.0849011132356,89.96362377575996,89.03217989880314,89.2694320678711,755400
2021-09-23,89.68242154721496,91.01808358109017,89.66485004598127,90.4996337890625,881500
2021-09-24,90.10931193300127,91.00323787081706,90.10931193300127,90.6049575805664,549500
2021-09-27,90.75542859951963,91.94142373196784,90.75542859951963,91.56969451904297,626800
2021-09-28,91.35727869904393,91.76441165839759,90.40139779313138,90.4987564086914,1061600
2021-09-29,90.69347455810801,91.07405639935774,90.18013035315266,90.56956481933594,772100
2021-09-30,90.9236046159608,91.00325799059198,89.09150272111887,89.12689971923828,911800
2021-10-01,89.61369263819371,90.46336239512091,88.64011313041722,89.93231964111328,1021300
2021-10-04,89.89689533685424,90.79082126580487,89.46321130803746,89.72872924804688,2631400
2021-10-05,90.11816687802578,90.80852300028086,89.56057310679829,90.4013900756836,862500
2021-10-06,89.73759572664578,90.12703020187355,88.86137490995779,90.07392120361328,1185600
2021-10-07,90.71117687077009,91.71131420052092,90.71117687077009,91.09175872802734,742600
2021-10-08,91.16255688959154,91.58739507729692,90.93243592322722,91.07405090332031,849200
2021-10-11,91.19796688649326,91.6670547232046,90.43680319774774,90.4456558227539,799800
2021-10-12,90.55184451897124,90.62265200152198,89.7287261038951,89.95884704589844,4486600
2021-10-13,90.0473767661662,90.25979926982923,88.89678525791216,89.93231964111328,988200
2021-10-14,90.72885811742628,91.64048245808094,90.48988456541473,91.53427124023438,855700
2021-10-15,92.04761840110757,92.56980837964802,91.99451616669954,92.01221466064453,893100
2021-10-18,91.57854479759935,92.16268972400457,91.23336671550217,91.77326202392578,754700
2021-10-19,92.13614501535514,92.33086225523385,91.78211428399155,92.31316375732422,2167800
2021-10-20,92.24236458814354,93.42835987982208,92.2158134625948,93.26020050048828,987700
2021-10-21,93.0035162341781,93.136278597179,92.43706978777689,92.93270874023438,7160900
2021-10-22,92.49018508960918,92.89731810840274,92.02109719301173,92.33087158203125,1685300
2021-10-25,92.60521517692771,92.72912489635198,92.31314612546954,92.49015808105469,1410500
2021-10-26,92.48131080679798,92.5078619264142,91.80865993460839,91.88831329345703,1131300
2021-10-27,91.83522942680007,91.83522942680007,90.41911315917969,90.41911315917969,2332100
2021-10-28,90.87048653523219,91.54314422607422,90.87048653523219,91.54314422607422,1209500
2021-10-29,91.27760660177427,91.73784849721714,91.10944726725427,91.33956146240234,1051400
2021-11-01,91.84406507915035,92.47247314453125,91.6670530976123,92.47247314453125,899500
2021-11-02,92.64064369549526,92.74685494879672,92.1892610622579,92.70259857177734,1050400
2021-11-03,92.49017763250545,93.7469803395254,92.3485626360428,93.59651947021484,1321700
2021-11-04,93.70272635384013,93.96824433098044,93.03892128212779,93.46375274658203,1119300
2021-11-05,94.2160543932157,94.79135341504335,94.0390424261489,94.322265625,1277000
2021-11-08,94.87101980408404,95.12769190011498,94.49928384453025,94.66744995117188,919400
2021-11-09,94.64090467649783,94.80907079352869,94.0479070831226,94.55239868164062,2729200
2021-11-10,94.38422803490823,95.18079545554313,94.03019731989558,94.22491455078125,1297900
2021-11-11,94.57011181207277,94.97724485346973,94.2868885331629,94.87104034423828,1193500
2021-11-12,94.98605884165067,95.54365254602452,94.80019427352605,95.26042938232422,673700
2021-11-15,95.44628971460534,95.53480243579901,95.08341321748709,95.25157928466797,1141800
2021-11-16,95.24276030241644,95.49943242887673,94.90643480183482,94.92413330078125,752700
2021-11-17,94.77364564993341,94.77364564993341,94.17179556716766,94.40191650390625,893600
2021-11-18,94.42847813405695,94.42847813405695,93.33983493940701,93.87973022460938,1190900
2021-11-19,93.63192110163315,93.71157447091083,93.04776938329864,93.09202575683594,839700
2021-11-22,93.44606493053286,94.94183460468207,93.38411005352756,94.13642120361328,1193200
2021-11-23,94.37536824706004,94.80905904750652,94.1009976712225,94.71170043945312,1098800
2021-11-24,94.41963800773793,94.72055974616832,94.26917713852272,94.57009887695312,966000
2021-11-26,92.46362474425477,92.85305922452048,91.8086722795507,92.4813232421875,1166600
2021-11-29,93.30443269401005,93.59650852562974,92.18039248946833,92.75569152832031,1339700
2021-11-30,92.10073020133305,92.28659479363859,90.25093014988242,90.47219848632812,1888400
2021-12-01,91.62278578437149,92.8618897648872,89.88804291267888,89.92344665527344,2207400
2021-12-02,90.18011561982348,92.31314545783624,90.01194953643252,91.835205078125,2120700
2021-12-03,92.25119904392912,92.58752448892754,91.06519723327627,91.7821044921875,1805000
2021-12-06,92.35742141849784,93.56112195837666,92.14500566221778,92.87076568603516,1427700
2021-12-07,94.14526218766318,94.87102212251013,93.95939757963126,94.39308166503906,1281300
2021-12-08,94.56123831152537,94.77366078824829,93.968240757299,94.20721435546875,788200
2021-12-09,93.88858611292233,94.17180932545075,93.67616363909548,93.7469711303711,1020800
2021-12-10,94.1629634584954,94.7382625493915,93.69387561213495,94.67630767822266,1179600
2021-12-13,94.63173069732831,94.69411713781109,93.44638152854341,93.54441833496094,1061400
2021-12-14,92.91165519889043,94.0970045661887,92.91165519889043,93.30380249023438,1501900
2021-12-15,93.40183138177782,94.39110701939899,92.72448797232266,94.34654235839844,2002400
2021-12-16,94.81888584219726,95.89728386567671,94.71193474910403,94.97930908203125,2329500
2021-12-17,94.70304737723916,94.73869774917745,93.58008445982952,94.04352569580078,2360300
2021-12-20,92.96511345539872,93.1255367051766,91.95801609822276,92.9383773803711,1477700
2021-12-21,93.82069690733385,94.95257388764365,93.82069690733385,94.91692352294922,1226900
2021-12-22,94.6763140007638,95.71014761803237,94.49806213598413,95.62102508544922,957600
2021-12-23,95.85272997814918,96.71722585123153,95.85272997814918,96.4320297241211,701700
2021-12-27,96.61920224997613,97.43914031982422,96.21814070739366,97.43914031982422,704700
2021-12-28,97.42132657572964,97.97389716763949,97.21634542684987,97.51936340332031,1001900
2021-12-29,97.43022881489364,98.04518578467699,97.43022881489364,97.83128356933594,953200
2021-12-30,97.87585585903025,98.33929709583028,97.60848146882162,97.67086791992188,621700
2021-12-31,97.65302632070998,97.99169458659642,97.5015173701512,97.56390380859375,545700
2022-01-03,97.97388116114438,99.07901536479915,97.92931650147901,99.02554321289062,1635100
2022-01-04,99.64941550797003,100.97736631504928,99.45334186936167,100.72781372070312,2664400
2022-01-05,101.01301025594078,102.45681967311504,100.00591278076172,100.00591278076172,3333900
2022-01-06,100.68324899529783,100.81693617611175,99.52463582772718,100.24654388427734,3127800
2022-01-07,100.45152868127377,100.98627062450389,100.25545504884641,100.57630157470703,2335900
2022-01-10,100.41589128008341,100.75456643423745,99.32857866864627,100.68326568603516,3506100
2022-01-11,100.73671823959786,101.51209842624405,99.97025234464523,101.47644805908203,2925900
2022-01-12,101.88640946035049,102.08248306526802,100.83474750638426,101.6368637084961,2003600
2022-01-13,102.07359630514955,102.86679843017416,101.58341896025868,101.90425872802734,3827200
2022-01-14,101.09321397324071,102.44789391208144,100.8525824971221,102.42115783691406,3906700
2022-01-18,101.69926119957829,101.69926119957829,100.05937825262983,100.42478942871094,6587300
2022-01-19,100.4960912267074,100.65651448625938,98.32146633047248,98.35711669921875,6913400
2022-01-20,98.43734891696732,99.37315262566456,96.72617159783191,96.85094451904297,2215200
2022-01-21,96.36075001127288,97.04700095603053,94.89020450152019,95.1130142211914,3197100
2022-01-24,93.57116273380052,95.60318617556949,91.73521292230971,95.4873275756836,3635900
2022-01-25,94.07916316050984,95.84381893147946,92.69774713539468,94.96149444580078,10306800
2022-01-26,96.06662988208306,96.57463571982761,93.04533093134772,94.11481475830078,2901900
2022-01-27,94.48021705602314,95.38927754363154,92.66208928119464,93.11662292480469,17944500
2022-01-28,92.73339702961083,94.56934672570145,92.01148899990709,94.56043243408203,6006900
2022-01-31,94.44457538107964,95.71904711894308,93.71375984745522,95.63883209228516,3053200
2022-02-01,95.52299988226589,96.21816524045582,94.64067514299516,96.031005859375,2497400
2022-02-02,96.11120289189677,97.12722152715452,95.70123380028707,96.92223358154297,2399000
2022-02-03,96.4053047883302,96.90440316814838,95.62101704806278,95.70122528076172,9420500
2022-02-04,95.21104875624235,95.6031892297134,93.94549121079704,94.89911651611328,2652000
2022-02-07,95.08626922824774,95.95967943969177,94.78324450210525,95.25559997558594,2452300
2022-02-08,95.03280726239363,96.08446950059876,94.70305320100938,95.9329605102539,2600800
2022-02-09,96.46768913704962,97.56391589070806,96.46768913704962,97.41240692138672,2077300
2022-02-10,96.47660197481338,98.02735561305742,95.79035107730704,96.11119079589844,2543900
2022-02-11,96.27161434542805,97.06482315087868,94.63173818042748,95.06844329833984,2487300
2022-02-14,95.00605897146971,95.19321831189134,93.56225640261346,94.22177124023438,3382500
2022-02-15,94.86345646999357,95.78143131143312,94.72976929511324,95.74578094482422,1841900
2022-02-16,95.25559738303615,96.04879934514406,94.89910731437675,95.76360321044922,1924900
2022-02-17,95.38928874627837,95.38928874627837,94.07916660764151,94.23068237304688,1468100
2022-02-18,94.08809256158172,94.56936239458682,93.06316644312348,93.6781234741211,1792400
2022-02-22,93.25923780003409,93.90984518780351,91.71739831333042,92.5016860961914,2115300
2022-02-23,93.18793519504885,93.47313136490344,91.21829808455115,91.34307098388672,1937400
2022-02-24,89.18627019139663,91.7708641799172,88.81195151157569,91.65499877929688,5063200
2022-02-25,92.00258888756797,94.33763030784752,91.98476030289908,94.07917022705078,2218200
2022-02-28,92.85816169997588,93.92764541288793,92.35015591640091,93.58006286621094,1867600
2022-03-01,93.1968417695565,93.66028295733494,91.18264016198438,91.82433319091797,2079600
2022-03-02,92.501677888181,94.97932071835449,92.501677888181,94.58717346191406,2005900
2022-03-03,94.89910287499013,95.13082004885656,93.41072902955332,94.13263702392578,1157200
2022-03-04,93.30381957991617,93.30381957991617,92.07390532255997,93.01862335205078,1159900
2022-03-07,92.6621064942373,92.8225297629818,90.46965968780464,90.50531005859375,1932700
2022-03-08,90.74593881600708,92.198655683737,89.80122781732737,89.89035034179688,1510900
2022-03-09,91.68173305943942,92.23429673509295,91.27176404860832,91.61934661865234,1709200
2022-03-10,90.62117362232786,91.20048028002515,89.96165872567619,91.01332092285156,1186300
2022-03-11,91.6906525687055,91.79760368104894,90.14881313019542,90.18446350097656,2728600
2022-03-14,90.65681035436646,90.91527041813025,89.15061463090633,89.60514831542969,1944200
2022-03-15,89.75668189437962,91.1915772766333,89.59625859699678,91.0222396850586,2112300
2022-03-16,91.85107027249889,92.74230908919183,90.78158641231238,92.7244873046875,1288600
2022-03-17,92.2343060474532,93.6246432676156,91.9758459667795,93.597900390625,1085800
2022-03-18,93.10772177973445,94.07026134929957,92.8046970413398,93.96331024169922,1386700
2022-03-21,93.972208836727,94.80106108324287,93.3661662607841,93.8830795288086,1049900
2022-03-22,94.1682902413692,94.97039968223793,94.1682902413692,94.6852035522461,1150600
2022-03-23,94.31088146941303,94.53369115033676,93.41072845458984,93.41072845458984,746800
2022-03-24,93.76792467795339,94.82694244384766,93.60637936291286,94.82694244384766,1084300
2022-03-25,94.81798621078565,95.60775967254634,94.7102870285203,95.58981323242188,1007500
2022-03-28,95.35645636350485,95.35645636350485,94.44103739517088,95.320556640625,737100
2022-03-29,96.09239897933399,96.71165731579897,95.70648545543413,96.60395812988281,1053300
2022-03-30,96.62190998036081,96.9449938389566,95.36544688539021,95.76033020019531,730800
2022-03-31,95.15901827517655,95.5090320399047,93.78588629860108,93.84870910644531,2813100
2022-04-01,94.36925519709725,94.43207801182598,92.7807246933986,93.74102020263672,980700
2022-04-04,93.78586633338553,94.0551107937852,92.96019336401075,93.97433471679688,1168900
2022-04-05,93.72307320111581,94.12693317236098,92.3589177263743,92.5473861694336,2123800
2022-04-06,91.88325151735276,92.5653326788138,91.64991354796794,92.19737243652344,1162700
2022-04-07,92.02682891822727,92.88840167734202,91.30884819537916,92.52941131591797,1262300
2022-04-08,92.34992427754136,93.57048746044657,92.32300119731393,93.10379791259766,913600
2022-04-11,92.8256080674412,94.04617157179668,92.77176189280526,92.89740753173828,1138500
2022-04-12,93.25637027115128,94.04614360201555,92.36786757086077,92.67301177978516,1036400
2022-04-13,92.56533088323363,93.50767992811952,92.52943115467698,93.38203430175781,1481600
2022-04-14,93.26536148220241,93.812820377807,92.80765533447266,92.80765533447266,544900
2022-04-18,92.4845575074027,93.5076757605617,92.4845575074027,93.06790924072266,967300
2022-04-19,93.00509273774293,94.55772350984216,93.00509273774293,94.36925506591797,843100
2022-04-20,95.01542375019292,95.54492928151822,94.76412567817655,94.9615707397461,1070900
2022-04-21,95.63467789907472,95.85007625266546,93.94743187898251,94.0820541381836,836400
2022-04-22,93.72305239613587,93.75895211739324,91.41654837093071,91.50629425048828,841000
2022-04-25,90.9498650982935,92.00888298313583,89.58570983253038,91.874267578125,1296700
2022-04-26,91.36270190195137,91.71271562405585,89.84597120805083,89.87289428710938,1233800
2022-04-27,89.90880085420312,90.68960444221243,89.02927473734763,89.72930908203125,1474000
2022-04-28,90.43831854294774,91.76658111611319,89.3882771554052,91.35374450683594,1306000
2022-04-29,90.67164556021386,91.05755900901885,88.3202719929027,88.45488739013672,2106600
2022-05-02,88.51770262780452,89.30748274234381,87.27919314887411,89.1549072265625,1676900
2022-05-03,89.18183025004781,90.9139521665348,89.18183025004781,90.32161712646484,1910700
2022-05-04,90.52806920742508,93.15766436140872,90.08830267635221,93.00508880615234,1984600
2022-05-05,92.27812780384589,92.33197396603482,89.84597800217787,90.77935028076172,1398400
2022-05-06,90.37548590921698,90.98576753643752,89.34339792175827,90.43830871582031,1633900
2022-05-09,89.45107867789855,89.9536679128844,87.9164015889613,88.25743865966797,11246100
2022-05-10,89.29852066431192,89.53186544958771,87.06381588348864,88.0330810546875,2976900
2022-05-11,88.00616631568762,89.46905112482158,86.72278014577073,86.82150268554688,3428100
2022-05-12,86.25609108257525,87.47665435147411,85.57400999767943,87.0817642211914,2001200
2022-05-13,88.05104680453417,89.18186431937308,87.83565527457499,88.8408203125,1496700
2022-05-16,88.50874800589187,89.52288955288739,88.12283452390733,88.8049087524414,898500
2022-05-17,89.8639296075026,91.2280918035509,89.8639296075026,91.19219207763672,1034800
2022-05-18,90.26780733505159,90.38447632304117,87.34204436639105,87.65615844726562,12712300
2022-05-19,86.48943275613465,87.70999598104828,86.15736544516606,86.72277069091797,3851600
2022-05-20,87.33305575154793,87.58434698180385,84.69449098668831,86.68687438964844,1547900
2022-05-23,87.35099639335678,88.59848256809975,87.07277527398507,88.1856460571289,1069300
2022-05-24,87.71000301275602,88.12283960028387,86.27404132914448,87.8625717163086,1491800
2022-05-25,87.54845259827549,89.49596644644475,87.46767650584071,89.0831298828125,1410700
2022-05-26,89.47801979111902,91.15629609894056,89.32545108509149,90.76140594482422,949200
2022-05-27,91.16527042544803,92.48455627301107,91.16527042544803,92.45762634277344,948100
2022-05-31,91.91913367461314,92.56531498329198,91.219106205935,91.91016387939453,1382600
2022-06-01,92.29608889773912,92.60123317533156,90.32165170267572,91.05757904052734,896500
2022-06-02,91.01270099643968,91.96401977539062,90.20497427507914,91.96401977539062,1070800
2022-06-03,90.88703101286538,91.3267974385585,90.5280475144965,90.69856262207031,649800
2022-06-06,91.43451277043724,91.75760347805355,90.73448518632624,90.976806640625,696500
2022-06-07,90.37549201824217,91.91914605303741,90.0883010476179,91.8563232421875,731800
2022-06-08,91.31784099364118,91.34476407725627,90.01650840631102,90.2229232788086,666500
2022-06-09,89.88225357629626,90.1081564929376,88.10213749012095,88.11117553710938,843400
2022-06-10,86.81901840988097,87.05395250069363,85.66239647538303,85.73468017578125,1259800
2022-06-13,83.69252384188225,84.07203912719463,81.75879522356416,82.1292724609375,2085300
2022-06-14,82.7617776669603,83.23165952856135,81.49672702574733,82.21961212158203,2133400
2022-06-15,82.98770212850778,84.01782589476619,81.66842976394517,83.04192352294922,1407600
2022-06-16,81.23468710897858,81.24372515562276,79.25577542848963,79.92444610595703,1314800
2022-06-17,80.07807577840241,80.55698890292985,78.83108715105567,79.87928009033203,1575100
2022-06-21,81.11722831986097,82.02987816894039,81.01783736426864,81.71361541748047,1077500
2022-06-22,80.53891327438177,82.16541719165397,80.53891327438177,81.32505798339844,1047100
2022-06-23,81.74070391776444,81.98468290864582,80.52082964538555,81.54190826416016,1054000
2022-06-24,82.20155325815495,84.11720555225271,82.20155325815495,84.09913635253906,824800
2022-06-27,84.55998372143513,84.84913918687369,83.85516770530427,84.24372100830078,633200
2022-06-28,84.91239460799011,85.63527984908693,83.11420921177424,83.2136001586914,698200
2022-06-29,83.20455860973172,83.33106368346861,82.00275351522184,82.4816665649414,857400
2022-06-30,81.54191172114426,82.69853350677602,80.88227909059317,81.794921875,1155700
2022-07-01,81.44251390280662,82.51781395087056,80.58408561008964,82.32805633544922,890300
2022-07-05,80.97264711644989,81.90336608886719,79.99674480024112,81.90336608886719,1090500
2022-07-06,81.89431765280347,82.3551615037779,80.92745350680426,81.785888671875,806200
2022-07-07,82.43650042036516,83.46661723178613,82.43650042036516,83.2136001586914,782700
2022-07-08,83.09613035320638,83.73769382712292,82.72565314444222,83.15034484863281,1317200
2022-07-11,82.40938571979896,82.95155826446378,82.21059693330018,82.30095672607422,771800
2022-07-12,81.95757503027528,83.15938019594988,81.95757503027528,82.33709716796875,1051400
2022-07-13,81.18950168150324,82.37323757709802,80.89130819600163,81.8672103881836,727100
2022-07-14,80.72867715770177,81.18952111889662,79.85217947818956,81.0539779663086,1058600
2022-07-15,82.26480653519116,83.00576782226562,81.49673800129845,83.00576782226562,585300
2022-07-18,83.76480467718667,83.91842391085157,82.33710338214732,82.59915161132812,680500
2022-07-19,83.3129998528193,85.02082549363794,83.3129998528193,84.93046569824219,654600
2022-07-20,84.48768544805444,85.17443220127036,84.18949196249903,85.02081298828125,699700
2022-07-21,84.44250487685812,85.05696106691957,83.59311462442737,85.02985382080078,1565000
2022-07-22,84.90335368226526,85.21961639539961,83.72866262005053,84.24372100830078,912100
2022-07-25,84.41540388420681,84.89431698514235,84.18046980443366,84.62323760986328,638800
2022-07-26,84.39732427873017,84.6503344220696,83.84612065473665,83.9997329711914,590600
2022-07-27,84.3340957302755,85.85216391610984,83.98168765981495,85.52686309814453,1112000
2022-07-28,85.79793266688804,86.38528168156081,84.80396112344748,86.26781463623047,751300
2022-07-29,85.65334939896726,86.80093316469613,85.60816605872189,86.58406829833984,780800
2022-08-01,86.15937522349206,87.10817027718855,85.89732700014723,86.71057891845703,814500
2022-08-02,86.47562895963729,86.82803693862566,85.69852241776304,85.71659851074219,563900
2022-08-03,86.35817089339366,87.05394887708731,86.03287012610538,86.73768615722656,557700
2022-08-04,86.59310983413384,86.710576871891,86.17744928436608,86.22262573242188,581100
2022-08-05,85.36418913466966,86.28586993524497,85.21057681690867,86.08707427978516,349500
2022-08-08,86.40336055445964,86.90938094323778,86.09612896555095,86.30396270751953,709800
2022-08-09,86.041896459043,86.29490660048461,85.32804247768458,85.6533432006836,488800
2022-08-10,86.7467289651002,87.44250698697643,86.7467289651002,87.31600189208984,473500
2022-08-11,87.79491284077247,88.85213683618979,87.79491284077247,88.08406829833984,415400
2022-08-12,88.35514825095785,89.59309872436391,88.35514825095785,89.55695343017578,820900
2022-08-15,88.85214223481991,89.66539416301922,88.82503498621499,89.54792022705078,382100
2022-08-16,89.39430926507873,90.27081375151916,89.29491142265701,89.79190063476562,475800
2022-08-17,89.0509421792775,89.2768451204791,88.21961411620748,88.73467254638672,383800
2022-08-18,88.87923435931071,89.55694303515295,88.67140066535507,89.4394760131836,328700
2022-08-19,88.99672083017984,89.10515672385493,88.3822645540423,88.6262435913086,408100
2022-08-22,87.67743757098208,87.67743757098208,86.42141792507019,86.58406829833984,555000
2022-08-23,86.72866197887376,87.39733276807227,86.52986628354185,86.54793548583984,261500
2022-08-24,86.4304670005196,87.10817582661775,86.2226332604848,86.83708953857422,430600
2022-08-25,87.05395829075943,88.40034484863281,87.02685103955585,88.40034484863281,311900
2022-08-26,88.40031750538257,88.44549394541129,85.608154296875,85.608154296875,515000
2022-08-29,85.07505308842427,85.96962684787842,84.89432659044652,85.19252014160156,480100
2022-08-30,85.3732384148547,85.40034566343715,83.90034689777882,84.3340835571289,338000
2022-08-31,84.31602716972687,84.56903740764763,83.49374389648438,83.49374389648438,1140400
2022-09-01,82.99674489139755,83.71963711025577,82.23771426620642,83.6202392578125,1576400
2022-09-02,84.46961909495326,84.93949411413527,82.71661030821673,83.05094909667969,1848000
2022-09-06,83.44854055214631,83.44854055214631,82.07505377787638,82.35517120361328,867500
2022-09-07,82.15638020038048,83.6021576487661,81.93047725863241,83.46662139892578,503000
2022-09-08,82.97866258886599,84.09010109944103,82.54492594722034,84.08106994628906,733900
2022-09-09,84.59612617018081,85.65335015880746,84.59612617018081,85.43648529052734,484200
2022-09-12,86.00577398246904,86.78288070532602,85.9696286821023,86.32203674316406,440600
2022-09-13,84.6413219136015,84.80397232539559,82.37326109148754,82.64434051513672,364300
2022-09-14,82.7527451468079,83.08707699902455,81.85816477301755,82.5087661743164,1176700
2022-09-15,82.4184105513873,83.25876958805286,82.02081925412342,82.2557601928711,942600
2022-09-16,81.29795690593883,81.72265556624816,80.8732582456295,81.61421966552734,806300
2022-09-19,80.83709984833811,82.21962461198216,80.83709984833811,82.1563720703125,340500
2022-09-20,81.21661383207639,81.27083521981214,80.02384671203824,80.49372863769531,469400
2022-09-21,80.83709866607691,81.56902190812274,79.19252571270795,79.21060180664062,557000
2022-09-22,79.2828897147916,79.39132560212211,78.4515685939551,78.47867584228516,815800
2022-09-23,77.38531786529894,77.47567767100956,75.77688988401171,76.8070068359375,1171700
2022-09-26,76.34562645815303,76.97476874961274,75.24233352987069,75.488525390625,1207900
2022-09-27,76.18150131689293,76.72858429567,74.87761662326318,75.39734649658203,1472200
2022-09-28,75.68000502544697,77.3850871610967,75.46117322380631,77.0203628540039,2214400
2022-09-29,76.35473777715208,76.35473777715208,74.87761447253548,75.51587677001953,1908000
2022-09-30,75.50675517034789,76.18149753533245,74.52200864004581,74.64054107666016,1023600
2022-10-03,75.56146552412667,77.33948678988357,75.27880056035072,76.9291763305664,686400
2022-10-04,78.023357030426,79.75579243933919,78.023357030426,79.72843933105469,885100
2022-10-05,78.67984916119099,79.97461379853473,78.23306555241071,79.50959014892578,483200
2022-10-06,79.15398430427543,79.78313352617371,78.5157220186809,78.6342544555664,730900
2022-10-07,77.6130183688532,77.86832322904598,76.35472019142352,76.7650375366211,583100
2022-10-10,76.77416455282388,77.02947641595772,75.62529247313795,76.0903091430664,689900
2022-10-11,75.57969976341732,77.05682996131998,75.31527483534319,75.99913024902344,621400
2022-10-12,75.88971785687183,76.46415390017532,75.4885204546387,75.6617660522461,601400
2022-10-13,74.46729659671318,78.1327656451897,74.14816544984018,77.8865737915039,1012200
2022-10-14,78.13276077078677,78.67984369651543,76.44591189469622,76.54621124267578,838800
2022-10-17,77.98688470169417,78.33337596095924,77.45803474763359,77.7406997680664,949300
2022-10-18,79.04457967001598,79.38194392995831,77.80452114459531,78.67985534667969,610800
2022-10-19,78.08718755545134,78.80751625815353,77.46715822632405,78.06895446777344,547300
2022-10-20,78.26953257444815,79.50047795192575,77.79539585579217,77.9959945678711,711300
2022-10-21,78.05069176063598,80.4305090125628,78.03245867825228,80.34844970703125,515300
2022-10-24,80.84083360973007,81.6158683759909,80.43051617591865,81.3879165649414,600300
2022-10-25,81.32409113708295,82.6918020168507,81.16907861707428,82.49120330810547,520500
2022-10-26,82.62795406008435,83.87712521628119,82.62795406008435,83.07473754882812,352900
2022-10-27,83.32095378138231,83.90450993336081,82.74651765080482,82.84681701660156,887100
2022-10-28,83.0473972411584,84.87101154883493,83.0473972411584,84.84365844726562,513800
2022-10-31,84.2510126198183,84.83456885102511,84.04129383835068,84.4151382446289,425100
2022-11-01,85.30867508701685,85.32691512575407,84.26010242533205,84.84365844726562,518600
2022-11-02,84.67955991155189,85.82843228340899,83.08389688298942,83.09300994873047,789300
2022-11-03,81.88940666213986,82.7465077007798,81.45174307905279,82.19942474365234,593500
2022-11-04,83.23886673986279,84.32391935950274,82.45471211741412,83.7403564453125,559000
2022-11-07,84.15982819521328,84.61573190817427,83.54891193287624,84.54278564453125,325200
2022-11-08,84.67041231192043,85.5275132570523,83.95008383028312,84.88924407958984,570800
2022-11-09,84.15981765312615,84.72513373420006,83.08388474705096,83.17506408691406,340000
2022-11-10,85.57310381226952,86.97728772657987,85.40897823899853,86.8861083984375,690900
2022-11-11,86.8769963797906,88.02587549849613,86.49403899240124,87.74321746826172,945300
2022-11-14,87.6155563403046,88.4726573914426,87.09582647997432,87.15965270996094,323500
2022-11-15,88.10794119141504,88.42707932720859,86.90435577498117,87.67939758300781,356200
2022-11-16,86.96817345428505,87.2417184133268,86.03813311531022,86.14755249023438,406200
2022-11-17,85.01690846887614,86.35726627768102,85.01690846887614,86.32079315185547,289000
2022-11-18,86.98643309906596,87.10496556454434,86.29345748144581,86.96819305419922,327200
2022-11-21,86.60346755730465,86.84965248773166,86.06549758853721,86.67640686035156,254500
2022-11-22,87.09582995535499,88.1261766532294,87.09582995535499,88.09882354736328,530800
2022-11-23,87.79791528441675,88.40882443301443,87.70673595659477,88.30852508544922,323000
2022-11-25,88.1626528394379,88.67326271742556,88.1626528394379,88.51825714111328,132100
2022-11-28,87.67939799379249,88.05323538937535,86.68552436626823,86.93170928955078,308000
2022-11-29,86.9681808510835,87.67027639262106,86.9681808510835,87.38761138916016,534400
2022-11-30,87.25996036185198,89.25682067871094,86.54875174394002,89.25682067871094,741400
2022-12-01,89.39360034435147,89.85862407665675,88.72797786648161,88.96504974365234,614200
2022-12-02,87.67938296039434,88.84649505362141,87.67938296039434,88.69148254394531,555500
2022-12-05,88.09882538343388,88.2811840640336,86.82229374962257,87.1231918334961,465100
2022-12-06,86.96817507982304,87.3967256106145,85.51840485680079,86.0746078491211,443800
2022-12-07,85.92871018305256,86.72198496620328,85.7554715422661,86.15666198730469,283400
2022-12-08,86.58522807635606,86.97730552849912,86.3572762310761,86.63082122802734,562100
2022-12-09,86.19313739233948,87.02288532091877,86.03813183091384,86.08372497558594,236100
2022-12-12,85.9834381746046,87.32378917126336,85.91049191509525,87.28732299804688,362000
2022-12-13,89.6192104276181,89.67433585081153,87.33141423710198,87.75405883789062,1027900
2022-12-14,87.56112135939475,88.4890987859784,86.68826235151778,87.29467010498047,776600
2022-12-15,86.28400224771178,86.36669039506592,84.88743056261805,85.2090072631836,1053500
2022-12-16,84.43721723912783,84.56584791030102,83.46329028758622,84.07888793945312,354600
2022-12-19,84.22589184288105,84.26264446480882,82.73744920895884,83.26116180419922,445000
2022-12-20,82.87525228684498,83.7113585576971,82.87525228684498,83.23358154296875,747300
2022-12-21,83.98700412583662,84.54746229185687,83.78486822505292,84.33614349365234,405400
2022-12-22,83.63785671544225,83.71136195297332,81.98403093006488,83.32546997070312,351700
2022-12-23,83.08659043788957,83.81243896484375,82.89364442589101,83.81243896484375,462200
2022-12-27,83.67462249284299,84.00538910390374,83.307103257237,83.80325317382812,552800
2022-12-28,83.61949849321722,84.02376335044647,82.47100524343065,82.52613067626953,382700
2022-12-29,82.8936328094108,84.00537320456593,82.8936328094108,83.82161712646484,332800
2022-12-30,83.25197737258476,83.76650009372712,82.93958357057237,83.73893737792969,338000
2023-01-03,84.06049463004717,84.52908171972827,83.28871072689685,83.74810791015625,437400
2023-01-04,84.38209105154267,85.72353731001313,84.24427747211095,85.06200408935547,645200
2023-01-05,84.42802918101228,84.96093169317447,84.06969987348674,84.63016510009766,273100
2023-01-06,85.19061059914937,87.01900933592242,85.10791546510686,86.78012084960938,293700
2023-01-09,86.97307775808493,87.70810904250864,86.53205337955494,86.55961608886719,1343000
2023-01-10,86.44019287074985,87.19360412069696,86.14617889540088,87.17522430419922,231500
2023-01-11,87.40491339079811,87.8826904296875,86.98226878553157,87.8826904296875,1283700
2023-01-12,88.03888308152129,88.63610087031195,87.41410258106798,88.25939178466797,1035500
2023-01-13,87.44166664164634,88.27777296082046,87.08333736481325,88.1583251953125,419600
2023-01-17,88.11238594329116,88.351274454335,87.5059782636826,87.643798828125,796400
2023-01-18,87.85512501735477,88.09400651961151,86.15534973144531,86.15534973144531,631800
2023-01-19,85.59489454768853,86.01753915459814,85.10792759966134,85.51219940185547,308500
2023-01-20,85.84296173588731,86.86282408855759,85.30086939057801,86.84444427490234,356600
2023-01-23,87.0741584618174,88.53504547570795,87.0741584618174,88.16752624511719,388600
2023-01-24,87.79998995203007,88.71878434503112,87.3130300453147,87.91024780273438,372400
2023-01-25,87.38655360516447,88.69124023447219,87.25792292395646,88.65448760986328,477900
2023-01-26,89.0679380990998,89.32519942893433,88.1675164348335,89.31600952148438,292600
2023-01-27,88.58098177785114,89.62840695496372,88.58098177785114,89.24250793457031,272600
2023-01-30,88.63609856903702,89.233316342322,88.19507416434878,88.23182678222656,238200
2023-01-31,88.25939136994971,89.74784088134766,88.25939136994971,89.74784088134766,452500
2023-02-01,89.44463877983341,91.05252907585965,88.6728548024666,90.3818130493164,281300
2023-02-02,90.77689642324583,91.82432155806558,90.4277500384089,91.45680236816406,1902300
2023-02-03,90.4645059107631,91.1627916956962,90.09698670764853,90.354248046875,550600
2023-02-06,89.48140580323269,89.7478570792183,89.0220085018464,89.28845977783203,345500
2023-02-07,88.94850275726495,90.34507447123711,88.69124139149284,90.10618591308594,294100
2023-02-08,89.5640828896204,89.9959103775147,89.12305848495065,89.19656372070312,188100
2023-02-09,89.81216704352784,90.1888761728355,88.47072784497995,88.72798919677734,350900
2023-02-10,88.70960913753431,89.50895584243182,88.60854118475605,89.46302032470703,176500
2023-02-13,89.20575491829557,90.354248046875,89.1690093068453,90.354248046875,225000
2023-02-14,89.93160599847602,90.74933256871202,89.44464601955411,90.23480987548828,475000
2023-02-15,89.61922285525188,90.47370208246842,89.45383955289235,90.455322265625,275600
2023-02-16,89.46301503037962,90.57475543530349,89.46301503037962,89.78459167480469,269100
2023-02-17,89.40789734373469,89.58247055514681,88.8198693798527,89.42627716064453,184500
2023-02-21,88.46153127231956,88.76473513260092,87.16603470269692,87.30384826660156,245100
2023-02-22,87.46923491495004,87.72650326709963,86.78013902955963,87.10172271728516,442300
2023-02-23,87.54272778613176,87.87349432516005,86.48611284256054,87.4049072265625,202300
2023-02-24,86.3666728687689,86.82607006487937,85.98996380323277,86.65149688720703,286300
2023-02-27,87.08334563941649,87.64381087127619,86.48612778466563,86.60557556152344,280800
2023-02-28,86.67905705172568,86.76175218971625,86.11859893798828,86.11859893798828,207400
2023-03-01,85.98996692096036,86.61474741071699,85.96240420976959,86.21966552734375,247800
2023-03-02,85.78784113025301,86.95470700844133,85.58570522776873,86.75257110595703,259000
2023-03-03,86.98227059325859,87.96538039351245,86.91795526089976,87.84593963623047,211300
2023-03-06,87.84592164011502,88.13993552921592,87.23033115509814,87.37733459472656,535000
2023-03-07,87.22115629522894,87.26709882107521,85.7878392148448,85.90727996826172,165700
2023-03-08,85.8889037000185,86.30235837657963,85.63163537943814,86.19210052490234,490300
2023-03-09,86.1094080281676,86.48611006840589,84.17075137932082,84.35450744628906,257100
2023-03-10,84.04214313863186,84.6852965543493,82.5536933638831,83.1141586303711,277700
2023-03-13,81.9105345146806,82.91201719698599,81.19387589617841,81.75434112548828,644300
2023-03-14,82.99470427048624,83.66542029282328,81.93808925204046,82.86607360839844,451400
2023-03-15,81.3684454312293,81.56139145106422,80.44965085496032,81.53382873535156,397300
2023-03-16,80.90903739901685,83.03145735505313,80.75284402415548,82.93038940429688,615000
2023-03-17,82.7282435922464,82.7374334984448,81.2489841373094,81.56137084960938,381800
2023-03-20,81.78189825174984,82.86607601356161,81.78189825174984,82.51692962646484,589700
2023-03-21,83.31626852396418,83.83079109572799,83.16007517322792,83.54596710205078,212500
2023-03-22,83.43570754249328,83.90429459489481,81.79106491608677,81.80025482177734,307700
2023-03-23,82.23316693475466,83.15088376979699,81.02808586514693,81.63062286376953,351000
2023-03-24,81.04663234712547,82.17755983256798,80.74072434092608,82.1126708984375,282300
2023-03-27,82.69666622526034,83.19724100309904,82.31660451223426,82.7152099609375,348600
2023-03-28,82.52981287328555,83.01185101647252,82.40003500528061,82.72447967529297,285200
2023-03-29,83.69781268530008,84.40232609535262,83.57730669730745,84.31889343261719,1883900
2023-03-30,84.87507875359174,85.1439063114807,84.4486648221561,84.77310943603516,272100
2023-03-31,84.93997901370444,85.88551152591337,84.93997901370444,85.82988739013672,308100
2023-04-03,85.86698584177101,86.53441903250115,85.86698584177101,86.33975219726562,303300
2023-04-04,86.54366877661816,86.59002104226573,84.91216662443007,85.35712432861328,319700
2023-04-05,84.95853231240247,85.32932927907571,84.7824021619508,85.301513671875,333200
2023-04-06,85.0975710787188,85.5425217234231,85.01413841260988,85.25515747070312,207200
2023-04-10,85.04193889402464,86.14505767822266,85.04193889402464,86.14505767822266,473000
2023-04-11,86.33973382677152,86.96081460785635,86.33973382677152,86.6270980834961,323000
2023-04-12,87.01643670281595,87.18329496108298,85.90404595691479,86.0245590209961,359500
2023-04-13,86.1450783562419,86.5993009348516,85.53326229037395,86.3675537109375,350000
2023-04-14,86.38609014210837,86.98862721542613,85.77427412799301,86.27484893798828,355400
2023-04-17,86.08017833760793,86.73833952013254,86.08017833760793,86.71980285644531,416500
2023-04-18,86.8588308487902,87.05350468263224,86.4138802717962,86.74759674072266,327100
2023-04-19,86.02456819568978,86.14507420026037,85.70011643997168,85.98748779296875,648100
2023-04-20,85.33857549028698,85.41273628194327,84.7638470358566,85.06974792480469,681300
2023-04-21,85.14391328586804,85.14391328586804,84.50429587250274,84.93070983886719,654100
2023-04-24,84.69896326769724,85.05121644096617,84.61553060391397,84.9585189819336,270400
2023-04-25,84.47646544774048,84.55989809628299,83.60510100517232,83.64218139648438,551800
2023-04-26,83.54022727091336,83.71635032120206,82.58542293391682,82.75228118896484,359600
2023-04-27,82.94695753095651,83.79978549458166,82.61324101086616,83.75343322753906,409500
2023-04-28,83.89248897869918,84.93071901266322,83.89248897869918,84.89363861083984,357700
2023-05-01,84.88434661398279,85.39419317770182,84.6989517211914,84.6989517211914,178200
2023-05-02,84.40233620020214,84.57845926952913,82.55762332766326,83.2992172241211,338900
2023-05-03,83.31775529410054,83.92029946108883,82.65959405926718,82.74302673339844,826300
2023-05-04,82.37223601387296,82.52055056347399,81.38035815216423,81.67699432373047,672700
2023-05-05,82.53908666281541,83.54023630132443,82.53908666281541,83.2992172241211,737300
2023-05-08,83.26213321254608,83.43826334660116,82.92841668084343,83.16016387939453,505500
2023-05-09,82.57615599025169,83.02110661056142,82.42783440190671,82.76155090332031,273000
2023-05-10,83.34555622103568,83.43825367523887,81.67697375592851,82.3722152709961,462800
2023-05-11,81.89945436284651,81.96434329222605,81.42668812173112,81.89018249511719,557500
2023-05-12,81.9921634465012,82.21464586936754,81.23203284928421,81.72334289550781,203900
2023-05-15,81.87164595294969,82.66885684214027,81.76040475712209,82.59469604492188,218500
2023-05-16,82.31660210204785,82.3907558254964,81.3154525756836,81.3154525756836,312200
2023-05-17,81.74185841331526,82.78935302860963,81.51938312037068,82.60395812988281,279200
2023-05-18,82.32586949776059,83.3455627914691,82.26098056746669,83.23432159423828,275200
2023-05-19,83.4104646281352,83.67928518640332,82.84500083135097,83.1509017944336,231700
2023-05-22,82.97477040093638,83.55877080545002,82.61324533066173,83.30848693847656,212900
2023-05-23,83.00258276246934,83.67928066476748,82.86353302001953,82.86353302001953,229700
2023-05-24,82.50200368895317,82.60397302334657,81.61209528436267,81.7789535522461,277600
2023-05-25,81.63062564774891,81.71405831143231,80.79634144509161,81.43595886230469,285600
2023-05-26,81.6398890973069,82.75227263439186,81.63061723066195,82.60395812988281,187200
2023-05-30,82.76156837469864,82.9747789348637,82.21464831503485,82.53909301757812,300800
2023-05-31,81.6769842178527,82.08486155542627,81.31545914949916,81.7789535522461,224200
2023-06-01,82.01070213418575,82.68740001306432,81.59355292127323,82.35368347167969,268700
2023-06-02,82.75229781386301,84.03154705035276,82.74303301676106,83.8183364868164,249500
2023-06-05,83.98518698130829,84.09642818748603,83.243600157214,83.2992172241211,216800
2023-06-06,83.10453682996011,84.54136504492533,83.10453682996011,84.36524200439453,455600
2023-06-07,84.48183892700514,85.722437368458,84.41654464674673,85.66646575927734,429000
2023-06-08,85.49858085487811,85.75975800210179,85.172102304305,85.6758041381836,262000
2023-06-09,85.79706529179379,85.97428856529177,85.36798044047919,85.53588104248047,364900
2023-06-12,85.48924473115757,86.39404200737796,85.48924473115757,86.3007583618164,387500
2023-06-13,86.76716022636833,87.4760747555714,86.54329510218882,87.30817413330078,632100
2023-06-14,87.06564339374893,87.54136297662046,86.2727821666587,86.8044662475586,512200
2023-06-15,86.61791430851737,87.92380717308036,86.61791430851737,87.7745590209961,482600
2023-06-16,87.93312457772147,88.23161374746603,87.57867091256955,87.80253601074219,523400
2023-06-20,87.4107705983504,87.5786712016699,86.46866126213855,86.67387390136719,524300
2023-06-21,86.35671999598725,86.52462057544093,86.01158905029297,86.01158905029297,400100
2023-06-22,85.64781234165449,85.82504272174712,85.33067073153371,85.7410888671875,392100
2023-06-23,84.98554659074,85.46126616070636,84.77100415987884,85.03218841552734,387900
2023-06-26,84.94823823413275,85.72244701326385,84.94823823413275,85.42395782470703,336900
2023-06-27,85.30269908875225,86.66456368729409,85.14412825075225,86.55262756347656,200000
2023-06-28,86.18883173671112,86.5153031554987,85.76907666980435,86.49665069580078,452900
2023-06-29,86.53395547434269,86.96304032867158,86.33807262338898,86.93505096435547,258700
2023-06-30,87.48539733886719,87.746574481655,87.1122840849374,87.48539733886719,199100
2023-07-03,87.47607069394111,88.16632561276245,87.42943598336369,88.12902069091797,269100
2023-07-05,87.66262246780839,88.00774633580565,87.46673250594571,87.59732818603516,251300
2023-07-06,86.6832046508789,86.84177546784403,86.07689651458153,86.6832046508789,220100
2023-07-07,86.64588589253556,87.74656597077023,86.46865551288691,86.8697509765625,258800
2023-07-10,86.75782614757276,87.5879993606157,86.74849635963321,87.522705078125,407200
2023-07-11,87.72793254733496,88.71667673982027,87.68129071629369,88.65138244628906,250200
2023-07-12,89.2670070666239,89.3975956445089,88.67002867727996,88.75398254394531,679900
2023-07-13,89.13640735684463,89.36027956229792,88.80993595290386,89.239013671875,632400
2023-07-14,89.3043139751993,89.3043139751993,88.11035726510148,88.17565155029297,256000
2023-07-17,87.69061358118945,88.4181805420965,87.50405338830066,88.13834381103516,243500
2023-07-18,88.0077483661508,89.15507033411272,88.0077483661508,88.93119812011719,464300
2023-07-19,89.36028799445161,90.00390107536907,89.36028799445161,89.77070617675781,183600
2023-07-20,89.44424524566477,89.87332305551192,89.36962116137545,89.63079833984375,142400
2023-07-21,89.91062453923328,90.07852515089513,89.4535645305874,89.77070617675781,163600
2023-07-24,89.69607962023943,90.42364648740948,89.69607962023943,90.18112182617188,183700
2023-07-25,89.80800956146068,90.3956652039279,89.76137485615783,90.10649871826172,181800
2023-07-26,89.92929388774675,90.66618358486753,89.91996409815637,90.4050064086914,283100
2023-07-27,90.86205831726619,91.25382401570748,89.94793123769342,90.14381408691406,208000
2023-07-28,90.61954121377369,90.90870061774623,90.09717978901023,90.48895263671875,126000
2023-07-31,90.49827521810845,90.8900480654236,90.39567600756291,90.75012969970703,228300
2023-08-01,90.44231317657649,90.73147258811778,90.19978847717908,90.51693725585938,195600
2023-08-02,89.86397179333545,90.02254971369506,89.43489408601408,89.55615997314453,283000
2023-08-03,89.24834345957127,89.53750282926984,88.54875882975122,89.239013671875,240200
2023-08-04,89.28566549789342,90.19978553135088,89.11776488326234,89.26700592041016,227800
2023-08-07,89.39759047308651,90.11583472644918,89.39759047308651,90.08785247802734,151200
2023-08-08,89.12708787573487,89.85465477814199,88.61405628222056,89.7986831665039,222600
2023-08-09,89.67743122651805,89.99457999484059,89.19238896010808,89.26700592041016,553900
2023-08-10,89.71473857928258,90.16247590042873,88.59540595123214,88.86590576171875,381200
2023-08-11,88.42751153571693,89.0897842172724,88.42751153571693,88.84725952148438,252700
2023-08-14,88.60473333965263,89.01515864617288,88.35288597572479,89.00582885742188,187600
2023-08-15,88.30624124561668,88.39951778042945,87.59733388780485,87.66262817382812,982500
2023-08-16,87.49471915214814,87.79320830477609,86.68319843256148,86.70185089111328,410900
2023-08-17,86.84177801337732,87.19623881056387,86.03026432833124,86.1048812866211,1041300
2023-08-18,85.60116991260205,86.73916201903285,85.60116991260205,86.51529693603516,353900
2023-08-21,86.4220298762889,86.86976009132063,86.03026415900027,86.71118927001953,405700
2023-08-22,86.77648081431967,87.0469877391031,86.18883225695492,86.24479675292969,314600
2023-08-23,86.35673271195805,86.89774656058853,86.13286049535998,86.85110473632812,214500
2023-08-24,86.80444869332541,87.27083839336098,85.88099907988678,85.90898132324219,293400
2023-08-25,86.04892107591314,86.50598110308789,85.26538960075642,86.15152740478516,338600
2023-08-28,86.41270147777173,87.14959821493059,86.41270147777173,86.89775085449219,224500
2023-08-29,86.8324439193126,88.00774813175796,86.8324439193126,87.9704360961914,339600
2023-08-30,87.82118649969861,88.22228194721583,87.69992061680631,88.04505157470703,419100
2023-08-31,88.13834144093947,88.44616041352074,88.05439469380467,88.11035919189453,268300
2023-09-01,88.52077337914334,89.04312760654167,88.46480177153451,88.76329803466797,296800
2023-09-05,88.67002321371622,88.7353174986355,87.80253793319251,87.82119750976562,137900
2023-09-06,87.61598064516623,87.82119327832297,87.02833210920711,87.59732818603516,142700
2023-09-07,87.10295770174484,87.42010647077397,86.94438687550212,87.26153564453125,182400
2023-09-08,87.18691287124884,87.75590901302218,87.18691287124884,87.62532043457031,152400
2023-09-11,87.70925666086693,88.08236989019281,87.42009728849727,87.6812744140625,270600
2023-09-12,87.46673480521166,88.3528796429062,87.46673480521166,87.80253601074219,176600
2023-09-13,87.88649232164929,88.33422253048224,87.33614867413556,87.56934356689453,246700
2023-09-14,88.09171040373322,88.53944064020409,88.09171040373322,88.50212860107422,461900
2023-09-15,88.0077453072172,88.40884078100585,87.5040435180494,87.76522064208984,224300
2023-09-18,87.69993020916804,87.90514284893067,87.41077082579883,87.63463592529297,176300
2023-09-19,87.61598969375439,87.8864966366211,87.1869119239966,87.53203582763672,235600
2023-09-20,87.73724919225883,88.12902204307335,86.92573547363281,86.92573547363281,376400
2023-09-21,86.37537584887731,86.56193600923946,85.78772735595703,85.78772735595703,268400
2023-09-22,86.02092993915363,86.14218871686485,85.43327427695037,85.4426040649414,205300
2023-09-25,85.14412667001872,85.78774691606807,85.12547420800085,85.75043487548828,252900
2023-09-26,85.21478471400204,85.54368904265317,84.48179587598618,84.57576751708984,238300
2023-09-27,84.86708091390612,85.17719377909233,84.12469276826788,84.80130004882812,236500
2023-09-28,84.63213932880366,85.67524091504578,84.59454924277254,85.32754516601562,299500
2023-09-29,85.76922034005267,85.99476087673654,84.97045065563263,85.25237274169922,490100
2023-10-02,85.3181405510076,85.36512277844547,84.0495056969792,84.47238159179688,322100
2023-10-03,83.98373542917763,84.58516250496592,83.28832954751667,83.54206085205078,355100
2023-10-04,83.62663317384462,83.720604810141,82.72449256016218,83.54206085205078,508100
2023-10-05,83.36350222744265,83.81457607850662,82.92182769003593,83.46687316894531,294700
2023-10-06,83.11917603285757,84.52877205717675,82.53654759800102,84.03071594238281,344900
2023-10-09,83.72060110560084,84.85768151407413,83.64542810163583,84.70732116699219,223300
2023-10-10,84.80129099078765,85.7222301730861,84.80129099078765,85.27115631103516,227100
2023-10-11,85.4779049877112,85.75042775544753,84.98924817045814,85.5812759399414,195200
2023-10-12,85.63765285737833,85.63765285737833,84.04011359588442,84.56636047363281,223000
2023-10-13,84.90467327857858,85.11141519424156,83.9085609608316,84.14349365234375,256000
2023-10-16,84.56636660210062,85.4591150996361,84.56636660210062,85.12081146240234,319900
2023-10-17,84.55697350447046,85.84440000484246,84.55697350447046,85.42152404785156,413200
2023-10-18,84.97044609557157,85.1208064452915,84.17167645401864,84.2844467163086,610500
2023-10-19,84.52878939484539,84.85770093697703,83.41990667482206,83.51388549804688,411200
2023-10-20,83.58904548414043,83.89915834543632,82.72449493408203,82.72449493408203,706900
2023-10-23,82.51774827971359,82.90304129787052,81.76596804143894,81.86933898925781,511500
2023-10-24,82.25461482062052,82.88423257551248,82.23582336402195,82.5929183959961,484200
2023-10-25,82.25463266122118,82.50836398257347,81.46526226051797,81.70958709716797,470800
2023-10-26,81.66260613339682,82.10428074668282,81.10816124557711,81.43707275390625,619600
2023-10-27,81.69079093530203,81.94451507247608,80.54431832157378,80.76985168457031,345500
2023-10-30,81.0235816081962,81.5968179052748,80.63828858214366,81.33369445800781,326100
2023-10-31,81.36188982709568,82.2546311692567,81.35249051214063,82.17945098876953,376000
2023-11-01,82.16065752166635,83.10038824607312,82.06668588314096,82.90304565429688,499800
2023-11-02,83.61724569119474,84.52877850062809,83.4480938685993,84.48179626464844,478900
2023-11-03,85.27114702903262,86.32364781286665,85.27114702903262,85.92896270751953,219800
2023-11-06,85.97595373313916,86.03234244651426,85.28055507116953,85.47789764404297,253300
2023-11-07,85.2993468648109,85.61885900994089,85.04562274713997,85.3369369506836,264700
2023-11-08,85.22419188331708,85.22419188331708,84.28446104652082,84.5475845336914,204900
2023-11-09,84.68854818163017,84.77312051812967,83.65483849389712,83.69242858886719,196800
2023-11-10,84.07771034544973,85.02684039909525,83.80518757085541,84.91407012939453,205900
2023-11-13,84.52877058645439,84.8388834271072,84.34082732097899,84.58515930175781,211800
2023-11-14,85.51549108883069,87.06604813040052,85.51549108883069,86.84990692138672,524800
2023-11-15,86.76533277217807,87.79903505489484,86.76533277217807,87.49832153320312,318500
2023-11-16,86.962669587373,87.24458446239571,86.26727095882647,86.89688873291016,247600
2023-11-17,86.9720746626366,87.49832153320312,86.9720746626366,87.49832153320312,141700
2023-11-20,87.22581271964611,88.09976265193642,87.16003185031576,87.90242004394531,283000
2023-11-21,87.51712152519225,87.63929111032614,87.1318356486952,87.2352066040039,183700
2023-11-22,87.51712753052203,87.84603904884288,87.40436442213965,87.64868927001953,163700
2023-11-24,87.6110979995673,88.10915413300813,87.6110979995673,88.01518249511719,52200
2023-11-27,87.56410919187624,87.88361419679562,87.5265191025487,87.72386169433594,168000
2023-11-28,87.46074640275376,87.93061180884345,87.3385839782182,87.6017074584961,259800
2023-11-29,88.22190829375836,88.99248711772672,88.2031168359143,88.32527923583984,210200
2023-11-30,88.45684689257274,88.95491017859919,88.23131353541294,88.94551086425781,263900
2023-12-01,88.58842063066135,89.96982607358615,88.46625820595877,89.91344451904297,181800
2023-12-04,89.49055408988943,90.1295712267826,89.43416537486216,89.7254867553711,550300
2023-12-05,89.4435577526782,89.6409003160299,89.22741656258323,89.35897827148438,711600
2023-12-06,89.59391933295333,90.29871734093281,89.12405399430035,89.1710433959961,814600
2023-12-07,89.38718217038112,90.15776101798889,89.28381122512847,89.97920989990234,299200
2023-12-08,89.94161779620329,90.84375834124853,89.94161779620329,90.60882568359375,267000
2023-12-11,91.00351552096822,91.69892138558419,91.00351552096822,91.58615112304688,168700
2023-12-12,91.37941007275762,91.58615197120257,91.02231499244665,91.27603912353516,218300
2023-12-13,91.05050158430578,92.75141175681567,90.68400720646747,92.69503021240234,1220500
2023-12-14,93.55019708400555,95.12894499794254,93.55019708400555,94.8376235961914,818400
2023-12-15,94.5275126991106,95.00677738908196,94.07644595408303,94.28318786621094,554400
2023-12-18,94.61209281268843,94.61209281268843,94.03885647789065,94.1234359741211,723500
2023-12-19,94.26437933865536,95.1007390447553,94.22678925225384,95.06315612792969,554200
2023-12-20,94.62427182039838,95.13503944281443,93.41356658935547,93.41356658935547,482900
2023-12-21,94.02838703854806,94.59590425682475,93.74462482122324,94.51077270507812,329100
2023-12-22,94.7283157854272,95.38095727765587,94.57697402606432,94.98369598388672,570600
2023-12-26,95.09720735806654,96.09982130983413,95.09720735806654,95.9295654296875,178700
2023-12-27,95.94848442654394,96.09035830957367,95.6836435563918,95.99577331542969,472700
2023-12-28,95.73093835116549,96.23224534579074,95.73093835116549,96.05253601074219,241700
2023-12-29,95.8728247956439,96.15658702774867,95.45664211292309,95.68365478515625,259700
2024-01-02,95.05936854975383,96.32682333322512,95.05936854975383,95.8160629272461,370100
2024-01-03,95.12558153654363,95.46609329469338,94.5296895679679,94.8607406616211,184300
2024-01-04,94.54860603155535,95.07828779457107,94.35943603515625,94.35943603515625,383600
2024-01-05,94.22701977612411,95.44718579125488,94.20809844582081,94.88912200927734,477100
2024-01-08,94.76615878214916,95.86335775953422,94.69048789643354,95.85389709472656,309700
2024-01-09,95.20125155993482,95.39042154992164,94.87965391731016,95.1066665649414,306400
2024-01-10,95.03099526478492,95.05937004152099,94.4823921933124,94.89857482910156,283800
2024-01-11,94.63374310436537,94.77561700175826,93.82975253181507,94.41619110107422,737500
2024-01-12,94.34052172296421,94.92696030161858,93.96217448565085,94.16081237792969,116800
2024-01-16,93.65947723388672,93.94323940262817,93.22438053382243,93.65947723388672,349000
2024-01-17,92.82713974650848,93.30007198781588,92.44879251018789,92.85551452636719,345300
2024-01-18,93.01629595714195,93.08251338881975,92.1933985978261,93.03521728515625,930400
2024-01-19,93.13926484421275,94.52968661042675,92.92171286583427,94.29322052001953,264900
2024-01-22,94.56751697227033,95.09719867709767,94.43508932969148,94.65264129638672,170500
2024-01-23,94.76615778012675,95.13504432362386,94.52969167704539,95.01207733154297,169700
2024-01-24,95.3809666623452,95.55122255019405,94.62427944019593,94.71886444091797,308000
2024-01-25,95.56067656926939,96.02414809203563,95.50392701605749,95.99577331542969,449500
2024-01-26,95.06882582508402,95.57959342922825,94.82289907870964,95.04045104980469,353500
2024-01-29,94.92694833075089,95.42825529001456,94.66210746294159,95.37150573730469,237600
2024-01-30,95.59850101741887,96.02413705030953,95.48499470767457,95.88226318359375,439500
2024-01-31,95.60797417969927,96.17549136987016,94.86074044636476,94.87020111083984,485400
2024-02-01,95.19179299632218,95.70256064020583,94.37834903195629,95.69309997558594,416200
2024-02-02,95.12557474825182,95.73092733812531,94.53913626964909,95.27691650390625,424000
2024-02-05,94.84181083734674,94.860732164645,94.13241260747327,94.44454956054688,390600
2024-02-06,94.47293258298488,95.05937110210594,94.45401847040732,94.87020111083984,269800
2024-02-07,95.19178559008512,95.27691713229524,94.5675188848236,95.04045104980469,555900
2024-02-08,94.90802933859197,95.12558132328928,94.60535302273438,95.07828521728516,415200
2024-02-09,95.01207814897954,95.49447102400016,94.80399403823081,95.42826080322266,211300
2024-02-12,95.36206706334077,96.86599550430672,95.36206706334077,96.47818756103516,451400
2024-02-13,94.96479334330944,95.33367990585032,93.95271865852774,94.66211700439453,219200
2024-02-14,95.20125176506878,95.5795989622302,94.89857545061415,95.53230285644531,687500
2024-02-15,95.551218834281,96.79975955782685,95.551218834281,96.56329345703125,610000
2024-02-16,96.33628166862945,96.64841863302739,96.01469125661137,96.0903549194336,270100
2024-02-20,95.5984997525729,96.07143187902601,95.5984997525729,95.92009735107422,374300
2024-02-21,95.86334885561358,96.13765037857556,95.52283711789335,96.11873626708984,490400
2024-02-22,96.4403324100218,96.8281402740685,96.18495219973617,96.60112762451172,240800
2024-02-23,96.63896305085493,97.15919135220804,96.55383871956403,96.82814025878906,660900
2024-02-26,96.82814495735732,97.21594562378819,96.46871185302734,96.46871185302734,187300
2024-02-27,96.6673378279519,96.96056069615665,96.51600327797719,96.82814025878906,231100
2024-02-28,96.43087893028478,97.0646136037159,96.3457545926381,96.62005615234375,1147700
2024-02-29,97.19702678083675,97.50915654523439,96.75246936271655,97.26323699951172,332600
2024-03-01,97.58482276922986,98.35097779602897,97.31052124313786,98.2658462524414,291000
2024-03-04,98.34153866874541,99.2401071069859,98.30370322068413,98.73880004882812,325500
2024-03-05,98.28476906863081,98.96578534578126,97.84021166500494,98.21855163574219,343900
2024-03-06,98.73877210670435,99.55221596889054,98.71985799621314,99.09819793701172,285100
2024-03-07,99.4954816850627,100.11974845624918,99.4954816850627,99.76032257080078,458900
2024-03-08,100.0156927952176,100.33729042173694,99.39142608642578,99.39142608642578,299300
2024-03-11,99.06983499279785,99.93057505854881,99.06983499279785,99.85490417480469,327800
2024-03-12,99.97786351907949,100.27108638823508,99.52385265131059,100.0819091796875,550200
2024-03-13,99.89273473953271,100.65888255501093,99.76977497173137,99.99678039550781,379100
2024-03-14,100.03460896555168,100.03460896555168,98.32258969977295,98.88065338134766,473400
2024-03-15,98.51176941925941,99.2590030908028,98.10504747693507,98.80498504638672,440500
2024-03-18,99.0509312811614,99.30631152014891,98.56853836710343,99.12660217285156,150800
2024-03-19,98.85229318031617,99.64681583428491,98.83337185062764,99.55223083496094,299700
2024-03-20,99.44817316378106,100.84805552042678,99.34412751217494,100.77238464355469,321800
2024-03-21,101.25793360986044,101.8672323625446,101.21985152989093,101.49594116210938,265100
2024-03-22,101.57210725345229,101.74347298486661,101.01992797851562,101.01992797851562,267400
2024-03-25,100.72479821364087,101.17224630703178,100.72479821364087,100.89616394042969,384900
2024-03-26,100.95327956674556,101.27696633640228,100.83903333211828,100.85807800292969,365600
2024-03-27,101.30553989147579,102.61933898925781,101.30553989147579,102.61933898925781,264000
2024-03-28,102.54317843825513,103.33336529731515,102.54317843825513,103.11439514160156,268700
2024-04-01,103.17150946130542,103.29527076536591,102.60980789860164,102.70500946044922,338700
2024-04-02,101.76251419565435,101.97196201558792,101.41026038363748,101.66731262207031,346500
2024-04-03,100.94376460528727,101.76251118805797,100.94376460528727,101.61970520019531,378200
2024-04-04,102.30516842950468,102.62886248716482,100.40110795488874,100.55343627929688,239800
2024-04-05,100.47726166797594,101.22936634884394,100.10597049511135,100.96279907226562,204800
2024-04-08,100.99136721260537,101.3245763360376,100.82952381885458,100.87712097167969,407500
2024-04-09,101.21031961192027,101.41024506527168,100.35349831567524,101.28648376464844,222400
2024-04-10,99.94413158696274,100.09645263893181,98.90641491280468,99.2396240234375,474200
2024-04-11,99.50618195689867,99.58234610742959,98.47799497838407,99.25865936279297,362600
2024-04-12,98.64938052388509,98.7160223531481,97.30701433862568,97.5354995727539,511900
2024-04-15,98.42087663602481,98.89689172236092,96.67866694022915,97.04043579101562,437700
2024-04-16,97.14516559997712,97.14516559997712,96.10744887166969,96.3740234375,409300
2024-04-17,96.71674075456795,96.97379296604136,95.74567318439234,95.98368072509766,333900
2024-04-18,96.31688690113226,96.77386456129524,95.70758819652397,96.01223754882812,234700
2024-04-19,96.01224608831821,96.70723134376361,96.01224608831821,96.38353729248047,256500
2024-04-22,96.75482561831492,97.61165424220533,96.41209416875877,97.0975570678711,156200
2024-04-23,97.3641236510904,98.211437196576,97.24036234208924,97.86870574951172,247300
2024-04-24,97.98295232245533,98.34472846875681,97.58310135767262,98.1733627319336,214500
2024-04-25,97.24036789858577,97.81158458852869,96.74531537087907,97.58309936523438,153600
2024-04-26,96.8881073770784,97.61165234131933,96.74530866205579,97.2689208984375,265600
2024-04-29,97.44981652869726,97.97343606918602,97.4117344472604,97.87822723388672,143400
2024-04-30,97.32604950749976,97.32604950749976,96.1074447631836,96.1074447631836,1957100
2024-05-01,95.44101827352658,96.68817539001557,95.17445100558206,95.35533905029297,516100
2024-05-02,96.11698257527627,96.2121841569107,95.20303431743868,95.95513916015625,197100
2024-05-03,96.67866035533652,97.16419048067142,96.32640660061124,96.57393646240234,255400
2024-05-06,97.09755320289082,97.40220256110148,96.97379189791617,97.36412048339844,174700
2024-05-07,97.48789990108395,97.94487035754874,97.25941467285156,97.25941467285156,253100
2024-05-08,96.90715016749516,97.5450086269308,96.754821856542,97.4402847290039,222600
2024-05-09,97.45933153241744,98.12574974888753,97.2974808826343,98.1067123413086,229700
2024-05-10,98.50655930323107,98.57320112219367,98.17335020841807,98.29711151123047,122800
2024-05-13,98.60177311923908,99.22059423704077,98.50657154651908,98.55416870117188,598800
2024-05-14,98.9064196342468,99.13490485481441,98.63985233301557,98.96353912353516,184500
2024-05-15,99.65851386620257,100.04884244083269,99.3253047748321,99.9822006225586,248600
2024-05-16,99.94413157258055,100.15357211108115,99.54427337646484,99.54427337646484,777500
2024-05-17,99.69659885885183,99.82036016400546,99.34434508714953,99.64899444580078,248500
2024-05-20,99.72516928084261,99.9631768447587,99.31579598037035,99.39196014404297,216400
2024-05-21,99.1444217844147,99.45859348519703,99.07777996274092,99.40147399902344,271800
2024-05-22,99.19203064281932,99.56332184641099,98.76361268708068,99.20154571533203,242200
2024-05-23,99.50619329478415,99.50619329478415,97.65925964615279,97.84966278076172,359700
2024-05-24,98.21143125439566,98.74456580049942,98.21143125439566,98.45895385742188,170800
2024-05-28,98.35423573675313,98.53512379554947,97.40220555515361,97.71637725830078,229400
2024-05-29,96.87859318093743,96.87859318093743,96.55489914266072,96.65010070800781,183300
2024-05-30,96.89763091001677,97.68781770550467,96.81195167994439,97.56405639648438,221100
2024-05-31,97.60212826242696,99.1634643984513,97.24035941847549,99.11585998535156,264300
2024-06-03,99.21106327445347,99.2301079453902,97.79254035304538,98.48751831054688,470900
2024-06-04,98.14479271871646,98.42088235644796,97.72590435751542,98.1257553100586,453100
2024-06-05,98.82073880909802,98.82073880909802,97.99246991068274,98.75409698486328,176600
2024-06-06,98.47801001548335,98.8016968095453,98.24000245629156,98.4970474243164,175900
2024-06-07,98.01150802146613,98.79217250955999,97.86870929952114,98.28759765625,237100
2024-06-10,97.95438484757811,98.71601189856443,97.67829522318092,98.70648956298828,201300
2024-06-11,98.26699385878491,98.35317158008638,97.61590170638348,98.21912384033203,822600
2024-06-12,99.1957688935431,99.43514092625196,98.04678605856242,98.3436050415039,364500
2024-06-13,98.03720820249282,98.07550860396974,97.20419090674288,97.97018432617188,413200
2024-06-14,97.30951163783102,97.55846058583002,96.53394862509127,97.29994201660156,413300
2024-06-17,97.26164480917325,97.90316009521484,96.80204729816973,97.90316009521484,188400
2024-06-18,97.81699735409406,98.6021373805595,97.81699735409406,98.31488800048828,250900
2024-06-20,98.24785993927254,98.76490441837039,98.21913646349847,98.57340240478516,253300
2024-06-21,98.55425807576401,98.8702309265054,98.11381439217982,98.7361831665039,245300
2024-06-24,98.68829583759727,99.81813206104192,98.68829583759727,99.3298110961914,333600
2024-06-25,99.38727541724903,99.38727541724903,98.44893379218355,98.7361831665039,140400
2024-06-26,98.38190305042735,98.4297803778265,98.02762982081543,98.2861557006836,117700
2024-06-27,98.07550240341034,98.24785054663289,97.84570731413167,98.23827362060547,303500
2024-06-28,98.5255383706225,99.3968488439835,98.5255383706225,99.06172943115234,343800
2024-07-01,99.14790661752214,99.50217257837883,98.60213863250141,98.75533294677734,164700
2024-07-02,98.41061524821463,99.09043085006786,98.41061524821463,99.02340698242188,134700
2024-07-03,99.08086898646398,99.30108715237513,98.76489616923047,98.85106658935547,121800
2024-07-05,98.70744132316167,98.82234252102417,98.08507992363893,98.54467010498047,402600
2024-07-08,98.8510709503201,99.67451131365058,98.8510709503201,99.4159927368164,144700
2024-07-09,99.52131962504613,100.1436810721013,99.2436471877954,99.71281433105469,136800
2024-07-10,99.86601161140926,100.7947689308558,99.78941081030403,100.72774505615234,179500
2024-07-11,101.01498594021855,101.65650115932739,101.01498594021855,101.35010528564453,357300
2024-07-12,101.55118863226568,102.92997387575375,101.55118863226568,102.25973510742188,246100
2024-07-15,102.42251217118223,103.13105138164936,102.39378869448231,102.5757064819336,180600
2024-07-16,102.83422249984014,104.55769668170406,102.79592209956924,104.50982666015625,188000
2024-07-17,103.91618392115836,105.15134446574665,103.91618392115836,104.39492797851562,632600
2024-07-18,104.42364944114041,105.61093994014932,103.6097860203253,103.8204345703125,689900
2024-07-19,103.79171199592565,103.79171199592565,102.50867413717936,102.61399841308594,236300
2024-07-22,102.65229891223082,103.04487254190504,101.75225775545931,103.02571868896484,152300
2024-07-23,102.47994828878075,102.47994828878075,101.895879974122,101.97248077392578,149100
2024-07-24,101.78098441190268,102.36505271699212,101.41713427132315,101.46501159667969,398500
2024-07-25,101.21606157896053,102.70017098860048,101.21606157896053,101.2639389038086,331100
2024-07-26,101.86714843570023,102.9491072533169,101.86714843570023,102.661865234375,195200
2024-07-29,103.00657454557215,103.00657454557215,102.23100419458959,102.43208312988281,126300
2024-07-30,102.58527170665332,103.17891694259994,102.25972926778387,102.5948486328125,442500
2024-07-31,103.32253170731812,103.92574650652824,102.69058613238542,103.01612854003906,1201600
2024-08-01,103.00657065407627,103.38956735175145,100.70859777307959,101.17776489257812,226700
2024-08-02,98.9946912824978,99.14789288060297,97.06056858927276,97.68292999267578,246100
2024-08-05,94.75302098661729,95.96903495786708,94.32215426597081,95.09771728515625,366800
2024-08-06,95.34667819786517,96.82121092549374,95.14560654933246,95.66265106201172,379800
2024-08-07,96.72545202761005,97.22334996842854,94.8870764885611,94.92537689208984,866400
2024-08-08,95.43283095996225,97.0892884793309,95.43283095996225,97.01268768310547,166100
2024-08-09,97.00311754579192,97.4148377229992,96.46692654479808,97.05099487304688,177400
2024-08-12,97.14674394632586,97.15632087295769,96.23713315277719,96.39032745361328,278900
2024-08-13,96.84991838205914,97.81698336459995,96.73501718545245,97.75952911376953,222400
2024-08-14,97.92230628816519,98.12338522072491,97.54888650779071,97.83613586425781,159900
2024-08-15,99.19576641765977,99.65536392321351,99.07129559357759,99.45429229736328,132000
2024-08-16,98.95639483986223,99.98090682673053,98.95639483986223,99.93303680419922,185900
2024-08-19,100.00006477717928,100.90967559814453,100.00006477717928,100.90967559814453,105900
2024-08-20,100.68943807366792,100.72773116388473,100.25856410566762,100.34474182128906,181900
2024-08-21,100.69901133723717,101.06286145294288,100.5362401302392,101.01498413085938,125200
2024-08-22,101.16819083686521,101.33096205209984,100.33517360381383,100.54582214355469,282800
2024-08-23,101.00542104044517,102.38420628870482,101.00542104044517,102.3267593383789,153700
2024-08-26,102.57570557049289,102.88210149432821,102.11611533726743,102.20228576660156,520300
2024-08-27,101.8863115483366,102.13525319303812,101.6948095465803,102.00120544433594,149500
2024-08-28,101.6564980635912,102.23098939611991,101.2639317866338,101.74267578125,96300
2024-08-29,102.2501474701286,102.8246388263864,101.48415412508223,102.13524627685547,150500
2024-08-30,102.66187593628274,103.49488591360989,102.26930230623537,103.43743896484375,181800
2024-09-03,102.72890144088583,103.13104469873618,101.3979935362945,101.7139663696289,159300
2024-09-04,101.4937299494139,102.15439901972071,101.01498594021855,101.35010528564453,404300
2024-09-05,101.225651942406,101.25437541910615,100.17241640142159,100.5171127319336,277400
2024-09-06,100.50751894766718,101.04370990295419,99.0808638387477,99.25321197509766,193700
2024-09-09,99.70322738712859,100.71816968115678,99.6840808404733,100.23942565917969,558400
2024-09-10,100.22028784826325,100.22028784826325,98.90853369332736,99.78942108154297,218600
2024-09-11,99.54045036302955,100.08621822402664,97.87442330920479,99.99047088623047,384900
2024-09-12,99.97133315515948,100.8139200291316,99.4542887194081,100.603271484375,379400
2024-09-13,101.02458167799014,101.88632251602058,101.02458167799014,101.78099822998047,422000
2024-09-16,101.97249245557734,103.02572800584456,101.97249245557734,102.94912719726562,167300
2024-09-17,103.17892184496269,103.88746100826738,102.74804780797858,103.12146759033203,258900
2024-09-18,103.05444300414646,104.47152862604742,102.89167177809937,102.98741912841797,173600
2024-09-19,104.44280900031788,104.67260411056172,103.78213984018014,104.24173736572266,168900
2024-09-20,103.43742788018251,103.93532573298127,103.0735850685632,103.76297760009766,284200
2024-09-23,103.89703953333404,104.27045932143255,103.80129218088271,104.21300506591797,187400
2024-09-24,104.23214626694904,104.5864194635748,104.17469932346253,104.44279479980469,243200
2024-09-25,104.40322777811593,104.42252451564943,103.62157370440616,103.70842742919922,183200
2024-09-26,104.45148219341942,104.90503286880788,104.45148219341942,104.78923034667969,154000
2024-09-27,105.36824306922323,105.8603872578736,105.13663800853803,105.26209259033203,443700
2024-09-30,105.040135695001,105.31998627787362,104.29708973261066,105.2234878540039,218300
2024-10-01,105.00153698998733,105.09804277817895,103.99793716412978,104.57694244384766,404400
2024-10-02,104.52869789178408,104.93399573004547,104.12340005352269,104.49009704589844,455200
2024-10-03,103.96899346751233,104.38394334505342,103.73739576169075,104.21024322509766,175100
2024-10-04,104.63483008396929,105.06907664013552,104.36463157236743,104.99188232421875,826200
2024-10-07,104.6348353174514,105.04013310512582,104.25848631998835,104.70238494873047,152400
2024-10-08,104.83749216147187,105.02084432985826,104.30673975948926,104.85679626464844,157500
2024-10-09,104.93398498712614,106.02443852527112,104.66378645594756,105.92793273925781,206500
2024-10-10,105.68668122402016,105.71563737675254,105.01118490741813,105.24278259277344,169600
2024-10-11,105.53228864544062,106.50693967304034,105.4743910628126,106.30429077148438,265200
2024-10-14,106.41043552330638,107.12454007771309,106.18848987824437,107.06663513183594,142500
2024-10-15,107.11489375721324,107.52019158824749,106.07269302396082,106.14989471435547,426100
2024-10-16,106.63239357598661,107.29824526739316,106.6227415241574,107.24999237060547,167700
2024-10-17,107.22103574027112,107.29823742454509,106.7192321548481,107.01838684082031,182000
2024-10-18,106.98943588911446,107.03768141904298,106.526233155183,106.96047973632812,122000
2024-10-21,106.62273006405749,106.75782932571214,105.60948560164768,105.72528076171875,174400
2024-10-22,105.11733197770167,105.6191281734546,104.95328392931681,105.43578338623047,135300
2024-10-23,105.21383687818674,105.70598841601715,104.72168534035632,105.4454345703125,120300
2024-10-24,105.4840343346879,105.53228722780166,104.81819005633645,105.2234878540039,115200
2024-10-25,105.75422544777962,106.05338011185509,104.64448260759,104.67343139648438,87000
2024-10-28,104.87608972936647,105.6673886006487,104.87608972936647,105.51298522949219,87400
2024-10-29,104.69273019463076,105.13662881191108,104.58657972502486,104.80853271484375,112000
2024-10-30,104.42253588954392,105.28138436929196,104.42253588954392,104.45148468017578,92400
2024-10-31,104.48043097603558,104.73133275945028,103.85318756103516,103.85318756103516,1602600
2024-11-01,104.44184249419648,105.00153630532539,104.04618937979298,104.11373901367188,150100
2024-11-04,104.07514836685762,104.6927471834987,103.72774811220218,103.9303970336914,105400
2024-11-05,103.7277365157711,105.2234878540039,103.7277365157711,105.2234878540039,99100
2024-11-06,107.34648360848587,108.64923074851365,107.08593712542347,108.41763305664062,207500
2024-11-07,108.39833085088738,108.8132806825141,108.27287627891528,108.47553253173828,170100
2024-11-08,108.45624187557056,108.96769019048597,108.29219380519362,108.7264404296875,3303700
2024-11-11,109.22823371097081,110.01953255695811,109.22823371097081,109.53703308105469,102500
2024-11-12,109.42123767508032,109.42123767508032,108.1281425294651,108.44658660888672,304900
2024-11-13,108.45623539658743,108.99663247253895,108.37903371077779,108.71678924560547,1100500
2024-11-14,108.73607932521243,109.07382747699324,108.00267807966156,108.07987976074219,338300
2024-11-15,107.45264211579816,107.78074561930322,106.9701425936236,107.08594512939453,371400
2024-11-18,107.22104982755955,108.0123487894384,107.22104982755955,107.73249816894531,334100
2024-11-19,106.74819121654049,107.3947387746449,106.39113893881395,107.14383697509766,193400
2024-11-20,107.12454059408272,107.48158551064911,106.82538589895648,107.45263671875,191800
2024-11-21,107.6552808259965,109.19928504047145,107.5684344541701,108.90978240966797,160500
2024-11-22,108.95803763685154,110.25113272746951,108.95803763685154,110.13533020019531,253100
2024-11-25,110.9459374858224,111.82408275751042,110.9459374858224,111.34158325195312,840900
2024-11-26,111.12928672724526,111.12928672724526,110.0870860557224,110.51168060302734,170200
2024-11-27,110.3958860523227,110.7915318102404,109.7686352356474,110.11603546142578,581600
2024-11-29,110.3765767384392,110.88803236394668,110.3765767384392,110.55992889404297,108500
2024-12-02,110.71433172039461,110.71433172039461,109.93267757192243,110.1739273071289,265900
2024-12-03,110.424823531842,110.55992278776498,109.52737426757812,109.52737426757812,172100
2024-12-04,109.73003674743426,109.73003674743426,108.60098967060307,108.99663543701172,177000
2024-12-05,109.0738336834293,109.27648258602876,108.42728613289417,108.48518371582031,162100
2024-12-06,108.71677922525201,109.01592652724467,108.20532362567216,108.42727661132812,156400
2024-12-09,108.68783854299565,108.86153866360044,107.75179566444814,107.80004119873047,153000
2024-12-10,107.67459391358496,107.68423860302093,106.55519150091054,106.78679656982422,315400
2024-12-11,107.1245393512248,107.1245393512248,106.26569084384472,106.44903564453125,121300
2024-12-12,106.25603485107422,106.8060839574462,106.25603485107422,106.25603485107422,156900
2024-12-13,106.23673037365042,106.23673037365042,105.67703658066549,105.94723510742188,181700
2024-12-16,105.87003930932501,106.02444268311514,105.19454295488836,105.26209259033203,867700
2024-12-17,104.83261429546285,105.31844530338071,104.4050806362734,104.5896987915039,249800
2024-12-18,104.70629012090342,105.12410504121952,101.70385094626162,101.71356964111328,342500
2024-12-19,101.89818320893012,102.59777352985064,101.06255340576172,101.06255340576172,548600
2024-12-20,100.86822992738406,103.1419228640387,100.86822992738406,102.60750579833984,473000
2024-12-23,102.26742677709561,103.08361930895553,102.01479257824678,103.02532196044922,378000
2024-12-24,103.07390490156246,103.84151875746055,102.85041938374195,103.81236267089844,101400
2024-12-26,103.39455310938911,104.25933166397435,103.39455310938911,104.13301086425781,154300
2024-12-27,103.5305827820898,104.24961054275862,102.96701707712589,103.50142669677734,343600
2024-12-30,102.69494828496663,102.81154296818514,101.56781692590798,102.30628204345703,849800
2024-12-31,102.62693671266639,103.0933302922111,102.11194965768034,102.61721801757812,1557400
2025-01-02,103.10304780045895,103.56944137463492,101.93705645182682,102.47146606445312,436500
2025-01-03,102.87956915386928,103.62775303989467,102.38402687491983,103.48200225830078,204400
2025-01-06,104.0747102624205,105.1629742963988,103.91924079476978,104.03584289550781,498800
2025-01-07,104.4342233640119,104.91033561517042,103.39454543659687,103.72490692138672,281600
2025-01-08,103.41398829547903,103.51115301409851,102.4617562613452,103.43341827392578,1641700
2025-01-10,102.72410551572334,102.90872366379273,101.90790559922041,102.04393768310547,523100
2025-01-13,101.66498929002167,102.80183942936922,101.61641063941917,102.78240203857422,343900
2025-01-14,103.23908358058158,103.89009531669998,102.88928468080609,103.79293060302734,485800
2025-01-15,105.5127662315759,105.72653304393015,104.9880753089511,105.26013946533203,478700
2025-01-16,105.21156107816716,105.81399419209438,104.8034648138259,105.66824340820312,159700
2025-01-17,106.63017595974472,106.82451278971836,106.28037707898426,106.59130859375,240500
2025-01-21,107.08686422913397,107.93221280708644,107.08686422913397,107.79618072509766,351400
2025-01-22,107.7573165524166,107.87391124718313,107.4075176417316,107.4852523803711,375300
2025-01-23,107.37837113392764,108.21400105817555,107.33950376382393,108.18484497070312,278200
2025-01-24,108.20427258399134,108.33058596551894,107.73787159808792,107.89334106445312,114800
2025-01-27,107.08686628563183,107.85448014199127,106.98970156994423,107.67958068847656,307300
2025-01-28,107.26176978385571,107.26176978385571,106.18322434870977,106.63018798828125,374700
2025-01-29,107.1257332977795,107.6115642877921,106.48443283263042,106.72734832763672,238500
2025-01-30,107.24233692794115,108.17513155243635,107.18403216734022,107.82533264160156,338300
2025-01-31,107.84476343486511,108.28201578331011,106.756506737991,106.88282012939453,286800
2025-02-03,105.13381451202412,106.78564418832573,104.73543698827311,106.24150848388672,498800
2025-02-04,105.9403088363968,106.78565746240187,105.85286281294432,106.56217193603516,158000
2025-02-05,106.90225132399121,107.5727004846532,106.49415505801993,107.4366683959961,378600
2025-02-06,107.47553570238269,107.55327044248149,106.33869292791084,106.89253997802734,844300
2025-02-07,107.21318694964609,107.2909216927479,106.18322754972309,106.31925964355469,359900
2025-02-10,106.93139969024118,106.93139969024118,106.38726396171039,106.75650024414062,250100
2025-02-11,106.34840310657334,107.36865117349907,106.34840310657334,107.222900390625,387200
2025-02-12,106.59131103592674,107.34921357040055,106.40670030971214,107.29090881347656,279200
2025-02-13,107.98079711473667,108.8261457369787,107.88363239582436,108.7289810180664,694400
2025-02-14,108.66095413478675,109.37998187884757,108.61236807358053,108.83585357666016,353700
2025-02-18,109.14679201956578,110.31278343057717,109.13707332406945,110.25448608398438,1977900
2025-02-19,109.73949333384756,110.44880234344822,109.57430518287944,110.3419189453125,909200
2025-02-20,110.24476507042363,110.3127811110826,109.33140045598094,110.16703033447266,190400
2025-02-21,109.93383419597244,110.07958497345231,108.28201181971374,108.4763412475586,481500
2025-02-24,108.74839771518371,108.90386717701027,107.94191656164031,108.27228546142578,377700
2025-02-25,108.37918180544807,108.77755937586575,107.67958397006858,108.04881286621094,327000
2025-02-26,108.32087468376524,108.82613562306778,107.60183952161447,107.89334106445312,238900
2025-02-27,108.03910028301603,108.58322863145308,106.84395275976435,106.88282012939453,232800
2025-02-28,106.75650389277432,108.07796477221066,106.24151681879411,108.00994873046875,417700
2025-03-03,108.49578255654109,108.95245746978837,105.804274663213,106.47472381591797,312700
2025-03-04,105.74597562413045,105.77512429757442,103.82208163170887,104.15245056152344,440900
2025-03-05,104.19130957408429,105.47390299510029,103.53057918064016,105.09495544433594,313500
2025-03-06,103.9386849163583,105.02694160762475,103.56944861337055,104.36621856689453,666200
2025-03-07,103.88039000441464,105.91116006569024,103.88039000441464,105.67796325683594,389800
2025-03-10,104.72572756456232,105.52249009579072,103.23908591351848,104.08443450927734,326800
2025-03-11,103.59859741763809,103.69576212778608,101.55810143856935,102.26741790771484,618200
2025-03-12,102.957300205562,102.957300205562,101.32490781919056,102.02450561523438,382100
2025-03-13,102.54920720269801,103.47228312691743,101.53867784461347,101.9176254272461,514200
2025-03-14,102.46174349711414,103.8706576877554,102.46174349711414,103.72490692138672,2303100
2025-03-17,103.75406369415853,105.7265363018944,103.75406369415853,105.28929138183594,201000
2025-03-18,105.0340865054677,105.34697866894575,104.68208188906269,105.10253143310547,490700
2025-03-19,104.97542051662919,106.29543408510905,104.79941821016938,105.69898223876953,3291400
2025-03-20,104.94608835922493,105.78698744152447,104.83853097940028,105.18075561523438,693000
2025-03-21,104.31052509817404,104.84831200265788,103.69452074753244,104.58430480957031,898400
2025-03-24,105.53276463588998,106.25632639042938,105.53276463588998,106.09988403320312,883500
2025-03-25,106.1878736392681,106.4225408877923,105.68919920870904,106.01187133789062,1205000
2025-03-26,106.19766343980018,106.84300029791612,105.39587676157248,105.689208984375,559200
2025-03-27,105.1416429668718,105.5327600327846,104.63319600314148,105.00475311279297,373600
2025-03-28,104.79942960556663,105.04387686556656,103.11763126317699,103.47941589355469,285500
2025-03-31,102.73628820974577,104.6527537224333,102.48206098522395,104.28119659423828,565500
2025-04-01,103.98786181200644,104.4767563268348,102.94162784867126,104.16386413574219,341300
2025-04-02,103.27407981090381,105.21987788761436,103.27407981090381,104.85809326171875,974100
2025-04-03,101.96382903215785,102.2962811494991,99.58780161975415,99.61713409423828,864800
2025-04-04,96.88910344415524,97.53444773172167,93.54506702659553,93.7210693359375,2356800
2025-04-07,90.96371185280266,96.6055587077591,89.7610355289485,93.36907196044922,1011200
2025-04-08,96.37088111465806,96.37088111465806,90.09347754707036,91.42327117919922,1068300
2025-04-09,90.42593631401759,99.07936807603133,89.8001444471949,98.55136108398438,893300
2025-04-10,96.70333092494563,96.78155583317334,92.68461764898521,95.05086517333984,1770900
2025-04-11,94.64020011371063,96.56644567614548,93.60374613998964,96.23399353027344,558100
2025-04-14,97.61267743835917,98.05267950338313,96.39044119113922,97.42689514160156,809500
2025-04-15,97.41710661320117,98.25800567428352,97.2508842885526,97.32910919189453,924500
2025-04-16,96.7424425054921,97.57356163307767,95.08997676880779,95.91131591796875,1089100
2025-04-17,95.6668710395485,97.24111190758958,95.6668710395485,96.4588851928711,373300
2025-04-21,95.7939857658886,95.7939857658886,93.87752029625818,94.77708435058594,207700
2025-04-22,95.35398084404883,97.15311649918688,95.35398084404883,96.8304443359375,617300
2025-04-23,98.81535027511727,100.40915106015966,97.99401112645607,98.25801086425781,1056600
2025-04-24,98.12111840836837,99.8909214584019,97.945116101181,99.79313659667969,652500
2025-04-25,99.06958190130459,99.44113903842612,98.56113489998366,99.26513671875,289400
2025-04-28,99.36291633993642,100.252700410242,98.88379438060339,99.81269836425781,670900
2025-04-29,99.1966901701055,100.46781884260021,99.00113535584691,100.11581420898438,284700
2025-04-30,99.10869957075455,100.62427559547223,98.25802040424394,100.28204345703125,527600
2025-05-01,100.81003693959265,101.45538121255316,100.19403260080647,100.38958740234375,257600
2025-05-02,101.6802610511975,102.33538525429884,101.41626134243798,102.13004302978516,508400
2025-05-05,101.43582535477566,102.25717196627983,101.43582535477566,101.73894500732422,252900
2025-05-06,100.95671535259297,101.92472438438236,100.73182059776404,101.18161010742188,361700
2025-05-07,101.4064892550916,101.98338860421059,100.92737476713475,101.61182403564453,247100
2025-05-08,102.25716948447683,103.60651554070314,102.13983212569894,102.66783905029297,315200
2025-05-09,102.9122922965044,103.07851463619438,102.35495286465007,102.73628997802734,419700
2025-05-12,105.29809681700182,105.78699130316498,104.8385348064184,105.65987396240234,433500
2025-05-13,105.77720988408988,106.38344172425361,105.54254262271007,105.9043197631836,610500
2025-05-14,105.82609969720357,106.00210200386745,104.84831076239038,105.00475311279297,467000
2025-05-15,104.84831141330058,106.40299224853516,104.84831141330058,106.40299224853516,373300
2025-05-16,106.14876670423881,107.12655566049727,105.9043194651742,107.11678314208984,293200
2025-05-19,106.07054997549324,107.17544881796898,106.07054997549324,107.03855895996094,265300
2025-05-20,106.93100720979831,107.29279183069802,106.45189268153297,106.84300231933594,390500
2025-05-21,106.13899661621153,106.34433140653505,104.5451958066551,104.62342071533203,409000
2025-05-22,104.46696449378315,104.77986410930902,103.81184770863509,104.1149673461914,421100
2025-05-23,102.91228816194354,103.90962961995271,102.91228816194354,103.6456298828125,469700
2025-05-27,104.6625373445605,105.42521158473821,104.13453037983636,105.36654663085938,353700
2025-05-28,105.25898321084755,105.4154255655398,104.35941915653821,104.51586151123047,313900
2025-05-29,104.84831710699716,104.94609451440769,103.72385827193095,104.64297485351562,348200
2025-05-30,104.25186268693392,104.9852044145743,103.80208065584036,104.61363983154297,826100
2025-06-02,104.38875852737613,104.6918707383222,103.35229708683141,104.68209075927734,831900
2025-06-03,104.46696557397391,106.00210135375566,104.11496842274252,105.95320892333984,429400
2025-06-04,106.12921266604054,106.41277235442953,105.6794306478869,105.7087631225586,211600
2025-06-05,105.96298941512153,106.39321147312896,105.24920021125259,105.6109848022461,358300
2025-06-06,106.40300114789218,107.11679041680966,106.40300114789218,106.852783203125,201200
2025-06-09,107.15589431486485,107.8892360743477,107.15589431486485,107.36123657226562,366300
2025-06-10,107.65457169083766,108.87680798946192,107.53724178053027,108.7008056640625,300500
2025-06-11,108.89636228722625,108.89636228722625,107.6447861161454,108.11412811279297,627600
2025-06-12,107.53723800455624,108.30968475341797,107.3905681618837,108.30968475341797,444900
2025-06-13,107.28300710804312,108.0065688579107,106.77455266548054,107.04833984375,449300
2025-06-16,107.8712991017331,108.67851237847759,107.82207575749113,108.3635025024414,212600
2025-06-17,108.03865050898672,108.56038493164408,107.26096820543832,107.32003021240234,311100
2025-06-18,107.41847522192518,108.31428152536931,107.31018987056858,107.6744155883789,449500
2025-06-20,108.4225646719867,108.61944302839814,107.66457473833209,107.95989227294922,867100
2025-06-23,107.95989568953992,108.90492534899212,107.20190573189731,108.84586334228516,927600
2025-06-24,109.40697719617019,110.47013840141516,109.40697719617019,110.31262969970703,375100
2025-06-25,110.19450205312852,110.19450205312852,109.48572793965148,109.67276763916016,267000
2025-06-26,110.01731046714428,110.70639225050843,110.01731046714428,110.6670150756836,299200
2025-06-27,110.74576858257299,111.3757883541196,110.15512598555155,110.84420776367188,805400
2025-06-30,111.3068781659081,111.65141904874525,110.98202211476396,111.44469451904297,414500
2025-07-01,111.13953225313536,113.5513259747398,111.13953225313536,113.08865356445312,679300
2025-07-02,112.79333719719013,113.54148098587633,112.37988812811172,113.38397979736328,329500
2025-07-03,113.69898343261868,114.31915700213352,113.69898343261868,113.99430847167969,180200
2025-07-07,113.43320073907934,113.76789545159302,112.1436227027235,112.63582611083984,442900
2025-07-08,112.74410914857688,113.83680129301342,112.74410914857688,113.48241424560547,405900
2025-07-09,113.61040059661013,113.9352491561417,112.97053462832098,113.6202392578125,268400
2025-07-10,113.78758459429424,114.57511308128794,113.53164421988531,114.2207260131836,322200
2025-07-11,113.58085525704962,113.63007860181744,112.95083549824689,113.28553771972656,131600
2025-07-14,112.87209337891659,113.28554245470652,112.55707597592053,113.18710327148438,582600
2025-07-15,113.52179559011621,113.65961194579147,111.68095211012817,111.72032928466797,453000
2025-07-16,111.77939777274209,111.89752178484603,110.36184954407054,111.58251190185547,409000
2025-07-17,111.42501108855849,112.25190921776617,111.39548008543365,112.21253204345703,199200
2025-07-18,112.65552061976305,112.65552061976305,111.92705415423177,112.1928482055664,457300
2025-07-21,112.58660956947323,113.07881297449954,112.20269151438694,112.25190734863281,276600
2025-07-22,112.3995803622308,113.196947549453,112.37004935684162,113.06897735595703,268100
2025-07-23,113.37412829952795,114.6932373046875,113.37412829952795,114.6932373046875,280600
2025-07-24,114.32900776475651,114.58495564152736,113.6793031673266,113.73836517333984,1009600
2025-07-25,113.36430139648706,113.84665867110984,112.80318225749731,113.80728149414062,150300
2025-07-28,113.80728218481084,113.82696701820063,113.14773136503827,113.31507873535156,157800
2025-07-29,113.58086085462988,113.63993037334795,112.86224805234336,113.0099105834961,126200
2025-07-30,113.12802760437364,113.42335264841655,111.9073652758235,112.5177001953125,280100
2025-07-31,111.97627970853888,112.56692231920157,110.93281084602054,111.18875122070312,268200
2025-08-01,110.23388791860006,110.32248093455576,108.80649340796428,109.81059265136719,272300
2025-08-04,110.29294198166407,110.95249275434766,110.21418763287042,110.93280792236328,421800
2025-08-05,111.14938119247144,111.68095428303093,110.4701380616935,111.27735137939453,318900
2025-08-06,111.41516586596724,111.7498605848024,111.01155545868328,111.31672668457031,795100
2025-08-07,112.11408617699497,112.40941121148781,111.03124023456726,111.4742202758789,775200
2025-08-08,111.83846569855505,112.83271874548257,111.77940368937685,112.65552520751953,409800
2025-08-11,113.11818694695512,113.85649203360087,112.28143517374777,112.55706787109375,993000
2025-08-12,113.09849559975879,114.77198414003027,113.04927225604526,114.6932373046875,690700
2025-08-13,114.95902745777896,116.03203479905355,114.71292575230832,115.89421844482422,441700
2025-08-14,114.89012167372108,116.22891558020149,114.66371230581187,116.08125305175781,673500
2025-08-15,116.15016497071299,116.15016497071299,115.12638092041016,115.12638092041016,658300
2025-08-18,115.04762862732049,115.70717939920631,115.03778245612618,115.40201568603516,455800
2025-08-19,115.57920958680795,116.79987195384325,115.57920958680795,116.03203582763672,374600
2025-08-20,115.75640035187577,115.75640035187577,114.68340046752856,115.21498107910156,242300
2025-08-21,114.78183324680526,115.13622030140965,114.30932218095138,114.94918060302734,267400
2025-08-22,115.44138097535837,117.823651115427,115.44138097535837,117.56770324707031,339100
2025-08-25,117.47910675783402,117.52833010319965,117.0459728624142,117.0853500366211,405200
2025-08-26,116.9573738808937,117.38066912114938,116.91799670616898,117.29207611083984,412700
2025-08-27,117.08535529339368,118.05006981827731,117.08535529339368,117.93194580078125,441600
2025-08-28,118.11898004132361,118.27648874794674,117.5381835841149,118.20758056640625,306600
2025-08-29,117.8433432597278,118.34539285677602,117.48895619245003,117.81381225585938,238800
2025-09-02,116.48485893893405,117.21331787109375,116.1009408861453,117.21331787109375,267900
2025-09-03,116.97705976096616,117.31175446199364,116.32734767954423,116.8687744140625,885900
2025-09-04,117.01644949964694,118.15835758449276,116.73097060082836,118.11898040771484,344100
2025-09-05,118.54226684570312,119.13290943254731,117.58739103359818,118.54226684570312,1039700
2025-09-08,118.2469490809558,118.2469490809558,117.24284992585919,118.06975555419922,625500
2025-09-09,117.98116367824261,118.41430511102774,117.87287832004633,118.20758056640625,512000
2025-09-10,118.4044557336026,118.75884280348157,117.78428211652854,118.51274108886719,252500
2025-09-11,119.00493664948735,120.59967835849838,118.96555947650127,120.35357666015625,229900
2025-09-12,120.25514714204306,120.50124886015259,119.67434318188181,119.75309753417969,454700
2025-09-15,119.96966875916677,120.38311784485032,119.54637350179691,119.82200622558594,225900
2025-09-16,119.92098671153282,120.26740600086517,119.26773243618541,119.8615951538086,303700
2025-09-17,119.90118057310002,121.4749246192775,119.32711003794729,120.25749969482422,556300
2025-09-18,122.23705127311331,123.04866540056403,121.80154843108521,122.72203826904297,6029500
2025-09-19,122.632959603086,122.632959603086,121.6332860789052,121.83123779296875,249600
2025-09-22,121.5343056051401,122.009392721395,121.4056377510239,121.7916488647461,239300
2025-09-23,121.94011618758017,123.33570072200807,121.94011618758017,122.20735931396484,215900
2025-09-24,122.37561327543789,122.84080809837288,121.9698100063368,122.33602142333984,280900
2025-09-25,121.87083347676365,122.35582802879951,121.37594662467538,122.08858489990234,490700
2025-09-26,122.58346937213392,123.59304275956345,122.53398521871023,123.3554916381836,455800
2025-09-29,123.8107857558343,123.8107857558343,123.14763920390686,123.5732421875,575100
2025-09-30,123.27631524587154,123.95925395224977,122.86060455994149,123.77120208740234,431100
2025-10-01,123.50395947582058,125.57259040870305,123.50395947582058,125.51319885253906,512100
2025-10-02,125.8299280892571,125.8299280892571,124.89954594377546,125.64187622070312,523500
2025-10-03,125.95860335736343,126.81970919609533,125.90911165174269,126.10707092285156,160200
2025-10-06,126.95827627615147,127.30468800827035,125.87941902027468,125.90911102294922,216000
2025-10-07,126.32481121549655,126.32481121549655,124.51353113224809,124.9193344116211,230200
2025-10-08,125.16677842966247,125.88931653729905,124.80055945026122,125.63197326660156,185300
2025-10-09,125.4934053683665,125.86951664699815,124.29578012578727,124.55311584472656,216800
2025-10-10,125.01830784892971,125.16677540733845,121.01962137968916,121.03942108154297,708000
2025-10-13,122.35582569170734,123.25651581858959,122.33602598923251,122.84081268310547,372900
2025-10-14,121.53430692834755,124.62240342312035,121.40563907283047,123.78108978271484,698200
2025-10-15,124.9391300482515,125.42411701804312,123.64252144337688,125.07769775390625,304700
2025-10-16,125.33503798997494,125.61218096266678,123.42477449146301,124.03843688964844,428600
2025-10-17,123.81078268058926,124.94902389228726,123.67221497322154,124.59270477294922,417600
2025-10-20,125.55278897150247,126.15655151643921,125.55278897150247,125.94869995117188,210500
2025-10-21,126.35450667220012,127.59172372381711,126.32480711980747,127.13642120361328,201200
2025-10-22,126.87908856920211,126.99785657615696,125.15687695461872,126.11695861816406,384000
2025-10-23,126.11695957677212,127.00776494394727,126.06747542395605,126.92858123779297,246700
2025-10-24,128.23507621221796,128.80914676184798,128.23507621221796,128.5023193359375,552700
2025-10-27,129.30402908710485,129.83850021312423,129.03678597272147,129.5415802001953,232200
2025-10-28,129.13577964975133,129.98698566092585,128.67058478883334,129.45249938964844,329500
2025-10-29,129.85830431253385,130.38288315680285,128.6804712122042,128.96751403808594,700800
2025-10-30,127.95793704061728,129.5613655304726,127.94804474104627,128.24497985839844,465300
2025-10-31,128.52211466972688,129.49208861928687,128.1558881488568,129.07638549804688,616700
2025-11-03,129.71973590650302,129.71973590650302,127.84906425797779,129.23475646972656,240700
2025-11-04,127.51254568863303,128.21527654765228,126.79001512713852,126.9582748413086,279400
2025-11-05,127.08692850574863,129.49208628868521,127.08692850574863,128.84872436523438,891000
2025-11-06,128.82893910808144,129.47228592549695,127.53233807120748,128.08660888671875,427000
2025-11-07,127.59172308102103,128.9477081298828,126.81970085292119,128.9477081298828,388000
2025-11-10,130.1057343572046,130.5313448509707,129.05657677653164,130.1255340576172,531200
2025-11-11,129.72963066584313,130.6600051467868,129.42278816905997,130.1255340576172,498700
2025-11-12,130.37299618065182,131.68939704637774,130.37299618065182,131.3132781982422,325900
2025-11-13,131.31327107173885,131.64979049509768,129.00709660681338,129.40301513671875,1082300
2025-11-14,127.89856071364173,130.34330299892702,127.86886871039925,129.32383728027344,702100
2025-11-17,128.89822463275607,129.61086290448125,126.52277379550422,127.0869369506836,867500
2025-11-18,126.19614414632608,127.66100496333365,125.69135745535608,126.71083068847656,472500
2025-11-19,126.58215464374305,127.73029573096807,126.00808410013055,126.51287078857422,447600
2025-11-20,127.81937004151423,128.39344057751177,123.2763125599059,123.39508056640625,1734100
2025-11-21,123.86027429605038,126.97805526098871,123.74149873923062,126.08726501464844,2200900
2025-11-24,126.7702174277605,128.1460022679467,126.69103371935613,127.65111541748047,356800
2025-11-25,127.73029541459576,129.77911906256702,127.73029541459576,129.50198364257812,351500
2025-11-26,129.85830182220062,131.35286972204864,129.85830182220062,130.69961547851562,221500
2025-11-28,130.9767465088245,132.40202295506037,130.9767465088245,132.30303955078125,236500
2025-12-01,131.22420238133924,132.60987955638566,131.22420238133924,131.87745666503906,210400
2025-12-02,132.3327356719739,133.01568191562248,131.71908083402764,132.65936279296875,610500
2025-12-03,132.68905564834412,134.04504074198104,132.68905564834412,133.98565673828125,344000
2025-12-04,133.74813113953584,133.9064834608182,132.98600112629103,133.33242797851562,385700
2025-12-05,133.3719987063127,134.83685947261094,133.3719987063127,133.92626953125,201800
2025-12-08,134.4310728438441,134.49045685013795,133.5699594443387,133.90647888183594,265800
2025-12-09,133.6986203497135,134.7279782535047,133.6986203497135,134.10443115234375,290900
2025-12-10,134.0351568908795,137.06386209245642,133.82731286482934,136.85601806640625,470400
2025-12-11,136.51947982723104,137.19253379979338,136.17306809226721,137.162841796875,1008400
2025-12-12,137.16283646430594,137.3212038755458,135.04472142290257,135.38124084472656,327000
2025-12-15,136.02459286613833,136.47000311505417,135.35155399686246,135.56930541992188,447900
2025-12-16,135.4826902055844,135.77143179764747,134.0289852988034,134.5766143798828,337700
2025-12-17,134.86534333218717,135.1939207500401,133.34194860854942,133.46142578125,408400
2025-12-18,135.29350041497355,135.92077078880635,134.37747327205932,134.54673767089844,445200
2025-12-19,134.65626342309352,136.4783663410034,134.63634549590722,136.00042724609375,564000
2025-12-22,136.96623971488637,137.0857168904971,136.53810304033016,136.99610900878906,243600
2025-12-23,136.6874568606912,137.2251345657084,136.47837179212817,136.67750549316406,255100
2025-12-24,136.65758862546684,137.68314162703976,136.65758862546684,137.60348510742188,109200
2025-12-26,137.73292841839617,137.73292841839617,137.22513519947034,137.66322326660156,397500
2025-12-29,137.06582302196037,137.83248853895287,137.055856461397,137.5437469482422,171600
2025-12-30,137.80261789924484,137.9121437138796,137.34461190562854,137.37448120117188,653300
2025-12-31,137.45414135332464,137.45414135332464,136.0701415825015,136.13983154296875,484700
2026-01-02,137.13550208590587,139.04721283207624,136.92641703167516,138.74851989746094,565200
2026-01-05,139.65458777125804,140.1424782449037,139.3459282606989,139.88360595703125,612600
2026-01-06,140.15242425592126,142.60181270497796,140.12255496203625,142.46241760253906,579600
2026-01-07,142.27323704408087,142.5022400310153,140.8693194423649,141.1182403564453,745200
2026-01-08,141.14810813175336,142.08405318949195,141.04854888294872,141.70570373535156,655200
2026-01-09,142.30310665991635,143.79663214777392,142.12389089397837,143.61741638183594,629600
2026-01-12,142.77108292029766,143.22910410007992,142.41263618614158,143.07974243164062,550100
2026-01-13,143.3883945115566,143.6572333464723,142.5619752730576,143.04986572265625,2770400
2026-01-14,142.85074207109875,143.39837114628156,142.33298229156884,143.06979370117188,4146300
2026-01-15,144.3641848414836,144.78237017148942,143.8065892085483,143.88624572753906,652800
2026-01-16,144.5433905828532,145.3996791114159,143.66718412769328,143.8663330078125,537000
2026-01-20,142.31305758972488,143.8762882214836,141.80526439486744,142.22344970703125,1695600
2026-01-21,143.47802020065907,146.5048918151148,143.47802020065907,145.9473114013672,2384600
2026-01-22,146.85338957116906,147.23173903358264,145.89752656559742,146.69407653808594,668800
2026-01-23,145.120895209624,145.22046965400557,143.7468468803794,144.42391967773438,1264300
2026-01-26,144.39405247242559,144.7624505746994,143.88624406882943,144.12521362304688,1148600
2026-01-27,145.0910235814498,145.91744283915904,144.72262549043162,145.47933959960938,445200
2026-01-28,146.484979510793,147.81920720110455,146.484979510793,147.3213653564453,972400
2026-01-29,147.67981611735897,148.3170530881737,145.8875823891526,147.82916259765625,910700
2026-01-30,147.96854373230417,148.5659599829136,145.74817350837571,146.54470825195312,1210400
2026-02-02,145.72825640061114,149.29280561197334,145.72825640061114,148.98414611816406,1353700
2026-02-03,149.19323160040705,150.1291766442752,147.32135670559725,148.92440795898438,1391000
2026-02-04,149.12354981715316,150.34823649618187,147.12221588601525,148.48631286621094,2250000
2026-02-05,147.24170491440856,148.99410269145676,146.51484490166794,147.51052856445312,2764500
2026-02-06,148.3568676805436,151.44349315241033,148.3568676805436,151.2244415283203,993800
2026-02-09,150.16902562099912,151.27421996261853,149.19324463858342,150.67681884765625,1195600
2026-02-10,150.517504359891,151.16470788603974,150.03958043392888,150.1590576171875,609300
2026-02-11,151.6326531307255,152.52877751231662,150.71662601546728,152.24002075195312,1305500
2026-02-12,152.14047520888292,153.6439521542008,149.06381616535432,149.22311401367188,1434300
2026-02-13,149.0538353483243,151.86167045823748,148.36681121747634,150.9058074951172,1234000
2026-02-17,150.4079681128423,151.2543052833676,149.07375568256205,150.19888305664062,1063100
2026-02-18,150.38805277088738,152.47899452640246,149.7707337656842,151.6426239013672,1289400
2026-02-19,151.00538321899984,151.16469624636267,149.99973302758264,150.72659301757812,977000
2026-02-20,150.25862337659166,151.83180536788188,150.0993103461739,151.76210021972656,898400
2026-02-23,150.95560400271629,151.85171324152387,148.85471082087184,149.59152221679688,719500
2026-02-24,149.8105649132972,151.19456454443096,149.8105649132972,150.49757385253906,1326400
2026-02-25,151.104950929203,151.63266206808674,150.50754983252403,151.33396911621094,652700
2026-02-26,151.42357541712528,152.23007676460463,149.32268225099628,150.46771240234375,624000
2026-02-27,148.92440957335822,150.1789654923766,148.79496583820793,150.13912963867188,728100
2026-03-02,148.24734528576582,149.83047872033256,147.76942136442872,149.64129638671875,1934900
2026-03-03,145.9971000956629,147.3611818496971,144.0256355076852,146.46507263183594,5852600
2026-03-04,147.4408384865285,149.1135797460202,146.773732256165,148.61573791503906,1595600
2026-03-05,147.77936599396241,148.6456059105636,145.58886499537186,146.99278259277344,3787000
2026-03-06,144.4537949411587,145.0312933179938,143.4481598602323,143.93603515625,1736900
2026-03-09,142.0342702253433,145.12089569639986,140.32169308814028,144.71266174316406,2736300
2026-03-10,144.86201569761698,147.36117612047698,144.8221798446808,145.0910186767578,2129900
2026-03-11,145.33000143912548,146.47503163194185,145.05119602198283,145.73822021484375,1456300
2026-03-12,144.49360308807286,144.49360308807286,143.09965208744757,143.16934204101562,2285900
2026-03-13,144.3641836093011,145.58887029336,143.806587981125,144.0654754638672,1936600
2026-03-16,145.9274038526755,146.92308757458832,145.32003617459156,145.5590057373047,1430100
2026-03-17,146.8300018310547,147.47999572753906,146.57000732421875,147.00999450683594,610700
2026-03-18,146.80999755859375,147.0800018310547,145.4600067138672,145.47999572753906,1455400
2026-03-19,143.07000732421875,146.3699951171875,142.8699951171875,145.36000061035156,1471600
2026-03-20,145.6999969482422,145.8000030517578,142.1999969482422,143.10000610351562,1426600
2026-03-23,145.0800018310547,146.00999450683594,143.30999755859375,143.8000030517578,1286500
2026-03-24,142.97000122070312,145.3300018310547,142.80999755859375,144.91000366210938,501900
2026-03-25,145.4600067138672,146.2100067138672,144.5500030517578,145.55999755859375,907300
2026-03-26,144.16000366210938,145.05999755859375,142.83999633789062,142.89999389648438,546100
2026-03-27,142.47000122070312,143.0399932861328,140.7899932861328,141.0800018310547,566900
2026-03-30,142.3800048828125,142.4499969482422,137.85000610351562,138.47999572753906,619700
2026-03-31,139.6699981689453,142.2899932861328,139.25999450683594,142.19000244140625,2363100
2026-04-01,143.60000610351562,145.6300048828125,143.25,144.75999450683594,1393700
2026-04-02,142.0500030517578,145.52000427246094,142.02000427246094,145.22000122070312,678800
2026-04-06,145.5500030517578,146.66000366210938,145.52000427246094,146.25,597400
2026-04-07,145.77000427246094,146.55999755859375,144.91000366210938,146.30999755859375,984900
2026-04-08,150.5399932861328,151.6999969482422,149.74000549316406,151.64999389648438,1519300
2026-04-09,151.36000061035156,153.08999633789062,150.92999267578125,152.8300018310547,715000
2026-04-10,153.0399932861328,153.0800018310547,151.97000122070312,152.13999938964844,627700
2026-04-13,151.50999450683594,153.47999572753906,151.10000610351562,153.4600067138672,489800
2026-04-14,153.8300018310547,155.02000427246094,152.6199951171875,155.02000427246094,569200
2026-04-15,154.57000732421875,155.05999755859375,153.1699981689453,154.47000122070312,3388100
2026-04-16,154.5,156.35000610351562,154.4949951171875,156.27999877929688,462606