date,open,high,low,close,volume
2015-01-02,59.878383753935054,59.92477524056361,59.66187835122324,59.816524505615234,1245867
2015-01-05,59.522709028476726,59.58456435340686,59.30620752558991,59.39899444580078,4987433
2015-01-06,59.22884470348263,59.41441841941395,59.07419862926885,59.1205940246582,3541367
2015-01-07,59.49175749896471,59.60000820697984,59.337111383049326,59.44536209106445,2964233
2015-01-08,59.77014623045886,59.955720095832675,59.445393932462785,59.847469329833984,2579100
2015-01-09,59.98663687383694,60.24952984081436,59.754667633026294,60.172210693359375,3645567
2015-01-12,60.203123190103646,60.203123190103646,59.9092987053291,60.11033630371094,2963433
2015-01-13,60.0484619140625,60.29589485960309,59.80103290133516,60.0484619140625,2600400
2015-01-14,59.708267951083734,59.94023322724771,59.63094488142418,59.909305572509766,2299067
2015-01-15,59.94025477721473,60.002114041745216,59.55364322273547,59.56910705566406,2711900
2015-01-16,59.58456585428075,59.84746279030294,59.5691020226587,59.73921203613281,2944567
2015-01-20,59.77013969937691,59.87839438636282,59.60003361871857,59.73921203613281,2261133
2015-01-21,59.77010805958547,59.98661338613266,59.61546589241026,59.97114562988281,1862033
2015-01-22,60.07939349026335,60.094857311957156,59.893819764311225,60.0484619140625,2225267
2015-01-23,60.094869723458345,60.18765660559785,59.971151258729634,60.06393814086914,2380200
2015-01-26,60.156723698174865,60.419620513916016,60.033009168984776,60.419620513916016,3590467
2015-01-27,60.09484855020296,60.38867291798573,60.0484531590727,60.34227752685547,3243767
2015-01-28,60.37323313729266,60.38869696288907,60.033013242914635,60.11033630371094,2593067
2015-01-29,60.12577618908136,60.419600556864125,60.11031236964216,60.34227752685547,2079333
2015-01-30,60.26497755917757,60.3113690322209,60.156722923115275,60.21858215332031,1772567
2015-02-02,60.269827128935006,60.440736237968196,60.16106534995693,60.347511291503906,1136767
2015-02-03,60.37864220062437,60.73600151800641,60.36310535439712,60.64277648925781,2602100
2015-02-04,60.611671585511544,60.642745261965004,60.45629925186117,60.47183609008789,1709433
2015-02-05,60.53399652974497,60.8602860085786,60.53399652974497,60.82920837402344,3549267
2015-02-06,60.922413586476786,60.98456488401557,60.86026624032064,60.9534912109375,2809067
2015-02-09,60.96905703698371,61.04674520800063,60.87583202204031,60.8913688659668,1462300
2015-02-10,61.000123613016925,61.0933486170915,60.93797624455658,61.06227493286133,2438467
2015-02-11,61.03116722248731,61.093318511704986,60.93794621573397,61.077781677246094,1324933
2015-02-12,61.093334621405134,61.10887145996093,61.01564647724299,61.10887145996094,1865867
2015-02-13,61.155467033128815,61.26422882080078,61.06224207921257,61.26422882080078,1647433
2015-02-17,61.295347453855655,61.34196194070058,61.20212243155063,61.23320007324219,3767967
2015-02-18,61.217655688734375,61.419642566659334,61.186582000248876,61.38856887817383,2074867
2015-02-19,61.34197193679653,61.38858247985213,61.26428374698504,61.32643508911133,943400
2015-02-20,61.35745101463283,61.450675964355476,61.23315239879655,61.45067596435547,1333500
2015-02-23,61.38854542784864,61.52838487538415,61.34193491292553,61.51284408569336,552033
2015-02-24,61.497355618197076,61.65273202625177,61.48181876766884,61.62165832519531,1110500
2015-02-25,61.574995115481784,61.69929377277172,61.574995115481784,61.65268325805664,5203800
2015-02-26,61.69933769425546,61.82364039141498,61.683800844957,61.73041534423828,1616433
2015-02-27,61.730379305939906,61.8236042986917,61.714842465711875,61.80806350708008,1285900
2015-03-02,61.900182242788844,61.900182242788844,61.72845713353377,61.79090118408203,1434667
2015-03-03,61.77530195772609,61.82213897482081,61.603572845458984,61.603572845458984,3886067
2015-03-04,61.58793908541655,61.58793908541655,61.47865804621719,61.50988006591797,2118167
2015-03-05,61.61918656447162,61.61918656447162,61.4942905016189,61.572349548339844,2190300
2015-03-06,61.478673626734235,61.49428464054092,61.213274481277686,61.22888946533203,4270333
2015-03-09,61.306963805751025,61.3538008321416,61.182071685791016,61.182071685791016,3159167
2015-03-10,61.04155731201171,61.15083839314392,60.8854392131096,61.04155731201172,4468767
2015-03-11,61.15081914080852,61.244489176609676,61.010312101983324,61.13520812988281,2736133
2015-03-12,61.22887040333597,61.29131443912239,61.18203340624974,61.27570343017578,1626200
2015-03-13,61.135235189394976,61.18206824290121,60.901058011117755,60.994728088378906,2049067
2015-03-16,61.0103061690426,61.041532158104374,60.86980311412754,60.885414123535156,2201700
2015-03-17,60.823009920179935,60.823009920179935,60.52638861707001,60.588836669921875,3798967
2015-03-18,60.57320066938089,61.119606018066406,60.46391959964379,61.119606018066406,3825733
2015-03-19,61.057189512538905,61.150859610330755,60.62006106609377,60.65128707885742,3255067
2015-03-20,60.854198171901054,61.1039822878195,60.80736116876201,61.08837127685547,2485167
2015-03-23,61.10401262197267,61.197682704504906,61.0727905845449,61.182071685791016,2099233
2015-03-24,61.22888946533203,61.29133352055875,61.150830426050966,61.22888946533203,2256733
2015-03-25,61.22886939868825,61.291313433450085,61.07275137129096,61.103973388671875,2357700
2015-03-26,61.08838398964088,61.19766505937798,60.99471393411654,61.119606018066406,2772467
2015-03-27,61.16642139368007,61.213254419751436,61.07275137129096,61.103973388671875,1107133
2015-03-30,61.150832964264495,61.33817307821599,61.150832964264495,61.244503021240234,1708100
2015-03-31,61.213274481277686,61.32255554817211,61.150830426050966,61.22888946533203,1915300
2015-04-01,61.321439189257504,61.39987621245855,61.18025573907379,61.38418960571289,2742667
2015-04-02,61.3371400732337,61.415573120117195,61.32144947438361,61.41557312011719,2247667
2015-04-06,61.44694482065035,61.6195014978006,61.33713457538273,61.55675506591797,2185867
2015-04-07,61.619437185003505,61.807684263122155,61.556690818609866,61.744937896728516,1639400
2015-04-08,61.80775948236394,61.823450082526485,61.650889386002106,61.77638626098633,1392533
2015-04-09,61.85474802738626,61.88612121058308,61.68218754086601,61.744937896728516,1919133
2015-04-10,61.7920946032768,61.839158441368795,61.72934813845431,61.80778121948242,924933
2015-04-13,61.80770362805042,61.91751778258282,61.776330435024086,61.839080810546875,1716167
2015-04-14,61.82344456158592,61.933254816075085,61.72932091638474,61.91756820678711,1663967
2015-04-15,62.027368737862794,62.1371789751381,61.964618321074305,62.07442855834961,1968700
2015-04-16,61.98030357535684,62.04305399077598,61.93324375589698,62.01167678833008,1381000
2015-04-17,61.917525985804346,61.933212584395775,61.82340240478515,61.823402404785156,1988967
2015-04-20,61.964616968870224,62.074427203749224,61.9489303623836,62.01167678833008,1237200
2015-04-21,62.15287819168276,62.15287819168276,62.043067932128906,62.043067932128906,1782300
2015-04-22,62.105780572068674,62.121471163014334,62.02734756469726,62.027347564697266,1052500
2015-04-23,62.011676788330085,62.10580041672246,61.964616968870224,62.01167678833008,1181033
2015-04-24,62.04307002067633,62.10581646283445,62.02738341013681,62.09012985229492,1860967
2015-04-27,62.121512789869776,62.19994584979821,62.05876235245297,62.13719940185547,2102333
2015-04-28,62.10581646283445,62.10581646283445,62.01169281012359,62.09012985229492,2284500
2015-04-29,61.90186883703635,62.0116790759663,61.85480901584044,61.94893264770508,2766167
2015-04-30,61.94892804680591,61.94892804680591,61.77636740295789,61.87049102783203,3639400
2015-05-01,61.9618853396976,62.04069800249109,61.914596138590085,62.00917053222656,1204867
2015-05-04,62.08799624663288,62.103757980789176,61.99342183311577,62.05647277832031,1728167
2015-05-05,62.05645973333409,62.072221464177076,61.86731094606112,62.00917053222656,4983267
2015-05-06,61.993443875928314,62.02497136403041,61.77277150211773,61.82006072998047,2890000
2015-05-07,61.757031070963045,61.914652531535864,61.74126932576398,61.77279281616211,2300267
2015-05-08,62.05645770237375,62.22984475312918,61.99340677248675,62.16679382324219,4619867
2015-05-11,62.182618723524165,62.182618723524165,61.86737177099356,61.898895263671875,3241533
2015-05-12,61.75700450106897,61.96191511766189,61.70971527723496,61.88310241699219,3864533
2015-05-13,61.91465311662999,62.009227597300296,61.74126990921964,61.78855514526367,4238367
2015-05-14,62.00921621265942,62.15107991191039,61.946169242842544,62.11955642700195,3417933
2015-05-15,62.16678679440416,62.19831025149428,62.009161491797656,62.18254852294922,2536067
2015-05-18,62.0722345124766,62.11952372352485,62.00918356727206,62.05647277832031,1249733
2015-05-19,61.977682253062504,62.040733220804796,61.91463128532021,61.930397033691406,2112533
2015-05-20,61.96192051327214,61.993443992852875,61.86734606594911,61.930397033691406,1855667
2015-05-21,61.96192286931827,62.04073557984772,61.88311015878883,61.993446350097656,2363600
2015-05-22,61.94615245217486,62.10377384257485,61.94615245217486,62.07225036621094,1528267
2015-05-26,62.040757902005076,62.040757902005076,61.96194516311895,61.97770690917969,2064167
2015-05-27,62.040729056339714,62.13530349731446,62.02496731760735,62.13530349731445,2190367
2015-05-28,62.05648862802898,62.088012104392895,61.99343766672074,62.07225036621094,2073667
2015-05-29,62.072252533804445,62.13530349731446,62.02496731760735,62.13530349731445,2049600
2015-06-01,62.06402955190947,62.174885972921764,62.06402955190947,62.111541748046875,2924700
2015-06-02,62.11152786466115,62.12736391734014,61.95315928291055,62.048179626464844,1793733
2015-06-03,62.00067392053392,62.048186111016655,61.65226864274381,61.73145294189453,4150867
2015-06-04,61.68398297345684,61.74733126163481,61.57312648975803,61.58896255493164,3599833
2015-06-05,61.36723061863444,61.50975918862423,61.335558498077205,61.446414947509766,2852533
2015-06-08,61.49388249923645,61.541394676163186,61.35135402341545,61.383026123046875,3785067
2015-06-09,61.43056509721443,61.43056509721443,61.19301216391463,61.28803253173828,4303167
2015-06-10,61.27219647501457,61.38305289956193,61.24052436156714,61.28803253173828,3162600
2015-06-11,61.39890780320536,61.4780921386116,61.351399618451175,61.43058395385742,2480733
2015-06-12,61.35138967535621,61.39889785241084,61.2722053527832,61.2722053527832,3750933
2015-06-15,61.1138203553195,61.193004656705035,60.939619725248356,60.9554557800293,5915467
2015-06-16,61.066310899010084,61.22467949843059,60.987126599299835,61.208839416503906,2174500
2015-06-17,61.208853360003246,61.272201619698464,60.97130443423915,61.177181243896484,2506500
2015-06-18,61.224691969695776,61.41472868923713,61.224691969695776,61.335548400878906,2862033
2015-06-19,61.33554472939079,61.44640115393815,61.28803253173828,61.28803253173828,2521800
2015-06-22,61.54147083503818,61.636491279001866,61.47812252990087,61.525634765625,1968200
2015-06-23,61.478093501128605,61.55727783828978,61.44642137725721,61.509765625,926967
2015-06-24,61.47806430443839,61.50973641326831,61.36720789605289,61.39888000488281,2205100
2015-06-25,61.44638843196205,61.44638843196205,61.27218378910612,61.303855895996094,3035833
2015-06-26,61.24051686198631,61.27218897155513,61.06631220439601,61.097984313964844,2981933
2015-06-29,60.87628823080698,60.92380043570524,60.6545753479004,60.65457534790039,4443333
2015-06-30,60.89210377875151,60.97128807525446,60.781247374639634,60.86043167114258,2476967
2015-07-01,61.01799918434467,61.16123619493089,60.9384275644485,60.954341888427734,3354467
2015-07-02,61.08168352552778,61.14534489280044,61.033940535614356,61.06576919555664,2200367
2015-07-06,60.9702737578636,61.0657637766048,60.84295508200459,60.906612396240234,2434100
2015-07-07,60.76336942175148,60.90660240266769,60.65196509273063,60.84294509887695,3476200
2015-07-08,60.683768955207626,60.71559759410094,60.460960388183594,60.460960388183594,2108967
2015-07-09,60.65196132889881,60.731537001086124,60.62012863159179,60.6201286315918,1919533
2015-07-10,60.906619439041705,60.93845214722816,60.620149349692795,60.89070510864258,4550767
2015-07-13,61.01799918434467,61.01799918434467,60.8111048778415,60.954341888427734,3181833
2015-07-14,60.90660190180942,60.9702632524637,60.85885892435898,60.93843460083008,1615200
2015-07-15,60.9384275644485,61.01799918434467,60.89068054512423,60.954341888427734,1827233
2015-07-16,61.018035888671875,61.08169727026976,60.98620722156743,61.018035888671875,1652533
2015-07-17,61.01799752824369,61.01799752824369,60.77927458026129,60.795188903808594,2377367
2015-07-20,60.79520349297797,60.827036195097996,60.63605617192756,60.667884826660156,3754533
2015-07-21,60.620146466315965,60.63606484334614,60.476913452148445,60.47691345214844,1878467
2015-07-22,60.30181371339518,60.36547504343875,60.14266645936483,60.1585807800293,4627167
2015-07-23,60.142698144445895,60.20635546064044,60.1267797680094,60.1904411315918,2185133
2015-07-24,60.17453432135514,60.19044865239227,59.951725592058565,59.9676399230957,2023933
2015-07-27,59.82435593744636,59.919845896178636,59.68112302304055,59.71295166015625,4574000
2015-07-28,59.77662788971647,59.95169353228353,59.71296655222313,59.91986083984375,6004200
2015-07-29,60.04719620632276,60.30183351534354,60.01536350715487,60.285919189453125,2275733
2015-07-30,60.30180909894619,60.47687470763025,60.25406614060621,60.460960388183594,3031167
2015-07-31,60.508740347062485,60.54057305280662,60.34959300789336,60.429168701171875,2475733
2015-08-03,60.44991968905642,60.44991968905642,60.24202346801758,60.24202346801758,2111733
2015-08-04,60.30602321235859,60.35400148047562,60.242057610854424,60.25804901123047,2934367
2015-08-05,60.37001237970182,60.37001237970182,60.1940987847694,60.2260856628418,2714833
2015-08-06,60.17807279791023,60.19406419426187,59.98616790771484,59.986167907714844,3100100
2015-08-07,59.842236922985165,59.922197965917995,59.73029308967424,59.74628448486328,3169800
2015-08-10,59.81026014652034,59.858238407161714,59.730303157098504,59.842247009277344,1370167
2015-08-11,59.69830094008639,59.73028779461645,59.50639608085489,59.58635711669922,1917267
2015-08-12,59.36249784190711,59.47444171879724,59.20257569378453,59.45845031738281,3369300
2015-08-13,59.410457611083984,59.442444473130095,59.34649202096812,59.410457611083984,2585733
2015-08-14,59.42646751455397,59.45845031738281,59.36249784190711,59.45845031738281,1470567
2015-08-17,59.36251048726894,59.44247157836349,59.2985408009953,59.378501892089844,1969767
2015-08-18,59.37848300740102,59.37848300740102,59.26653914226722,59.362491607666016,2498600
2015-08-19,59.234550915697696,59.33050337230528,59.13859845909011,59.21855545043945,3914567
2015-08-20,59.02666294049938,59.09062854261266,58.86674080123828,58.89872360229492,2834500
2015-08-21,58.81874959055414,58.89871064259056,58.6908143474887,58.722801208496094,4916800
2015-08-24,57.603371691670155,58.51491819436078,57.299522857439946,58.051151275634766,5857000
2015-08-25,58.738765497734036,58.78673966662311,58.21102523803711,58.21102523803711,4309233
2015-08-26,58.48291731194511,58.83474430965572,58.418947657728275,58.786766052246094,3260533
2015-08-27,58.97868507449378,59.13860721484645,58.88273260367997,59.122615814208984,4719167
2015-08-28,59.04264294291562,59.170578189433385,58.962681888721455,59.15458679199219,2918733
2015-08-31,59.026624542743356,59.202533901112,58.85071111738841,59.18654251098633,2373467
2015-09-01,58.82655176068118,59.11585906591083,58.82655176068118,58.92298889160156,1976533
2015-09-02,59.18009585802629,59.244388580322266,59.019370183577834,59.244388580322266,2455567
2015-09-03,59.260507379792635,59.34087232403164,59.164070264212,59.228363037109375,2447033
2015-09-04,59.148005585411504,59.26051488658582,59.148005585411504,59.16407775878906,1480900
2015-09-08,59.38908244571667,59.54981231689453,59.35693810649327,59.54981231689453,1855000
2015-09-09,59.64623397995626,59.64623397995626,59.46943198493993,59.485504150390625,3836233
2015-09-10,59.48550939064476,59.61409081310677,59.453365056911686,59.598018646240234,3179367
2015-09-11,59.42123172089569,59.61410184652036,59.40515546352403,59.53374099731445,2188667
2015-09-14,59.48552040026043,59.565885336996814,59.45337606057806,59.53374099731445,2035900
2015-09-15,59.46943198493993,59.51764848129201,59.421215488587855,59.485504150390625,1584267
2015-09-16,59.32477765996855,59.3890663209603,59.228340580951595,59.29262924194336,2325633
2015-09-17,59.22839022343877,59.48555325800655,59.164097421030455,59.356971740722656,6548967
2015-09-18,59.21229203967583,59.27658481828608,59.051566224447036,59.0676383972168,5308400
2015-09-21,59.14802158872013,59.21231029962457,59.06765661255709,59.0837287902832,2705733
2015-09-22,58.73009688142304,59.08369686291826,58.68187628676944,58.69794845581055,2510267
2015-09-23,58.730095467606375,58.76223980491478,58.569365606004,58.5854377746582,2048233
2015-09-24,58.37648715860715,58.44077991607507,58.215761396232146,58.24790573120117,3791867
2015-09-25,58.29615684293378,58.32830528451858,58.006845393864424,58.03899383544922,3981900
2015-09-28,57.81392248590026,57.81392248590026,57.20315170288086,57.20315170288086,4801200
2015-09-29,57.10674384770054,57.315694328050405,57.05852733591027,57.154964447021484,3918200
2015-09-30,57.363890322669825,57.42818306959214,57.171016169432114,57.315673828125,3644633
2015-10-01,57.37547770471894,57.37547770471894,57.11695912329256,57.14927291870117,3252067
2015-10-02,56.84228262074834,57.13311912245006,56.713023323018355,57.08464431762695,4774067
2015-10-05,57.278537336475736,57.73095105808607,57.278537336475736,57.71479415893555,8933200
2015-10-06,57.714794717782446,57.957156425545335,57.6501630114754,57.89252471923828,6220433
2015-10-07,58.2641413730558,58.47418925168198,58.15103898526313,58.44187545776367,6439533
2015-10-08,58.37725594452395,58.651935577392585,58.26415353312615,58.65193557739258,4191033
2015-10-09,58.813476435044834,58.958896676432474,58.6195855192461,58.668060302734375,3560133
2015-10-12,58.84582039650186,58.894291092386084,58.538826995331455,58.60345458984375,1866300
2015-10-13,58.490360260009766,58.603462675089496,58.44188955743827,58.490360260009766,4237900
2015-10-14,58.538835071660834,58.554991972517996,58.458046458295435,58.490360260009766,2811200
2015-10-15,58.57111471727428,58.619585391579804,58.441855476715695,58.52264404296875,6573333
2015-10-16,58.58727514956546,58.781166076660156,58.58727514956546,58.781166076660156,2214033
2015-10-19,58.716577016265674,59.007413618006034,58.66810630384914,58.99125671386719,3011767
2015-10-20,58.81352255017913,59.02357052214488,58.81352255017913,58.99125671386719,3981300
2015-10-21,59.03970957017245,59.1043371626837,58.86197547260875,58.91044616699219,6385033
2015-10-22,59.10431968228256,59.10431968228256,58.845801170537946,58.89427185058594,4084367
2015-10-23,59.152806982215736,59.21743456928178,59.00738669316008,59.13665008544922,5004667
2015-10-26,59.20128842044705,59.20128842044705,59.02355430559092,59.07202911376953,4509667
2015-10-27,58.9589209704545,58.99123476671013,58.86197547260875,58.91044616699219,3401500
2015-10-28,58.89429449901021,59.03971481323243,58.748878293867236,59.03971481323242,4467833
2015-10-29,58.89428926886438,59.00739166483795,58.89428926886438,58.91044616699219,2270133
2015-10-30,58.926631927490234,59.00741645206443,58.82968638892059,58.926631927490234,5566367
2015-11-02,58.986630675317436,59.100284576416016,58.88921245593074,59.100284576416016,2710600
2015-11-03,59.11658824484215,59.18153104184074,59.035405619474055,59.1328239440918,2723800
2015-11-04,59.18150251451007,59.19773820593361,59.03537716258037,59.051612854003906,3174667
2015-11-05,59.03540762006646,59.10035041926584,58.90551376342773,58.905513763427734,2493700
2015-11-06,58.71067598745394,58.75938308249862,58.56454644408064,58.645729064941406,3356800
2015-11-09,58.532066258491746,58.5483019544021,58.3697010411502,58.38593673706055,5765633
2015-11-10,58.2885110803965,58.38592937269001,58.14238570651549,58.207332611083984,5801667
2015-11-11,58.23979972474135,58.288506802754384,58.06119884712391,58.07743453979492,1073467
2015-11-12,57.85010646077741,57.963760399057676,57.639034271240234,57.639034271240234,8271167
2015-11-13,57.55786616143659,57.68775581935924,57.47668357681577,57.509159088134766,4973067
2015-11-16,57.44423754753559,57.72025680541992,57.37929062535117,57.72025680541992,3809000
2015-11-17,57.78515958356722,57.88257783482413,57.639034271240234,57.639034271240234,4258833
2015-11-18,57.720244674745004,57.83389866784216,57.687769155918154,57.752716064453125,3235067
2015-11-19,57.752708915847116,57.752708915847116,57.39551128591535,57.411746978759766,5068467
2015-11-20,57.34679614367852,57.49292562748869,57.249377864177724,57.2656135559082,3759333
2015-11-23,57.31431814007458,57.33055382992974,57.13571729343292,57.21689987182617,2102933
2015-11-24,57.05456445447475,57.28187248916518,57.005857359520924,57.2494010925293,2839267
2015-11-25,57.28187248916518,57.31434801492068,57.216929695893405,57.2494010925293,2590700
2015-11-27,57.2980888531514,57.42797851562501,57.281849032364015,57.427978515625,981600
2015-11-30,57.460454057293006,57.460454057293006,57.31432869257506,57.411746978759766,2439400
2015-12-01,57.480304414328344,57.70885749368172,57.463980084016136,57.676204681396484,4756567
2015-12-02,57.69251242260409,57.74148955111848,57.49661636352539,57.49661636352539,4311800
2015-12-03,57.496667753391534,57.54564077401783,57.300767367559686,57.382389068603516,3822300
2015-12-04,57.30071157714418,57.36600887440301,57.15378435499323,57.26805877685547,3682700
2015-12-07,57.13747582510349,57.13747582510349,56.8599497800595,56.87627410888672,4148500
2015-12-08,56.50080026704253,56.56609758024361,56.141648437795375,56.22327423095703,11601300
2015-12-09,56.174329057555845,56.50082824018951,56.174329057555845,56.35390090942383,6235967
2015-12-10,56.239629279028065,56.386556617307214,56.09270609241148,56.1253547668457,3705000
2015-12-11,55.68455996160907,55.71720862367574,54.460185314177,54.99890899658203,11666433
2015-12-14,54.851971061815846,54.96624549986906,54.23162174000704,54.55812072753906,9248433
2015-12-15,55.145835626789385,55.52131187102569,55.064213966443454,55.1948127746582,7474233
2015-12-16,55.407041620193255,55.71721640814533,55.21114131710125,55.668243408203125,7894400
2015-12-17,55.749876352742135,55.749876352742135,54.99892780675005,55.04790496826172,6972600
2015-12-18,54.98259396396385,55.04789545080168,54.75404498752397,54.83566665649414,4682567
2015-12-21,54.982540284832,55.04784170791644,54.639717154868386,54.78664016723633,4289900
2015-12-22,54.88461000691092,55.276410383310434,54.754011265330796,55.26008605957031,4508167
2015-12-23,55.37438452856059,55.635582125168646,55.37438452856059,55.53763198852539,4925367
2015-12-24,55.58663815454313,55.78253853010953,55.52133664546663,55.602962493896484,2109833
2015-12-28,55.39069503220903,55.48864514440099,55.24376778809113,55.27642059326172,2415267
2015-12-29,55.50462643393198,55.7180422908458,55.40612648651292,55.652374267578125,3630900
2015-12-30,55.52103311131212,55.71803297320627,55.45536509902599,55.668785095214844,2666333
2015-12-31,55.652364960920146,55.86578078214477,55.570285164267766,55.668785095214844,1560367
2016-01-04,55.32406812185841,55.40615214521507,55.143484105467145,55.38973617553711,4693933
2016-01-05,55.422573713712495,55.68524177999529,55.34048968206367,55.50465774536133,2972267
2016-01-06,55.32404379674077,55.521043696192216,55.24195980947516,55.45537567138672,3976133
2016-01-07,55.11062571673654,55.258377722860914,55.02854173277465,55.15987777709961,3911100
2016-01-08,55.356894341410175,55.42255820838492,54.96289443969726,54.962894439697266,6831233
2016-01-11,55.127038473051414,55.24195437393008,54.84795878875949,54.88079071044922,5172967
2016-01-12,55.04500465058064,55.17634080694159,54.815172639401595,55.01217269897461,3705200
2016-01-13,54.96286833598029,55.044948130716264,54.20770082469631,54.27336883544922,6201700
2016-01-14,54.24055648274464,54.48680430570522,54.010720449687035,54.404720306396484,5919233
2016-01-15,53.46899088359256,53.76449087642852,53.3869068564214,53.731658935546875,5987500
2016-01-19,53.665967346584736,53.715219411277495,53.354051520081335,53.46896743774414,5995133
2016-01-20,52.992876281305286,53.27196014262807,52.336212792861296,53.00929641723633,8860200
2016-01-21,53.04212311894083,53.403286749551114,52.77945524443535,53.25553894042969,7467200
2016-01-22,53.6659935616666,54.15849357434741,53.6659935616666,54.1092414855957,4869467
2016-01-25,53.89580685462054,54.12564289763127,53.61672708983705,53.649559020996094,5192633
2016-01-26,53.71524565041831,54.12566163182444,53.69882550418957,54.1092414855957,5090233
2016-01-27,54.05995109324058,54.25695094351675,53.81369919291337,53.977867126464844,5879767
2016-01-28,54.289773832454465,54.38827374121311,54.05994210367205,54.22410583496094,3953667
2016-01-29,54.35548944521648,54.56890540531816,54.28982139019791,54.5196533203125,5222267
2016-02-01,54.41239350319946,54.41239350319946,54.03280920464638,54.16483688354492,4482733
2016-02-02,53.90075598871949,53.917258916127544,53.63669655894388,53.719215393066406,2883400
2016-02-03,53.81823745422673,54.0822926883902,53.43865333339919,53.917259216308594,5410733
2016-02-04,53.88426960237492,54.032804400377685,53.71923606769658,53.785247802734375,3763467
2016-02-05,53.768724121503176,53.768724121503176,53.24060945956251,53.30662536621094,4148500
2016-02-08,52.9270458253347,52.943548754153525,52.41543404653824,52.66299057006836,4885033
2016-02-09,52.44841111295679,52.67946458083278,52.16785308288216,52.4154052734375,3725600
2016-02-10,52.695989807098854,52.8445203448898,52.266896923389375,52.332908630371094,3746133
2016-02-11,51.88731454047792,52.15137396840713,51.60675218525605,51.96983337402344,4799567
2016-02-12,52.16787646649391,52.861024589576125,52.10186056078419,52.81151580810547,7081500
2016-02-16,52.97657327655406,53.09209800691773,52.84454141578094,52.8940544128418,3123967
2016-02-17,53.141599655820606,53.43866500695949,53.12509672471564,53.29013442993164,5269000
2016-02-18,53.35615213339372,53.587205786004425,53.27363327153873,53.33964920043945,2957633
2016-02-19,53.09209313805519,53.43866729736328,53.009574281910396,53.43866729736328,1638333
2016-02-22,53.669659349523585,53.96672439575195,53.653156435357374,53.96672439575195,3662667
2016-02-23,53.8347256880848,53.983256192126575,53.55416340591576,53.90074157714844,6390133
2016-02-24,53.471657020624754,53.99977586170597,53.40564531330118,53.98326873779297,3031267
2016-02-25,53.917229312109846,54.230797351940645,53.75219173448103,54.21429443359375,3949300
2016-02-26,54.428850644873556,54.61038697671741,54.362834762424434,54.5773811340332,5098600
2016-02-29,54.56090949904583,55.25406197244713,54.56090949904583,55.17154312133789,9575300
2016-03-01,55.302627098956805,56.21548644203542,55.153252110899295,56.18229293823242,11803967
2016-03-02,55.81714812452821,55.866942601722606,55.634575409722196,55.78395462036133,5471900
2016-03-03,55.75078443378028,56.08273652319571,55.5184213479464,55.93335723876953,3517200
2016-03-04,56.04956406076756,56.331721775649,55.83379763790176,56.1159553527832,3813400
2016-03-07,56.09931579938844,56.23209406120483,55.999731047789936,56.16570281982422,3742733
2016-03-08,56.032914343501105,56.16569258111272,55.78395462036132,55.78395462036133,7055900
2016-03-09,55.983135474960434,55.983135474960434,55.75076823569346,55.916744232177734,2307967
2016-03-10,56.21550541348277,56.38148143039891,55.94994463060603,56.31509017944336,4325200
2016-03-11,56.77981530424169,57.095166354243936,56.77981530424169,56.97898483276367,4775633
2016-03-14,56.929198492509016,56.96239200923983,56.61384742072933,56.84621047973633,3269300
2016-03-15,56.53083542951061,56.61382340708264,56.348262723040925,56.481040954589844,3878033
2016-03-16,56.28187890092255,57.06195580395382,56.24868117544982,56.8793830871582,4483000
2016-03-17,56.879385271408836,57.410502468982926,56.84619176560554,57.26112747192383,6525833
2016-03-18,57.37730108560926,57.60966403621879,57.294313111550515,57.327510833740234,4526633
2016-03-21,57.393923985990746,57.42712172330599,57.16156092951221,57.310935974121094,3210167
2016-03-22,57.21131996962993,57.31090045702609,57.09513429244841,57.2279167175293,4107233
2016-03-23,57.16156611098862,57.17816287067786,56.91260627375802,56.929203033447266,4161533
2016-03-24,56.51424598725437,56.730012224280685,56.46445150589361,56.68021774291992,3012600
2016-03-28,56.76320873289385,56.796406462538016,56.36486974472108,56.398067474365234,3119667
2016-03-29,56.2984922108711,56.613843259471714,56.13251619752537,56.564048767089844,4212800
2016-03-30,56.613846696399484,56.862806510586644,56.613846696399484,56.763221740722656,3811833
2016-03-31,56.73002895023283,56.96239200923983,56.69683543350202,56.84621047973633,4860300
2016-04-01,56.68599214090717,57.03641916546552,56.485746914376,56.969669342041016,6019433
2016-04-04,56.886261124333565,57.019760836893994,56.686020042981795,56.75276565551758,4251533
2016-04-05,56.45238849075255,56.68601082788252,56.41901568990987,56.51913833618164,3964700
2016-04-06,56.65262450780781,56.98636519282389,56.58587891705043,56.93630599975586,6397600
2016-04-07,56.769468420835175,56.902968171873106,56.569223038023935,56.60260009765625,4184433
2016-04-08,56.969669342041016,57.019732770544984,56.86954672877544,56.969669342041016,3272233
2016-04-11,57.03642853524294,57.2032967556033,57.03642853524294,57.069801330566406,1763033
2016-04-12,57.18663425345225,57.48700226810172,57.13657503954975,57.43694305419922,3370800
2016-04-13,57.68725434399698,57.970935987121344,57.62050447392498,57.837440490722656,3164133
2016-04-14,57.82071486450927,57.85409190122808,57.73728288206912,57.7873420715332,2925933
2016-04-15,57.703912652870194,57.75397609198318,57.603790018387464,57.67053985595703,2906767
2016-04-18,57.503689324805244,58.08773895609291,57.47031651515848,58.07105255126953,2845633
2016-04-19,58.20453314741504,58.40477844157136,58.13778330144834,58.388092041015625,2440633
2016-04-20,58.454857497057944,58.655102859226325,58.28798919108111,58.504920959472656,3607667
2016-04-21,58.588342362138185,58.63840156810053,58.27128799314424,58.30466079711914,3966333
2016-04-22,58.35471424727201,58.504896083168305,58.304650806144295,58.47152328491211,3379300
2016-04-25,58.38808359739228,58.47151983184882,58.23789752662188,58.27127456665039,2403667
2016-04-26,58.454857497057944,58.50492095947265,58.32136200352743,58.504920959472656,2928533
2016-04-27,58.554961488933095,58.888706481854555,58.538275088035796,58.821956634521484,3179100
2016-04-28,58.78858856113951,59.05557948445833,58.77190215890011,58.805274963378906,3150100
2016-04-29,58.78861310251126,58.972167847514,58.588367704557385,58.90542221069336,4680767
2016-05-02,58.772889145412314,58.95738983154297,58.772889145412314,58.95738983154297,1925100
2016-05-03,59.14455124839767,59.14455124839767,58.739912803308485,58.80735397338867,3397200
2016-05-04,58.672495643936585,58.739932548990005,58.45331712711814,58.5038948059082,5377633
2016-05-05,58.72303295763712,58.72303295763712,58.470136162128384,58.520713806152344,4380867
2016-05-06,58.30157551535311,58.68935487019994,58.267857062826394,58.5038948059082,3938733
2016-05-09,58.50382644535397,58.58812676586492,58.402666918279316,58.47010803222656,2799833
2016-05-10,58.52071568792527,58.97593593725117,58.52071568792527,58.92535400390625,3611367
2016-05-11,58.975934188554184,59.16138983813434,58.84105189543018,58.90849304199219,3854800
2016-05-12,59.093952979266824,59.093952979266824,58.84105189543018,58.90849304199219,2467200
2016-05-13,58.925355458565576,58.99279660879216,58.605017498455055,58.67245864868164,3472833
2016-05-16,58.8241815880647,59.04335991344199,58.723022031144886,59.0265007019043,2746000
2016-05-17,59.11082254809833,59.11082254809833,58.89164414299766,58.97594451904297,3279533
2016-05-18,58.9590767220344,59.161391592330276,58.79047599447746,58.92535400390625,3982367
2016-05-19,58.723013740179375,58.841032491974076,58.57127657006993,58.79045486450195,3945100
2016-05-20,58.79049769238803,59.043394589365924,58.79049769238803,58.99281692504883,3978367
2016-05-23,58.97592306729124,59.09394183574873,58.90848193344681,59.0265007019043,2057933
2016-05-24,59.21199917499488,59.464896088185,59.14455799721917,59.38059997558594,3550333
2016-05-25,59.53231636992248,59.59975752402614,59.464875215818836,59.51545715332031,2650500
2016-05-26,59.66718259291256,59.66718259291256,59.36370389099304,59.39742660522461,1930600
2016-05-27,59.34683262279206,59.464851379394524,59.329973412947886,59.46485137939453,2005733
2016-05-31,59.51544538579986,59.58288223887478,59.380567391955886,59.39742660522461,1809633
2016-06-01,59.29064507889893,59.44319200823108,59.20589486901453,59.42624282836914,5022800
2016-06-02,59.37537525746037,59.46012544490557,59.2397775438922,59.44317626953125,2353500
2016-06-03,59.56182527413986,59.629626286741676,59.39232920849577,59.54487609863281,3127433
2016-06-06,59.714389764549416,59.86693668863644,59.646588736858185,59.833038330078125,3583400
2016-06-07,59.9008520513162,60.17205192849234,59.86695368313511,60.1212043762207,3836400
2016-06-08,60.17205842550252,60.42630483546427,60.17205842550252,60.39240646362305,2704000
2016-06-09,60.256802159520866,60.29070052770196,60.08730169746381,60.1212043762207,3050367
2016-06-10,59.90085943131091,60.00255885895971,59.68051138983457,59.79916000366211,3309133
2016-06-13,59.697430184467784,59.79912524242489,59.42623043152731,59.46012878417969,2883733
2016-06-14,59.35845524163628,59.409307103313566,59.07031049757593,59.25675582885742,5982367
2016-06-15,59.37538723286161,59.5109892843529,59.138090108613554,59.188941955566406,5822000
2016-06-16,59.036414038758274,59.239812885742936,58.7652184498295,59.17201614379883,7776633
2016-06-17,59.239795684814446,59.35844425934188,59.1550454714163,59.23979568481445,4619933
2016-06-20,59.79915675259525,59.90085617471502,59.62966058944638,59.66355895996094,3278767
2016-06-21,59.84999364864393,60.002540588378906,59.71439588992673,60.002540588378906,4725567
2016-06-22,59.93473767986201,60.036437066049686,59.86693665221203,59.95168685913086,7143200
2016-06-23,60.10425737124379,60.42630483546427,60.10425737124379,60.39240646362305,2576533
2016-06-24,59.10419307957591,59.90083467476549,59.10419307957591,59.494041442871094,6622533
2016-06-27,59.23980614303601,59.29065800428228,58.426215158276904,58.460113525390625,13028600
2016-06-28,59.12115804867751,59.27370932313365,58.968611084797075,59.25675582885742,7293300
2016-06-29,59.680489900640964,60.07033828468446,59.61269318033761,59.98558807373047,6612667
2016-06-30,60.0364648133528,60.52800848162652,59.917816193059956,60.494110107421875,7383500
2016-07-01,60.45489638315784,60.71048186093622,60.36969977947196,60.54008865356445,3719433
2016-07-05,60.4548858820195,60.4548858820195,60.08002262422784,60.25041580200195,3349567
2016-07-06,60.09707151433299,60.574169895006364,60.028917698007696,60.54008865356445,5060733
2016-07-07,60.540091292756415,60.77864266013217,60.42081777570826,60.64232635498047,5382700
2016-07-08,60.91493396882715,61.49426290272753,60.82973739032704,61.46018600463867,9373700
2016-07-11,61.54540612110504,61.71579934327194,61.52836766554427,61.57948303222656,5327100
2016-07-12,61.85208062243065,62.022469426750035,61.732807159423835,61.73280715942383,5458433
2016-07-13,61.71579934327194,61.78395316551499,61.42613259890006,61.57948303222656,4732100
2016-07-14,61.71583478256481,61.76695017859927,61.545441462552375,61.630638122558594,3794300
2016-07-15,61.76688632075572,61.76688632075572,61.51130093825675,61.52833938598633,2164433
2016-07-18,61.63055471544654,61.817981913868884,61.57943505531225,61.783905029296875,1886533
2016-07-19,61.69872778630931,61.80096280528464,61.51130052925256,61.596492767333984,4118700
2016-07-20,61.73283566001979,61.83507072312194,61.562442443756375,61.749874114990234,2504067
2016-07-21,61.74984560652802,61.88615751663903,61.66464903772958,61.73280715942383,1780567
2016-07-22,61.76687219274587,62.005419072952144,61.664637196475084,61.95430374145508,1673133
2016-07-25,61.920275901630255,61.920275901630255,61.596532189887945,61.61357498168945,1949267
2016-07-26,61.647646420174354,61.66468487718127,61.409099355517405,61.44317626953125,3395300
2016-07-27,61.562455272845725,61.647651898731674,61.3750235625527,61.61357498168945,3835367
2016-07-28,61.46022176446623,61.51134147462083,61.30687130056346,61.323909759521484,2451767
2016-07-29,61.30686428019585,61.460214726538176,61.170547957580446,61.44317626953125,4062433
2016-08-01,61.37123605877961,61.37123605877961,61.04579567809578,61.062923431396484,3530067
2016-08-02,61.16568952942664,61.19994938934211,60.960147793893135,60.994407653808594,8601767
2016-08-03,61.02864591517467,61.2684430868834,61.02864591517467,61.19993209838867,5883300
2016-08-04,61.19995849050505,61.66242528623486,61.19995849050505,61.61104202270508,3677800
2016-08-05,61.76516674758513,61.97070841577583,61.730911254882805,61.73091125488281,3678133
2016-08-08,61.91932407618552,62.107738007931054,61.8336853399272,62.073482513427734,4943633
2016-08-09,62.17627803937501,62.31330442778186,62.107762667176424,62.279048919677734,2729533
2016-08-10,62.33047013385126,62.34759789833214,62.17631589753033,62.261959075927734,1970200
2016-08-11,62.24475923750401,62.39891766210434,62.22763149165692,62.364662170410156,1967967
2016-08-12,62.244790639530954,62.43320465087891,62.227662885043046,62.433204650878906,1813667
2016-08-15,62.484574510685945,62.621600863633454,62.43318690583737,62.60447311401367,1752467
2016-08-16,62.587328489875745,62.587328489875745,62.39891458287897,62.41604232788086,3955367
2016-08-17,62.48456622161328,62.57020495835155,62.36466763419105,62.518821716308594,1621000
2016-08-18,62.51885063294407,62.79290778523123,62.51885063294407,62.75864791870117,1670767
2016-08-19,62.65586375925226,62.72437912180871,62.55309289341246,62.58735275268555,1558133
2016-08-22,62.48459632348743,62.58736721307175,62.4332087006999,62.45033645629883,1470267
2016-08-23,62.65588418176154,62.77578283832365,62.57024103964828,62.72439956665039,1698433
2016-08-24,62.72440190247129,62.74152966033355,62.50173233827941,62.535987854003906,1399667
2016-08-25,62.6215932871078,62.70723638083408,62.535950193381524,62.57020568847656,1859533
2016-08-26,62.65586375925226,62.861405490931865,62.484581886845746,62.58735275268555,1625800
2016-08-29,62.707250477058366,62.98130321140148,62.690122725660636,62.91279220581055,2565033
2016-08-30,62.947032197830694,62.964159945007985,62.758618266903326,62.89564895629883,1572633
2016-08-31,62.861405490931865,62.89566535020496,62.55309289341246,62.58735275268555,6321300
2016-09-01,62.71819339979549,62.76983954928597,62.477169278953625,62.735408782958984,3103700
2016-09-02,62.87313762842753,63.13138151646746,62.8214914777855,63.07973098754883,3208933
2016-09-06,63.07971656177915,63.18301321771677,62.99363528545186,63.148582458496094,3066500
2016-09-07,63.16579977656268,63.16579977656268,62.92477569807011,63.028072357177734,1684433
2016-09-08,63.01087442207931,63.01087442207931,62.82149643157196,62.890357971191406,2150833
2016-09-09,62.68379379859408,62.68379379859408,62.21895633068947,62.23617172241211,3912233
2016-09-12,62.15008248013742,62.59770008957128,62.06400116025911,62.442752838134766,5471400
2016-09-13,62.356669260952394,62.3911000339287,61.926267085639175,61.9951286315918,6517233
2016-09-14,62.064016459722176,62.25339453448268,61.891853777525554,61.943504333496094,6080033
2016-09-15,61.977875248468585,62.35663103211439,61.977875248468585,62.27054977416992,3418267
2016-09-16,62.23613704350692,62.27057218604309,62.08119422606095,62.21892166137695,2909533
2016-09-19,62.23615311190085,62.408315734202695,62.20172233875142,62.287803649902344,3138000
2016-09-20,62.40831122393757,62.45995737992922,62.15007168742519,62.25336837768555,3384967
2016-09-21,62.322195897421615,62.80424831491066,62.23611463948343,62.75259780883789,5619367
2016-09-22,63.01087973777901,63.13139182055657,62.80428634493824,62.99365997314453,4083900
2016-09-23,62.9764462289865,63.06252754129439,62.83871875626031,62.855934143066406,6031067
2016-09-26,62.70096782085381,62.85591062240655,62.56323602138941,62.5804557800293,2306133
2016-09-27,62.59767109630747,62.82147979736328,62.459939296984075,62.82147979736328,2391333
2016-09-28,62.89032842346943,63.25186884971696,62.71817027702882,63.23465347290039,4127633
2016-09-29,63.234687484992776,63.234687484992776,62.78706993390196,62.942012786865234,4680500
2016-09-30,63.045282829000705,63.251876131131894,63.028067450202336,63.217445373535156,3542333
2016-10-03,63.12401404366097,63.26244266377314,63.05479753332164,63.22783660888672,4889233
2016-10-04,63.26246059514193,63.33167712510027,63.05481540583463,63.15863800048828,3761167
2016-10-05,63.29704695517932,63.348960436629106,63.17592136588496,63.33165740966797,3418267
2016-10-06,63.348960436629106,63.36626346359025,63.193224392846105,63.33165740966797,2583533
2016-10-07,63.366262583152306,63.521994224205145,63.17592048809171,63.47008514404297,2973167
2016-10-10,63.435480260127996,63.76425097558207,63.435480260127996,63.712337493896484,1242700
2016-10-11,63.643098143514706,63.643098143514706,63.24511546273862,63.34893798828125,4171067
2016-10-12,63.366282263810156,63.452801824851825,63.21054617382162,63.29706573486328,2309867
2016-10-13,63.0894151566052,63.2797572945156,62.98559257234201,63.210540771484375,5159633
2016-10-14,63.31436876695808,63.43549879275702,63.24515663857889,63.29706573486328,2246800
2016-10-17,63.38359250240168,63.43550600515614,63.193250326582294,63.27976989746094,3190567
2016-10-18,63.47011609325995,63.55663566961845,63.33168741142743,63.48741912841797,2202433
2016-10-19,63.55661302398463,63.746950743472624,63.539309994991804,63.69504165649414,1715933
2016-10-20,63.6950526657726,63.78157222625797,63.60853310528723,63.67774963378906,2929600
2016-10-21,63.64310662931545,63.78153961554001,63.59119755990528,63.74692916870117,2936967
2016-10-24,63.86810952257641,63.86810952257641,63.69507035355362,63.798892974853516,1305300
2016-10-25,63.746940467517334,63.816156972897886,63.67772836270296,63.76424789428711,2901067
2016-10-26,63.573907704933625,63.74694237270719,63.47008514404297,63.47008514404297,2629233
2016-10-27,63.591225047305166,63.591225047305166,63.15863167963642,63.210540771484375,4703233
2016-10-28,63.175921221982215,63.21052727582567,62.88175656261377,62.93367004394531,5435700
2016-10-31,62.933639582044385,62.98554863768392,62.65677808360751,62.7432975769043,10216133
2016-11-01,62.80595999120902,62.80595999120902,62.30156271648831,62.54506301879883,4903033
2016-11-02,62.475483356491445,62.475483356491445,62.092836298307375,62.17980194091797,8914767
2016-11-03,62.26678945711561,62.423324130198395,62.16243153397446,62.19721603393555,3522033
2016-11-04,62.30157470703124,62.423324881618505,62.19721678263389,62.30157470703125,4498067
2016-11-07,62.77116738932013,63.136422244600894,62.77116738932013,63.1190299987793,5043700
2016-11-08,62.875509289213184,63.06683279108326,62.82333256502446,63.01465606689453,6239233
2016-11-09,62.597236633300774,63.20598731566118,62.545055475809,62.59723663330078,8153633
2016-11-10,62.423313748274055,62.475494912795064,61.710205078125,61.710205078125,8462467
2016-11-11,61.51884510288376,61.71016855412819,60.96227140919911,61.10141372680664,5082567
2016-11-14,60.9797253527255,61.65804981363507,60.96233309833177,61.55369186401367,7860400
2016-11-15,61.91891960374624,62.44070469857692,61.90152293376244,62.37113571166992,5827033
2016-11-16,62.0754319229559,62.21457426998628,62.040647442012165,62.12761306762695,4324000
2016-11-17,62.110241213540654,62.28417253424627,61.98849105834961,61.98849105834961,3640067
2016-11-18,62.05807038108886,62.231997295100356,61.91892796522814,61.953712463378906,4796700
2016-11-21,62.1276096219736,62.475467681884766,62.1276096219736,62.475467681884766,3269067
2016-11-22,62.49286764208491,62.997264766387836,62.49286764208491,62.94508361816406,5976733
2016-11-23,62.56247464950788,62.77118608478543,62.49290122224326,62.66682815551758,2626100
2016-11-25,62.71898339430528,62.82334128041586,62.70159115049624,62.77116012573242,740267
2016-11-28,62.892956776360364,62.99731473232303,62.649451930274644,62.82338333129883,7753867
2016-11-29,62.61462584892445,62.80594937837768,62.579841361117076,62.70159149169922,2670967
2016-11-30,62.823383331298835,62.91034903181093,62.61466741937351,62.82338333129883,3519267
2016-12-01,62.90725593748561,62.90725593748561,62.52271376074596,62.57515335083008,5572133
2016-12-02,62.6100895997952,62.94219207763671,62.59261122388171,62.94219207763672,4394033
2016-12-05,62.942219856568045,63.151969350424274,62.92474147294064,63.134490966796875,3076833
2016-12-06,63.18689083185898,63.379161834716804,63.15193408412527,63.3791618347168,3642900
2016-12-07,63.41413667237579,63.78120040893555,63.39665829352294,63.78120040893555,9339667
2016-12-08,63.658865303940004,63.74626166806789,63.466594191891424,63.72877883911133,3243333
2016-12-09,63.72877883911133,63.816175203239204,63.658865303940004,63.72877883911133,1873133
2016-12-12,63.86862021063256,63.9035769811797,63.623909481310235,63.658870697021484,3794867
2016-12-13,63.868606636536484,64.00843813417055,63.781210283579,63.85112380981445,2419233
2016-12-14,63.798665982928014,63.99093700204411,63.221857370741304,63.30925369262695,3688567
2016-12-15,63.20437365088704,63.48403652307914,63.169412457992124,63.3791618347168,2935567
2016-12-16,63.5714492089228,63.588927587290804,63.37917815655004,63.431617736816406,3082867
2016-12-19,63.5190347245047,63.69382746756863,63.46659956868399,63.658870697021484,1596633
2016-12-20,63.74622237061143,63.7811791166474,63.55395137709161,63.693782806396484,3610533
2016-12-21,63.65884519497277,63.8511118011232,63.64136681670112,63.83363342285156,4169900
2016-12-22,63.798663625061884,63.921016693115234,63.728745681105075,63.921016693115234,4394300
2016-12-23,63.8511139916275,64.09582463131268,63.816157233884965,64.0783462524414,1779733
2016-12-27,64.02589138646974,64.13076607982424,63.90353831841639,63.921016693115234,1699833
2016-12-28,64.02821585823224,64.08091630199854,63.852558135986335,63.85255813598633,2816367
2016-12-29,63.94035339355469,63.99305381146553,63.83495702500587,63.94035339355469,1602400
2016-12-30,63.97547941084811,64.06331045004666,63.88764837164955,64.0281753540039,2252567
2017-01-03,64.25655979383143,64.37952151235469,64.15116339691521,64.34439086914062,5394733
2017-01-04,64.44978037305175,64.67813846406797,64.36194930713623,64.62544250488281,4597067
2017-01-05,64.57270019746827,64.67809651475359,64.4848691885187,64.52000427246094,6218533
2017-01-06,64.50245177381272,64.59027833293327,64.37948565650082,64.53758239746094,3472333
2017-01-09,64.57273346924195,64.60786410401494,64.43220646287708,64.55516815185547,4212267
2017-01-10,64.60786683179998,64.74839831137118,64.57273619554377,64.59030151367188,1882167
2017-01-11,64.55515807402755,64.64298911452148,64.50246213009454,64.57272338867188,2688733
2017-01-12,64.55517087741566,64.60786683179998,64.48490513763007,64.59030151367188,2636833
2017-01-13,64.6254112702094,64.67810720392562,64.4848798457566,64.60784149169922,1907033
2017-01-17,64.60785401796053,64.60785401796053,64.50246213009454,64.57272338867188,2723900
2017-01-18,64.5200149355055,64.6254112702094,64.50244962426676,64.60784149169922,2062167
2017-01-19,64.62539436083334,64.62539436083334,64.36190135938142,64.43216705322266,2949700
2017-01-20,64.48490241503654,64.55516815185547,64.39707582810411,64.55516815185547,4297800
2017-01-23,64.55515807402755,64.62542379987715,64.46732703353359,64.57272338867188,2262967
2017-01-24,64.57271461182219,64.73081135667694,64.52001867505173,64.71324157714844,2284700
2017-01-25,64.81864022076525,64.92403656532227,64.73081365636095,64.9064712524414,3696100
2017-01-26,64.88890420974828,64.94160461425781,64.80107318041354,64.94160461425781,4044067
2017-01-27,64.94157441197643,65.01183562895056,64.8537434234891,64.99427032470703,2875100
2017-01-30,64.92405918860418,64.95919429388084,64.7659668503161,64.85379791259766,2990200
2017-01-31,64.85378510312991,64.87135041866216,64.71325364432687,64.83621978759766,3514800
2017-02-01,65.03918040468749,65.03918040468749,64.79208106379963,64.9862289428711,3657567
2017-02-02,64.96861488192432,65.00391288307765,64.88036539048544,64.95096588134766,4780300
2017-02-03,65.09214782714844,65.14509930559994,65.02154735206463,65.09214782714844,3026633
2017-02-06,65.12742536012617,65.14507883976708,64.9862289428711,64.9862289428711,2767033
2017-02-07,65.05686437336321,65.07451337393987,64.933316880771,64.95096588134766,2055333
2017-02-08,64.95095283003806,65.00389982112883,64.8274053622716,64.93330383300781,2726967
2017-02-09,64.93330457119578,65.14510151507596,64.93330457119578,65.07450103759766,2247200
2017-02-10,65.12741088867188,65.12741088867188,65.02151247712314,65.12741088867188,1938833
2017-02-13,65.19803619384766,65.26863665799277,65.14508921215425,65.19803619384766,2609067
2017-02-14,65.2333263071407,65.30392676276344,65.07448089268124,65.2862777709961,2644833
2017-02-15,65.23334375870203,65.30394423321216,65.16274777274644,65.26864624023438,1426067
2017-02-16,65.25098766409496,65.28628565189058,65.07448874800912,65.19803619384766,2414167
2017-02-17,65.14507719035029,65.25097562274864,65.0744767392337,65.23332214355469,1036967
2017-02-21,65.32158068801722,65.49807959612765,65.2862827018166,65.48043060302734,1758667
2017-02-22,65.4627825442939,65.51573401653499,65.35688408836577,65.49808502197266,2797233
2017-02-23,65.63929555031055,65.63929555031055,65.49809907496322,65.56869506835938,2206200
2017-02-24,65.48045007661419,65.63929555031055,65.48045007661419,65.56869506835938,2066833
2017-02-27,65.63929306908933,65.67459106445312,65.56869258980693,65.67459106445312,3480500
2017-02-28,65.6922378540039,65.6922378540039,65.60398838603577,65.6922378540039,2845000
2017-03-01,65.89791444822816,65.96884580567807,65.86244425962546,65.93338012695312,2472667
2017-03-02,65.88018237733145,65.93338540955929,65.73831514118744,65.7737808227539,2017133
2017-03-03,65.73831514118744,65.82698385498175,65.59644790504342,65.7737808227539,2703367
2017-03-06,65.61420860578342,65.66740715072137,65.45460846108955,65.49007415771484,2839267
2017-03-07,65.31274065149874,65.38367655897014,65.06447174016931,65.09993743896484,4046567
2017-03-08,64.94033671296417,65.01127261981127,64.62113189697266,64.62113189697266,5983233
2017-03-09,64.53247278822931,64.65660726135913,64.30193669386237,64.42607116699219,9661467
2017-03-10,64.78074173448894,64.78074173448894,64.28420384196968,64.42607116699219,9696267
2017-03-13,64.49698212488082,64.5501806599717,64.31964465481946,64.5324478149414,5324633
2017-03-14,64.2486987466699,64.3728331436917,64.19549571373018,64.28416442871094,8202767
2017-03-15,64.4792597917143,65.17086791992188,64.42605673807067,65.17086791992188,8151967
2017-03-16,65.29500436253284,65.33047005946014,64.94033386361957,64.97579956054688,6299833
2017-03-17,65.06443224235875,65.08216508099169,64.9580307006836,64.9580307006836,4273367
2017-03-20,64.94033379251746,64.99353233785018,64.83393219197198,64.88713073730469,2564167
2017-03-21,64.99351294106175,65.0289831372445,64.35510803819564,64.37284088134766,6363533
2017-03-22,64.37286511655579,64.62113403391014,64.17779474868576,64.60340118408203,3913633
2017-03-23,64.56791251309295,64.74524545816469,64.47924378561767,64.51470947265625,3707633
2017-03-24,64.65656727870682,64.81617186680587,64.6033687559259,64.7984390258789,3016367
2017-03-27,64.58563243772183,64.76296534732214,64.4969637279827,64.67430114746094,1924133
2017-03-28,64.76298345231339,65.15312408028115,64.72751776245421,65.13539123535156,6231600
2017-03-29,65.15310793591289,65.34817820156006,65.09990490442817,65.20630645751953,5938067
2017-03-30,65.34820047413348,65.56100365284574,65.2772645779362,65.54326629638672,7498233
2017-03-31,65.50780700602749,65.61420860578342,65.45460846108955,65.49007415771484,3280833
2017-04-03,65.49363827409937,65.56490610655801,65.38673879090294,65.47582244873047,3771433
2017-04-04,65.49361419677734,65.5648820030359,65.4045305716995,65.49361419677734,3365367
2017-04-05,65.60051646363914,65.76086790187591,65.40453338623047,65.40453338623047,4392033
2017-04-06,65.51143001559663,65.61832945949378,65.42235092150017,65.49361419677734,2408000
2017-04-07,65.5470661842166,65.67178144693305,65.49361419677734,65.49361419677734,3107800
2017-04-10,65.60053134434149,65.68961499346041,65.51144769522256,65.61834716796875,3690733
2017-04-11,65.58269782185519,65.63614527831308,65.44016674031947,65.49361419677734,4172967
2017-04-12,65.54707336425781,65.65397281986475,65.47580555019256,65.54707336425781,1550433
2017-04-13,65.54706254303426,65.6183258143527,65.36889530277585,65.38671112060547,3588400
2017-04-17,65.44018558520796,65.61834835568801,65.44018558520796,65.60053253173828,1836667
2017-04-18,65.58271026611328,65.61834191051294,65.44017915753241,65.58271026611328,1931433
2017-04-19,65.60052082657035,65.76087227547168,65.51143719173425,65.54707336425781,2683567
2017-04-20,65.61832673464994,65.76086234124818,65.61832673464994,65.7430419921875,2943567
2017-04-21,65.68960571289062,65.79650517053416,65.63615371857787,65.68960571289062,2213033
2017-04-24,65.88558559395646,66.02811668686955,65.88558559395646,65.99248504638672,1271100
2017-04-25,66.06375720289195,66.152840847049,66.045941380257,66.13502502441406,2345333
2017-04-26,66.0815823046288,66.20630214255111,66.06376647949219,66.06376647949219,1273300
2017-04-27,66.08154897687488,66.18844840476362,66.0459173445722,66.15281677246094,2062767
2017-04-28,66.17066192626953,66.24192975345315,66.11721445411887,66.17066192626953,2066800
2017-05-01,66.15275573730469,66.27804450429868,66.13485799227942,66.15275573730469,1728267
2017-05-02,66.22434397922189,66.29593950325882,66.17065075005668,66.26013946533203,2440133
2017-05-03,66.20644413730038,66.33173288653065,66.20644413730038,66.31383514404297,1855367
2017-05-04,66.24227818826445,66.29597599880665,65.8664117217457,65.92010498046875,3215967
2017-05-05,66.04533178089983,66.15272274931654,65.93794081248313,66.09902954101562,4559433
2017-05-08,66.18856730380564,66.20646505194723,66.08117626313819,66.17066955566406,1811167
2017-05-09,66.26016806440677,66.31386586856556,66.11698150634766,66.11698150634766,4532600
2017-05-10,66.22435193868172,66.403338494378,66.18855644826934,66.36753845214844,2957900
2017-05-11,66.36753845214844,66.4212362395842,66.22435193868172,66.36753845214844,2239500
2017-05-12,66.40332404605782,66.45701726999359,66.33172852899392,66.38542175292969,1899600
2017-05-15,66.54652404785156,66.61811957946068,66.47492851624244,66.54652404785156,2843600
2017-05-16,66.61811828613281,66.65391377533388,66.54652275591366,66.61811828613281,3763867
2017-05-17,66.38541001642218,66.49280099712391,66.2959213256836,66.2959213256836,3577967
2017-05-18,66.13484427093037,66.45701726999359,66.09904878830652,66.38542175292969,3757567
2017-05-19,66.49282626119044,66.61811957946068,66.47492851624244,66.54652404785156,4915333
2017-05-22,66.653926281115,66.77921506864277,66.60022848542145,66.72551727294922,2201700
2017-05-23,66.76130594803472,66.79710143785412,66.72550590639817,66.743408203125,2439867
2017-05-24,66.74338568731615,66.86867441123522,66.70758565775671,66.85077667236328,1630967
2017-05-25,66.8149931794743,66.94028193440226,66.7791976928711,66.7791976928711,2243367
2017-05-26,66.76130920405845,66.8508024847888,66.76130920405845,66.81500244140625,1040500
2017-05-30,66.81503404442032,66.95822518204416,66.77923853592411,66.94032287597656,1649200
2017-05-31,66.90449605295703,66.95819384238769,66.77920728004196,66.92239379882812,3169400
2017-06-01,67.06819152832031,67.12219406349753,66.90619307808831,67.06819152832031,3768833
2017-06-02,67.10418701171875,67.10418701171875,67.01419042007103,67.10418701171875,2839600
2017-06-05,67.1041901666719,67.1041901666719,67.01419357079293,67.06819152832031,1859733
2017-06-06,66.97820281982422,67.03220536505164,66.9242048522475,66.97820281982422,2106000
2017-06-07,66.92421446003527,66.99621633812502,66.70821340341742,66.83421325683594,4119100
2017-06-08,66.78021211894843,66.9062119663999,66.65420769384583,66.87020874023438,2646267
2017-06-09,66.88821580981609,66.96021311025447,66.7442120536366,66.83421325683594,2521400
2017-06-12,66.83419594345355,67.03219762366953,66.83419594345355,67.01419830322266,1736500
2017-06-13,67.01419042007103,67.12219090769791,67.01419042007103,67.10418701171875,1971533
2017-06-14,67.15819270184913,67.19419134020072,66.99619425161713,67.06819152832031,2478833
2017-06-15,66.92421880870106,66.97821678753857,66.87021625221188,66.90621948242188,2745667
2017-06-16,66.96018130083914,66.96018130083914,66.72618103027344,66.72618103027344,2999700
2017-06-19,66.88820620719635,67.03220536505164,66.88820620719635,66.97820281982422,2702833
2017-06-20,66.88819000079677,66.94218795529028,66.76218561834607,66.78018951416016,3046300
2017-06-21,66.81619700304304,66.81619700304304,66.33019703761244,66.36619567871094,6568700
2017-06-22,66.38418386550532,66.54618687857833,66.38418386550532,66.52818298339844,6679000
2017-06-23,66.56418854088695,66.78018951416016,66.52818532690836,66.78018951416016,2368100
2017-06-26,66.78021211894843,66.94221061491427,66.72620956852573,66.87020874023438,3821867
2017-06-27,66.88816266376834,66.88816266376834,66.6901610895824,66.70816040039062,3729767
2017-06-28,66.85221376103361,66.97821361667442,66.72621390539278,66.94221496582031,4121267
2017-06-29,66.94219244019581,66.9781910789366,66.69019281371045,66.81619262695312,4613267
2017-06-30,66.90619186278938,66.9961930346834,66.79819137204652,66.96018981933594,1778933
2017-07-03,67.06504726163801,67.11929477221427,66.90231392674077,66.92039489746094,1802567
2017-07-05,66.95658854323298,67.02891705877737,66.81193611056213,66.83001708984375,3622500
2017-07-06,66.8480934397893,66.8480934397893,66.54070303918043,66.66727447509766,5105400
2017-07-07,66.61300589783026,66.70341535160834,66.50451547297972,66.59492492675781,6782833
2017-07-10,66.61302139073699,66.75767838979269,66.61302139073699,66.72151184082031,3314967
2017-07-11,66.73960366947101,66.75768464644334,66.61302763383011,66.68535614013672,2785667
2017-07-12,66.90231488055613,67.0831337871672,66.90231488055613,67.06504821777344,5888867
2017-07-13,67.08311602172235,67.11927795410156,67.01078755854931,67.11927795410156,4279767
2017-07-14,67.11933155232107,67.30015055543959,67.08316959106467,67.24590301513672,5592500
2017-07-17,67.31819473814726,67.31819473814726,67.22778528600823,67.28202819824219,2319800
2017-07-18,67.30013550528192,67.40862136479069,67.2458879771103,67.3724594116211,3688633
2017-07-19,67.40860565516618,67.5351816585956,67.40860565516618,67.4809341430664,2080133
2017-07-20,67.55328369140625,67.58944564742214,67.44479322494098,67.55328369140625,1903833
2017-07-21,67.5351816585956,67.5351816585956,67.44477219832437,67.4809341430664,4035767
2017-07-24,67.5352027133983,67.55328369140625,67.42671224693304,67.55328369140625,1032833
2017-07-25,67.60751967935134,67.64368623006904,67.5532767509005,67.57135772705078,1254200
2017-07-26,67.6798317652214,67.7340746805145,67.58942230798354,67.66175079345703,1595200
2017-07-27,67.6798692389419,67.69795022071754,67.51713120612402,67.64370727539062,2898233
2017-07-28,67.64370727539062,67.64370727539062,67.55329776809386,67.64370727539062,2108433
2017-07-31,67.60754462752914,67.71603512288254,67.57138266188427,67.62562561035156,2192933
2017-08-01,67.68548239782871,67.7581274561314,67.64916217794871,67.7399673461914,2980700
2017-08-02,67.7036425077687,67.7944476760114,67.66732228788871,67.7399673461914,2020300
2017-08-03,67.70367880099612,67.70367880099612,67.55839322505166,67.57655334472656,3401633
2017-08-04,67.57656944934547,67.63105443990007,67.54024920133993,67.59473419189453,5170000
2017-08-07,67.63103832229648,67.63103832229648,67.54023310537674,67.57655334472656,1395367
2017-08-08,67.59470829054361,67.61286840758767,67.26781232811688,67.37677764892578,4180533
2017-08-09,67.26786849373659,67.26786849373659,67.03177753794945,67.08625793457031,5858533
2017-08-10,66.9954359853401,67.0317608592641,66.61405944824219,66.61405944824219,6928433
2017-08-11,66.7774658203125,66.85011090675599,66.70482535241351,66.7774658203125,5146833
2017-08-14,67.03172633315494,67.21333213504617,67.03172633315494,67.06804656982422,3226867
2017-08-15,67.12253655445986,67.17702153582522,67.04989607070004,67.14070129394531,3784267
2017-08-16,67.12253655445986,67.23150189864508,67.12253655445986,67.14070129394531,2362000
2017-08-17,67.1225120631821,67.1225120631821,66.68665546401958,66.79561614990234,4455233
2017-08-18,66.86828066402646,67.01356623931453,66.74115520833124,66.8501205444336,4065200
2017-08-21,66.8683131529422,66.99543867040315,66.850153024526,66.92279815673828,2072967
2017-08-22,66.99544593313495,67.28602187493696,66.99544593313495,67.23153686523438,3252633
2017-08-23,67.10437757550237,67.24966316403997,67.10437757550237,67.19518280029297,1815900
2017-08-24,67.26782773280107,67.30414797520673,67.15886238703852,67.2859878540039,1809533
2017-08-25,67.32229383259775,67.43125915527344,67.30413371524257,67.43125915527344,1990367
2017-08-28,67.43125915527344,67.44941927262862,67.35861406730811,67.43125915527344,1506667
2017-08-29,67.26781909558609,67.3949445462285,67.231494239299,67.3586196899414,1913833
2017-08-30,67.39497900948051,67.52210452513012,67.35865413461823,67.50394439697266,4414167
2017-08-31,67.5402177123519,67.66734313964844,67.52205759681586,67.66734313964844,3445633
2017-09-01,67.6017025622866,67.711149648617,67.6017025622866,67.69290924072266,3174300
2017-09-05,67.65639814386137,67.67464318380512,67.49222989606854,67.60167694091797,3400800
2017-09-06,67.63818085716564,67.71114712498787,67.52873377491439,67.5469741821289,2806800
2017-09-07,67.63818532752789,67.65642573594795,67.56522369384766,67.56522369384766,1728300
2017-09-08,67.56521673817409,67.6016975512586,67.36456298828125,67.36456298828125,2476500
2017-09-11,67.5287397107537,67.67467225922576,67.51049930193584,67.58346557617188,2450900
2017-09-12,67.60170108944644,67.69290776589537,67.56522027445257,67.67466735839844,2881567
2017-09-13,67.61992793112337,67.6746537815994,67.58344712344824,67.63816833496094,3130967
2017-09-14,67.65644935907255,67.80238195531628,67.61996852949467,67.78414154052734,2071567
2017-09-15,67.7293866384141,67.83883371922103,67.7111462314403,67.80235290527344,1600667
2017-09-18,67.80238195531628,67.85710319968308,67.72941565719441,67.78414154052734,3680833
2017-09-19,67.82059604709286,67.89356231689453,67.74762977729118,67.89356231689453,1369033
2017-09-20,67.85705714397785,67.93002339257632,67.74761009056164,67.87529754638672,2953367
2017-09-21,67.91180167797931,67.91180167797931,67.74762873319678,67.765869140625,1587433
2017-09-22,67.8023497045134,67.85707092285156,67.76586425332404,67.85707092285156,1723067
2017-09-25,67.85707071269164,67.93003697588045,67.82058990057918,67.91179656982422,1821767
2017-09-26,67.96653131882809,68.05773800623064,67.94829090914054,67.98477172851562,1560933
2017-09-27,68.00302569966225,68.03951116527824,67.93006404636174,68.02127075195312,1275233
2017-09-28,67.98478528633711,68.05775157860337,67.96654487301198,68.02127075195312,1516300
2017-09-29,68.03948506868964,68.07596588134766,67.98475921073864,68.07596588134766,2244433
2017-10-02,68.1254334579389,68.1254334579389,67.99720652691262,68.08879852294922,2913933
2017-10-03,68.05213639865805,68.21700286865234,68.05213639865805,68.21700286865234,2400333
2017-10-04,68.18040650372863,68.18040650372863,68.07049701442915,68.10713195800781,1884433
2017-10-05,68.10711558507494,68.1987075805664,68.08879811768914,68.1987075805664,2181733
2017-10-06,68.12544942979713,68.19872397551796,68.05217488407631,68.10713195800781,2885867
2017-10-09,68.16207885742188,68.19871845659902,68.10712644650087,68.16207885742188,417633
2017-10-10,68.19868540722207,68.23532033008263,68.10709344150978,68.21700286865234,3402267
2017-10-11,68.16204691074837,68.19868649275303,68.10709452558285,68.12541198730469,1650467
2017-10-12,68.12541747748473,68.12541747748473,68.05214296613126,68.07046508789062,1662933
2017-10-13,68.14376690158646,68.14376690158646,68.03385741228698,68.10713195800781,2361567
2017-10-16,68.10709452558285,68.14372944902654,68.07045960213917,68.12541198730469,1660933
2017-10-17,68.08880714542114,68.25366903231448,68.08880714542114,68.2353515625,1912000
2017-10-18,68.2353300987502,68.32692207757493,68.2353300987502,68.27196502685547,1854567
2017-10-19,68.2536900708153,68.32696463122238,68.19873764443334,68.30864715576172,1164300
2017-10-20,68.32691335537992,68.40018320223727,68.29027377339028,68.3635482788086,1083167
2017-10-23,68.40017736380139,68.41849948251277,68.29026794433594,68.29026794433594,1024667
2017-10-24,68.32692789571574,68.38188029255292,68.290288305929,68.34524536132812,3203400
2017-10-25,68.25363887791855,68.2719563396404,68.05213748185636,68.12541198730469,3746700
2017-10-26,68.10713380063294,68.18040834833619,67.99722430835988,68.03385925292969,3592067
2017-10-27,68.07048065030332,68.2170250479522,68.01552358958348,68.1987075805664,2876100
2017-10-30,68.07047232546671,68.23533417033924,68.07047232546671,68.18038177490234,2031833
2017-10-31,68.18036794579179,68.23532033008263,68.16204582580062,68.21700286865234,1866000
2017-11-01,68.27224059868574,68.29064207057853,68.14342093558284,68.16182708740234,2342300
2017-11-02,68.16180761319615,68.19861054646691,68.03299266682312,68.125,3197167
2017-11-03,68.1433925640807,68.19860163669946,68.05138524292406,68.08818817138672,2954767
2017-11-06,68.10657309266385,68.19858507139574,68.0513687133789,68.0513687133789,5660667
2017-11-07,68.06979458160122,68.12499898068135,67.92257817079553,67.95938110351562,5992300
2017-11-08,67.90419765818302,67.94100528472323,67.60976472542391,67.62816619873047,3993267
2017-11-09,67.48094577412633,67.48094577412633,67.07609466542101,67.18650817871094,12599833
2017-11-10,67.24171391391499,67.55454828599221,67.2233077626811,67.49934387207031,5422167
2017-11-13,67.42570495605469,67.49931549025904,67.40730349248476,67.42570495605469,4831133
2017-11-14,67.35209955831938,67.38890248570871,67.07606356312546,67.16807556152344,3578300
2017-11-15,66.94725434486855,67.18648275314372,66.7632303323838,67.11287689208984,6158667
2017-11-16,67.46249415255592,67.8489388218373,67.44408801408441,67.738525390625,7202567
2017-11-17,67.6097244585358,67.73853937488941,67.59132299618874,67.70173645019531,3800000
2017-11-20,67.72012393207683,67.8489388218373,67.70172247352868,67.738525390625,1995633
2017-11-21,67.84896913869828,67.94098115247603,67.81216620515735,67.86737060546875,3219733
2017-11-22,67.92260292519502,68.03301644352084,67.88579529913507,68.01461029052734,3309567
2017-11-24,67.99621364133493,68.08822569312191,67.99621364133493,68.06982421875,995733
2017-11-27,68.05141883925295,68.08822178588485,67.79378417304825,67.9041976928711,2507933
2017-11-28,67.92257031337998,68.12499109984937,67.90416416922386,68.08818817138672,7488167
2017-11-29,68.03303108368769,68.08823551476665,67.94101901862808,67.99622344970703,2974100
2017-11-30,68.05142429980067,68.10662872417824,67.97781372070312,67.97781372070312,5152700
2017-12-01,68.04617949314321,68.08314956133064,67.65797967363947,67.93526458740234,5307067
2017-12-04,68.08317052873258,68.1386303492721,67.87983038990099,67.8983154296875,2789233
2017-12-05,67.97223465558979,68.00920942495577,67.8798094851212,67.93526458740234,2532500
2017-12-06,67.91682611345266,68.00925604846483,67.8243961784405,67.86136627197266,2590633
2017-12-07,67.87983137252853,67.91680145263672,67.80588651113206,67.91680145263672,3307900
2017-12-08,67.9907588468034,67.9907588468034,67.89833362310544,67.95378875732422,2006600
2017-12-11,67.9907455444336,68.02772032785994,67.9537754621876,67.9907455444336,1871033
2017-12-12,67.9722605033106,68.04620536898292,67.9722605033106,67.9907455444336,1505200
2017-12-13,68.00923528673694,68.06469041010592,67.9352904210646,67.9907455444336,2791600
2017-12-14,67.99073375092529,68.02770852793807,67.73193381773342,67.8243637084961,4553300
2017-12-15,67.87982450899494,67.93527962355,67.80587965507527,67.84284973144531,2114233
2017-12-18,67.91680145263672,68.00923135408728,67.87983137252853,67.91680145263672,3988267
2017-12-19,67.90191821113011,67.93905201252011,67.77194518426593,67.79051208496094,2073767
2017-12-20,67.86477661132812,67.88334350988958,67.7719373965222,67.86477661132812,3478067
2017-12-21,67.90190582553097,67.95761123945424,67.84620513360602,67.88333892822266,2051700
2017-12-22,67.92049693999876,68.03190308556901,67.883363132142,68.01333618164062,4679967
2017-12-26,68.06903684904033,68.10617065429688,67.97619761389933,68.10617065429688,1478300
2017-12-27,68.10621183370412,68.16191257526755,68.08764491984964,68.1247787475586,2064000
2017-12-28,68.10619509788089,68.14332891646491,68.05048964800352,68.06906127929688,1752733
2017-12-29,68.08758833714663,68.21756134811926,68.05044981829832,68.18042755126953,1667200
2018-01-02,68.23618619859948,68.27332002698645,68.18048545601901,68.25475311279297,3825100
2018-01-03,68.27326912131952,68.60748749361143,68.25470222096982,68.58892059326172,8505100
2018-01-04,68.60751323223438,68.75605321275698,68.58894632491916,68.6817855834961,2887367
2018-01-05,68.71893917273079,68.79321154536517,68.70037226007274,68.75607299804688,2724933
2018-01-08,68.71891939812654,68.79319174938826,68.6817855834961,68.6817855834961,3486133
2018-01-09,68.73749130306221,68.75605821172735,68.47754513774784,68.51467895507812,2927833
2018-01-10,68.34756314795825,68.44040240118625,68.19902317599383,68.38469696044922,16481400
2018-01-11,68.38469200077664,68.58893739866498,68.34755819097884,68.55180358886719,3347967
2018-01-12,68.45897370675503,68.53324605851044,68.40326826243826,68.4404067993164,5027867
2018-01-16,68.49608766153239,68.58892689380815,68.36611462514611,68.45895385742188,5822500
2018-01-17,68.42181564141192,68.51465014570213,68.38467711769664,68.40324401855469,4194300
2018-01-18,68.38468324351905,68.40325014604029,68.27327710639196,68.34754943847656,5777100
2018-01-19,68.31041105154347,68.38467865664698,68.29183942826829,68.3661117553711,3398833
2018-01-22,68.36614665755081,68.45898593332566,68.32901283604156,68.4218521118164,4673267
2018-01-23,68.44040196136672,68.64464737275561,68.42183505524055,68.6260757446289,3063000
2018-01-24,68.57034301757812,68.6631822268721,68.47750380828414,68.57034301757812,3827967
2018-01-25,68.57037372448973,68.58894063026341,68.44040066207347,68.49610137939453,4049967
2018-01-26,68.53323668396828,68.60750430356387,68.49609815217026,68.55180358886719,2640200
2018-01-29,68.40324709896417,68.45895252604609,68.31041259049334,68.3289794921875,5021167
2018-01-30,68.19898712221762,68.31039322279562,68.01330871392157,68.03187561035156,7499667
2018-01-31,68.18045671100143,68.21759052373271,68.06905055080695,68.14331817626953,6139033
2018-02-01,68.06871726328626,68.18061123479599,67.97547149658203,67.97547149658203,8204233
2018-02-02,67.8076443823894,67.86358900627066,67.50925882699019,67.63980102539062,9277300
2018-02-05,67.56519129672364,67.82627562823207,67.136263650191,67.21086120605469,11461233
2018-02-06,66.98709027283162,67.63980126716689,66.98709027283162,67.5652084350586,14334100
2018-02-07,67.71436411472655,67.84490624664524,67.28543657936866,67.30408477783203,8502800
2018-02-08,67.32274663515506,67.37869123795444,66.72597574924067,66.81922149658203,12165933
2018-02-09,66.83787811334007,66.91247566914117,65.9240829538272,66.53949737548828,21190900
2018-02-12,66.74466247366372,67.0803444883826,66.68871309987152,66.98709869384766,8982667
2018-02-13,66.8565704181725,66.91251506095104,66.68872700447864,66.80062103271484,5217600
2018-02-14,66.57680129038432,66.93113142071633,66.55815308500004,66.91248321533203,5754600
2018-02-15,67.09898855190812,67.43467054588119,67.06168739079256,67.39736938476562,6080567
2018-02-16,67.45330727990665,67.75168806200345,67.36006150699751,67.73303985595703,5555900
2018-02-20,67.5465270370211,67.71436556947229,67.4719294988899,67.4905776977539,5533133
2018-02-21,67.52789583893426,67.6770909632363,67.17356571840115,67.2295150756836,5999067
2018-02-22,67.34140904757177,67.52789583893426,67.19221392326972,67.2295150756836,4991400
2018-02-23,67.26681700614802,67.65844356855987,67.22952059334986,67.62114715576172,3894933
2018-02-26,67.6584612143551,67.84495281233835,67.60251658056713,67.77035522460938,6475967
2018-02-27,67.80761968648463,67.80761968648463,67.50923423975902,67.58383178710938,4713667
2018-02-28,67.65848110266346,67.7330787123205,67.45334597579614,67.52793884277344,5624033
2018-03-01,67.57099505049095,67.57099505049095,67.23379516601562,67.23379516601562,5337067
2018-03-02,67.14009230482851,67.45855948834085,67.08389473580205,67.43982696533203,5458433
2018-03-05,67.34619479323314,67.45859475416701,67.28999719482785,67.40239715576172,3616200
2018-03-06,67.53354833130304,67.57101340727053,67.3649459612001,67.49607849121094,3079567
2018-03-07,67.364911040433,67.45857844592082,67.28998092734045,67.32744598388672,4068833
2018-03-08,67.43987222832611,67.43987222832611,67.2525373442645,67.38367462158203,3810100
2018-03-09,67.45860967176719,67.66467710640232,67.42114459787875,67.60847473144531,3989833
2018-03-12,67.62718333927951,67.66464839727207,67.42111599207577,67.53351593017578,3034033
2018-03-13,67.49604350246709,67.60844343622806,67.2712483990673,67.32744598388672,4026400
2018-03-14,67.34619275488694,67.42112764794926,67.21506026512026,67.25252532958984,3608000
2018-03-15,67.23382141895792,67.38369126888252,67.17762379833007,67.29002380371094,2024400
2018-03-16,67.27127464396986,67.42113969274475,67.2525373442645,67.38367462158203,2181133
2018-03-19,67.3461816791981,67.3461816791981,67.0651842136425,67.15885162353516,4324867
2018-03-20,67.19632773288546,67.28999515818258,67.10266030758837,67.25252532958984,3230333
2018-03-21,67.2525058463724,67.4023755890794,67.17757573914066,67.30870819091797,3233800
2018-03-22,67.15885326405942,67.21505085289435,66.87785102751725,66.8965835571289,3466267
2018-03-23,66.95278909104242,67.06518903817495,66.63432178014645,66.72798919677734,5016467
2018-03-26,67.04645118549321,67.1401138305664,66.85911636710213,67.1401138305664,4253500
2018-03-27,67.1401256742909,67.25252563232877,66.91533052233832,67.04646301269531,3869200
2018-03-28,67.0277199574675,67.10265484442898,66.91532477320939,67.00898742675781,4497800
2018-03-29,67.0651842136425,67.28998409173593,67.02771439121202,67.15885162353516,5063633
2018-04-02,67.2152691960468,67.2152691960468,66.89546389614462,66.9895248413086,6435667
2018-04-03,66.989532395888,67.1212158203125,66.87666020579002,67.1212158203125,6111000
2018-04-04,66.91432620700509,67.30937673728722,66.89551496044052,67.29056549072266,3130900
2018-04-05,67.32815074027548,67.44102293334764,67.27171225166985,67.34696197509766,2894300
2018-04-06,67.29053405512688,67.4222175037034,67.12122813099704,67.23410034179688,4504367
2018-04-09,67.34697712597725,67.49747182255018,67.30934986372891,67.4786605834961,4703300
2018-04-10,67.57272611847642,67.7420320655176,67.55391487815413,67.72322082519531,4444367
2018-04-11,67.72322082519531,67.79847057062499,67.6667871042284,67.72322082519531,2382867
2018-04-12,67.76085067710275,68.02422242268689,67.76085067710275,67.9865951538086,8871267
2018-04-13,68.02422332763672,68.09946829811234,67.96778481563895,68.02422332763672,4896967
2018-04-16,68.08063314321089,68.19350534342074,68.02419943517565,68.11825561523438,2663767
2018-04-17,68.21231749785758,68.32518969958717,68.11825653239302,68.1558837890625,3986600
2018-04-18,68.21233379905381,68.21233379905381,68.04302784806887,68.08065032958984,4410067
2018-04-19,67.98658570214596,68.02421296579321,67.79846852047093,67.89252471923828,3865467
2018-04-20,67.8737356236233,67.93017414543738,67.66680713468338,67.70442962646484,3319667
2018-04-23,67.66680069438515,67.72323442668616,67.4410561968982,67.49748992919922,2692300
2018-04-24,67.53507717794807,67.55389319637175,67.23408786111443,67.38458251953125,6141567
2018-04-25,67.25294299759352,67.38462650768757,67.12125948749947,67.29056549072266,4110267
2018-04-26,67.34699041767725,67.57273489915998,67.34699041767725,67.51629638671875,6093500
2018-04-27,67.61034404101493,67.64796651912313,67.40341084313955,67.4786605834961,2824433
2018-04-30,67.44103810538789,67.59153280196082,67.42222208219364,67.4786605834961,4125333
2018-05-01,67.42762936584991,67.50322260809776,67.33313901453482,67.46542358398438,3204000
2018-05-02,67.44652647491715,67.59770815343393,67.40873225678267,67.46542358398438,3570167
2018-05-03,67.4276666012004,67.48435795970857,67.31427907820247,67.44656372070312,5471200
2018-05-04,67.3331475260054,67.50323114106831,67.27645619163744,67.48432922363281,2869867
2018-05-07,67.50321378241239,67.57880220879855,67.46541476324103,67.54100799560547,3628967
2018-05-08,67.54101682623222,67.54101682623222,67.40873225678267,67.46542358398438,3528700
2018-05-09,67.50322230830398,67.59770785322053,67.42762906639184,67.5599136352539,3483767
2018-05-10,67.59765693705077,67.729941406273,67.57875984230121,67.71104431152344,4421333
2018-05-11,67.74887202561109,67.78666623113112,67.61658269433642,67.67327880859375,3079233
2018-05-14,67.711073921861,67.74887293386507,67.55989229177685,67.69217681884766,4794733
2018-05-15,67.55994394407165,67.55994394407165,67.31427180511714,67.35206604003906,4598400
2018-05-16,67.35203612360206,67.48432069305161,67.33313901453482,67.46542358398438,3397300
2018-05-17,67.40873225678267,67.52211971716498,67.38983514771544,67.46542358398438,4009000
2018-05-18,67.38984680175781,67.46543525109863,67.35204777110768,67.38984680175781,3886833
2018-05-21,67.42762936584991,67.54101682623222,67.40873225678267,67.46542358398438,3405467
2018-05-22,67.50322723388672,67.5788156753355,67.48432531754528,67.50322723388672,2427900
2018-05-23,67.42762055004795,67.55990510220201,67.40872344345142,67.54100799560547,4146800
2018-05-24,67.50322230830398,67.59770785322053,67.42762906639184,67.5599136352539,3297100
2018-05-25,67.52211971716498,67.54101682623222,67.42762936584991,67.46542358398438,3183867
2018-05-29,67.31425238075427,67.33314949276223,67.14416876072333,67.16307067871094,5520200
2018-05-30,67.33318965987826,67.40878295898438,67.25759636077214,67.40878295898438,3702700
2018-05-31,67.44655464422998,67.46545176118967,67.31427001953125,67.31427001953125,3563933
2018-06-01,67.49841941864587,67.53639166727328,67.42247009277344,67.42247009277344,3908667
2018-06-04,67.53640874818065,67.6313442223773,67.53640874818065,67.61235809326172,3139100
2018-06-05,67.65033429565902,67.76425590561313,67.5933759049915,67.74526977539062,4537267
2018-06-06,67.68828841444723,67.91613157328946,67.66930228931335,67.8401870727539,4036300
2018-06-07,67.87815856933594,67.93511694410516,67.8022092410259,67.87815856933594,3756233
2018-06-08,67.78322311610283,67.91613081918209,67.78322311610283,67.87815856933594,3842400
2018-06-11,67.87812864296842,68.01103628745085,67.87812864296842,67.99205017089844,3053400
2018-06-12,68.01102236805346,68.06798553466797,67.9730501427202,68.06798553466797,4316333
2018-06-13,68.08697164733461,68.18190703928238,68.01102236805346,68.06798553466797,3598233
2018-06-14,68.20091099821093,68.29584641500064,68.16293393432552,68.27685546875,3755167
2018-06-15,68.23889504363007,68.27686728547148,68.12497348948912,68.25788116455078,2988700
2018-06-18,68.18196792630408,68.23892631516826,68.14399083844238,68.21994018554688,2958467
2018-06-19,68.04905065814515,68.16297225661813,68.04905065814515,68.125,3002467
2018-06-20,68.16293541087786,68.20091247558594,68.12496317478578,68.20091247558594,2498133
2018-06-21,68.18190703928238,68.21987926461566,68.01102236805346,68.06798553466797,4534967
2018-06-22,68.06801949309576,68.16295010378882,68.04902854234012,68.08700561523438,1998867
2018-06-25,67.9731043425305,68.06803981017711,67.85918274707826,67.93512725830078,4679733
2018-06-26,67.9731043425305,67.99209047033614,67.84019661927265,67.93512725830078,1622867
2018-06-27,67.89717472964654,67.93514699629033,67.70730856780777,67.76426696777344,5228833
2018-06-28,67.63137771441538,67.65036385293315,67.46049281051296,67.5174560546875,4349933
2018-06-29,67.55538274828326,67.68829045684858,67.34653053689088,67.36551666259766,5859200
2018-07-02,67.31972126953427,67.37694737914887,67.26249030860482,67.35787200927734,4800867
2018-07-03,67.47235586059982,67.56773759913077,67.37697412206889,67.39604949951172,3491000
2018-07-05,67.49139792263038,67.68216130552678,67.49139792263038,67.6630859375,4286000
2018-07-06,67.70129107359925,67.83482360839844,67.66314030689041,67.83482360839844,3331867
2018-07-09,67.89201066975272,67.98739238292721,67.8538599250091,67.9492416381836,2634700
2018-07-10,67.98739238292721,68.04462335135808,67.93016626581179,67.9492416381836,3127333
2018-07-11,67.93017678116463,67.94925215648925,67.83479505322539,67.89202117919922,3277467
2018-07-12,67.9683599198322,68.12096784646539,67.93020915100352,68.08281707763672,7356800
2018-07-13,68.10189246205105,68.19727423544126,68.06374169322238,68.08281707763672,2789500
2018-07-16,68.10185233498403,68.10185233498403,68.00647061779479,68.02555084228516,2193667
2018-07-17,68.00651068866087,68.12096784646539,67.9683599198322,68.08281707763672,2912633
2018-07-18,68.10185904701184,68.17816539854702,68.04463292184755,68.1400146484375,2790000
2018-07-19,68.06370167059681,68.14000801470323,68.02555092420143,68.10185241699219,2282500
2018-07-20,68.10185053065099,68.17815687264381,68.06369978531234,68.12092590332031,1928367
2018-07-23,68.15908149997449,68.19723224531313,68.08277515798166,68.12092590332031,2780767
2018-07-24,68.15909394443483,68.29262642881592,68.14001856828273,68.25447082519531,2378300
2018-07-25,68.23536406141756,68.3879767030668,68.19721332666235,68.368896484375,3841600
2018-07-26,68.3879909738567,68.42614171657299,68.34983537982524,68.40706634521484,3001633
2018-07-27,68.40705207044441,68.426127437822,68.29259501486457,68.368896484375,1934900
2018-07-30,68.40705683344265,68.46428293955998,68.33075050730504,68.42613220214844,2292200
2018-07-31,68.54059412457087,68.59782023474497,68.50244338445479,68.5596694946289,6030333
2018-08-01,68.56160633750605,68.63825606129285,68.46580027420585,68.61909484863281,4355833
2018-08-02,68.50408844602522,68.65738294380168,68.50408844602522,68.63822174072266,2301467
2018-08-03,68.65742009727995,68.73406982421875,68.59993645693599,68.73406982421875,3154433
2018-08-06,68.69572455645756,68.79153059184263,68.65739726915831,68.77236938476562,2978733
2018-08-07,68.79156390698176,68.9257021677733,68.79156390698176,68.84905242919922,3006867
2018-08-08,68.8298912128426,68.86821364555584,68.79156390698176,68.84905242919922,2815333
2018-08-09,68.82988076460553,68.86820319150151,68.73406982421875,68.73406982421875,2811767
2018-08-10,68.63825606129285,68.7340669977397,68.58077242331274,68.61909484863281,3462433
2018-08-13,68.59992218017578,68.67656701801668,68.54243367864926,68.59992218017578,4238833
2018-08-14,68.61907478592856,68.71488569436241,68.61907478592856,68.69572448730469,3337700
2018-08-15,68.63823797418766,68.65739918179845,68.50410464776668,68.54242706298828,3923100
2018-08-16,68.6382560846967,68.71490580850966,68.580772446697,68.65741729736328,3028300
2018-08-17,68.599917404464,68.77237315074603,68.599917404464,68.71488952636719,1934900
2018-08-20,68.7340469706116,68.8298578791419,68.7340469706116,68.77236938476562,2674600
2018-08-21,68.81071097351143,68.9448443240737,68.81071097351143,68.9065170288086,2804033
2018-08-22,68.88736239833923,68.96401212304531,68.88736239833923,68.92568969726562,1948400
2018-08-23,68.92570981743877,68.98319347288842,68.8490600703578,68.88738250732422,3500400
2018-08-24,68.88737767752909,69.02151107065542,68.88737767752909,69.00234985351562,1687600
2018-08-27,69.02148057599388,69.09813028383591,69.02148057599388,69.04064178466797,1236100
2018-08-28,69.04064178466797,69.07896907516182,68.98315815864568,69.04064178466797,2495833
2018-08-29,69.02151107065542,69.0598383780828,68.98318863637584,69.00234985351562,2135633
2018-08-30,69.02149576171483,69.04065697460467,68.90652361122908,68.92568969726562,3517333
2018-08-31,68.98316192626953,69.05981163829792,68.94483950682829,68.98316192626953,4270900
2018-09-04,68.94462900698709,68.98313323678155,68.80985930644118,68.92537689208984,4958600
2018-09-05,68.90614229812451,68.96389865750207,68.82912892268796,68.84838104248047,3936900
2018-09-06,68.84838104248047,68.90614229812451,68.80987680289543,68.84838104248047,3648533
2018-09-07,68.80987680289543,68.867633162273,68.75211554725139,68.84838104248047,7155233
2018-09-10,68.96390980336551,68.98316192626953,68.8676442925781,68.98316192626953,2780800
2018-09-11,68.94466976862236,69.04093529628813,68.88690849351566,69.00242614746094,5059900
2018-09-12,69.02169382202324,69.15646362304688,69.00243679650367,69.15646362304688,2961467
2018-09-13,69.23345588112879,69.31046927631442,69.19495163166985,69.27196502685547,4024367
2018-09-14,69.27196001251585,69.36822062919525,69.25270788917996,69.34896850585938,3482000
2018-09-17,69.31046927631442,69.32972140104388,69.23345588112879,69.27196502685547,2013500
2018-09-18,69.29121715158495,69.34897352577336,69.25271290212599,69.27196502685547,2418733
2018-09-19,69.23344475123902,69.29120601240953,69.1371841430664,69.1371841430664,3884500
2018-09-20,69.17569547244179,69.23345184326172,69.15644334883515,69.23345184326172,3200700
2018-09-21,69.23345588112879,69.29121715158495,69.21420375639931,69.27196502685547,2353200
2018-09-24,69.2526999192956,69.29120416153613,69.13718229630716,69.19493865966797,4032933
2018-09-25,69.19494312910103,69.21419525146484,69.13718676200963,69.21419525146484,2303033
2018-09-26,69.25270886313581,69.34896948116901,69.21419971965507,69.23345184326172,7172667
2018-09-27,69.2912165993521,69.38748211849997,69.27196447477606,69.36822509765625,3473700
2018-09-28,69.36823675875121,69.42599803845694,69.3489846309388,69.40674591064453,2278633
2018-10-01,69.53246871537249,69.62920379638672,69.49377665102703,69.62920379638672,4466867
2018-10-02,69.5905289929796,69.6485671038933,69.51313992494283,69.53248596191406,3957167
2018-10-03,69.59053654545762,69.62922862359925,69.31967723800922,69.41641235351562,8578700
2018-10-04,69.26163815977051,69.31967627617765,69.02947585383743,69.10686492919922,5058300
2018-10-05,69.08750050236229,69.10685145754469,68.7779541015625,68.7779541015625,11892200
2018-10-08,68.77791917894133,68.83595725456517,68.60379511177213,68.6231460571289,6155167
2018-10-09,68.68121548939706,68.77795057975037,68.62317738727572,68.7005615234375,4490700
2018-10-10,68.62317611248457,68.66186817984669,68.15885162353516,68.15885162353516,9108900
2018-10-11,68.44907371282304,68.52646279228195,68.15887327511906,68.33299255371094,9908833
2018-10-12,68.60382432497146,68.70055941235222,68.46839717069876,68.68121337890625,3097400
2018-10-15,68.64253989248246,68.70057800853037,68.52645874023438,68.52645874023438,4110800
2018-10-16,68.68120037381244,68.87467051193953,68.68120037381244,68.8166275024414,2892700
2018-10-17,68.7392349243164,68.79727793082634,68.66185080916947,68.7392349243164,2929833
2018-10-18,68.71992607608456,68.75862307474458,68.41037960771885,68.42972564697266,5621500
2018-10-19,68.5458068026479,68.58449888115551,68.35233656980503,68.42972564697266,4466767
2018-10-22,68.584516279577,68.62321328805362,68.41039696197001,68.44908905029297,3551200
2018-10-23,68.21689966773447,68.42971590954777,68.13951552173087,68.41036987304688,5398867
2018-10-24,68.39103543531093,68.4490735546566,68.02344591899744,68.100830078125,6532533
2018-10-25,68.15884059270839,68.23622471490879,68.0427594892576,68.1975326538086,4427533
2018-10-26,67.96539719047804,68.1395213742451,67.84931604135072,67.88800811767578,6368800
2018-10-29,68.08147833960538,68.08147833960538,67.73323489222338,67.88800811767578,4852367
2018-10-30,67.84928485193261,67.98471197696843,67.73320375616622,67.92667388916016,4695533
2018-10-31,68.06212957477501,68.19755675663947,68.00408654246057,68.0234375,4200467
2018-11-01,68.0798262728544,68.33254939593441,68.06038679322002,68.27423095703125,5709867
2018-11-02,68.33251167349282,68.44915343082444,68.17699097835525,68.31307220458984,3555767
2018-11-05,68.31308319516971,68.41028549923679,68.2547647790782,68.37140655517578,3114067
2018-11-06,68.41029737388479,68.52693917022903,68.39085789847998,68.50749969482422,3853767
2018-11-07,68.62415328249605,68.87687639401342,68.58526938108982,68.83799743652344,8367833
2018-11-08,68.72132896141326,68.87684967495905,68.68244507509105,68.74076843261719,6969667
2018-11-09,68.58523465705902,68.58523465705902,68.23531432897794,68.31307220458984,6295267
2018-11-12,68.25475598810189,68.33251386620897,67.8659517658248,67.88539123535156,4365133
2018-11-13,67.92428163197366,68.02148393991763,67.71043754327984,67.78820037841797,5386933
2018-11-14,67.90484532007322,67.9437242674947,67.49660154040284,67.63268280029297,8048233
2018-11-15,67.3604970086927,67.59378051757812,67.16609738056395,67.59378051757812,9046800
2018-11-16,67.34105613598199,67.39937948394392,67.14665651190712,67.2827377319336,20139833
2018-11-19,67.08836764848306,67.34109075042373,67.04948869246635,67.20500946044922,7159400
2018-11-20,66.9717016705965,67.0883434404739,66.87449937171294,66.8939437866211,5130767
2018-11-21,67.24387292498432,67.37995912752369,67.1661150308646,67.18555450439453,3843133
2018-11-23,66.97171403558,67.0300374032441,66.79675382041815,66.87451171875,2096333
2018-11-26,67.14667533366374,67.24387270098961,67.04947302242294,67.1661148071289,4557800
2018-11-27,67.0883519693533,67.1661148071289,66.97171018464732,67.1661148071289,3968800
2018-11-28,67.16610852693589,67.72987298037229,67.14666905528836,67.67155456542969,6254800
2018-11-29,67.63266845221956,67.74931021365376,67.51602669078538,67.7104263305664,4484433
2018-11-30,67.55492356619523,67.6715653585985,67.4966051419512,67.51604461669922,3646800
2018-12-03,67.87741503431255,68.01414592173295,67.77974869543617,67.99461364746094,4907433
2018-12-04,67.89692716693976,67.93599170389527,67.56486370027334,67.64299774169922,7152333
2018-12-06,67.25233217191095,67.44765980881675,67.09606906888342,67.3499984741211,7304633
2018-12-07,67.5257942343799,67.70159457287717,67.23280029357049,67.29139709472656,5637933
2018-12-10,67.252366139109,67.31096296952194,66.97890432881465,67.23283386230469,4281700
2018-12-11,67.50625088146246,67.58438490435393,67.33045553934879,67.40858459472656,4764133
2018-12-12,67.6234675107655,67.799262899877,67.58440297263294,67.60393524169922,6052767
2018-12-13,67.76022236268719,67.83835643414271,67.68208829123166,67.77975463867188,4645667
2018-12-14,67.68206012899874,67.72112963222823,67.42813071182329,67.48673248291016,5334300
2018-12-17,67.48672997059715,67.48672997059715,66.93980165337712,67.03746795654297,6247467
2018-12-18,67.05698479547821,67.13511881353705,66.70538916548354,66.84212493896484,7548267
2018-12-19,66.8676205748514,67.0050460892343,66.16085650709428,66.23938751220703,5695300
2018-12-20,65.98422709565592,66.04312165768422,65.12040523660829,65.57194519042969,16207200
2018-12-21,65.57192843354255,65.72899054432824,65.08112057103773,65.17928314208984,7876300
2018-12-24,65.23816089295833,65.3363184384711,64.6884536743164,64.6884536743164,4095433
2018-12-26,64.84556492444064,65.80754961632685,64.62961315111052,65.78791809082031,6219500
2018-12-27,65.51300050861772,65.82711458464091,65.31667546653833,65.74858856201172,6663333
2018-12-28,65.78786408990871,66.08235170905606,65.68970155019292,65.84676361083984,5130867
2018-12-31,66.00383819623111,66.12163227660191,65.92530714506542,65.94493865966797,4712433
2019-01-02,65.6504830839568,65.98423394838296,65.57195200033959,65.86643981933594,6569467
2019-01-03,65.78788479267473,66.00384144945794,65.72899024596425,65.88604736328125,6619400
2019-01-04,66.29832643317387,67.06399051585414,66.29832643317387,66.96582794189453,10540100
2019-01-07,67.18181241597522,67.73151506928909,67.18181241597522,67.71188354492188,9270767
2019-01-08,67.9277942866026,68.18301391601562,67.79036372360673,68.18301391601562,8160500
2019-01-09,68.32046462357992,68.45789024438454,68.26156507594568,68.28119659423828,8899333
2019-01-10,68.16341215744778,68.61495208740234,68.08488108613723,68.61495208740234,16731367
2019-01-11,68.34008572428277,68.45787980883857,68.28118618562704,68.37934875488281,7779867
2019-01-14,68.26153996029372,68.30080797518737,68.10448287898292,68.18301391601562,5082567
2019-01-15,68.26156337038167,68.39898898775263,68.14376927081281,68.35972595214844,3124800
2019-01-16,68.51675522808155,68.59528626011513,68.41859767898242,68.49712371826172,3052967
2019-01-17,68.43822477804781,68.73270739187474,68.35969375107545,68.67381286621094,3328900
2019-01-18,68.79163797947523,69.00758966386262,68.79163797947523,68.85053253173828,4811100
2019-01-22,68.79164417607146,68.79164417607146,68.39899382125724,68.45789337158203,5412067
2019-01-23,68.61496189742947,68.713124502413,68.37937364257203,68.57569885253906,5108767
2019-01-24,68.61492204863396,68.69345308556458,68.45786496752727,68.65419006347656,4024067
2019-01-25,68.7916706583118,68.88982829204575,68.77203413880643,68.8113021850586,4314933
2019-01-28,68.71308898925781,68.77198352615483,68.55603189811089,68.71308898925781,3757300
2019-01-29,68.77197696944371,68.79161347262549,68.55602536198857,68.69345092773438,4697367
2019-01-30,68.85055024272786,69.34135827553268,68.7720191600864,69.22356414794922,5116933
2019-01-31,69.26280743350382,69.51803213108838,69.22354439976284,69.40023803710938,8217633
2019-02-01,69.41009076926973,69.46926651575941,69.2128449691962,69.37064361572266,7898700
2019-02-04,69.37061068039866,69.58757493806779,69.33115852941334,69.52840423583984,2892367
2019-02-05,69.6270666522645,69.88348320661892,69.60734307364794,69.76513671875,8149467
2019-02-06,69.74541917236293,69.84404209014511,69.68624341522563,69.78486633300781,5641267
2019-02-07,69.56786217740057,69.56786217740057,69.37062145650118,69.48896789550781,7681767
2019-02-08,69.39034502697437,69.48896789550781,69.29172215844095,69.48896789550781,4768933
2019-02-11,69.52846687131033,69.56791404166538,69.41012034407402,69.50874328613281,2141167
2019-02-12,69.74540779366409,69.90320142667018,69.72568421655947,69.86375427246094,7499933
2019-02-13,69.94265999175732,69.98211216857219,69.72569559204048,69.78486633300781,3592767
2019-02-14,69.68623420601172,69.84403286007772,69.58761130126281,69.80458068847656,5675400
2019-02-15,69.90319893557682,70.04126898655798,69.90319893557682,70.02154541015625,1834033
2019-02-19,69.96238833280687,70.08072981430945,69.92293615613606,70.0412826538086,2136833
2019-02-20,70.0807473239968,70.1596466808815,69.98212939810496,70.13992309570312,3309167
2019-02-21,70.1004246928881,70.19904254670571,70.02152539366647,70.08069610595703,6398633
2019-02-22,70.13988780694969,70.23851069939363,70.12016423169463,70.19905853271484,4658733
2019-02-25,70.3765709385174,70.39629451102486,70.23850091479723,70.25822448730469,2327767
2019-02-26,70.29770885618156,70.45550755213432,70.27798527323012,70.39633178710938,7498233
2019-02-27,70.4160553700608,70.45550755213432,70.33716103825506,70.39633178710938,3795833
2019-02-28,70.39633178710938,70.45550755213432,70.33716103825506,70.39633178710938,5932100
2019-03-01,70.54096984863281,70.62025345259035,70.46169128527569,70.54096984863281,6170700
2019-03-04,70.64010521690953,70.67974955721671,70.34280038792059,70.46172332763672,6425767
2019-03-05,70.48154297748894,70.52118227719342,70.36262003777283,70.46172332763672,6207200
2019-03-06,70.42209632052753,70.44192101586198,70.3031783921445,70.322998046875,8023800
2019-03-07,70.36263173668992,70.3824513898375,70.16442512400712,70.2833480834961,8108267
2019-03-08,70.0256937055164,70.16443634033203,69.90677072701668,70.16443634033203,6912067
2019-03-11,70.14461408824411,70.36264038085938,70.12479443266166,70.36264038085938,3026667
2019-03-12,70.36261545170113,70.521177680787,70.32297615458026,70.50135803222656,5193500
2019-03-13,70.54097958416553,70.69954681396484,70.52115994059089,70.69954681396484,3690567
2019-03-14,70.69959461089988,70.73923392484757,70.62031094239995,70.65995025634766,2961267
2019-03-15,70.6995758162558,70.77885442307593,70.67975616455078,70.67975616455078,3261500
2019-03-18,70.7392105195568,70.75903016997297,70.6202875764569,70.71939086914062,2206833
2019-03-19,70.73922269185853,70.89778496307504,70.73922269185853,70.77886199951172,7184833
2019-03-20,70.79869474592594,71.13563898050647,70.64012741607173,71.01671600341797,7231300
2019-03-21,70.95725703517586,71.11581932442577,70.93743737909516,71.01671600341797,5606500
2019-03-22,70.95724896515856,70.95724896515856,70.69958338420533,70.77886199951172,3562567
2019-03-25,70.73922269185853,70.81850634776865,70.62029972829521,70.77886199951172,4528500
2019-03-26,70.85812833332906,71.03651021476466,70.83830868434761,70.91758728027344,3029167
2019-03-27,70.99687654475748,71.11579948867579,70.83831429973404,70.95723724365234,4730300
2019-03-28,70.99687449270182,71.11579743318283,70.95723519274239,71.09597778320312,3900733
2019-03-29,71.17525888748712,71.3338211222774,71.15543419761109,71.29418182373047,7092433
2019-04-01,71.39178309371711,71.49134916921075,71.31212516892363,71.3519515991211,4559433
2019-04-02,71.35193584935539,71.39176733515924,71.23245152073865,71.3718490600586,2913467
2019-04-03,71.4713611510525,71.51119260396028,71.33196372685839,71.39170837402344,2166033
2019-04-04,71.4315949570732,71.53116607666016,71.39176853499744,71.53116607666016,2391000
2019-04-05,71.59089056784975,71.67054845955067,71.57097736102364,71.63072204589844,2542700
2019-04-08,71.63070470438872,71.65061790639392,71.55104683197266,71.61078643798828,2090933
2019-04-09,71.61078643798828,71.67053110839913,71.55104683197266,71.61078643798828,6049367
2019-04-10,71.71037921276017,71.88960821383418,71.690466004729,71.86968994140625,2188000
2019-04-11,71.88960182039555,72.02899932861328,71.84977034347885,72.02899932861328,3254833
2019-04-12,72.10865228594757,72.14848376293736,71.98916798377084,72.12857055664062,3495433
2019-04-15,72.10866693815798,72.12858521289836,72.00910088644285,72.0489273071289,2766000
2019-04-16,72.08876850006813,72.14851320773728,72.04894207122094,72.06885528564453,4063133
2019-04-17,72.12858608486458,72.14849929544833,71.90953063964844,71.90953063964844,2400800
2019-04-18,72.02902112948237,72.02902112948237,71.86970530238837,71.96927642822266,2938700
2019-04-22,71.9294346298965,71.94934783792768,71.82986352534392,71.86968994140625,3422933
2019-04-23,71.90954450585741,72.10868171449171,71.88963129143382,72.06885528564453,5976400
2019-04-24,72.12860147986733,72.12860147986733,72.00911712646484,72.00911712646484,3244167
2019-04-25,71.98916785169658,72.08873894739389,71.88960182039555,72.02899932861328,2658367
2019-04-26,72.14849755440292,72.2082371847126,72.1086660697992,72.18832397460938,3481500
2019-04-29,72.2082371847126,72.24806360491905,72.16841076450615,72.18832397460938,2258567
2019-04-30,72.2281494140625,72.26798089812537,72.18832299439684,72.2281494140625,2439533
2019-05-01,72.25016709233236,72.45024757812877,71.99005889892578,71.99005889892578,7898633
2019-05-02,72.09007478612088,72.13009494188171,71.86998682717321,72.0300521850586,3863100
2019-05-03,72.13009864532093,72.23014140728063,72.11009111060623,72.21012878417969,2482967
2019-05-06,71.87667076963692,72.2635001465977,71.84332656786343,72.23015594482422,6198000
2019-05-07,72.09005974277503,72.09005974277503,71.73657981903007,71.80994415283203,11649500
2019-05-08,71.81666286315841,71.96339162849962,71.76997690040334,71.82333374023438,6782300
2019-05-09,71.6899157342214,71.74994342943631,71.42313671985987,71.69658660888672,9208300
2019-05-10,71.62989728340204,71.93002051173055,71.46983190085264,71.86332702636719,10828700
2019-05-13,71.42982882176018,71.50986407636914,71.22307744117201,71.249755859375,7314400
2019-05-14,71.34976259779181,71.53650634245079,71.31641331979468,71.40311431884766,8001900
2019-05-15,71.29643179405986,71.49651226986673,71.22973830212423,71.45649719238281,5586900
2019-05-16,71.54989004993661,71.75664146199398,71.48986741613497,71.64993286132812,7305300
2019-05-17,71.51654148804057,71.7566370970309,71.50319973352596,71.62992095947266,6745200
2019-05-20,71.60319844903258,71.72324872380078,71.50315570532817,71.58319091796875,5018700
2019-05-21,71.71661970154113,71.81666250362642,71.70994882449857,71.7633056640625,7800500
2019-05-22,71.72329093764824,71.84334128307394,71.6699340978172,71.82333374023438,7031200
2019-05-23,71.58988527451898,71.64991298005302,71.3764630440185,71.49651336669922,5555000
2019-05-24,71.59652893678314,71.663222404392,71.37643591412703,71.40311431884766,5437100
2019-05-28,71.48318614668577,71.5432087717617,71.30311318306997,71.37647247314453,5158200
2019-05-29,71.27641147754125,71.29641901269643,71.09633348437177,71.1763687133789,9855500
2019-05-30,71.30308000337071,71.42312519766155,71.26973072381061,71.30974578857422,4181000
2019-05-31,71.02967924272133,71.1230511839505,70.78290763325046,70.79624938964844,7595900
2019-06-03,70.8886830789508,70.97580611773661,70.73455097054487,70.87528228759766,22330500
2019-06-04,71.19025789299157,71.51863098144531,71.16345119617938,71.51863098144531,10250200
2019-06-05,71.6057640586756,71.71968870958567,71.50524020257907,71.6995849609375,11059200
2019-06-06,71.68617893745737,71.94753787653184,71.61916474256616,71.88052368164062,6270800
2019-06-07,71.98103054077797,72.13516264136254,71.93411499128669,72.11505889892578,10041400
2019-06-10,72.15527942417549,72.29601075952083,72.15527942417549,72.20889282226562,7477600
2019-06-11,72.41665110695463,72.4903682641021,72.21560849798007,72.32283020019531,10078900
2019-06-12,72.30272223449784,72.30272223449784,72.14188713412554,72.14859008789062,4031400
2019-06-13,72.24241221534895,72.3496339131318,72.24241221534895,72.2960205078125,3363500
2019-06-14,72.24908804667896,72.2893006448461,72.18207386687267,72.23568725585938,5354100
2019-06-17,72.20221471473364,72.22231846772156,72.10839379221878,72.13520050048828,5084700
2019-06-18,72.44345139158888,72.6042864870883,72.43674843802688,72.58418273925781,7549600
2019-06-19,72.61097978283686,72.99296627937558,72.47695140655672,72.9527587890625,13102500
2019-06-20,73.19401569112453,73.46207756289189,73.15380819985866,73.35485076904297,12177600
2019-06-21,73.21409663890206,73.26100706838997,73.15378542078334,73.17388916015625,5145200
2019-06-24,73.15382550677643,73.17392925716555,73.10021209716797,73.10021209716797,3653000
2019-06-25,73.09349699887184,73.1001999521733,72.77852466082241,72.83213806152344,7007100
2019-06-26,72.93934610652634,72.95945496266928,72.74500651283374,72.77851104736328,6831200
2019-06-27,72.86567461499855,73.0064060091511,72.86567461499855,72.9594955444336,5814000
2019-06-28,73.01308364428769,73.04659330103598,72.9527723975677,73.00638580322266,5855300
2019-07-01,73.31540408688768,73.36253040314193,72.9720522762449,72.99224853515625,10561600
2019-07-02,73.05955722690149,73.20094128518042,73.0124309196026,73.13361358642578,5780000
2019-07-03,73.16053197522058,73.41636486238528,73.13360192728842,73.38943481445312,3978200
2019-07-05,73.20771234958417,73.20771234958417,72.99901074443022,73.12019348144531,5289200
2019-07-08,73.07978310366676,73.07978310366676,72.9653290592655,72.99899291992188,4085100
2019-07-09,72.92490511544322,72.96529762172031,72.87777881265937,72.90470886230469,4523100
2019-07-10,73.07301081790612,73.19419346150656,73.05954322618314,73.1134033203125,6118200
2019-07-11,73.12013569804644,73.12686949377733,72.86430796046554,72.9720230102539,4667100
2019-07-12,72.95862029224516,73.04613916288073,72.87783008646858,73.03267669677734,3592900
2019-07-15,73.07975861835725,73.16054363865119,73.0124309196026,73.13361358642578,3129700
2019-07-16,73.09320268667527,73.1066651412098,72.9114313003637,72.96528625488281,4909200
2019-07-17,72.99900182724754,73.02593189178184,72.90474916956981,72.93840789794922,5479400
2019-07-18,72.90474575324339,72.94513827995974,72.73643671007949,72.92494201660156,6576600
2019-07-19,72.91816102300892,72.9383572732958,72.78351593017578,72.78351593017578,5629900
2019-07-22,72.87104004484313,73.03262033169192,72.85757758912978,73.02588653564453,4838200
2019-07-23,73.106639500744,73.18742960875886,73.01912073601228,73.1604995727539,5709900
2019-07-24,73.14708335212157,73.22786837481364,73.12015329909674,73.20767211914062,5781600
2019-07-25,73.22785981042958,73.22785981042958,73.05282219081339,73.15380859375,4941700
2019-07-26,73.2480613544938,73.32884636790789,73.22785996475844,73.31538391113281,3971000
2019-07-29,73.30866445699795,73.30866445699795,73.16055172158555,73.22114562988281,3816000
2019-07-30,73.04609864264387,73.23460388183594,73.01243479148134,73.23460388183594,4544300
2019-07-31,73.30865464250432,73.37597720330156,72.74986762876118,73.10668182373047,10981600
2019-08-01,73.11209869384766,73.45703233903251,73.07828490748632,73.11209869384766,15406800
2019-08-02,73.05122462436898,73.0647491057641,72.79421303744503,72.97006225585938,9089000
2019-08-05,72.47634447703649,72.48986895950884,72.02995915474801,72.17198944091797,19279000
2019-08-06,72.51015356320113,72.67923796340261,72.28696091652402,72.61837005615234,15650000
2019-08-07,72.347806010981,72.70626397520515,72.14490274517198,72.63186645507812,14264200
2019-08-08,72.672501235901,72.93627258937883,72.66574157251323,72.84835052490234,11012700
2019-08-09,72.74011199678844,72.88890193650292,72.65894962599708,72.77392578125,6687900
2019-08-12,72.60485351506206,72.72659451157548,72.49664216263197,72.58456420898438,6897500
2019-08-13,72.5439829330644,72.94301969806601,72.51016398414518,72.83480834960938,7768500
2019-08-14,72.51694057804683,72.55075437240811,72.1855364970377,72.20582580566406,10585000
2019-08-15,72.36814271311638,72.5575164665711,72.31403445211568,72.46282958984375,9296800
2019-08-16,72.62513401949627,72.74687500125556,72.62513401949627,72.6927719116211,4894200
2019-08-19,72.88892059968032,72.96331816861026,72.82805267603644,72.93626403808594,4666400
2019-08-20,72.97682707658008,73.03093532225316,72.86185092455953,72.97006225585938,4262300
2019-08-21,73.12560617874308,73.31497983713433,73.0985520618236,73.28792572021484,7248800
2019-08-22,73.34204776109141,73.49084285213749,73.24059609355578,73.42996978759766,8238500
2019-08-23,73.36911855102802,73.59907090030602,73.02418486706368,73.05799865722656,9870700
2019-08-26,73.30822881856415,73.45702390961023,73.24059609355578,73.42996978759766,5369500
2019-08-27,73.58555784589124,73.61260681820399,73.28796754996975,73.41647338867188,6549000
2019-08-28,73.39614149059386,73.64638821728116,73.3623277124224,73.59904479980469,3719300
2019-08-29,73.78843043718042,73.84930350383465,73.659929803215,73.67345428466797,2459900
2019-08-30,73.75461752527686,73.76814200688969,73.46379215016027,73.59229278564453,4576700
2019-09-03,73.45371890696697,73.49447957744512,73.2499051881799,73.3721923828125,4806100
2019-09-04,73.5080596559582,73.5760010129871,73.44012348212712,73.54203033447266,3710300
2019-09-05,73.69149193563143,73.93606630436004,73.65073126857591,73.8069839477539,7313700
2019-09-06,73.94961268101633,74.07869496992221,73.85450105230518,73.93602752685547,15031900
2019-09-09,73.93607966434195,74.0447765238637,73.84775795883192,74.0176010131836,7462300
2019-09-10,74.00400002279324,74.06514102134874,73.9020931753365,73.9836196899414,3811800
2019-09-11,73.9836196899414,74.0175851836286,73.93606385222127,73.9836196899414,3245200
2019-09-12,74.05832852834742,74.11946950832395,73.96321688180883,74.01077270507812,5860200
2019-09-13,73.96321245554424,74.02435343186184,73.86130564515256,73.88848114013672,16885500
2019-09-16,73.98362185034932,74.16705003456971,73.92247566681071,74.12628936767578,4934100
2019-09-17,74.18743116340637,74.19422633569413,74.05155881683808,74.1806411743164,6307000
2019-09-18,74.17384560455235,74.22140144391619,73.91568607417688,74.1534652709961,4754100
2019-09-19,74.13308875952305,74.20782010854741,74.03118190329,74.06514739990234,3125600
2019-09-20,74.10590943163226,74.18743076585727,74.04476324776574,74.1534652709961,4897300
2019-09-23,74.11949419546089,74.18743036801668,74.08552870078186,74.12628936767578,2188500
2019-09-24,74.2010042259636,74.22817972558742,73.98360541216962,74.04474639892578,5588500
2019-09-25,73.99722290039062,74.03119358556162,73.80699950311026,73.99722290039062,5018700
2019-09-26,74.00396366404986,74.01075883272782,73.81374040662755,73.93602752685547,4073600
2019-09-27,73.90889883366017,73.95645467812761,73.7662313002579,73.83416748046875,4463700
2019-09-30,73.84774057237814,73.90209158094216,73.800184735684,73.87491607666016,4780700
2019-10-01,73.87970335760015,73.9206473973528,73.66132646805985,73.7022705078125,6937600
2019-10-02,73.66134348334323,73.66134348334323,73.21093811596062,73.29283142089844,5958900
2019-10-03,73.28597744174408,73.36787071513025,72.93793753799648,73.2518539428711,12886800
2019-10-04,73.32010031757568,73.49752793196564,73.28597681899267,73.49070739746094,5191900
2019-10-07,73.44294246869262,73.53165628174041,73.3474029141749,73.45658874511719,5163900
2019-10-08,73.33373112838007,73.38150089241358,73.15629834489249,73.16312408447266,7689900
2019-10-09,73.32013189563352,73.42931776639733,73.30648040771484,73.30648040771484,4931200
2019-10-10,73.38834210822681,73.51117941400479,73.29280256001225,73.49070739746094,4791700
2019-10-11,73.67497316858717,73.81146197940542,73.58625934644212,73.75686645507812,7404600
2019-10-14,73.7773214419908,73.87286098424833,73.70907965559464,73.83873748779297,2788100
2019-10-15,73.87286456317914,74.0093481425837,73.79097129162751,73.96157836914062,9449200
2019-10-16,73.94793444475495,73.968406461665,73.91381094556155,73.94110870361328,4046700
2019-10-17,74.00253566897982,74.05712598277907,73.96841216715433,74.01618194580078,3308000
2019-10-18,74.04345937859155,74.07075713125474,73.93426836793883,74.02298736572266,2324900
2019-10-21,74.11169645928145,74.11169645928145,74.05710095741573,74.06392669677734,3322200
2019-10-22,74.09126025193747,74.12538375872197,74.02301844488461,74.08443450927734,3766400
2019-10-23,74.07760427408053,74.15949234921582,74.05030651353029,74.15267181396484,3211300
2019-10-24,74.1936087937105,74.22772708626614,74.11171551985002,74.21408081054688,7003400
2019-10-25,74.20724553061164,74.30278506791045,74.19359925664652,74.28913879394531,5441000
2019-10-28,74.35735812287166,74.35735812287166,74.31641410682597,74.34371185302734,2961500
2019-10-29,74.30962521532531,74.33692297506236,74.17314162315533,74.17996215820312,2886600
2019-10-30,74.24822109402356,74.24822109402356,73.98889493810012,74.08443450927734,5095600
2019-10-31,74.05025538922858,74.07755313093246,73.8182271880015,73.83187866210938,10742700
2019-11-01,73.94226965825692,74.23702443445856,73.94226965825692,74.19589233398438,6939400
2019-11-04,74.30557511335968,74.36041443054569,74.27815545476669,74.31243133544922,5326100
2019-11-05,74.33984238592882,74.33984238592882,74.14105902225221,74.250732421875,7222200
2019-11-06,74.23019779045315,74.23019779045315,74.09995567495758,74.13423156738281,4547100
2019-11-07,74.18220947209727,74.25761224632674,74.1068066978678,74.12051391601562,6431300
2019-11-08,74.09306191931718,74.18903332354095,74.00395196582315,74.16846466064453,2706100
2019-11-11,74.07252800532036,74.14107978276556,74.04510834029557,74.10680389404297,1778300
2019-11-12,74.12051911850595,74.16165123536962,74.05197256342241,74.13423156738281,3315200
2019-11-13,74.03826421664571,74.07253487878205,74.00398832474254,74.05197143554688,2929300
2019-11-14,74.04510942720304,74.10680498185607,73.98341910231645,74.00398254394531,3280100
2019-11-15,74.07936974415436,74.18904838280793,74.0450938621338,74.16162872314453,3145500
2019-11-18,74.13423361946707,74.14108984409528,74.06568706248612,74.09310150146484,2035300
2019-11-19,74.03822313061097,74.03822313061097,73.84629079390263,73.85314178466797,3677000
2019-11-20,73.79151079653549,73.91489671640996,73.69554455105181,73.7366714477539,5564300
2019-11-21,73.77779834445602,73.8052180188468,73.64756142830997,73.7366714477539,5716400
2019-11-22,73.81203451318862,73.9834034635601,73.75719519392608,73.97654724121094,4277900
2019-11-25,73.99027277857905,74.20276864111617,73.99027277857905,74.18220520019531,6408100
2019-11-26,74.20275512015505,74.29872131347656,74.1821916829812,74.29872131347656,4894700
2019-11-27,74.29188186148014,74.40841674804688,74.24389875398789,74.40841674804688,3474400
2019-11-29,74.36728013526098,74.40155602272445,74.2438942620651,74.26445770263672,5548300
2019-12-02,74.29199133025826,74.29199133025826,74.03032896288263,74.20247650146484,7956600
2019-12-03,74.06478807650605,74.1680776960444,73.96150371049598,74.14053344726562,5832100
2019-12-04,74.18181414190873,74.37461853027344,74.14049516331231,74.37461853027344,3382800
2019-12-05,74.40905746231022,74.44348907470703,74.27822889296053,74.44348907470703,5643900
2019-12-06,74.52612657991112,74.57432768824722,74.51235183265692,74.54678344726562,3434200
2019-12-09,74.58121900369042,74.60187587359177,74.5536747593128,74.56056213378906,4112700
2019-12-10,74.5880967422053,74.78090117441296,74.53300826056689,74.75335693359375,5871200
2019-12-11,74.78778342698435,74.91861724853516,74.7120380832998,74.91861724853516,3168600
2019-12-12,74.94614466903342,75.15272380239162,74.9323751784548,75.10452270507812,7141800
2019-12-13,75.15963138462507,75.20783249489969,75.09077340616517,75.17340087890625,3485000
2019-12-16,75.27666968947756,75.37995925541267,75.26290019899814,75.34552764892578,5543000
2019-12-17,75.36620523515401,75.5865539180938,75.36620523515401,75.57278442382812,8310800
2019-12-18,75.61410802089384,75.73805449955661,75.60722589962701,75.71051025390625,6949300
2019-12-19,75.71051025390625,75.72428500349527,75.57279427918213,75.71051025390625,4793400
2019-12-20,75.7824094824819,75.81698489319986,75.55418961140076,75.57493591308594,6365200
2019-12-23,75.59568588724837,75.64409568562291,75.57493958455531,75.6164321899414,2285800
2019-12-24,75.63718781231766,75.67868041992188,75.5887780113552,75.67868041992188,661400
2019-12-26,75.74783958672907,75.8031665832863,75.7132641710854,75.79624938964844,1866100
2019-12-27,75.84467346660281,75.84467346660281,75.71327842039173,75.76168823242188,1269100
2019-12-30,75.82390019754087,75.82390019754087,75.63026101827211,75.69941711425781,4324700
2019-12-31,75.66485832528488,75.7616779361871,75.63719482555953,75.7547607421875,4824800
2020-01-02,75.93456079014508,76.05904388427734,75.85848749504912,76.05904388427734,5336600
2020-01-03,75.91382307624254,76.03830619311113,75.83775504352543,76.00373077392578,4804500
2020-01-06,75.9345530765722,75.96221129354991,75.84464540444321,75.9552993774414,4226400
2020-01-07,75.94840370431957,75.96915001106704,75.8792475897369,75.89999389648438,3863800
2020-01-08,75.91381706363184,76.03138825311535,75.87232445338643,75.96222686767578,5670300
2020-01-09,76.02447548069587,76.15587578914545,75.9968119801658,76.13512420654297,2654600
2020-01-10,76.16279602050781,76.1835476053754,76.10055709472645,76.16279602050781,4471300
2020-01-13,76.1973926602702,76.22505616960733,76.15590003440195,76.19047546386719,4066500
2020-01-14,76.14894370803037,76.26650960509447,76.1143630200599,76.1558609008789,5061000
2020-01-15,76.1973926602702,76.30112950121571,76.17664634733607,76.19047546386719,4838400
2020-01-16,76.26653984886545,76.30112055054902,76.190466526181,76.23887634277344,3355600
2020-01-17,76.30112950121571,76.30112950121571,76.17664634733607,76.19047546386719,4095800
2020-01-21,76.17664166309642,76.20430517073247,76.00374869757704,76.01066589355469,4318100
2020-01-22,76.10053322143719,76.17660651326553,76.05212342448026,76.1281967163086,3666500
2020-01-23,76.01754919126007,76.01754919126007,75.87231978805828,75.88615417480469,6330100
2020-01-24,75.88615928395828,75.88615928395828,75.54728537739959,75.58878326416016,11566600
2020-01-27,75.13235169340744,75.23608850728996,74.92487806564239,75.01478576660156,9893700
2020-01-28,75.40898510008239,75.76860009256085,75.26375566410414,75.65795135498047,9177800
2020-01-29,75.78934640109004,75.81700990455359,75.65103416004614,75.65795135498047,5003900
2020-01-30,75.48505847384658,75.77551734602743,75.41590235327119,75.76168823242188,11166700
2020-01-31,75.65103037108297,75.65794756567085,75.31216170410588,75.40898132324219,9437300
2020-02-03,75.50481371002044,75.67845186277985,75.4214654890502,75.44230651855469,9601000
2020-02-04,75.7131875395175,75.92155015972921,75.7062405291389,75.90766143798828,9992800
2020-02-05,76.06048151740774,76.22022570006061,76.04658749342724,76.20633697509766,9264000
2020-02-06,76.19245408036343,76.27580233936824,76.06743434136537,76.234130859375,6365400
2020-02-07,76.19242478734711,76.21326581834948,76.07435210674836,76.12297058105469,7926900
2020-02-10,76.10911112037694,76.2619136123766,76.05354561437373,76.234130859375,6671000
2020-02-11,76.33135607775621,76.3452448026067,76.2202250828823,76.26190185546875,8337600
2020-02-12,76.37996640851625,76.50498611489287,76.32440091701177,76.47720336914062,5973200
2020-02-13,76.40080214307619,76.51193312608515,76.34523665157171,76.47720336914062,8693500
2020-02-14,76.48412674769557,76.55358094110723,76.45634401052784,76.51190948486328,6023100
2020-02-18,76.47024994207952,76.49803268550079,76.30355878056842,76.3660659790039,5109800
2020-02-19,76.3938514825075,76.49108843848681,76.3938514825075,76.42858123779297,4158300
2020-02-20,76.47720275845094,76.56749270716205,76.2479990820879,76.53276824951172,6908900
2020-02-21,76.51189480938075,76.51883651807975,76.33130970193561,76.45632934570312,7348100
2020-02-24,75.75484144009164,75.81735392097312,75.4770193785391,75.62982177734375,16215100
2020-02-25,75.92848224827092,75.94237096728236,74.98389038503471,75.03250885009766,23056400
2020-02-26,75.19226882758133,75.45619691800194,74.8866639762404,75.1158676147461,21379800
2020-02-27,74.51857176810583,74.96308514346323,73.92125592640353,74.05322265625,24377900
2020-02-28,73.03221709969041,74.4491052364889,72.87246764792177,74.29630279541016,27210800
2020-03-02,74.20835309714627,74.98986283368245,73.92924209669768,74.947998046875,18714200
2020-03-03,74.92012690363323,75.62487603922483,74.40376941048785,74.64799499511719,21513400
2020-03-04,75.10153463650217,75.69464775044298,75.0945607182594,75.63882446289062,12608900
2020-03-05,75.03872541477034,75.09454869338373,74.50143567441798,74.66192626953125,15654200
2020-03-06,73.3919985827785,73.82462113997988,73.11288742728091,73.71297454833984,15232300
2020-03-09,69.3449009026522,71.52196155124557,68.7866839090967,70.27992248535156,17373000
2020-03-10,71.27771398076831,71.76615432848165,70.1961606519167,71.45913696289062,17194300
2020-03-11,70.63575453173068,70.6706400821076,69.31695509052507,69.88215637207031,14161300
2020-03-12,66.60957528305535,69.38672105901422,65.80713327647335,67.0491714477539,12492500
2020-03-13,68.70293857963256,69.24720232861193,67.50974374757736,69.20533752441406,11375500
2020-03-16,65.23496145373288,66.97242445595518,63.50448301338489,65.22100830078125,9870500
2020-03-17,65.21405796243901,67.60742668600109,64.38370391846809,65.68854522705078,12048600
2020-03-18,63.79058817770358,64.46045152790184,61.815883682377084,62.88348388671875,6897400
2020-03-19,61.7670453504708,62.632290249201795,61.08322877973312,61.45304870605469,8420300
2020-03-20,61.49492878434988,61.9903485562472,59.917960605725455,60.10635757446289,5710000
2020-03-23,60.39941626484884,60.476171958487974,58.04093813590659,59.01084518432617,5819300
2020-03-24,60.2249841146209,61.522846591509065,60.00169623276933,61.36933517456055,11514100
2020-03-25,61.46701224932359,64.42558280693653,61.46701224932359,62.82069778442383,10444500
2020-03-26,63.03701249378829,65.47922582865559,63.03701249378829,65.43038177490234,11132400
2020-03-27,64.41160876564582,66.97244707029715,64.19530021846195,65.85600280761719,26896200
2020-03-30,65.95372027330876,66.97945083567636,65.57692628888282,66.53287506103516,7723300
2020-03-31,66.16301626321463,66.6375034114443,65.98159329735033,66.10719299316406,6767400
2020-04-01,64.97627661555929,64.9832896897289,64.1068426478138,64.31719207763672,6736400
2020-04-02,64.33821174511476,65.85270911745674,64.00866687421157,64.75189208984375,6371800
2020-04-03,64.79393480893347,64.85002331539445,63.244372799725056,63.48276901245117,7634900
2020-04-06,64.70279328807462,65.17256738432637,64.51348317520193,65.06739807128906,7390300
2020-04-07,65.95782970673538,66.22426740431463,65.01828202363804,65.29173278808594,7008800
2020-04-08,65.64233307787302,67.05165507137443,65.58623922306779,66.78521728515625,6351500
2020-04-09,70.47331920506986,72.55575716763568,70.11572749700161,71.265625,14485200
2020-04-13,70.9711031084791,71.00615774424975,69.53372930681546,70.40316772460938,9198600
2020-04-14,70.95011903591637,71.02724677788856,70.10171922362863,70.57850646972656,10252400
2020-04-15,69.48466974830511,69.94743601672556,69.16915118303976,69.89134216308594,10337200
2020-04-16,69.7511137667943,69.88432998412978,69.12007127882184,69.8422622680664,5999400
2020-04-17,70.31906639804605,70.38918105830363,69.92642002107907,70.20687866210938,7404700
2020-04-20,69.51272536628862,69.8633039712626,68.93777666810749,69.12007904052734,8245700
2020-04-21,68.2225964154466,68.28569799454434,67.55649387834329,67.65465545654297,14076900
2020-04-22,68.34179649540529,68.53811966513975,68.11041332418748,68.32076263427734,5665800
2020-04-23,68.4469818912915,68.70640668511929,68.00524934066625,68.19456481933594,9170700
2020-04-24,68.27167168055921,68.40488789767726,67.6195953356193,67.74580383300781,6381600
2020-04-27,67.96316604542643,68.18753613028511,67.89305139692149,68.00523376464844,4916200
2020-04-28,68.29273459797518,68.36284927093584,67.75985345454222,68.12445831298828,4914800
2020-04-29,68.58717865531982,69.36546336608664,68.43993632482386,69.2743148803711,6722900
2020-04-30,69.04994424922951,69.53373894538711,68.68533961073607,69.43557739257812,10369500
2020-05-01,68.96122732506178,69.0599094206128,68.29163454135403,68.34097290039062,7433900
2020-05-04,68.21413832727667,68.39739749146263,67.98154077782686,68.2423324584961,5674800
2020-05-05,68.53834519817198,68.86961943321714,68.48196232766928,68.77094268798828,7114900
2020-05-06,68.87668064826198,68.99650166184128,68.51016235351562,68.51016235351562,6974500
2020-05-07,68.99649321974951,69.2290907194005,68.64407472117995,68.68636322021484,4561200
2020-05-08,68.9823867194373,69.3700437732296,68.9118987301309,69.35594940185547,8575500
2020-05-11,69.20792107565036,69.34183639928361,69.0528561327805,69.05990600585938,3882900
2020-05-12,69.53215685818019,69.55330110344487,69.0105790908971,69.02467346191406,8058700
2020-05-13,69.08105484491959,69.13039320480001,68.47489477925829,68.61585998535156,8974300
2020-05-14,68.32689089102978,68.64406534542928,67.8546460805637,68.42556762695312,9137400
2020-05-15,68.17181986347272,68.5735766462205,68.00970502456684,68.46080017089844,8959500
2020-05-18,69.52510257358045,69.66606778472178,69.2643110177431,69.623779296875,8685200
2020-05-19,69.6097201384115,69.91984483529274,69.4617049785971,69.7083969116211,9433000
2020-05-20,70.11717081537829,70.63169869429986,70.03258845916127,70.46958923339844,9634500
2020-05-21,70.47664198886172,70.63875684623906,70.27928851203987,70.45549774169922,9637800
2020-05-22,70.45551282801217,70.76564285941261,70.29340331340201,70.6881103515625,6077200
2020-05-26,71.2026334927566,71.53390775301139,70.62466735065667,71.29426574707031,7906600
2020-05-27,71.79471549994145,71.81585975491944,71.1392167082188,71.50572967529297,6243100
2020-05-28,71.63258114735528,71.94976101841111,71.44932740227888,71.54800415039062,12965000
2020-05-29,71.54096859276156,72.02025805557582,71.38590356398626,71.88633728027344,10113400
2020-06-01,71.76521732814565,72.36716004527047,71.6519140868357,72.36007690429688,10967300
2020-06-02,72.53711598496817,73.13197014495046,72.28926008497555,73.09656524658203,9614800
2020-06-03,73.41526650145943,73.7481040193853,73.3373681290574,73.56398010253906,11107700
2020-06-04,73.54980069815923,73.55688384010016,73.1886360991322,73.32318878173828,5687500
2020-06-05,74.19423588885762,74.54123965244948,74.05968859142779,74.0809326171875,6944000
2020-06-08,74.2721022260655,74.2721022260655,74.01008548420293,74.18712615966797,8340100
2020-06-09,73.85430284170536,73.9109571652909,73.4223230793596,73.7055892944336,14667200
2020-06-10,73.48607254573034,73.96762360455081,73.20281166642236,73.58522033691406,9498600
2020-06-11,72.6079600137628,72.64337032904442,71.58820344563479,71.7085952758789,10845600
2020-06-12,72.63625316109395,72.82745472662741,71.9139295322583,72.4308853149414,12604500
2020-06-15,71.9918554769505,73.44358643168972,71.78648755203659,72.93370819091797,11581200
2020-06-16,73.91093626273391,73.96758516744505,73.20985136305568,73.46479034423828,12079900
2020-06-17,73.5072965699671,73.59935578364083,73.23111352609281,73.29484558105469,7923900
2020-06-18,73.02579195073615,73.23115992938979,72.90540009921057,73.07536315917969,6044600
2020-06-19,73.37984364656172,73.37984364656172,72.7920671268283,72.98326873779297,6439300
2020-06-22,72.95495596765885,73.06118150708973,72.77083746235772,72.86997985839844,8101200
2020-06-23,73.11070464255438,73.12487092002186,72.91241998082413,72.99031829833984,4865100
2020-06-24,72.77081711797895,72.79206113935491,71.68732880497426,72.20428466796875,11881900
2020-06-25,72.11928330907615,72.21134791347785,71.68730905345826,72.15469360351562,12479500
2020-06-26,72.04138196464932,72.04138196464932,71.375707407543,71.49609375,6121200
2020-06-29,71.53155027612205,71.55987744610147,70.5826089918046,70.90836334228516,36056100
2020-06-30,71.19161787715483,71.78647754273133,71.15621297267145,71.63776397705078,11008300
2020-07-01,71.73598203476608,72.01353152248807,71.73598203476608,71.84272766113281,9179400
2020-07-02,72.54726875817163,72.6895998549683,72.24125201343382,72.39070129394531,11218200
2020-07-06,72.75363455792089,72.93866385182952,72.66823266332942,72.90308380126953,7395500
2020-07-07,72.83905408004395,73.02408886210705,72.42628626989689,72.50457000732422,5642000
2020-07-08,72.51167384911983,72.71805771337178,72.44050830996667,72.6824722290039,5306900
2020-07-09,72.66823683619386,72.67535501854739,72.09890169872133,72.4547348022461,7430800
2020-07-10,72.39069188960121,72.76075595094714,72.28394086608019,72.6824722290039,5829900
2020-07-13,72.93157547297615,73.13084119736833,72.31242374682869,72.31954193115234,6893800
2020-07-14,72.32668072365567,73.02411643969042,72.32668072365567,73.00988006591797,9466600
2020-07-15,73.39414579662989,73.51513319779278,73.21622921621857,73.46531677246094,5527000
2020-07-16,73.44397124520556,73.57207141602329,73.36568750584009,73.52937316894531,8760200
2020-07-17,73.69306122565625,73.82827415565625,73.49379006379102,73.79269409179688,4424800
2020-07-20,73.8282600353497,74.26237691032686,73.77844361180722,74.2339096069336,3357900
2020-07-21,74.48300865758148,74.70362350597296,74.411837673315,74.56840515136719,6452400
2020-07-22,74.60399917552769,74.76056667148559,74.53994636827926,74.75344848632812,5022900
2020-07-23,74.71784824669204,74.78190104130148,74.19121667022749,74.63956451416016,7767700
2020-07-24,74.63246437047718,74.85307923784389,74.49012781928555,74.7676773071289,8078100
2020-07-27,74.86731112095727,74.95983123779297,74.69651268696074,74.95983123779297,3977900
2020-07-28,74.94556748729998,74.95980385218947,74.68225446225011,74.7249526977539,4985800
2020-07-29,74.93133018065879,75.2373468447745,74.86016465100948,75.17329406738281,4697000
2020-07-30,75.045190801808,75.42237840937096,74.95979434163513,75.4010238647461,19671800
2020-07-31,75.35121455124731,75.55048564611268,75.05943423553467,75.50778198242188,9107600
2020-08-03,75.4899239256929,75.56140273603718,75.31837369016989,75.51851654052734,6123900
2020-08-04,75.43991342132796,75.55427846539712,75.27550719446452,75.54713439941406,6776200
2020-08-05,75.5470875016416,75.68289556632458,75.53278847158101,75.6686019897461,5998700
2020-08-06,75.63288997684778,75.81158974936919,75.57571019428897,75.78299713134766,6949600
2020-08-07,75.77584973113144,75.78299379520914,75.49707853454892,75.68292236328125,6271500
2020-08-10,75.70438833783415,75.74727454610579,75.49709590871242,75.63290405273438,3512100
2020-08-11,75.66864371103308,75.72582895584137,74.96813809584444,74.98243713378906,9360000
2020-08-12,75.37558145965143,75.5042455474484,75.07536707262038,75.13970184326172,5234500
2020-08-13,75.09677722403548,75.34696122359351,74.76797035583965,74.78941345214844,7157100
2020-08-14,74.74654661532922,74.84661805967286,74.4749249026086,74.61073303222656,5612700
2020-08-17,74.6822087643831,75.13967973003302,74.6822087643831,75.13253021240234,3552400
2020-08-18,75.17542031627781,75.24689913584537,74.92524172104913,75.1468276977539,4474900
2020-08-19,75.11823958864447,75.21116696779676,74.81088119140136,74.85376739501953,7511000
2020-08-20,74.78943419511211,75.16828233108029,74.75369750918026,75.1611328125,5480300
2020-08-21,75.15397721575597,75.24689913584537,75.07534887818633,75.1468276977539,3495600
2020-08-24,75.33984662612983,75.5971748080705,75.2898108937239,75.55428314208984,5549300
2020-08-25,75.59000044891509,75.72581401516751,75.43274378346156,75.68292236328125,6261700
2020-08-26,75.73293126457244,75.7829669628203,75.63285986807672,75.6686019897461,5248000
2020-08-27,75.74726515226966,75.79730087354314,75.41845820483194,75.56856536865234,6448000
2020-08-28,75.67578417595477,75.76870609753696,75.61144941987136,75.61859893798828,4837400
2020-08-31,75.6257384702713,75.73295396044585,75.50421849226724,75.58999633789062,4966900
2020-09-01,75.58858217273846,76.00485179098808,75.49528262753633,75.9546127319336,6008900
2020-09-02,76.02637601272288,76.14838436424253,75.73929335130003,76.08379364013672,5974800
2020-09-03,75.86130339059714,75.95460840613208,75.26561328877615,75.6172866821289,9789000
2020-09-04,75.55985799824944,75.782344432318,74.89957179184584,75.40196228027344,8056800
2020-09-08,75.04311268330655,75.24406888488056,74.83497791006322,74.94263458251953,9460900
2020-09-09,75.27993975532603,75.57420089711896,75.17228310648363,75.50242614746094,6872700
2020-09-10,75.61008722343132,75.64597460036161,75.17946607849258,75.22252655029297,11398300
2020-09-11,75.25842370519288,75.40196228027344,75.05028893837412,75.40196228027344,7463700
2020-09-14,75.45219265410213,75.59573668832455,75.21535458001391,75.30147552490234,4844500
2020-09-15,75.48094255476082,75.59577784465812,75.38046441392468,75.46659088134766,3641700
2020-09-16,75.55267376843308,75.8110475647442,75.41631377501267,75.44502258300781,4776100
2020-09-17,75.25124009979834,75.54550127736816,75.16511915076934,75.4737319946289,7095000
2020-09-18,75.54552010098834,75.55987177085407,75.1866681222319,75.25125885009766,5637200
2020-09-21,74.94262409029633,74.97851146797268,74.39717318400207,74.57659912109375,11733000
2020-09-22,74.6483696170747,74.85650436456967,74.48329534297693,74.81343841552734,11214900
2020-09-23,74.86368553645836,74.87804267956979,74.05268217132623,74.11009979248047,10597900
2020-09-24,73.90912716511598,74.29668233264465,73.67946220719608,74.05266571044922,10128200
2020-09-25,73.93067983060325,74.1746965268356,73.83737481974698,73.98091888427734,9167600
2020-09-28,74.33974537482409,74.61247079056892,74.2392673018842,74.50481414794922,5799300
2020-09-29,74.52637610074072,74.61968111935697,74.31106819950779,74.56226348876953,4763900
2020-09-30,74.54789144371378,74.99286427003102,74.54071287294073,74.83496856689453,8014000
2020-10-01,75.05486007277003,75.17740318116653,74.96835614350118,75.07648468017578,11670600
2020-10-02,74.75930491122293,75.11972968015158,74.66559645117387,75.04043579101562,8221800
2020-10-05,75.17738394062764,75.59547790895334,75.14854930491781,75.5522232055664,11975200
2020-10-06,75.6315149802741,75.9054412620944,75.37921879936931,75.38642883300781,13306100
2020-10-07,75.65311117669782,75.74682507987951,75.60986199039377,75.68194580078125,5061800
2020-10-08,75.93428303927082,75.93428303927082,75.7684907354933,75.91986846923828,4401500
2020-10-09,75.95587766153871,76.1144598563968,75.89099837758721,76.03517150878906,8173400
2020-10-12,76.12168705030125,76.56140557523148,76.12168705030125,76.46769714355469,3933900
2020-10-13,76.3595596332821,76.3595596332821,76.04959424245037,76.1505126953125,4636800
2020-10-14,76.09285684173852,76.1505261105744,75.86218526603918,75.97752380371094,4951000
2020-10-15,75.63151733958314,75.9631074019225,75.55943349988232,75.93427276611328,4661700
2020-10-16,76.04960129664866,76.10727056067435,75.7612604761639,75.77568054199219,4813200
2020-10-19,75.92706137968565,76.01355977966263,75.5738412476332,75.61709594726562,6440800
2020-10-20,75.7612864933753,76.02079277096436,75.73245185146034,75.87662506103516,5186100
2020-10-21,75.87660506957731,76.02798277501269,75.77568659928707,75.85498046875,4996700
2020-10-22,75.84056066513678,76.04239760641818,75.7035975265626,75.97752380371094,4554300
2020-10-23,76.09284763560876,76.09284763560876,75.89822075138991,76.05680847167969,4351100
2020-10-26,75.81174925405718,75.876628576283,75.37924060458649,75.45132446289062,8687300
2020-10-27,75.4513239472049,75.6243318055274,75.41528476812208,75.46574401855469,4564500
2020-10-28,74.93227831963232,75.04761684097264,74.67998217875464,74.83135986328125,13118200
2020-10-29,74.76648716997693,75.08366260868675,74.65114864693938,75.02599334716797,12207700
2020-10-30,74.9539292230105,75.22064000326826,74.7953414619681,75.18460083007812,7660700
2020-11-02,75.39812168747407,75.47775528597117,75.18817906627328,75.3691635131836,8760500
2020-11-03,75.5863857794495,76.09314028111103,75.5863857794495,76.08589935302734,12345800
2020-11-04,76.36099200670658,76.96909734991819,76.3175519656134,76.76639556884766,14977400
2020-11-05,77.12113991032234,77.31660632834028,76.92567901551486,77.07770538330078,13862100
2020-11-06,77.07039793121557,77.08487977652975,76.70118820058364,76.83149719238281,6473700
2020-11-09,78.22151524620539,78.25046791027412,77.36002712510934,77.38174438476562,14707600
2020-11-10,77.29487382237991,77.53377473737946,77.22972204003992,77.36003112792969,14513500
2020-11-11,77.49033585992169,77.49033585992169,77.16456039690492,77.24419403076172,4708200
2020-11-12,77.17901668355066,77.18625760874137,76.77361324419209,76.80980682373047,7497200
2020-11-13,76.84605697153471,77.11391062622965,76.83881604153419,77.05599975585938,4070100
2020-11-16,77.43243306491287,77.4975903782266,77.28764762698742,77.48310852050781,6668400
2020-11-17,77.38171453540798,77.64957352199995,77.30208093191327,77.55545806884766,7351600
2020-11-18,77.64236254706007,77.69303799399458,77.36726805273126,77.38174438476562,6503300
2020-11-19,77.3599801133992,77.70746710315073,77.26587020434276,77.65679168701172,5714600
2020-11-20,77.55551548513031,77.62067281041237,77.48312275287026,77.53379821777344,5293500
2020-11-23,77.7292537073702,77.78716457108357,77.55550454659814,77.64962005615234,5344000
2020-11-24,77.93915419635455,78.07669863668696,77.77988698029925,77.85227966308594,10657500
2020-11-25,77.888496774012,77.96089500187878,77.77991047863046,77.84506225585938,3306700
2020-11-27,77.94639861087771,78.02603222811294,77.91020502690334,77.93916320800781,1800400
2020-11-30,77.91745496051685,77.93917774280249,77.70027684654444,77.84506225585938,6321600
2020-12-01,78.10235668283867,78.24046407111965,78.03694089613121,78.16777801513672,8312600
2020-12-02,78.15327499866008,78.40768463513052,78.04424863513647,78.32772827148438,7165600
2020-12-03,78.40765372004178,78.53849085027603,78.35677292192796,78.37857818603516,5220200
2020-12-04,78.50215762210907,78.74202665689647,78.45127681584434,78.70568084716797,4919100
2020-12-07,78.68385305719734,78.68385305719734,78.55301594345413,78.65477752685547,5378600
2020-12-08,78.67658278821428,78.7129285875392,78.582091473796,78.65477752685547,4793200
2020-12-09,78.74930865471826,78.74930865471826,78.37860793302193,78.4803695678711,5634000
2020-12-10,78.41491707239621,78.72747212551006,78.37130654494483,78.61117553710938,5397900
2020-12-11,78.58209928194026,78.69113114515838,78.40038135844037,78.5457534790039,6745200
2020-12-14,78.65480872325358,78.70568953513481,78.45855574759528,78.52397155761719,5917600
2020-12-15,78.59661170668652,78.82921036015188,78.54573092454063,78.80014038085938,4033900
2020-12-16,78.78565192527364,78.80019247012096,78.48763730301967,78.69842529296875,6539300
2020-12-17,78.76379260387948,78.87282443304193,78.62568525056776,78.82920837402344,6239100
2020-12-18,78.8817997730119,78.92559029373167,78.76503804255874,78.88909912109375,6775900
2020-12-21,78.64096046429809,78.7358296983724,78.43662330304878,78.6044692993164,6600200
2020-12-22,78.65553498446644,78.73581107422162,78.60445070623757,78.70661926269531,5455600
2020-12-23,78.77961083336159,79.08612212818666,78.77961083336159,79.02043914794922,3587900
2020-12-24,79.1080308349474,79.23939125461258,79.10073148725185,79.21749877929688,1894500
2020-12-28,79.35615899831178,79.39994952003579,79.20290609170615,79.29048156738281,4087000
2020-12-29,79.42180553808626,79.47288981683768,79.22476220021024,79.2612533569336,6689800
2020-12-30,79.35613464657965,79.4729019116499,79.32694283031209,79.40721893310547,3100200
2020-12-31,79.41451500890514,79.53857604710635,79.38532319383967,79.50209045410156,3313700
2021-01-04,79.55314310948516,79.57503557013783,79.07878604686438,79.30501556396484,7586100
2021-01-05,79.21017899769062,79.43640860795355,79.21017899769062,79.35613250732422,6113600
2021-01-06,79.29045653949518,79.54587796988125,79.18098862139556,79.23937225341797,11081200
2021-01-07,79.37072785450975,79.56046629548453,79.33423669475422,79.45829772949219,7584900
2021-01-08,79.55316917423102,79.56046295166016,79.31964023781066,79.56046295166016,7804600
2021-01-11,79.26124316493646,79.3634117093017,79.11528969234843,79.1298828125,9011800
2021-01-12,79.12259729503928,79.27585013836774,79.02042873282032,79.24665832519531,8522400
2021-01-13,79.23936945367704,79.49479087503838,79.22477076230246,79.4655990600586,5196200
2021-01-14,79.50212251648911,79.5532068215131,79.40724768732193,79.43643951416016,5495100
2021-01-15,79.37074829761853,79.4656175425409,79.26128035792614,79.31966400146484,9546700
2021-01-19,79.48749001205964,79.5750654553273,79.35612963104279,79.53128051757812,6385800
2021-01-20,79.7793862748043,79.8012787392022,79.58964230374218,79.72830200195312,5208600
2021-01-21,79.72834565335897,79.75023812974305,79.60428457533509,79.67726135253906,7381400
2021-01-22,79.52398292345832,79.61155280088532,79.41451500890514,79.50209045410156,4581300
2021-01-25,79.50938423204087,79.54587539281506,79.25396280992975,79.50209045410156,6281800
2021-01-26,79.49478888924772,79.57506498649445,79.44370460625153,79.45829772949219,10554700
2021-01-27,79.3123813212973,79.44374176297896,79.04966043793395,79.21021270751953,16428000
2021-01-28,79.37806158451544,79.70646548429839,79.36346845392983,79.4218521118164,12641600
2021-01-29,79.38535385453079,79.5823972903837,79.07884802961692,79.10803985595703,20177600
2021-02-01,79.37463629245357,79.4918347682144,79.14756040350625,79.44055938720703,13123600
2021-02-02,79.62368223048323,79.7628606522154,79.6163611683057,79.69693756103516,6948300
2021-02-03,79.80683722473165,79.8947402989056,79.71893973915674,79.75556182861328,8274900
2021-02-04,79.85081066260022,79.99731023267846,79.85081066260022,79.88011169433594,5753800
2021-02-05,80.12181777532898,80.14379773573889,80.01194591627518,80.03392028808594,5095900
2021-02-08,80.12915219010883,80.26833067652332,80.08520344223042,80.25367736816406,4238900
2021-02-09,80.1657541203616,80.22435056917634,80.07785106424267,80.09249877929688,4888300
2021-02-10,80.1584590502702,80.21706111077152,80.01195948761698,80.12915802001953,7569700
2021-02-11,80.165771484375,80.20239357424187,80.09251612744308,80.165771484375,5096800
2021-02-12,80.1071847509656,80.319613031767,80.1071847509656,80.31228637695312,4604000
2021-02-16,80.27563985719057,80.27563985719057,80.10716595619971,80.13646697998047,6681900
2021-02-17,80.0778826142309,80.12915802001953,79.98265845736631,80.12915802001953,8060200
2021-02-18,80.00461926280522,80.12914442879895,79.94601721224376,80.03392028808594,11322000
2021-02-19,80.1510840946907,80.17305845698642,80.02655898261712,80.06318664550781,6327700
2021-02-22,79.95333331208309,80.01193535490923,79.79218048861041,79.79950714111328,10123100
2021-02-23,79.74088109557927,80.08516100780353,79.60170268291073,80.06318664550781,16211400
2021-02-24,79.90203459445256,80.08516173337168,79.84343256873522,80.07783508300781,6869800
2021-02-25,79.93136567363338,79.98996213279511,79.27943326094355,79.3893051147461,13109200
2021-02-26,79.49917407599374,79.62369922275124,79.17686843629359,79.2281494140625,13679300
2021-03-01,79.6192951076789,80.06779282862112,79.50165378637415,80.00897216796875,19090400
2021-03-02,80.01632225034412,80.06043493895845,79.83251190185547,79.83251190185547,7838000
2021-03-03,79.78839705393453,79.81780738409806,79.58253035223682,79.69281768798828,9474700
2021-03-04,79.70752398716543,79.8839803550012,79.07521592551988,79.3251953125,13598500
2021-03-05,79.43548775780937,79.64135446844026,79.0972773604233,79.5531234741211,16023300
2021-03-08,79.47961843236736,79.55314147287754,78.9575975524621,78.9943618774414,16254200
2021-03-09,79.17815079992053,79.39137148616048,79.04580711913184,79.06786346435547,14423600
2021-03-10,79.17080976977759,79.45019953740508,79.13404544875785,79.31785583496094,14615800
2021-03-11,79.56784155691233,79.78106227986336,79.52372885887,79.59725189208984,11711000
2021-03-12,79.47223667704787,79.49429862999584,79.31783666309094,79.41342163085938,8876400
2021-03-15,79.36199330707524,79.45757271158095,79.26640829312035,79.43551635742188,8104000
2021-03-16,79.406114028353,79.406114028353,79.15613451005889,79.18553924560547,10720300
2021-03-17,79.0751837567298,79.56043997323147,79.00165515805104,79.28839874267578,10129300
2021-03-18,79.03843562347248,79.06784594707051,78.65611263558945,78.71492767333984,15044800
2021-03-19,78.77376525761157,79.10462165269661,78.61936523260877,79.08256530761719,16455700
2021-03-22,79.14139920454355,79.39873262258946,79.1046348836308,79.2957992553711,11891600
2021-03-23,79.26639902214393,79.38404037649859,79.17817361582644,79.33992767333984,13259000
2021-03-24,79.39874365277284,79.692841432588,79.39874365277284,79.42815399169922,16456200
2021-03-25,79.44284941844401,79.52372643535543,79.27374139868894,79.49431610107422,10111600
2021-03-26,79.60459726073972,79.78840764156752,79.4428488375473,79.78105926513672,9074800
2021-03-29,79.69282209072762,79.87663245731929,79.60459109536262,79.85457611083984,9352500
2021-03-30,79.76633231934743,79.76633231934743,79.64869662051245,79.68545532226562,9713700
2021-03-31,79.73693133505087,80.03102903076721,79.73693133505087,79.99427032470703,15265800
2021-04-01,80.07985341395302,80.19053341339428,79.94703854050724,80.16101837158203,13133800
2021-04-05,80.23481750488281,80.29384759906003,80.1610327018711,80.23481750488281,8040600
2021-04-06,80.24958814402083,80.41929264978918,80.20531275299489,80.3750228881836,6318100
2021-04-07,80.40448960382453,80.44137917317954,80.30118980256334,80.38235473632812,8864200
2021-04-08,80.46353803497769,80.48567290752612,80.36761274804348,80.4118881225586,5706100
2021-04-09,80.3381245909504,80.34550476074219,80.27171995108475,80.34550476074219,7191700
2021-04-12,80.22004554107848,80.30121049575904,80.16839562713798,80.2790756225586,10084600
2021-04-13,80.21270456037645,80.34551949388246,80.07250945572534,80.30862426757812,10946800
2021-04-14,80.27909088524618,80.41928031864131,80.23481550100924,80.25695037841797,7703200
2021-04-15,80.41191983695379,80.61851956811293,80.38240478544242,80.58900451660156,8233700
2021-04-16,80.64801100779265,80.65538554644606,80.42665100097656,80.42665100097656,7554300
2021-04-19,80.35289001464844,80.43405499923315,80.30124008167822,80.35289001464844,7778500
2021-04-20,80.24219459224008,80.30859922357442,80.13151457726346,80.2052993774414,7688400
2021-04-21,80.13889343603017,80.40452321586392,80.13889343603017,80.38976287841797,6614500
2021-04-22,80.41192977534605,80.44881937222922,80.25697432840474,80.30862426757812,5584900
2021-04-23,80.36024038306462,80.55207970328384,80.30858483983052,80.51519012451172,7330200
2021-04-26,80.52995592821141,80.60374072534256,80.42665608634395,80.43403625488281,4246000
2021-04-27,80.47831819453526,80.4930729044282,80.3897730469175,80.40453338623047,5050200
2021-04-28,80.42663538673202,80.60371998015391,80.33071573809052,80.53731536865234,6131700
2021-04-29,80.67753184993656,80.68491201905425,80.51520753528473,80.6185073852539,7751800
2021-04-30,80.5373190021189,80.65537352658698,80.51518413061976,80.58158874511719,9387300
2021-05-03,80.61198868641758,80.72305055820401,80.56755828857422,80.56755828857422,6535000
2021-05-04,80.56013061415067,80.57493697565883,80.40463274811714,80.54531860351562,12874600
2021-05-05,80.62677994147776,80.76005981177029,80.5305244542606,80.7082290649414,15099300
2021-05-06,80.73783964526899,80.78226438136747,80.59715378212093,80.6341781616211,11343400
2021-05-07,80.76744520972218,80.83408230330159,80.6637837425145,80.72301483154297,6616900
2021-05-10,80.74526750710356,80.78228624749678,80.58236923181299,80.59717559814453,8459400
2021-05-11,80.3528181427839,80.54533477580573,80.29358703573166,80.50831604003906,16118200
2021-05-12,80.36760781251073,80.41943854747642,80.12326049804688,80.12326049804688,10036700
2021-05-13,80.16766823114504,80.45644586372897,80.16766823114504,80.33056640625,8115600
2021-05-14,80.45647569337945,80.61936827975244,80.44906968745835,80.57494354248047,9862600
2021-05-17,80.61937912203173,80.62678512894884,80.43426849300042,80.48609924316406,7051100
2021-05-18,80.50831803051139,80.51571838837089,80.29358902089506,80.30839538574219,5655300
2021-05-19,80.13067290219094,80.2935711248429,80.04922379086496,80.07884216308594,13019800
2021-05-20,80.18991671037601,80.57494428491118,80.18251070438666,80.3972396850586,10542900
2021-05-21,80.53794632132123,80.5823767227035,80.37505368001695,80.52313995361328,9296100
2021-05-24,80.5749251090588,80.76003567084666,80.53050038195003,80.66378021240234,10667200
2021-05-25,80.67860289771957,80.70822127149428,80.57494141407169,80.6341781616211,5218000
2021-05-26,80.63418701439525,80.68601776190967,80.58235626688084,80.6786117553711,6641700
2021-05-27,80.74527070771047,80.79710146561844,80.61939116782347,80.64160919189453,5854500
2021-05-28,80.73045869166309,80.77488344154737,80.61939116782347,80.64160919189453,6056800
2021-06-01,80.73447490543172,80.8756542074759,80.71961034574174,80.85336303710938,6673000
2021-06-02,80.9425277709961,80.99454238796477,80.88308087469818,80.9425277709961,7200000
2021-06-03,80.77159255214431,80.94993318184419,80.71957795244006,80.83103942871094,8329800
2021-06-04,80.97224743444625,81.03169432796558,80.91280054092691,80.98710632324219,7111100
2021-06-07,81.02427102457708,81.07628564487655,80.98711529471956,81.04656219482422,4813700
2021-06-08,81.13573388755589,81.15059277824372,81.0614224266112,81.10601043701172,5411700
2021-06-09,81.17289483756375,81.23977402755159,81.17289483756375,81.18775939941406,9058900
2021-06-10,81.22491529288635,81.38839146995208,81.21748868059768,81.32151794433594,5207700
2021-06-11,81.40321531661436,81.41807420292928,81.29175382716856,81.35862731933594,4047200
2021-06-14,81.32891974375941,81.33635202295024,81.25461395935505,81.29920196533203,7865000
2021-06-15,81.28434057712433,81.35121975411417,81.2026025103413,81.3140640258789,5175500
2021-06-16,81.30662655245632,81.34378227831805,81.0688446467776,81.21002960205078,8611700
2021-06-17,81.21742635079583,81.29916437659936,81.17283836543415,81.26200866699219,7586100
2021-06-18,81.11345359767036,81.23977402755159,81.07629786221386,81.18775939941406,5740300
2021-06-21,81.21747535814444,81.34379577636719,81.21747535814444,81.34379577636719,6040300
2021-06-22,81.29177544812181,81.4998339268684,81.25461971870205,81.36608123779297,4914200
2021-06-23,81.40323696721273,81.49240164715079,81.34379006780846,81.36608123779297,5810700
2021-06-24,81.49238084037115,81.55182772459735,81.44036623396497,81.54439544677734,3570400
2021-06-25,81.6038684965282,81.64102422837493,81.551853873444,81.62615966796875,3976200
2021-06-28,81.68560657125603,81.68560657125603,81.58157732508765,81.62615966796875,5669500
2021-06-29,81.65586100795971,81.73759906055365,81.64842872976922,81.72274017333984,4575700
2021-06-30,81.67815466829023,81.75246044496339,81.66329578062255,81.70787811279297,5978400
2021-07-01,81.75336474666402,81.8801415996142,81.75336474666402,81.8577651977539,8692000
2021-07-02,81.90996976899295,82.02182902663756,81.88014594372602,81.99945831298828,3083900
2021-07-06,82.07403475261928,82.07403475261928,81.93235166021721,82.0143814086914,5273600
2021-07-07,82.07404594078915,82.10387546151867,81.92490402654089,82.02930450439453,4203500
2021-07-08,81.82047769395433,81.9547076501217,81.78318938247546,81.86521911621094,9695000
2021-07-09,81.97710010901676,82.0293003452969,81.88015843861052,81.99201202392578,5251200
2021-07-12,82.02930717271329,82.02930717271329,81.9249066914636,81.98456573486328,5046300
2021-07-13,81.92488834549732,81.96217666162178,81.74591694477603,81.7682876586914,13664600
2021-07-14,81.80556497220897,81.90251231207662,81.77574114852433,81.8577651977539,6333000
2021-07-15,81.80556141936214,81.84284973144531,81.75336119608427,81.84284973144531,6088400
2021-07-16,81.83541224330732,81.84287104554596,81.67881153269066,81.7086410522461,7403200
2021-07-19,81.55948648704393,81.55948648704393,81.02256659716647,81.14933776855469,15525800
2021-07-20,81.18660796241913,81.53709188342388,81.11203134705089,81.49980926513672,10189100
2021-07-21,81.61171469205917,81.76831543205596,81.56696755963138,81.76085662841797,6979900
2021-07-22,81.77576527036835,81.88016575225382,81.6788179019036,81.78321838378906,8663600
2021-07-23,81.89505502200382,81.96962596138663,81.83539599473836,81.9397964477539,5873900
2021-07-26,81.94723897718461,81.96215657573795,81.80555023791219,81.82792663574219,5664100
2021-07-27,81.74593433787979,81.7906757752302,81.60424553373754,81.75338745117188,10400900
2021-07-28,81.80558013916016,81.8503272617791,81.67135015010119,81.80558013916016,5521000
2021-07-29,81.82047433401272,81.98453379474661,81.82047433401272,81.95470428466797,6067100
2021-07-30,81.93234182515914,81.95471253762156,81.84285328591159,81.8577651977539,5787200
2021-08-02,81.89517602577742,81.96252084943531,81.65573854686897,81.6856689453125,6972600
2021-08-03,81.67071353366767,81.75302070921471,81.58840635812062,81.70812225341797,6595700
2021-08-04,81.66327869767481,81.67824676150346,81.5435627302643,81.55852508544922,5383500
2021-08-05,81.55848467562949,81.72309904432065,81.55848467562949,81.69316864013672,3607000
2021-08-06,81.69318408270279,81.76052322336515,81.61836091241949,81.62583923339844,4948100
2021-08-09,81.59589489110262,81.62581958509914,81.4237965030994,81.43875885009766,5427000
2021-08-10,81.43129194762085,81.47618470355019,81.2891239423227,81.2966079711914,9331300
2021-08-11,81.35645888979477,81.46869076596782,81.31904445864328,81.43128204345703,5124400
2021-08-12,81.47615757784465,81.55846474207368,81.39385041361562,81.53601837158203,8523300
2021-08-13,81.59590783370814,81.67821502685547,81.558493397317,81.67821502685547,6289800
2021-08-16,81.70814665596026,81.70814665596026,81.6033930755498,81.70066833496094,5445500
2021-08-17,81.64079523193534,81.64079523193534,81.42380407412028,81.54352569580078,9996600
2021-08-18,81.55102769814717,81.6333349097943,81.40138133623027,81.41634368896484,4339100
2021-08-19,81.25916789043457,81.47615899001393,81.25916789043457,81.38636779785156,8737100
2021-08-20,81.40884091188789,81.59590166241279,81.363942449886,81.52855682373047,5782500
2021-08-23,81.63330545510534,81.84281256965238,81.63330545510534,81.79043579101562,7467200
2021-08-24,81.85777225613597,81.94007942966982,81.80539548285445,81.91763305664062,6120500
2021-08-25,81.97000705391596,82.03734617072307,81.91763028240823,82.00741577148438,5527200
2021-08-26,81.94757190649663,82.00743271734355,81.82785599344393,81.93260955810547,5835900
2021-08-27,81.9849894248176,82.21694293977438,81.9775053960199,82.20198059082031,5584500
2021-08-30,82.21694206516024,82.34414771880266,82.20197971636534,82.2917709350586,3907500
2021-08-31,82.28427817320916,82.3366549513943,82.22441736710024,82.30672454833984,5507300
2021-09-01,82.35552209147603,82.47564750412552,82.34801246313292,82.39305877685547,9412300
2021-09-02,82.51318820168638,82.55072488628518,82.45312263252676,82.4981689453125,5707100
2021-09-03,82.51321943391198,82.54325222985956,82.42312104606926,82.5207290649414,4017100
2021-09-07,82.50567738963099,82.50567738963099,82.29545362875676,82.30296325683594,6156800
2021-09-08,82.31047004958542,82.41558193371674,82.24290057900161,82.39305877685547,4216600
2021-09-09,82.42308458794226,82.49065978097637,82.37052865032355,82.45311737060547,5647900
2021-09-10,82.55826800541865,82.5883008021817,82.36305769054401,82.37056732177734,6265300
2021-09-13,82.4681649942007,82.57328264106646,82.42311866566536,82.5657730102539,7504100
2021-09-14,82.58829140384265,82.64835699053343,82.45314669787321,82.47566986083984,7594500
2021-09-15,82.55823877458363,82.67086029052734,82.52820598845409,82.67086029052734,5787400
2021-09-16,82.66334652068454,82.678365777081,82.52820185395622,82.64082336425781,5757100
2021-09-17,82.6183030440062,82.62581267246222,82.52820468703837,82.55072784423828,5237000
2021-09-20,82.18284322473482,82.34802069578835,82.11527374739582,82.27294158935547,11954100
2021-09-21,82.44563300718245,82.44563300718245,82.24291882229645,82.40809631347656,6573200
2021-09-22,82.53572614927586,82.63332842052554,82.43061424849344,82.5432357788086,8115900
2021-09-23,82.59578521438509,82.69338747793631,82.50568685160576,82.55824279785156,8198300
2021-09-24,82.52821285508878,82.55824564371714,82.40808742874401,82.46814727783203,6542300
2021-09-27,82.33300425551815,82.45312967593092,82.28795221071597,82.40057373046875,3913800
2021-09-28,82.22788463997063,82.26542705503286,82.02517049187217,82.0401840209961,11433900
2021-09-29,82.0852502331561,82.28796441624434,82.0852502331561,82.20537567138672,8061700
2021-09-30,82.22786770232256,82.26541010965164,82.01014006994868,82.10774230957031,18154300
2021-10-01,82.21929020223925,82.33230698553474,82.03092123199376,82.2795639038086,9599900
2021-10-04,82.27202996433603,82.27202996433603,81.98570546203446,82.00077819824219,12880700
2021-10-05,82.08365912606507,82.11379884922731,81.92542989088665,81.9329605102539,6569600
2021-10-06,81.74459409532238,81.91789607175626,81.66924765935467,81.88775634765625,11832200
2021-10-07,81.99322320331031,82.1288490555464,81.82745763407029,81.85759735107422,12147600
2021-10-08,81.88020496997098,81.91034468854605,81.68430542207831,81.71443939208984,9319300
2021-10-11,81.68432352328692,81.72199386843084,81.42060236445545,81.42813873291016,4081600
2021-10-12,81.503488092139,81.66925371269329,81.49595747197925,81.5788345336914,9129100
2021-10-13,81.57882769290558,81.77473302336622,81.49595063814309,81.76719665527344,5949400
2021-10-14,81.96309168235317,82.22680704680425,81.91788497660835,82.21927642822266,8974400
2021-10-15,82.2720288862693,82.2720288862693,82.0459838346316,82.05352020263672,10427400
2021-10-18,81.90281610479099,82.0233749905477,81.87268213191588,82.01583862304688,5206700
2021-10-19,82.0610514827267,82.08365483677613,82.00830265852588,82.07611846923828,8196000
2021-10-20,82.10623571390968,82.1439060441583,82.04595628723686,82.1363754272461,7012100
2021-10-21,82.12134369572765,82.14394705487415,81.86516462731345,81.91790771484375,8430300
2021-10-22,81.88020176000092,81.91034147739441,81.69183283771405,81.73704528808594,7189800
2021-10-25,81.81239212430447,81.92541462796534,81.67676626962407,81.8651351928711,6374400
2021-10-26,82.00830949549169,82.02338223182397,81.87268935988854,81.88775634765625,9092600
2021-10-27,81.9706500218763,81.9706500218763,81.78981740186074,81.79734802246094,6023000
2021-10-28,81.92544553659262,82.00079198460529,81.88023306893263,81.99325561523438,6195800
2021-10-29,81.91034698354072,81.92541971753234,81.81239720685,81.84253692626953,7184000
2021-11-01,81.94006810334788,81.94006810334788,81.7207943729235,81.74347686767578,9652100
2021-11-02,81.74346166603493,81.9627353556815,81.73589891296012,81.87956237792969,6705700
2021-11-03,81.90984872420691,82.08375175136017,81.82667570471855,82.0761947631836,7223000
2021-11-04,82.15936124212318,82.28789925521133,82.14423572958763,82.27277374267578,14149000
2021-11-05,82.42399862141217,82.64327239990234,82.40131612168778,82.64327239990234,11251200
2021-11-08,82.73400739095919,82.7642526486476,82.51473359923806,82.56010437011719,7789600
2021-11-09,82.62814533656348,82.63570809256053,82.47692482877778,82.6205825805664,14577500
2021-11-10,82.52230340933973,82.52230340933973,82.17449156923382,82.19717407226562,11440300
2021-11-11,82.25008452917949,82.25008452917949,82.05349326311308,82.06861877441406,2991700
2021-11-12,82.12154652658283,82.2122822883117,82.02325377789579,82.06861877441406,7379300
2021-11-15,82.13665424499237,82.13665424499237,81.94006877639696,81.9703140258789,6175900
2021-11-16,81.95520346368869,82.0534962159129,81.94008372053594,81.99301147460938,6083100
2021-11-17,82.00811000528442,82.0232355132173,81.85688953810192,81.87200927734375,7944500
2021-11-18,81.94008667370466,81.97033192979276,81.76617789337129,81.78130340576172,8327600
2021-11-19,81.75861981166985,81.87203808631163,81.71325480929036,81.72081756591797,9810600
2021-11-22,81.77371703588022,81.80396228323444,81.39566009698913,81.41834259033203,8053000
2021-11-23,81.39567502872733,81.51665027164557,81.22176626671042,81.30493927001953,13988600
2021-11-24,81.17642272561265,81.30496075790057,80.9722686567378,81.26715850830078,8090000
2021-11-26,80.80590849826719,80.80590849826719,80.51102448793324,80.64712524414062,8719700
2021-11-29,80.97222672842548,81.25199092032862,80.91174200664672,81.1385726928711,8707400
2021-11-30,81.05543910115891,81.16885738373432,80.68494476219317,80.77568054199219,11281200
2021-12-01,81.06629354106555,81.34705860953495,80.80070261571018,80.85382080078125,14146500
2021-12-02,80.89176180537883,81.46847768394856,80.87658766174854,81.41535949707031,11804200
2021-12-03,81.45331173645704,81.49884575406244,81.24842892030473,81.40778350830078,17457200
2021-12-06,81.47608967784141,81.85550705510528,81.41538150801127,81.7113265991211,11047400
2021-12-07,82.04518895719158,82.40183631224173,82.00724491607347,82.21212768554688,14624900
2021-12-08,82.17421486850982,82.22733306884766,82.0603884993717,82.22733306884766,10377200
2021-12-09,82.15143337882604,82.16660752309221,81.80995434362919,81.82513427734375,18678200
2021-12-10,81.99965795841304,82.0451919673149,81.91618569644899,82.00724792480469,8459700
2021-12-13,82.03761035425084,82.09831851266948,81.9465481166229,82.02243041992188,7753700
2021-12-14,81.9389360976761,81.97687434171061,81.73404757999248,81.89340209960938,7267700
2021-12-15,81.90860340061057,82.20454841275317,81.73406890628249,82.1741943359375,10965900
2021-12-16,82.19697150037574,82.26526963141988,82.06038102773654,82.08314514160156,9735000
2021-12-17,82.06487597342542,82.14103003999553,81.85164226295592,82.04203033447266,10926900
2021-12-20,81.84399048967349,81.9962985583808,81.7373736795423,81.95060729980469,7309000
2021-12-21,82.07247926638493,82.36948997419967,82.04202229088922,82.35425567626953,7378500
2021-12-22,82.377110562455,82.61319572542192,82.35426492317694,82.59796142578125,7070700
2021-12-23,82.6436390956661,82.87210707119156,82.628410608716,82.84164428710938,9031100
2021-12-27,82.83404355957987,82.95589472006444,82.81881506961086,82.8873519897461,5850500
2021-12-28,82.89495431119148,82.89495431119148,82.72741190058753,82.85688018798828,6508600
2021-12-29,82.8187963233329,82.8492591065587,82.69694519042969,82.69694519042969,5084800
2021-12-30,82.7731038777543,82.7731038777543,82.65125274658203,82.65125274658203,3299200
2021-12-31,82.68932643721962,82.77309763103307,82.65124650905668,82.68170928955078,4282200
2022-01-03,82.62841033935547,82.65125597479715,82.45325078399937,82.62841033935547,10540600
2022-01-04,82.71216110294459,82.71216110294459,82.3923106654386,82.47608184814453,9362900
2022-01-05,82.48370271897501,82.50654835141182,81.84400177001953,81.84400177001953,8700800
2022-01-06,81.84403969652222,82.04965629391737,81.79073125940614,81.85926818847656,11788400
2022-01-07,81.82117393641377,81.82878527542763,81.59270594198388,81.63839721679688,8771500
2022-01-10,81.51654887189224,81.66885698910235,81.1357727686847,81.64601135253906,15211500
2022-01-11,81.71454720714577,82.08008898181188,81.49369638861836,82.05724334716797,16319500
2022-01-12,82.22477884157001,82.26285295938455,82.09531638267435,82.18669891357422,10434800
2022-01-13,82.20953217864319,82.23238361811163,81.91252737753766,81.95060729980469,8329200
2022-01-14,81.85924690299494,82.01156083385243,81.78309284265738,81.87448120117188,8640500
2022-01-18,81.64602314991453,81.64602314991453,81.38709815120771,81.45563507080078,8429500
2022-01-19,81.52418289240686,81.70695383292028,81.34902329220157,81.37948608398438,11927500
2022-01-20,81.5393895684621,81.73739475698507,81.18145912350276,81.19669342041016,9745100
2022-01-21,81.19668719800444,81.3261496608867,81.09768170623916,81.17383575439453,14969900
2022-01-24,80.89210550678601,81.15103056158264,80.52655775922003,81.0901107788086,15837600
2022-01-25,80.82352746848369,81.0596125855587,80.70929929429782,80.86922454833984,8351400
2022-01-26,81.21953476186619,81.39468849576845,80.4884454238715,80.59506225585938,14077500
2022-01-27,80.72452047218522,80.87682856409798,80.04673958586534,80.22189331054688,12932000
2022-01-28,80.05437264494924,80.43514876059461,79.75736773956045,80.4046859741211,13884300
2022-01-31,80.26760173154177,80.58745225587599,79.96297969447878,80.39706420898438,29409100
2022-02-01,80.76395738387731,80.8709695393519,80.45820586892488,80.83274841308594,14135100
2022-02-02,81.00856755431057,81.04678285362776,80.73339173963318,80.90919494628906,7908200
2022-02-03,80.67988078320613,80.67988078320613,80.27475664648213,80.28240203857422,11222300
2022-02-04,80.05311199695525,80.0683969530867,79.51039983079511,79.9308090209961,9905600
2022-02-07,79.80084803787356,80.02251775676821,79.6403297928241,79.86199951171875,8775800
2022-02-08,79.91554206464274,80.01490888119528,79.75501791460897,79.7779541015625,6454800
2022-02-09,80.1371717597664,80.28240505634793,80.09895646132041,80.1677474975586,15539400
2022-02-10,79.71674857406252,79.98427892326077,79.15111214551133,79.16639709472656,13512800
2022-02-11,79.38809810326042,79.43395880073399,78.65429778505053,78.8301010131836,15919700
2022-02-14,78.79184835074818,78.96001193738675,78.43259083960648,78.73834228515625,13359200
2022-02-15,78.87596318761591,78.96768457749909,78.74601483240437,78.81481170654297,7187700
2022-02-16,78.77657315530755,79.29634896605172,78.72306707913056,79.25048828125,9049200
2022-02-17,79.06705564060027,79.11291633464192,78.8453858998555,78.91417694091797,5987100
2022-02-18,78.8836065348535,79.11292168401951,78.77659435370309,79.02119445800781,9223000
2022-02-22,78.9065461573348,79.15114627230984,78.71545213526909,78.86067962646484,7168000
2022-02-23,78.9676675389982,79.02881900687674,78.72306749920894,78.730712890625,8755000
2022-02-24,77.9586876702792,79.28106039502293,77.9586876702792,79.22755432128906,15240900
2022-02-25,79.34221658449808,79.72440451442009,79.34221658449808,79.6708984375,13661700
2022-02-28,79.26580354859928,79.95374324236188,79.26580354859928,79.72443389892578,14734100
2022-03-01,79.70141454077748,79.88556943365704,79.2870616411646,79.40216064453125,17125400
2022-03-02,79.32541766280711,79.69373327298234,79.25636177887439,79.65536499023438,9952800
2022-03-03,79.74743533126707,79.80882223427565,79.42516287173788,79.45585632324219,8693300
2022-03-04,79.21800194203787,79.31008231794344,78.8650359490012,78.90340423583984,12683100
2022-03-07,78.77296085342931,78.77296085342931,78.14375373725959,78.15910339355469,10395400
2022-03-08,78.21281175851959,78.44300975855751,77.90588304319515,77.92890167236328,12544400
2022-03-09,78.35090332548378,78.64248228825467,78.21278574223939,78.51971435546875,13957900
2022-03-10,78.13607482885097,78.18978691069749,77.80612751060004,77.92122650146484,9127900
2022-03-11,78.11305246077289,78.11305246077289,77.26132816501035,77.30736541748047,7002900
2022-03-14,77.51453317511472,77.51453317511472,76.29449924146488,76.42494201660156,10265600
2022-03-15,76.48631291206159,77.13853250543397,76.47863808743107,76.90834045410156,15686100
2022-03-16,77.30735861006492,78.03630902948156,76.91602443599577,78.01329040527344,20807900
2022-03-17,77.95956919726194,78.55040780220932,77.95956919726194,78.51971435546875,11579800
2022-03-18,78.51205562102564,78.83432809658578,78.26651385095445,78.80363464355469,12059900
2022-03-21,78.74224702682447,78.78828427544414,77.80611727704397,78.02096557617188,12473700
2022-03-22,77.9979784105067,78.4200003528128,77.90589802195183,78.38931274414062,8852800
2022-03-23,78.26650658265005,78.34323728101333,77.99027138520066,78.04398345947266,8181000
2022-03-24,78.12839354288766,78.2895297751063,77.87517695475381,78.21279907226562,7523000
2022-03-25,78.28184148635826,78.30486596201055,77.66799011502016,77.75239562988281,9989300
2022-03-28,77.64500147752535,78.1974720229993,77.64500147752535,78.16677856445312,9054100
2022-03-29,78.48903161845628,79.17961962890809,78.48903161845628,79.11823272705078,13614800
2022-03-30,78.91103358789518,79.07984459853779,78.74222843142826,78.94940185546875,11883500
2022-03-31,78.98778382300786,79.06451451728779,78.63481794597877,78.65016174316406,11979700
2022-04-01,78.58700501027928,78.74107050000681,78.36362033492,78.68714904785156,7758600
2022-04-04,78.70256267491237,79.24178314208984,78.70256267491237,79.24178314208984,9167900
2022-04-05,79.0876979970845,79.17243253693191,78.25576208421734,78.27117156982422,12010400
2022-04-06,77.77046998199707,78.14792010581934,77.50086275069543,77.63951873779297,14822900
2022-04-07,77.63951607292793,77.80898514878557,77.46234225444132,77.47004699707031,11140900
2022-04-08,77.32369079345428,77.49315987922128,77.00016210807928,77.01557159423828,9018300
2022-04-11,76.8229908308311,76.83839443932632,76.3685050407657,76.46864318847656,14375100
2022-04-12,76.95394540359628,77.33139553653378,76.82299415622978,77.01557159423828,8916100
2022-04-13,77.23126141650144,77.52397702183724,77.07719593185313,77.4777603149414,12809100
2022-04-14,77.54710043735793,77.59332303022896,76.76138688253204,76.96936798095703,7907300
2022-04-18,76.85379312187634,77.06948476596206,76.74595023833167,76.87690734863281,7303300
2022-04-19,76.68434966503128,76.93084858756617,76.58420562097162,76.82300567626953,8262600
2022-04-20,76.84610250847128,77.15422758468428,76.84610250847128,77.01557159423828,10089000
2022-04-21,77.23127353821688,77.2466771506007,76.49177672683038,76.53028869628906,8669500
2022-04-22,76.49175945386231,76.49175945386231,75.99105694797963,76.0988998413086,10794900
2022-04-25,76.06039655757394,76.69975517393357,76.02958345687007,76.59961700439453,12807200
2022-04-26,76.65352787954063,76.65352787954063,76.12971699388184,76.16053009033203,9328500
2022-04-27,76.19904425858927,76.36080861188682,75.72145594228145,75.80619049072266,9338300
2022-04-28,75.84471558913802,76.31460512023199,75.67524646290762,76.17594909667969,12792000
2022-04-29,75.63674553298513,75.93716598170099,75.1360428261256,75.1899642944336,12708400
2022-05-02,75.18529733348538,75.27039279997776,74.79850190471268,75.13887786865234,10239100
2022-05-03,75.23170339613127,75.7035942443516,75.23170339613127,75.55661010742188,14394200
2022-05-04,75.58755997455168,76.51587252016367,75.05378040837553,76.33794403076172,17199100
2022-05-05,75.95888563974793,75.95888563974793,74.72113558762459,74.96095275878906,16556400
2022-05-06,74.60509258280698,74.89131737826705,74.34206866310889,74.55094146728516,12580000
2022-05-09,74.04038238742035,74.26472445077567,73.6458493862072,73.72321319580078,10210300
2022-05-10,74.18735889650105,74.3884941570587,73.74641237660543,74.04037475585938,12964100
2022-05-11,73.87020578731673,74.34983435055177,73.65360124328517,73.66133880615234,13161500
2022-05-12,73.52208892978906,73.81605138338482,73.23585813668701,73.54529571533203,11507600
2022-05-13,73.70772763614472,73.870180989634,73.29772547228667,73.63810729980469,17568900
2022-05-16,73.67678715615398,73.79282695816119,73.42150667417353,73.49112701416016,8971200
2022-05-17,73.76188930996987,73.76188930996987,73.27452917975641,73.42924499511719,9076000
2022-05-18,73.11980757682728,73.12754513821645,72.74074969717898,72.81810760498047,9650800
2022-05-19,72.77944068859213,73.41378505501011,72.68660764642213,73.32868957519531,12800000
2022-05-20,73.43696929989238,73.55300909148086,72.98054769351879,73.25904083251953,7050200
2022-05-23,73.31319534508245,73.52980572036381,73.29772612643411,73.47565460205078,6653900
2022-05-24,73.313194521428,73.92433193668293,73.29772530295347,73.83150482177734,8466300
2022-05-25,73.8083054064638,75.06151879894836,73.8083054064638,74.95321655273438,10665900
2022-05-26,75.19304750592129,76.16777387898475,75.17757828185482,76.09041595458984,16255100
2022-05-27,76.51589149069025,76.84852996712046,76.237398248163,76.80211639404297,12372100
2022-05-31,76.46944172604843,76.5313304003251,76.02849525037766,76.29151916503906,23030500
2022-06-01,76.25732940093766,76.44379497269998,75.83777741874724,76.01647186279297,22041700
2022-06-02,75.8921670668481,76.26510415574288,75.81447356888826,76.24179077148438,7592700
2022-06-03,75.87663672232964,75.92325163925504,75.59693536550836,75.65132141113281,9144600
2022-06-06,75.58916551736161,75.85332462125992,75.0530702530998,75.1618423461914,8228800
2022-06-07,74.84330345237262,75.31724158087744,74.82776119341197,75.26285552978516,9491600
2022-06-08,75.1696352647279,75.1696352647279,74.56361744822476,74.59469604492188,8921000
2022-06-09,74.36158303783338,74.56359088056936,73.89541610874848,73.98088073730469,16374700
2022-06-10,73.42147074629233,73.42147074629233,72.33374406822796,72.66783142089844,20385900
2022-06-13,71.21494756383018,71.40918426664102,69.77759122092297,70.17383575439453,44091300
2022-06-14,70.50793814441629,71.34704230199051,70.14277211689964,70.7332534790039,21578000
2022-06-15,71.50242485394931,72.3959150069078,71.09064393042414,71.99190521240234,18762100
2022-06-16,71.02071783555903,71.14502625519603,70.26707840622093,70.79540252685547,14404700
2022-06-17,70.96632305676336,71.53349687040166,70.80316492814704,71.19940948486328,17038000
2022-06-21,71.63448939165669,71.71218881029563,70.91192866280167,70.95854949951172,8678900
2022-06-22,70.88086109540971,71.2227136658945,70.78762534293178,70.99739837646484,11052300
2022-06-23,71.05180307963141,71.53351236917803,71.05180307963141,71.50243377685547,8769900
2022-06-24,71.65782977639611,72.28715499661084,71.52574427151663,71.98414611816406,12138600
2022-06-27,71.98412381631677,72.0695884404399,71.62672899163537,71.64226531982422,5785300
2022-06-28,71.54128608079954,71.74328804673253,70.66333211700275,70.6866455078125,10458300
2022-06-29,70.5933878489488,70.67885247252359,70.34476510608589,70.56230926513672,6619700
2022-06-30,70.2748521712702,70.67886792150324,70.00292191301817,70.47686004638672,9559100
2022-07-01,70.54947091459701,71.3693620159947,70.54947091459701,71.0882568359375,10458500
2022-07-05,70.63534898121725,71.07262096198481,70.190266870112,71.02577209472656,8494800
2022-07-06,70.86963060887642,71.08045654441389,70.63537427393608,70.75250244140625,6305900
2022-07-07,71.04922663211299,71.95501149878247,71.04922663211299,71.90035247802734,10689700
2022-07-08,71.71292662382854,72.0955456283771,71.4552518534281,72.04869079589844,8678000
2022-07-11,71.86911060917812,72.02527752195235,71.61142984145336,71.65047454833984,4381000
2022-07-12,71.65046966474546,72.00965830555309,71.64265953242331,71.91595458984375,7727900
2022-07-13,71.24441490153006,72.01745702955692,71.07262776196853,71.775390625,11074800
2022-07-14,71.26783690843529,71.67388030762994,70.74467133388093,71.57237243652344,9635700
2022-07-15,71.8613062104191,72.57968359832012,71.83007163389476,72.55625915527344,14000700
2022-07-18,72.77489114673709,72.77489114673709,71.79102884970939,71.84568786621094,7381400
2022-07-19,72.22047654754077,73.04817772158704,72.16581754186284,72.82173156738281,8497800
2022-07-20,72.99352436119747,73.77437076406385,72.99352436119747,73.18873596191406,26661800
2022-07-21,73.19655364222909,74.18042195944358,73.06381115902177,74.12576293945312,15140500
2022-07-22,74.28192867395724,74.6489274983127,73.76657305908617,74.02425384521484,8860100
2022-07-25,74.17262339522131,74.17262339522131,73.7743958834845,73.98522186279297,5671400
2022-07-26,73.86807674834303,73.88369701427615,73.4229944874239,73.47765350341797,5356000
2022-07-27,73.85245619529522,74.53959890360389,73.80560135884352,74.23506927490234,8667100
2022-07-28,74.60205531811435,75.10179646750294,74.32876030788378,75.06275177001953,7280500
2022-07-29,75.00029793690409,75.48441888465076,74.84412508490101,75.25797271728516,8651900
2022-08-01,75.20935051144478,75.5074306245675,74.9818705246975,75.39761352539062,10369800
2022-08-02,75.23288202455304,75.3505389183883,74.9897104799341,75.02108764648438,12805800
2022-08-03,75.24859447999731,75.74277156427908,75.08386878523672,75.68002319335938,6586800
2022-08-04,75.82902989090954,75.8917842237251,75.62508728613284,75.8760986328125,5905400
2022-08-05,75.13874938817372,75.62508648547147,74.91911521022715,75.56233215332031,8233700
2022-08-08,75.83687042222063,76.17416745699717,75.60154468276457,75.66429901123047,6529300
2022-08-09,75.5152619765321,75.54663914201126,75.07599362898851,75.0838394165039,16618000
2022-08-10,75.97021502134146,76.2918264499499,75.92315226967462,76.21338653564453,10738000
2022-08-11,76.73111193425942,76.87230620544867,75.74275203593464,75.83688354492188,11064000
2022-08-12,75.93100964672325,76.56638082953737,75.8839409032899,76.53500366210938,5951500
2022-08-15,76.48007966441945,76.62911968344699,76.23691414670637,76.38594818115234,9327900
2022-08-16,76.34672968287188,76.34672968287188,75.88392404684271,76.09571838378906,8680400
2022-08-17,75.56231624466818,75.70351046999046,75.29561338146777,75.30345916748047,10226100
2022-08-18,75.42899137793087,75.53096268963832,75.34270565856951,75.37407684326172,5643900
2022-08-19,74.87202296082465,74.97400021469754,74.42490895764995,74.58179473876953,15148700
2022-08-22,74.00919470371903,74.09548041353035,73.69542903027626,73.71112060546875,17870500
2022-08-23,73.72680197009338,74.02488203584029,73.51501359379402,73.86799621582031,12031200
2022-08-24,73.9542975976465,74.08764608449435,73.78172615133357,73.97782897949219,4565700
2022-08-25,74.19745986430544,74.67595122233536,74.06411138343367,74.5975112915039,3486300
2022-08-26,74.6524267899989,74.67595817298027,73.36599265395914,73.41305541992188,11057000
2022-08-29,72.9659224530034,73.38950519164948,72.86395115807424,73.10711669921875,6078900
2022-08-30,73.20909419099047,73.24831115780825,72.27564300582794,72.53450012207031,20925500
2022-08-31,72.54232674822975,72.6678293873119,72.04814402328354,72.07952117919922,14061900
2022-09-01,71.86659792297347,72.30038083218152,71.51167806926738,72.213623046875,9077300
2022-09-02,72.6789594299667,72.94711547596471,72.12686389598494,72.2372817993164,10452500
2022-09-06,72.15840541891903,72.29248944566083,71.76405408487285,72.07164764404297,8943300
2022-09-07,72.06377483467469,73.03387587979371,72.06377483467469,73.01021575927734,8752400
2022-09-08,72.71838660963112,73.34935117722506,72.62374613661889,73.3099136352539,8412000
2022-09-09,73.76738638923618,73.98033955670462,73.46768143269193,73.62541961669922,8090000
2022-09-12,73.91721617033924,74.06707160515988,73.60173389471242,73.8698959350586,8471900
2022-09-13,72.82881178298851,73.04176490319122,72.17419304905994,72.20574188232422,17879400
2022-09-14,72.33196672483906,72.81307613810425,72.18999991408332,72.260986328125,9729600
2022-09-15,72.07954077740382,72.27671645652296,71.80349603010188,71.83504486083984,10324200
2022-09-16,71.5432133511674,72.032211137792,71.22773110229097,72.01643371582031,13202600
2022-09-19,71.65363199004355,72.32402801513672,71.65363199004355,72.32402801513672,5813500
2022-09-20,71.8981605857302,71.92182071039689,71.54324066375254,71.59056091308594,10086700
2022-09-21,71.61421993243562,72.15842079762149,71.101561885451,71.44070434570312,14874100
2022-09-22,71.24352040347956,71.28295193033685,70.69931358385924,70.94380950927734,12700100
2022-09-23,70.42328065136734,70.62834508436063,69.80809336971286,70.0447006225586,15390600
2022-09-26,69.84754063062422,70.10781408295266,69.16925552188594,69.23235321044922,14314300
2022-09-27,69.83961204190393,69.83961204190393,68.9483743242163,69.06668090820312,12998900
2022-09-28,69.45318337843715,70.32864417878099,69.30333390210913,70.16301727294922,13058800
2022-09-29,69.81597446817007,69.83175189506062,69.19290450447511,69.60302734375,8850200
2022-09-30,69.6661089243949,70.06834295731196,69.16922238664907,69.28752899169922,6294500
2022-10-03,69.7910878961456,70.17965150424924,69.59284029302626,69.99726104736328,11519500
2022-10-04,70.83782779287246,71.52772550952675,70.79817585626736,71.50393676757812,7552300
2022-10-05,70.85369087863494,71.43257653141443,70.65544327905843,71.25811767578125,5714200
2022-10-06,71.25016585814625,71.48013373439822,70.97262050750933,71.02812957763672,6514200
2022-10-07,70.74265884028057,70.83781984743752,70.22721397240906,70.23514556884766,6324900
2022-10-10,70.16377750335114,70.23514371931297,69.00600645522032,69.34699249267578,4814600
2022-10-11,69.4500856727996,70.08447422565844,69.35492466735488,69.56110382080078,10130800
2022-10-12,69.69593048095703,69.91796683995291,69.53733481025627,69.69593048095703,5861800
2022-10-13,68.65711182264873,69.981404368318,68.41921227730263,69.83073425292969,7327000
2022-10-14,70.2113522758,70.41753141958333,69.42629368028759,69.57695770263672,7471800
2022-10-17,70.24309927835738,70.63959452461131,70.20344733371705,70.42548370361328,7332200
2022-10-18,71.15502437729887,71.3532719581394,70.63957945710628,70.92505645751953,9850500
2022-10-19,70.55236358275131,70.68717051159557,70.05277571109517,70.2986068725586,5498700
2022-10-20,70.44132288547219,70.79816606542498,69.775207952849,69.87036895751953,8320100
2022-10-21,69.71972755449968,70.60787914660894,69.61664096123432,70.39376831054688,10444100
2022-10-24,70.53650001481707,70.71095888654041,70.1637995752702,70.5840835571289,7349100
2022-10-25,70.75852890177967,71.2263902864709,70.71094536856448,71.21053314208984,9536800
2022-10-26,71.03609802241732,71.67048686009184,70.95680017396276,71.385009765625,9913000
2022-10-27,71.62289631501041,72.13040971272233,71.34535087095497,71.96388244628906,15063600
2022-10-28,72.32072530272117,72.64585428531697,72.0907634004423,72.51104736328125,34620100
2022-10-31,72.06695264733126,72.16211365653949,71.3770549931871,71.40877532958984,12130100
2022-11-01,72.19070272893376,72.23055870174099,71.46537145694988,71.86390686035156,12149800
2022-11-02,71.81609612295075,72.57331722417418,71.1545257312668,71.19438171386719,13962300
2022-11-03,70.3175967041006,70.96322219569416,70.1900624394474,70.77192687988281,11808700
2022-11-04,71.21030550227492,71.5291350526085,70.72409788744686,71.20233917236328,11264600
2022-11-07,71.32190101388436,71.44942918531707,70.99509905247128,71.20233917236328,6133000
2022-11-08,71.20234905109506,71.36973321998057,70.90743061191465,71.05887603759766,10279100
2022-11-09,70.97916742902208,71.01104491420092,70.0784734029237,70.21397399902344,11407900
2022-11-10,72.14290834846467,72.44579318305719,71.6726332282297,72.40593719482422,18266500
2022-11-11,72.46970167372633,72.8841820438676,72.15087202311838,72.66100311279297,6021000
2022-11-14,72.54940011432446,72.54940011432446,72.0950698852539,72.0950698852539,8685300
2022-11-15,72.98778632291157,73.00372506612628,72.38998311307627,72.89213562011719,15907400
2022-11-16,72.8363288247881,72.90806836028554,72.62909479150153,72.69285583496094,8437900
2022-11-17,72.04722850947557,72.46170872738547,72.03925609881681,72.35808563232422,8376800
2022-11-18,72.70881817957745,72.74070174957497,72.32622142077638,72.54940032958984,10139600
2022-11-21,72.44578549548852,72.6609980792373,72.34216845071613,72.48564147949219,8761800
2022-11-22,72.68488473924592,73.05950897040616,72.56532290870177,73.0515365600586,6290300
2022-11-23,73.01168977078284,73.54572578904596,72.98777861790062,73.45805358886719,5456000
2022-11-25,73.49791370138274,73.51385852629969,73.19502892081908,73.28270721435547,1980000
2022-11-28,73.1472042245989,73.22691619087493,72.50157864971379,72.5254898071289,7446500
2022-11-29,72.6051762570416,72.93197820402007,72.38199740601613,72.86024475097656,7366600
2022-11-30,72.86822301615585,74.00006227813026,72.69286643843644,73.99209594726562,10897800
2022-12-01,74.23739536973207,74.23739536973207,73.78849395639203,74.18930053710938,10624600
2022-12-02,73.66825075901221,74.21334795342072,73.5961023942551,74.18930053710938,10759600
2022-12-05,73.9327640476525,73.94077577365032,73.3235365016425,73.50790405273438,7544800
2022-12-06,73.53196299821381,73.62815264384878,73.08305556057063,73.16321563720703,7952100
2022-12-07,73.16319635771052,73.64416892242983,73.16319635771052,73.52392578125,6129000
2022-12-08,73.6682565022745,73.71635133864673,73.37967525239404,73.6041259765625,5848700
2022-12-09,73.46783970123859,73.89269365334944,73.42775660107543,73.64419555664062,7279500
2022-12-12,73.8285772984758,73.97286792458426,73.68428667236735,73.89270782470703,4346700
2022-12-13,75.05500585305549,75.24739733252375,74.24538131128655,74.69428253173828,12476500
2022-12-14,74.72635992601907,74.78247258769736,73.80450381345754,74.30150604248047,10749800
2022-12-15,73.9968956989523,74.10110930536827,73.62815444474816,73.98888397216797,6767900
2022-12-16,73.64418683519992,73.78847741654803,73.4037004943458,73.61212158203125,9097500
2022-12-19,73.26121370233189,73.47901024310558,73.08374666314597,73.23701477050781,6416600
2022-12-20,72.91434466816166,73.19667578385717,72.68847977560526,73.01114654541016,5925100
2022-12-21,73.32578026301249,73.76944190007409,73.28544458947975,73.65650939941406,5622300
2022-12-22,73.47094967370747,73.47094967370747,72.9224179741545,73.16441345214844,7904100
2022-12-23,72.87403386507258,73.43063407893524,72.87403386507258,73.39030456542969,6014300
2022-12-27,73.39029746724958,73.39029746724958,72.57556505918728,72.58363342285156,4848700
2022-12-28,72.72881961922938,72.8014164155801,71.52688598632812,71.52688598632812,10456900
2022-12-29,72.04318156037631,72.57558291475618,71.71245242107103,72.55138397216797,10216300
2022-12-30,72.36582865804279,72.64815983480463,72.25289618733805,72.59976196289062,6459100
2023-01-03,73.011149899716,73.14828128301728,72.6158801652259,72.74494934082031,7580400
2023-01-04,73.26929326632485,73.68068747894505,72.98696209461748,73.6403579711914,9397600
2023-01-05,73.27736374606334,73.58390004225116,73.22089750534853,73.50323486328125,7616200
2023-01-06,73.91462164307569,74.81808755745155,73.7613596648487,74.56802368164062,13860600
2023-01-09,74.79389790930512,75.0036323029354,74.68096542527931,74.89069366455078,11436600
2023-01-10,74.78583117156724,74.97136663042166,74.63256301661616,74.79389953613281,6315900
2023-01-11,75.08426798035045,75.3424001501738,74.9713355407,75.32626342773438,6302700
2023-01-12,75.53601662064061,75.81028558146222,75.14075298306027,75.7296142578125,7904200
2023-01-13,75.35853682156525,75.91513685803332,75.35853682156525,75.79413604736328,9905700
2023-01-17,75.67315072533125,75.73768532481168,75.47148471772353,75.57635498046875,7199300
2023-01-18,76.02001336960654,76.24587830411546,75.60055079899823,75.6489486694336,7616800
2023-01-19,75.32627987481317,75.45534906508459,75.07621601160946,75.14881896972656,8192600
2023-01-20,75.2294864813417,75.3343505859375,74.8987512867306,75.3343505859375,7524000
2023-01-23,75.24561719137267,75.51988615257216,75.13268472333698,75.237548828125,5153700
2023-01-24,75.11655401351301,75.36661788451111,75.01168375455929,75.3343505859375,4948100
2023-01-25,75.11655401351301,75.39888518308473,75.00362154568433,75.3343505859375,5979600
2023-01-26,75.44730416852146,75.58443561006861,75.21337080416238,75.52796936035156,7797700
2023-01-27,75.31015165059677,75.4795503523398,75.17302024742735,75.3343505859375,8356900
2023-01-30,75.11656162641887,75.21335737759183,74.92295781535584,74.93909454345703,4564000
2023-01-31,75.05204042050215,75.52796936035156,75.05204042050215,75.52796936035156,8814700
2023-02-01,75.5020095400236,76.49929418795872,75.36416827037667,76.23172760009766,11313900
2023-02-02,76.86416727252728,76.8965939659464,76.59660065727539,76.72632598876953,11691500
2023-02-03,76.23982666917179,76.42631413374258,75.92361390458728,75.94793701171875,11319000
2023-02-06,75.64795137414737,75.66416471855095,75.40470790652518,75.50200653076172,6153000
2023-02-07,75.3966090319611,75.9722787234849,75.38039568521559,75.79390716552734,9792200
2023-02-08,75.63173184380543,75.7614633427875,75.32362881263056,75.50200653076172,7233600
2023-02-09,75.64795858055695,75.72092791623183,74.94255740600502,74.95877075195312,10584500
2023-02-10,74.6912128370609,74.82904793302302,74.2858111294506,74.375,10315100
2023-02-13,74.45607484856635,74.82093389018532,74.35877621736319,74.58580017089844,11064800
2023-02-14,74.49661920515886,74.77229559649814,74.14797347213354,74.59391784667969,8297500
2023-02-15,74.37499787142518,74.50472319745946,74.16418725743816,74.48040008544922,12888100
2023-02-16,74.16418952223776,74.16418952223776,73.78311092660284,73.84797668457031,20721800
2023-02-17,73.52364952938693,74.2533737965014,73.39391802148269,74.0912094116211,22064600
2023-02-21,73.47502221571413,73.55610133605065,72.63988933702105,72.92367553710938,21320600
2023-02-22,73.15878511674048,73.72634495729864,73.15878511674048,73.45877838134766,19434300
2023-02-23,73.76689992108108,74.3020269764471,73.70203416105508,74.19662475585938,8112400
2023-02-24,73.55609609168431,73.88852231714495,73.44258409411825,73.76690673828125,10289200
2023-02-27,74.02635529205216,74.35067171380538,73.9777028800378,74.2371597290039,11241700
2023-02-28,74.12364256934728,74.18039855778567,73.99391724689046,74.09931945800781,5876900
2023-03-01,74.1237976472744,74.1237976472744,73.7079655757443,73.88734436035156,7943700
2023-03-02,73.5448834444205,74.04224957864636,73.46334933829326,73.9281005859375,7619000
2023-03-03,74.28683424473019,74.80050454684606,74.17268528870444,74.68635559082031,9086100
2023-03-06,74.80050557010223,74.97172900648316,74.67005228456748,74.7434310913086,7973300
2023-03-07,74.7679052701159,74.7760605460054,74.25423486082926,74.26239013671875,7568100
2023-03-08,74.20533176191746,74.38471054652474,73.74058046573236,73.88734436035156,9483500
2023-03-09,73.95253540795795,74.25421834222821,73.34102048599364,73.43070983886719,13965800
2023-03-10,73.45519210642722,73.91179428576346,73.1372047465369,73.4062728881836,13675800
2023-03-13,73.24321315375873,73.93626244855345,72.79476619913349,73.03121948242188,12999900
2023-03-14,73.59377965801852,73.90361162651865,73.27579241594835,73.6019287109375,10239500
2023-03-15,72.75399161053336,73.34104087346083,72.6643022327278,73.26766204833984,14736300
2023-03-16,72.89258577605331,73.91993266895693,72.89258577605331,73.74870300292969,9364800
2023-03-17,73.38180472212916,74.19715810793059,73.18612165131957,73.30842590332031,10148100
2023-03-20,73.30844416197921,73.52043161621658,73.02306542934838,73.11275482177734,6394300
2023-03-21,73.72424047889163,74.05038302791846,73.51225310957817,73.94438934326172,8515800
2023-03-22,74.06668861403055,74.816818355728,73.66716725052935,74.02592468261719,16284200
2023-03-23,73.92810544166456,74.39285671983447,73.52042866359783,73.78134155273438,9072300
2023-03-24,73.48782524561086,73.7242785602761,73.39813584278421,73.5775146484375,8894100
2023-03-27,73.69978633994002,73.89546939560206,73.43887352550658,73.46333312988281,6638400
2023-03-28,73.3573626104732,73.49597122615884,73.17798382751336,73.44705200195312,6668300
2023-03-29,73.68347529153228,74.3520647063415,73.66716474300067,74.31129455566406,8579400
2023-03-30,74.54776427815113,74.80867712666051,74.31946631328707,74.80052185058594,6932600
2023-03-31,74.92283516714521,75.7055738073052,74.92283516714521,75.68111419677734,14994100
2023-04-03,75.61884307861328,75.70897330735106,75.35664775443873,75.61884307861328,10463800
2023-04-04,75.68435872674148,75.70893855034393,75.33203333557724,75.35661315917969,12885200
2023-04-05,75.38122362978322,75.38941899139152,74.82405781377477,74.93057250976562,12247400
2023-04-06,74.93875120411182,75.38940222389932,74.71752649972481,75.29107666015625,10350000
2023-04-10,75.1190206327867,75.22553531787837,74.82405015736352,75.14360046386719,9664600
2023-04-11,75.22551243166427,75.50409835202116,75.1435776025805,75.35661315917969,6563500
2023-04-12,75.79910293532011,75.83187813198586,75.26651692915338,75.30748748779297,8284400
2023-04-13,75.512317250249,76.06947676219627,75.47954205815292,75.88102722167969,33827500
2023-04-14,75.84826179645378,75.97116721983328,75.48774088820184,75.69258117675781,10099400
2023-04-17,75.5614700425174,75.60243434049139,75.2419197626709,75.48772430419922,7307800
2023-04-18,75.62704192410253,75.8154915010674,75.41400625988882,75.56968688964844,5151600
2023-04-19,75.3238518480706,75.43036652037134,75.20914181598432,75.29107666015625,5054100
2023-04-20,74.99612488505979,75.315675232719,74.99612488505979,75.24193572998047,3930000
2023-04-21,75.33208251668711,75.51234300909184,75.14362666065558,75.44679260253906,6451900
2023-04-24,75.58607964691475,75.71718045502313,75.42220988800989,75.66801452636719,5963400
2023-04-25,75.66799930379152,75.75812952842635,75.44677454865197,75.5287094116211,6849200
2023-04-26,75.48772641016532,75.55327679022619,75.14359629168823,75.23372650146484,7100200
2023-04-27,75.48772430419922,75.7007599078396,75.25010887152882,75.48772430419922,6370000
2023-04-28,75.64341732613279,75.94658318687846,75.60244677019476,75.78270721435547,6786600
2023-05-01,75.65913971200978,75.75799973957413,75.35433229279931,75.45318603515625,9543500
2023-05-02,75.47791521824715,75.53558200358724,75.14838803692884,75.42848205566406,7238500
2023-05-03,75.51908507154089,75.86508570516168,75.32961122774192,75.33784484863281,8232500
2023-05-04,75.15663362638423,75.18134706693989,74.83534004353463,75.11544036865234,8203500
2023-05-05,75.36255466431078,75.62617505793558,75.24721484971934,75.50260162353516,5907600
2023-05-08,75.48611612631021,75.48611612631021,75.13187565982763,75.35430908203125,5314700
2023-05-09,75.21425842027855,75.26368527379245,75.07420519331393,75.17306518554688,4694000
2023-05-10,75.61796569824219,75.72505936587241,75.36258510647323,75.61796569824219,6867400
2023-05-11,75.56851576942128,75.58498929587499,75.42022889051158,75.51084899902344,3867600
2023-05-12,75.5026037143713,75.61793724695062,75.11540987562381,75.23074340820312,6958900
2023-05-15,75.25546280628717,75.32960938894273,75.13188935866566,75.24722290039062,4895300
2023-05-16,75.02478583195062,75.07421269040039,74.64583191835555,74.71173858642578,8177700
2023-05-17,74.8023625400845,75.14012323224715,74.74469577385156,74.8847427368164,5546400
2023-05-18,74.69527586626006,74.97537612703945,74.60465574823209,74.91770935058594,5056100
2023-05-19,74.87650499376034,75.14836530751153,74.86826508828736,74.9588851928711,8463500
2023-05-22,75.01653847778697,75.42021206572679,75.01653847778697,75.28839874267578,7194100
2023-05-23,75.11542311482552,75.23075666773255,74.82708923255795,74.91770935058594,7275900
2023-05-24,74.73645009459199,74.81059038036089,74.20920933399425,74.39044952392578,8761700
2023-05-25,74.64583413279212,74.65407403784678,74.29159363791307,74.3163070678711,7021200
2023-05-26,74.40694989010275,74.84357071324496,74.35752301509281,74.78590393066406,6411400
2023-05-30,75.14012494498296,75.14012494498296,74.8682646328854,75.09893798828125,6329000
2023-05-31,74.89296967231081,75.0083031848036,74.7034895959555,74.83529663085938,7077700
2023-06-01,74.8966234023658,75.38549722958167,74.85519116692204,75.33577728271484,9280300
2023-06-02,75.59264251705636,75.86607376555914,75.41035080360699,75.71692657470703,10203200
2023-06-05,75.67550577572761,75.69207487731009,75.46006952512502,75.62578582763672,7425600
2023-06-06,75.58434777115582,75.81635308607211,75.4517696931061,75.79149627685547,6176800
2023-06-07,75.86609515442339,75.97381646365214,75.31093846816458,75.40208435058594,8158500
2023-06-08,75.38550117202404,75.89922551703228,75.38550117202404,75.89093780517578,7125500
2023-06-09,75.91580638193226,76.05666588522907,75.87437414135209,75.89923095703125,8677200
2023-06-12,75.96551286957998,76.0069451062639,75.67550617780776,75.8495101928711,9344400
2023-06-13,75.99037414121517,76.16437816648717,75.85780235505788,75.95722961425781,7104100
2023-06-14,76.02353124380174,76.23896754382542,75.64237860325103,76.01524353027344,8465300
2023-06-15,76.17267126934792,76.37981983623708,76.06495629036769,76.36325073242188,10476300
2023-06-16,76.35495825384238,76.35495825384238,76.11466517264859,76.15609741210938,5403700
2023-06-20,76.1146645368872,76.17266587864454,75.95722961425781,75.95722961425781,5713400
2023-06-21,75.80808501882335,75.90751860312541,75.62579327510574,75.77494049072266,6862300
2023-06-22,75.60094502122224,75.66723408493084,75.47665460718692,75.55123138427734,5619200
2023-06-23,75.36064741767757,75.4517932944295,75.19493108995006,75.31922149658203,4754900
2023-06-26,75.39377107821794,75.52634916103987,75.28605612717831,75.4600601196289,6627200
2023-06-27,75.52637874012927,75.76667186809904,75.48494649260319,75.68380737304688,6312500
2023-06-28,75.73352260724752,76.12296295166016,75.62580129907286,76.12296295166016,6037000
2023-06-29,75.81638016816974,75.9323828670648,75.6175193017315,75.9240951538086,7734400
2023-06-30,76.18922700527098,76.4626645827897,76.11465656867759,76.2555160522461,8812200
2023-07-03,76.31717385125285,76.31717385125285,76.10057491991132,76.20887756347656,4006500
2023-07-05,76.15057826546429,76.18389531768767,75.8340090672304,75.95063781738281,8569400
2023-07-06,75.40080019848524,75.44244968211666,75.17586883487836,75.40912628173828,9427300
2023-07-07,75.2591712666185,75.9256265370047,75.2591712666185,75.46743774414062,9675400
2023-07-10,75.5091155305088,75.90899008013143,75.50078308936511,75.81735229492188,8166500
2023-07-11,75.98394619283258,76.21720364699009,75.90064086717474,76.20887756347656,6652200
2023-07-12,76.64210166608333,76.92534116493887,76.64210166608333,76.83370971679688,11186500
2023-07-13,77.21688845898171,77.40016399326181,77.06693632691518,77.3001937866211,9669800
2023-07-14,77.2418542626148,77.28350373497395,76.70869271243625,76.75867462158203,7127000
2023-07-17,76.73371777311698,77.0086311071846,76.64207999509445,76.90866088867188,4686300
2023-07-18,76.9753043242181,77.2252203258517,76.94198091950904,77.10026550292969,7835600
2023-07-19,77.15022685595967,77.31683747927998,77.12523589804042,77.16688537597656,4847400
2023-07-20,76.92532118318239,76.95864459011976,76.63374931721795,76.85868072509766,5435300
2023-07-21,76.90864746074166,77.17522830777519,76.89198893845963,77.02527618408203,7344600
2023-07-24,77.0586024543189,77.24187798519054,76.88365936279297,76.88365936279297,4423400
2023-07-25,76.82537727395064,76.94200605063135,76.72540702717076,76.83370971679688,5415800
2023-07-26,76.86698649866756,77.26686092046317,76.80034605819188,77.18355560302734,7947400
2023-07-27,77.33353155153443,77.4001783683395,76.43381859203687,76.58377075195312,10458100
2023-07-28,76.91697989977705,77.10025542382297,76.86699162135349,77.02527618408203,5542700
2023-07-31,77.15023224628368,77.35016627939459,77.12524128661835,77.26686096191406,5026900
2023-08-01,77.12446885811889,77.12446885811889,76.7642304698395,76.83125305175781,6976500
2023-08-02,76.5715079989984,76.59663985600652,76.3201766456735,76.52961730957031,6354000
2023-08-03,76.23641669868627,76.41234612407308,76.13588285919819,76.26992797851562,7921400
2023-08-04,76.75584181391646,77.02392569538463,76.64692854256683,76.71395111083984,9497100
2023-08-07,76.88987561412428,76.90663445092675,76.66368245027898,76.87312316894531,3654500
2023-08-08,76.85637403870972,77.07419420328685,76.73070831331428,77.00717163085938,8316700
2023-08-09,77.01554107666016,77.13282736740729,76.86474350403907,77.01554107666016,6529800
2023-08-10,77.23335890012886,77.41766774910444,76.78934561393677,76.97364807128906,11190600
2023-08-11,76.75583921770797,76.92338924109936,76.63855292300926,76.86474609375,6174400
2023-08-14,76.75583687782205,77.00716190524756,76.63855058669878,76.87312316894531,8179700
2023-08-15,76.7223042432041,76.85634294220193,76.61339100917029,76.6301498413086,8657800
2023-08-16,76.630176609953,76.81448547812725,76.40397703842135,76.42911529541016,17441500
2023-08-17,76.46262905899238,76.49614034724134,75.93484065022682,76.06888580322266,16681900
2023-08-18,75.90130232018996,76.37882682226405,75.89292290320692,76.10236358642578,7923900
2023-08-21,76.07723995508815,76.17777379489031,75.8929311112624,76.12751007080078,6346000
2023-08-22,76.28669701466691,76.31182888209925,76.10238813133056,76.1694107055664,4675200
2023-08-23,76.45423480952813,76.91500051390273,76.45423480952813,76.79771423339844,7450200
2023-08-24,76.83122561321366,76.83960503086723,76.2866785149443,76.34532165527344,5549400
2023-08-25,76.43748147899443,76.78096731922426,76.32857460828963,76.66368103027344,7969600
2023-08-28,76.84797646508437,77.04065830973903,76.78095391406437,76.99039459228516,5707900
2023-08-29,76.90663406556159,77.48468609988018,76.87312278374807,77.46793365478516,9102900
2023-08-30,77.50983792355308,77.61037179488295,77.39255160281411,77.4511947631836,7039300
2023-08-31,77.38416860891473,77.50982794236414,77.29201416996898,77.45956420898438,5730400
2023-09-01,77.57077120240537,77.74768030981646,77.34331204486574,77.49494934082031,6341100
2023-09-05,77.46123005482598,77.46123005482598,76.9978986425937,77.0400161743164,7499500
2023-09-06,77.04002478198082,77.04002478198082,76.72833058899501,76.93051147460938,8299100
2023-09-07,76.75359724030959,77.16638506198045,76.75359724030959,77.157958984375,8330700
2023-09-08,77.2590438828267,77.35171144434811,77.03159123095534,77.09056091308594,6906700
2023-09-11,77.18321990966797,77.21691778531937,77.03158268284298,77.18321990966797,6025500
2023-09-12,77.06527705895051,77.23376000234407,77.02315310949596,77.09896850585938,5837800
2023-09-13,77.11584604997188,77.39384878260573,77.11584604997188,77.29275512695312,5726000
2023-09-14,77.46122187722297,77.48650010624446,77.29273891369142,77.40225219726562,7379200
2023-09-15,77.16637422904998,77.31801146859056,77.11583062494083,77.14952850341797,7372400
2023-09-18,77.0990013178018,77.24221895057069,77.08215558717812,77.16639709472656,4641500
2023-09-19,76.99788227273636,77.11582162002787,76.89678864910977,76.97261047363281,5843500
2023-09-20,77.12427158152485,77.2590566942254,76.8631145797433,76.87996673583984,7060000
2023-09-21,76.55145024351874,76.61883961254117,76.32399103801532,76.3408432006836,11285100
2023-09-22,76.46716751405826,76.73674414921881,76.4334760584754,76.45874786376953,10555500
2023-09-25,76.23130376466915,76.47560864261686,76.16391441302667,76.3492431640625,8635200
2023-09-26,76.23970750659706,76.31552291518763,75.93643301780811,75.98697662353516,10719400
2023-09-27,76.1891801853259,76.26499561012102,75.75111408468271,75.87747955322266,11470800
2023-09-28,75.8522136018564,76.26500149889307,75.70057631334281,76.2060317993164,8217200
2023-09-29,76.5766933589494,76.6103912444389,76.10492938931085,76.15547943115234,12216400
2023-10-02,75.95297971148587,75.9868691556998,75.58020228888331,75.69033813476562,17973600
2023-10-03,75.40230117308735,75.56327444623943,74.86855687375656,74.91938781738281,14311800
2023-10-04,75.16508515738427,75.31758445946652,74.82619710122907,75.198974609375,46175000
2023-10-05,75.15660335395718,75.38535551514137,75.0972984350856,75.30062866210938,14096900
2023-10-06,74.9193849578269,75.5547975839092,74.80924909625651,75.43618774414062,14645500
2023-10-09,75.46162452781405,76.02925841613227,75.46162452781405,75.99536895751953,8491900
2023-10-10,75.76659731138606,76.20714719536281,75.69881841731238,76.01229095458984,14646500
2023-10-11,76.1902289593355,76.24953389381389,75.68190002612735,76.04620361328125,9031700
2023-10-12,75.93602998270222,75.96145191308142,75.40228579224659,75.61408996582031,12197400
2023-10-13,75.94452631069898,76.05466218642121,75.47855440619661,75.54633331298828,10090500
2023-10-16,75.48700746761621,75.7072856217727,75.46159200055017,75.5208969116211,8622800
2023-10-17,75.19048504786602,75.39381525391991,75.06340124517583,75.16506958007812,9423500
2023-10-18,75.06340307163336,75.20742836843637,74.7414630322353,74.77535247802734,9025500
2023-10-19,74.83469767006771,75.13122240065623,74.5127509936393,74.52122497558594,11498600
2023-10-20,74.58897770846559,74.8177234306557,74.52967278317541,74.63980865478516,9869300
2023-10-23,74.45340642981111,75.13965639972905,74.38563400156379,74.94479370117188,7845000
2023-10-24,75.13966868249418,75.36841440069165,75.054941821771,75.32605743408203,7739400
2023-10-25,75.19049191053983,75.21590738064741,74.85160389368573,74.96174621582031,10243600
2023-10-26,74.86008655321979,75.30911048053082,74.81772312229337,75.198974609375,8869500
2023-10-27,75.30064516161696,75.35148257732567,74.95328955033014,75.0718994140625,10484300
2023-10-30,75.09730301909808,75.24132833604172,75.00410864607531,75.08882904052734,6721500
2023-10-31,75.09729875611681,75.55479661668956,75.09729875611681,75.33451843261719,12154700
2023-11-01,75.45464746571956,76.05106345585125,75.45464746571956,76.03401947021484,13927900
2023-11-02,76.44300981208815,77.00533797212297,76.44300981208815,76.8690185546875,13005500
2023-11-03,77.50803339039983,77.75511924664168,77.24391004424164,77.73807525634766,14638200
2023-11-06,77.49950506140935,77.68694993705809,77.31206018576061,77.46542358398438,29125500
2023-11-07,77.25241564627744,77.49097947682245,77.16721520685091,77.3631820678711,13276300
2023-11-08,77.35466563967492,77.47394756353005,77.26094319944912,77.4057846069336,12539800
2023-11-09,77.32056274836744,77.42280715494674,76.86899466163264,76.8945541381836,9789800
2023-11-10,77.0649878902301,77.29503627817444,77.04795039871267,77.28651428222656,6244600
2023-11-13,77.0905436683679,77.2524225676687,77.00533672093046,77.15018463134766,6600500
2023-11-14,77.86585047309643,78.14701770588299,77.86585047309643,77.94253540039062,11882200
2023-11-15,77.976609471045,77.976609471045,77.62728580736122,77.70396423339844,9697800
2023-11-16,77.77211670038298,77.86583909761985,77.63579735009482,77.8147201538086,6178800
2023-11-17,77.8402889516572,77.9851303100586,77.6869256014748,77.9851303100586,6776300
2023-11-20,77.9169882658147,78.17259608477124,77.89995077806013,78.04479217529297,5392900
2023-11-21,78.03625965522885,78.16406354746816,78.01070017685619,78.14702606201172,4636600
2023-11-22,78.24928749960424,78.41969490727827,78.10444607836476,78.34300994873047,5564900
2023-11-24,78.29187879652162,78.300400790674,78.19815636197606,78.27484130859375,1532400
2023-11-27,78.28336808267305,78.42821600262802,78.18964563462248,78.39413452148438,5819300
2023-11-28,78.36856508814411,78.73493283846176,78.30040213450896,78.68380737304688,6148400
2023-11-29,79.02461811112863,79.34838240045082,78.95645515536272,79.09278106689453,9195600
2023-11-30,79.08426300743857,79.08426300743857,78.7093732324494,78.96498107910156,8173200
2023-12-01,78.89214507563017,79.62897491455078,78.78932932949026,79.62897491455078,9126200
2023-12-04,79.14919208031684,79.47477207983424,79.14919208031684,79.43193054199219,3905600
2023-12-05,79.30339992805696,79.58613834503406,79.30339992805696,79.54329681396484,3877300
2023-12-06,79.6375447257937,79.68895587156123,79.48332436189122,79.509033203125,4271400
2023-12-07,79.62042348522704,79.79177656456098,79.56901886876705,79.64612579345703,6103700
2023-12-08,79.34624794829276,79.56044254775652,79.3119760279745,79.5176010131836,7106200
2023-12-11,79.45762634277344,79.49189826290018,79.22629905279348,79.45762634277344,4797100
2023-12-12,79.46618138908477,79.70607824929316,79.26055644272033,79.67180633544922,8280200
2023-12-13,79.75748249552429,80.86272719943351,79.74034980702842,80.85416412353516,8382700
2023-12-14,81.29970325816382,81.52246747628996,81.09407826888614,81.24829864501953,9342500
2023-12-15,81.19687381706756,81.22258265600944,80.8884396534589,81.08549499511719,7087800
2023-12-18,81.24660645129184,81.2896813004293,80.87612856753847,81.1518325805664,5908900
2023-12-19,81.22077229701995,81.49647637333217,81.22077229701995,81.41893768310547,4371100
2023-12-20,81.49648949016472,81.77220018415618,81.39310455322266,81.39310455322266,4538700
2023-12-21,81.7549474628095,81.85833895090425,81.52232483122545,81.76356506347656,5366600
2023-12-22,81.93587773066474,81.9875767614229,81.65155606805662,81.68601989746094,3523900
2023-12-26,81.71184564467127,81.88416474850014,81.71184564467127,81.84970092773438,1668800
2023-12-27,81.97895719764747,82.3580461654105,81.86694811143983,82.19435119628906,3698100
2023-12-28,82.16850599536784,82.18573462322114,81.78079284898428,81.90141296386719,3349300
2023-12-29,81.81527003859208,82.09097414239079,81.61711120605469,81.61711120605469,4821300
2024-01-02,81.315526625956,81.46199951665075,81.25521657918831,81.36722564697266,6452700
2024-01-03,80.78135693223585,81.27245492444749,80.72965790921724,81.10013580322266,6921500
2024-01-04,80.96228695856237,81.05706083176881,80.75551058670392,80.78135681152344,3843600
2024-01-05,80.64350253770439,81.16906436004233,80.64350253770439,80.8847427368164,5797300
2024-01-08,80.8589022932962,81.38446415321322,80.8589022932962,81.31553649902344,4572200
2024-01-09,81.19492421673,81.53955594759299,81.13461415682674,81.45339965820312,5452300
2024-01-10,81.59123807824287,81.72047578261972,81.52231699943755,81.62570190429688,8315800
2024-01-11,81.63431603621079,81.86693863556486,81.39307583738362,81.83248138427734,8059500
2024-01-12,81.98758883447928,82.17713006415886,81.84973349656217,81.953125,4919600
2024-01-16,81.76353256784226,81.79799638351007,81.33274473194562,81.40167236328125,6187900
2024-01-17,81.21215759268053,81.21215759268053,80.92783592811327,81.09153747558594,5805300
2024-01-18,81.18629526865236,81.255216340969,81.04843997741489,81.2293701171875,5007400
2024-01-19,81.28107267192854,81.35000032611832,80.96229377458087,81.31553649902344,6425900
2024-01-22,81.43616445634304,81.65155846646945,81.37585439643978,81.45339965820312,4349200
2024-01-23,81.46198239737475,81.4792110185583,81.24658847942644,81.40167236328125,6349200
2024-01-24,81.59122700882881,81.67738984892553,81.25521296701736,81.35860443115234,4486600
2024-01-25,81.6601578366529,81.96170806884766,81.53953774377499,81.96170806884766,5285100
2024-01-26,81.94449368747452,82.04788517361337,81.85833740234375,81.85833740234375,4925900
2024-01-29,81.96171993101318,82.15988529702244,81.8324887937278,82.09095764160156,4786000
2024-01-30,82.07371713602147,82.12540958345427,81.7807779295308,81.96170806884766,4222100
2024-01-31,81.96172935010534,82.19435857055893,81.68602527004077,81.73772430419922,8741500
2024-02-01,81.99068692906472,82.28527806977523,81.7567525438161,82.15531158447266,7185600
2024-02-02,81.67879643310307,81.94739568572396,81.67879643310307,81.83475494384766,7061100
2024-02-05,81.63547141145558,81.64413760860816,81.28889623943944,81.44485473632812,7441700
2024-02-06,81.51416721904863,81.90406013755586,81.51416721904863,81.77409362792969,6262000
2024-02-07,81.9647097242837,82.01670029399556,81.72210910019912,81.89539337158203,5663900
2024-02-08,81.89540259003954,81.99937713079579,81.80876044459531,81.91273498535156,5003100
2024-02-09,81.98203904559716,82.15532331048674,81.84340634538871,82.09467315673828,8006100
2024-02-12,81.93870327521108,82.18997005160544,81.86938693474985,81.90404510498047,4691500
2024-02-13,81.25423351844542,81.4448501829159,81.09827503027606,81.24556732177734,7445000
2024-02-14,81.4015465985022,81.67880546934697,81.4015465985022,81.58350372314453,6055300
2024-02-15,81.68745365119294,81.91272849980909,81.60947770957857,81.80875396728516,5432600
2024-02-16,81.61813354492188,81.67012411398004,81.47084125506125,81.61813354492188,4466200
2024-02-20,81.58348300157392,81.81741742896769,81.48817466920615,81.75676727294922,4186600
2024-02-21,81.756782328549,81.81743249573626,81.4881896753443,81.62681579589844,3763900
2024-02-22,81.87806724426515,82.02535953535833,81.81741708849907,82.0080337524414,6819200
2024-02-23,82.09467782846318,82.17265376898953,81.99936949423893,82.05135345458984,3469700
2024-02-26,82.10335305323078,82.10335305323078,81.76544405305138,81.80010223388672,4442400
2024-02-27,81.87805118235019,81.88671737729423,81.7220927252071,81.86072540283203,3916200
2024-02-28,81.79144012415782,81.95605822838843,81.7567819415902,81.87808227539062,2649100
2024-02-29,81.99069999140185,82.16399086953645,81.8953916610206,81.98204040527344,4570900
2024-03-01,81.96374703944595,82.33840884825482,81.86790285713182,82.25999450683594,7082900
2024-03-04,82.25127664605243,82.34712082494029,82.11186451402051,82.29483795166016,9054600
2024-03-05,82.26868829500447,82.4778064637093,82.18155904847849,82.19898223876953,5659100
2024-03-06,82.3819777621438,82.50396005968449,82.25999546460314,82.39068603515625,5176100
2024-03-07,82.57365888529912,82.59980364675764,82.4081152812815,82.47782135009766,4144100
2024-03-08,82.59108578142805,82.85247355886379,82.49524160210737,82.51266479492188,6891800
2024-03-11,82.49524160210737,82.53880955544818,82.39939742278669,82.51266479492188,3554300
2024-03-12,82.6172426859068,82.6172426859068,82.33842500470244,82.5562515258789,4302700
2024-03-13,82.54751195620581,82.82632955415919,82.47781254236938,82.61721801757812,4224900
2024-03-14,82.62594769088525,82.62594769088525,82.11187370589083,82.20771789550781,7989600
2024-03-15,82.15543188921714,82.35582851818286,82.07701090361678,82.21642303466797,5499800
2024-03-18,82.40811568459968,82.46039191269934,82.3035565808637,82.36454772949219,2633500
2024-03-19,82.33838912323043,82.73047403146991,82.33838912323043,82.71305084228516,3844400
2024-03-20,82.69564912779859,83.02674298856856,82.59980494355578,82.99188995361328,7672900
2024-03-21,83.1051442055782,83.15742707352167,82.83504153675696,82.98316192626953,6484500
2024-03-22,83.06159192347671,83.14872118279568,82.83505053121826,82.86990356445312,3440500
2024-03-25,82.8176257781523,82.82633405064468,82.6694987278106,82.7914810180664,4082400
2024-03-26,82.82633955222688,82.8524776665127,82.60851306979622,82.63465118408203,2885300
2024-03-27,82.79147748890382,83.07901000976562,82.7304863463758,83.07901000976562,2982700
2024-03-28,82.98315624972253,83.07900041227097,82.8524590601078,82.94830322265625,4443900
2024-04-01,82.94745223988036,82.94745223988036,82.50069570015602,82.53573608398438,4982400
2024-04-02,82.29043890363003,82.40431510931464,82.22911991852783,82.37803649902344,4547800
2024-04-03,82.28170487798599,82.47442366278187,82.17658371811449,82.42185974121094,4728300
2024-04-04,82.5882844970657,82.70216740316184,82.23788737947683,82.30796813964844,4142300
2024-04-05,82.33425713016722,82.39557613222789,82.25542127749064,82.2641830444336,4187600
2024-04-08,82.29047364266478,82.54451145483576,82.25543325306144,82.48319244384766,5265500
2024-04-09,82.6583802619653,82.76350142130504,82.5445040184667,82.7109375,6703600
2024-04-10,82.13276695260285,82.27292177948965,81.79113162568476,81.94004821777344,7596000
2024-04-11,81.98386695744718,82.04519264800577,81.6509933012079,81.8612289428711,7295800
2024-04-12,81.79115901693262,81.88751841661738,81.70355470211311,81.85247802734375,6803700
2024-04-15,81.88751472048864,81.90503157269934,81.27431796078415,81.3619155883789,4675800
2024-04-16,81.309359963801,81.32687681635971,81.00276491949312,81.09036254882812,7126000
2024-04-17,81.30933367148134,81.475773791687,81.14289355127566,81.1954574584961,7747200
2024-04-18,81.19544556505193,81.36187897761,81.08156268547961,81.3005599975586,4907000
2024-04-19,81.40568388651204,81.57212398800766,81.35312666846828,81.46700286865234,7423300
2024-04-22,81.58966466078125,81.92253827771877,81.58966466078125,81.88750457763672,4778500
2024-04-23,81.97508267036953,82.2904393621575,81.87872330991942,82.20283508300781,3304700
2024-04-24,82.20286085434894,82.22914615629541,81.86122544501754,82.06270599365234,4677700
2024-04-25,81.58965445042352,81.86120903332971,81.36189532877408,81.83493041992188,4208800
2024-04-26,81.86121604448674,82.14153241696008,81.83493742882823,82.10649871826172,5454900
2024-04-29,82.14152206194022,82.36051940917969,82.14152206194022,82.36051940917969,5915000
2024-04-30,82.09772668990436,82.27292189457509,81.79988682204174,81.84368896484375,9199700
2024-05-01,81.80759195948393,82.55650234698882,81.80759195948393,82.2040786743164,12350300
2024-05-02,82.38026346128017,82.70626264571679,82.22167017183105,82.67982482910156,6454500
2024-05-03,83.11156184759439,83.40231735548299,82.90009962983049,83.0586929321289,5511000
2024-05-06,83.11156873308438,83.24373094962372,83.11156873308438,83.14681243896484,5666700
2024-05-07,83.26136117896566,83.29660488981446,83.0234745332994,83.18206787109375,7029300
2024-05-08,83.02346933155631,83.06751892581954,82.93535669892965,83.00584411621094,3619200
2024-05-09,82.97943301237565,83.03229522705078,82.83845814383969,83.03229522705078,4237900
2024-05-10,82.99701798463313,83.03226168753102,82.750318786397,82.83842468261719,4200400
2024-05-13,82.99702497108265,83.02346279201826,82.78556945794467,82.84724426269531,2690000
2024-05-14,82.86486429514872,82.97058868408203,82.83842647586626,82.97058868408203,2637600
2024-05-15,83.20848859008746,83.42875671386719,83.15561966938654,83.42875671386719,5704700
2024-05-16,83.39349947750898,83.43754906188845,83.20847509019865,83.26133728027344,3437700
2024-05-17,83.1820598954896,83.27897168846863,83.12037836588043,83.2525405883789,3223400
2024-05-20,83.23492487518747,83.30541229248047,83.15562485022032,83.30541229248047,2926200
2024-05-21,83.27014988596876,83.38468687181366,83.24371879093137,83.26133728027344,2126500
2024-05-22,83.08512878417969,83.18204728451506,82.99701616783928,83.08512878417969,3049400
2024-05-23,83.16443032643899,83.1820555402759,82.7415193030463,82.7767562866211,3400200
2024-05-24,82.89127786502846,83.08511483315156,82.79435938096691,83.06748962402344,2073200
2024-05-28,83.12918118704651,83.12918118704651,82.73270128827573,82.7591323852539,3250100
2024-05-29,82.51244642104258,82.60936494021001,82.43314639533735,82.48601531982422,4331700
2024-05-30,82.63578818617337,82.82962520608231,82.5741133818432,82.7767562866211,4046400
2024-05-31,82.89130192171031,83.12918853759766,82.864870822395,83.12918853759766,4956400
2024-06-03,83.44020810077289,83.44020810077289,83.14780689027866,83.36046600341797,5434800
2024-06-04,83.27182794198345,83.4578995211019,83.25410297629958,83.32498931884766,3640000
2024-06-05,83.51108109937353,83.61741063891687,83.32500947524419,83.59968566894531,2707700
2024-06-06,83.5465333400396,83.5642515518374,83.4047606052729,83.47564697265625,1741300
2024-06-07,83.28955529962695,83.3161359909798,83.10348370006253,83.22753143310547,2627100
2024-06-10,83.15664543970374,83.33386131630752,83.09462157291604,83.3072738647461,2482100
2024-06-11,82.97945580899759,83.44906616210938,82.97945580899759,83.44906616210938,2745100
2024-06-12,83.8389221288298,84.03384947014429,83.73259259348954,83.741455078125,4927000
2024-06-13,83.94524978922355,83.94524978922355,83.64399289503731,83.7591781616211,4640300
2024-06-14,83.46676899409347,83.59081673394128,83.34272125424566,83.42247009277344,3429200
2024-06-17,83.2807006007752,83.59968244701633,83.22753921310004,83.51107788085938,1905000
2024-06-18,83.49335982172462,83.8211973931041,83.49335982172462,83.79461669921875,3148600
2024-06-20,83.7325896039951,83.74145208831413,83.54651799386427,83.70600891113281,4863400
2024-06-21,83.72373034212775,83.8389223624244,83.63512577581155,83.79461669921875,3041400
2024-06-24,83.78574646686414,83.94523737552318,83.74144756784992,83.76802825927734,4145700
2024-06-25,83.76804386057327,83.84778594970703,83.68829501134377,83.84778594970703,2807200
2024-06-26,83.65283103902583,83.67941172664956,83.55536401100979,83.6262435913086,4143100
2024-06-27,83.6262630581493,83.741455078125,83.59081987970255,83.741455078125,2321700
2024-06-28,83.79461378475915,83.9541047026191,83.52879333496094,83.52879333496094,3428800
2024-07-01,83.68384574651974,83.71948403698,83.45215606689453,83.45215606689453,3874300
2024-07-02,83.46106193067703,83.7462158203125,83.46106193067703,83.7462158203125,2668400
2024-07-03,83.62145413897245,84.07592048498567,83.62145413897245,83.94225311279297,1475500
2024-07-05,83.9333576155003,84.2987078941161,83.9333576155003,84.289794921875,2237000
2024-07-08,84.24525692215441,84.30763414045175,84.12941545920417,84.20069885253906,2792600
2024-07-09,84.20069629869536,84.22742842021101,84.07594186588453,84.14723205566406,2743500
2024-07-10,84.20961013399058,84.34327754154367,84.16505206527063,84.30763244628906,2095600
2024-07-11,84.60170478648666,84.67298818294181,84.53932756545892,84.61061096191406,2858300
2024-07-12,84.6462494408867,84.88685213075739,84.61951731948034,84.86902618408203,2333100
2024-07-15,84.83338108933799,84.90467127882609,84.75318472511887,84.86902618408203,3067700
2024-07-16,84.92248767428795,85.23437371996232,84.88684258355289,85.2076416015625,3884000
2024-07-17,84.87793705921396,85.12744591764773,84.86902408609662,85.10962677001953,2542200
2024-07-18,85.07398901445457,85.15418538360878,84.83338630977778,84.91358947753906,3201300
2024-07-19,85.2789256234661,85.2789256234661,84.71753073704541,84.84228515625,2366100
2024-07-22,85.01159050093825,85.14525788132163,84.97594541292901,85.13634490966797,2443200
2024-07-23,85.12746188315906,85.30568738589943,85.08291060642979,85.1720199584961,2395300
2024-07-24,85.06507080587099,85.18091226483416,84.85120703601335,84.86902618408203,3663100
2024-07-25,84.9224813998964,85.198722334426,84.87792334011822,84.90465545654297,2813900
2024-07-26,85.22545423038842,85.23436720204208,85.07396770530312,85.13634490966797,2366000
2024-07-29,85.26110992565046,85.27892907256926,84.97595598470606,85.05615234375,3218600
2024-07-30,85.14527242696678,85.15417860153653,84.94031483555133,85.07398223876953,3269900
2024-07-31,85.35021465756176,85.44823695684788,85.18981514951227,85.40367889404297,2624200
2024-08-01,85.45295446070017,85.54255459500986,85.17518515747246,85.20206451416016,6243300
2024-08-02,85.01391903086962,85.18416410503667,84.82575666071027,84.93328094482422,5903700
2024-08-05,83.95661569023807,84.57486832295127,83.8401361832854,84.39566802978516,6754700
2024-08-06,84.75408273398766,85.04976941941332,84.33296129129387,84.72720336914062,5942700
2024-08-07,85.2916599470659,85.2916599470659,84.81677314701592,84.85260772705078,4326700
2024-08-08,85.11248309695748,85.24688674600478,84.99600358034505,85.18416595458984,2213900
2024-08-09,85.25584465648213,85.31856544483976,85.04080293012063,85.16624450683594,8261000
2024-08-12,85.25585128639919,85.27376858330047,85.08560620359508,85.19313049316406,2907800
2024-08-13,85.32754081668268,85.64114480737466,85.30065461514828,85.61426544189453,3076100
2024-08-14,85.56046487151019,85.83823415196088,85.55150964404999,85.81134796142578,4581100
2024-08-15,85.9009679852845,85.92784734385498,85.74864022663087,85.89200592041016,2902800
2024-08-16,85.84722097304528,86.20562844884844,85.84722097304528,86.17874908447266,2343300
2024-08-19,86.10706198836371,86.34002786158933,86.06226532862465,86.31314849853516,1739400
2024-08-20,86.39378780849718,86.39378780849718,86.08914590817355,86.25938415527344,2452200
2024-08-21,86.32211842775084,86.48340146959276,86.25939762459313,86.40276336669922,2269400
2024-08-22,86.45651153727594,86.45651153727594,86.2235524889026,86.33106994628906,2865400
2024-08-23,86.49235347946495,86.78804016113281,86.45651204810636,86.78804016113281,3216100
2024-08-26,86.877640416183,86.877640416183,86.6357192993164,86.6357192993164,2693900
2024-08-27,86.56403027888535,86.77010994969504,86.50130948741455,86.67155456542969,2205000
2024-08-28,86.68946591082504,86.73426940282293,86.57298640210485,86.68050384521484,2742700
2024-08-29,86.71635931314286,86.7880421775255,86.64467644876024,86.73428344726562,3434900
2024-08-30,86.84179742448224,86.84179742448224,86.66259710676775,86.752197265625,2420700
2024-09-03,86.63239296671193,86.73148775442984,86.39815205177551,86.42517852783203,3764800
2024-09-04,86.42515956171933,86.86660794519128,86.42515956171933,86.7945327758789,3089700
2024-09-05,86.85760653554222,87.10085164806777,86.84859542071781,87.04679870605469,5246000
2024-09-06,87.0828260519546,87.19994303703358,86.75849469108034,86.9296646118164,4007300
2024-09-09,87.03779417703683,87.16392230025542,86.947703642376,87.1188735961914,2301900
2024-09-10,87.22696950486213,87.22696950486213,86.84858520833077,86.9296646118164,2480100
2024-09-11,86.87561113130243,87.10084085974889,86.71344545188236,87.07381439208984,5823400
2024-09-12,87.01076977021255,87.26302602264003,86.98374329651924,87.17293548583984,3656100
2024-09-13,87.2810350099728,87.48824941560929,87.2810350099728,87.43419647216797,1794600
2024-09-16,87.4612024418021,87.70444750373497,87.41615375051644,87.6143569946289,2507200
2024-09-17,87.70446409882624,87.75852391329106,87.58734710217448,87.66842651367188,2793300
2024-09-18,87.66841546152939,88.12788602248997,87.58733606025348,87.76751708984375,5362600
2024-09-19,88.19097460602192,88.19998572204815,87.9297072290022,87.95673370361328,3615800
2024-09-20,88.03781655130074,88.07385414052597,87.81258677374358,88.05583190917969,4114600
2024-09-23,87.94772131670702,88.04682296341544,87.89366149902344,87.89366149902344,5527400
2024-09-24,87.9386978149414,87.9837465110879,87.79454748604542,87.9386978149414,2437400
2024-09-25,87.85761496445689,87.91167477663511,87.8215842542931,87.839599609375,2368300
2024-09-26,87.99275022617533,87.99275022617533,87.80355807572843,87.8756332397461,5016400
2024-09-27,88.00177420784354,88.1369134417705,87.97474773575154,88.10087585449219,3013800
2024-09-30,88.12790232658419,88.1639399138625,87.96573662056521,88.10087585449219,3398900
2024-10-01,88.09906128451881,88.19870091334714,87.97224846797005,88.06282806396484,4639200
2024-10-02,88.02659115667937,88.0628243757158,87.86354512640536,88.05376434326172,2503200
2024-10-03,87.96319431534504,88.01754069441884,87.80014826734293,87.89978790283203,2653200
2024-10-04,87.89072663780783,87.89072663780783,87.70956743624654,87.8182601928711,2728400
2024-10-07,87.68239120755115,87.691444329769,87.38347231563465,87.39253234863281,2147600
2024-10-08,87.51027828791706,87.58274472467215,87.4196986973631,87.57368469238281,3399100
2024-10-09,87.5102740758936,87.59179363023456,87.43780764262645,87.48310089111328,5893100
2024-10-10,87.5012179858091,87.51027801807051,87.3291188375212,87.47404479980469,2306400
2024-10-11,87.51028617235642,87.6914453697863,87.49216610614518,87.67333221435547,3369400
2024-10-14,87.76390197978942,87.76390197978942,87.49215630331125,87.72766876220703,1618200
2024-10-15,87.79107516528131,87.85448156835561,87.70049557671514,87.72766876220703,1357900
2024-10-16,87.83637755143808,87.95413033774446,87.78203117480135,87.90884399414062,2918500
2024-10-17,87.94507003487304,87.98130325611314,87.59180476625747,87.69144439697266,3056800
2024-10-18,87.85448114185401,87.94506072998047,87.7820216178206,87.94506072998047,2896300
2024-10-21,87.84543705231698,87.84543705231698,87.49216487397722,87.59180450439453,3355100
2024-10-22,87.52839239671803,87.5917988018756,87.34723321363352,87.43781280517578,2365900
2024-10-23,87.36536455404449,87.36536455404449,87.0936257228512,87.1479721069336,4278100
2024-10-24,87.30194093254329,87.47404699593186,87.23853452668116,87.4197006225586,4286100
2024-10-25,87.53746966470825,87.61899615069426,87.27478395996857,87.28384399414062,5020600
2024-10-28,87.48312157413359,87.60087437294759,87.4378283149384,87.53746795654297,4230400
2024-10-29,87.40158256642702,87.5918017883854,87.27476975178811,87.56462860107422,3368400
2024-10-30,87.59180469913017,87.72767755098133,87.35629912742048,87.39253234863281,4051400
2024-10-31,87.42874925778037,87.44686932182823,87.19324371139479,87.22947692871094,3915200
2024-11-01,87.48543429745449,87.57651612628953,87.17574774049757,87.20307159423828,3066800
2024-11-04,87.58562670787224,87.58562670787224,87.36702197896675,87.42167663574219,3260200
2024-11-05,87.43077958747061,87.67670816918294,87.43077958747061,87.64027404785156,5746200
2024-11-06,87.7677689818169,87.88617463596789,87.56738483702564,87.84063720703125,6357600
2024-11-07,87.8224447779787,88.25053705172526,87.78601065371318,88.22321319580078,5837100
2024-11-08,88.35070889234348,88.43268044131618,88.2505168108677,88.41446685791016,5349200
2024-11-11,88.49645898209359,88.50556230064974,88.30517810684431,88.35983276367188,1937600
2024-11-12,88.26874255798023,88.26874255798023,87.86797420840111,87.93173217773438,4133000
2024-11-13,88.09569839239245,88.1503461049591,87.94085857405445,87.9955062866211,2530300
2024-11-14,88.08657708168273,88.11390093454082,87.80422133668526,87.8133316040039,3238800
2024-11-15,87.72224735819997,87.81333613789378,87.56740755127764,87.76779174804688,4064300
2024-11-18,87.75867339094407,87.92262345054303,87.71313595439288,87.91351318359375,2567900
2024-11-19,87.8315418473133,88.12300784853836,87.8315418473133,88.05924987792969,3117600
2024-11-20,88.0319243762086,88.04103464300982,87.92262202188614,88.00460052490234,3447800
2024-11-21,88.09567171904712,88.2140773767906,88.03191375732422,88.03191375732422,3638000
2024-11-22,88.0774511876425,88.1503194150677,88.00458990931394,88.03191375732422,2484200
2024-11-25,88.30518273988942,88.45091923361167,88.30518273988942,88.38716125488281,3732400
2024-11-26,88.35983942452182,88.35983942452182,88.1412346789287,88.22321319580078,3404800
2024-11-27,88.29606207573822,88.48733597435044,88.2869518093956,88.47822570800781,1980700
2024-11-29,88.62397930373552,88.69684060126886,88.50556666568421,88.67862701416016,982900
2024-12-02,88.85627050685787,88.85627050685787,88.49912434896773,88.63648986816406,3129200
2024-12-03,88.63649590108794,88.74638972126489,88.59986462769562,88.6548080444336,2005200
2024-12-04,88.73722773251373,88.84711456298828,88.63649348011153,88.84711456298828,2434900
2024-12-05,88.79217689012351,88.82880816488432,88.70976176193766,88.77386474609375,1608400
2024-12-06,88.89289601419085,89.07604537011072,88.83795260475492,88.92952728271484,2373800
2024-12-09,88.96614486787792,89.07603166984876,88.78298855342818,88.80130767822266,1596000
2024-12-10,88.61815136377291,88.81961981631812,88.61815136377291,88.80130767822266,2227700
2024-12-11,88.98447834246079,88.98447834246079,88.81964111328125,88.81964111328125,3612800
2024-12-12,88.81049081194583,89.13100571392746,88.58155059814453,88.58155059814453,3723800
2024-12-13,88.65479503780172,88.65479503780172,88.30680847167969,88.30680847167969,3253200
2024-12-16,88.44420130202901,88.5540881533293,88.39841045618579,88.45335388183594,3640800
2024-12-17,88.32513253568382,88.43502635457313,88.29766082763672,88.29766082763672,3090600
2024-12-18,88.38007991330628,88.40755162041303,87.38189697265625,87.38189697265625,5433100
2024-12-19,87.63049698515941,87.75020269820496,87.25298141512687,87.2621841430664,6862100
2024-12-20,87.28061174970499,87.90674153188127,87.28061174970499,87.82386779785156,4355300
2024-12-23,87.9619718506827,87.9619718506827,87.60286878596588,87.64891052246094,2839700
2024-12-24,87.66733768467591,87.90674210957702,87.58447097508545,87.87911987304688,1843700
2024-12-26,87.79626291098351,88.11853410704146,87.72259891617449,88.09091186523438,1527600
2024-12-27,87.9804082425192,88.05406520007348,87.80545804023672,87.86070251464844,1587600
2024-12-30,87.79623956610727,88.02643421993817,87.7502048503311,87.9251480102539,1844200
2024-12-31,87.95278826524724,88.13694824103425,87.8054673096024,87.90675354003906,1825000
2025-01-02,88.16455841064453,88.21980288332479,87.99881796761994,88.16455841064453,3681500
2025-01-03,88.33030425214903,88.3763459988524,88.26585002175489,88.34871673583984,1540400
2025-01-06,88.49604632518285,88.5512908022507,88.36713786203494,88.45000457763672,2800100
2025-01-07,88.49602122039536,88.58809766438276,88.13691817135687,88.18295288085938,3764900
2025-01-08,87.99881851654857,88.30267716815305,87.99881851654857,88.27505493164062,3348200
2025-01-10,87.9343381103876,88.07245627681388,87.75018523847373,87.7870101928711,3055400
2025-01-13,87.61208779455757,87.77782822847462,87.59366828802044,87.75020599365234,4508500
2025-01-14,87.8883220243263,87.92515401445242,87.7686233251543,87.82386779785156,3827800
2025-01-15,88.4407849861872,88.64335037181013,88.34870150865137,88.63414764404297,2864800
2025-01-16,88.5236685409493,88.77228273765947,88.43159207086511,88.7354507446289,2611500
2025-01-17,88.85513139882363,88.8827536317379,88.74463544218357,88.80908966064453,3528800
2025-01-21,89.0208833047098,89.10375001414218,88.96563883175486,89.06692504882812,2929100
2025-01-22,89.05770437207157,89.10373908555991,88.91958618164062,88.91958618164062,1906900
2025-01-23,88.86435475947938,89.0577174444724,88.80910326020708,89.04850769042969,2916300
2025-01-24,89.07613262274614,89.2510828299312,89.04851038476623,89.14058685302734,1795900
2025-01-27,88.99325230722845,89.26027894186271,88.9748328014009,89.24185943603516,1766500
2025-01-28,89.14979062979724,89.22345460946059,89.05771416770992,89.1866226196289,2537900
2025-01-29,89.13138795425859,89.23267418119401,89.00247948815614,89.11296844482422,2532100
2025-01-30,89.22343991430509,89.35234834499278,89.17739817835265,89.29710388183594,2657100
2025-01-31,89.37077283492053,89.40760482363581,89.04850171489127,89.09454345703125,1906900
2025-02-03,88.77602787414799,89.11861626677445,88.7575128283292,88.97972869873047,3205900
2025-02-04,88.9797301239902,89.24824420941219,88.9426929676442,89.23898315429688,2385800
2025-02-05,89.32232606904732,89.55380301768108,89.28528890957202,89.47972869873047,2153500
2025-02-06,89.51675518762441,89.5352702330971,89.35935257670398,89.36860656738281,1935700
2025-02-07,89.33158268702289,89.33158268702289,89.10935974121094,89.10935974121094,2258200
2025-02-10,89.32233326123334,89.39640758614837,89.27603504213234,89.31307220458984,1692700
2025-02-11,89.2389882610233,89.28528647513403,89.17417499973767,89.21121215820312,2457100
2025-02-12,88.90564928837422,89.13712620046698,88.87787318918146,89.00749969482422,4031500
2025-02-13,89.0352822429399,89.4611989105539,89.0352822429399,89.4056396484375,2115700
2025-02-14,89.50750835291453,89.66491098884154,89.50750835291453,89.51676940917969,2240200
2025-02-18,89.4426824189017,89.54453283104425,89.41490631815647,89.4612045288086,2369700
2025-02-19,89.4056517979502,89.5352783203125,89.30380137836329,89.5352783203125,3102200
2025-02-20,89.55380650319108,89.61861976876648,89.46121713295709,89.60009765625,2834100
2025-02-21,89.5630630434507,89.66490640069158,89.44269051051148,89.47046661376953,2720800
2025-02-24,89.52601875979227,89.6556452740911,89.40564623643247,89.55379486083984,2541900
2025-02-25,89.77601623535156,89.80379233810142,89.63712865748658,89.77601623535156,3911000
2025-02-26,89.79453885033124,89.90564326195398,89.77601673898366,89.8593521118164,1585300
2025-02-27,89.87785700608326,89.88711806071088,89.63711903456924,89.67415618896484,4080500
2025-02-28,89.7760151866032,89.9426788652711,89.67416476829975,89.92416381835938,3046600
2025-03-03,89.94091738113887,89.95953363629438,89.60576796650032,89.72679138183594,2491100
2025-03-04,89.56852615221923,89.7174846007222,89.36371183689255,89.62438201904297,4355700
2025-03-05,89.60578047654445,89.76404352701644,89.46613368382704,89.66163635253906,2859900
2025-03-06,89.52197914979152,89.53128372548312,89.28923690836972,89.3450927734375,3210900
2025-03-07,89.41957748111491,89.55921715235107,89.36371450989049,89.47543334960938,2866200
2025-03-10,89.36372372501293,89.39165166214006,89.10305350818535,89.1309814453125,2660200
2025-03-11,89.14959982656633,89.18683944156639,88.67480361372833,88.73065948486328,11627200
2025-03-12,89.02855674384503,89.03786842196412,88.77719825646385,88.81443786621094,5348300
2025-03-13,88.80514191792182,88.80514191792182,88.26517813504066,88.31172943115234,5638500
2025-03-14,88.44206134023482,88.84237832304194,88.44206134023482,88.74928283691406,4565800
2025-03-17,88.77721842709974,89.0006490336175,88.72136255115302,88.9820327758789,3428000
2025-03-18,88.92616868610187,88.98203166408152,88.77721731786143,88.82376861572266,3055800
2025-03-19,88.84238005576951,89.50336725371828,88.84238005576951,89.35441589355469,4234500
2025-03-20,89.19612449700544,89.43817839016536,89.17750824494487,89.24267578125,2674300
2025-03-21,89.2520043304824,89.2520043304824,88.94478284294145,89.14959716796875,3032800
2025-03-24,89.31716978884249,89.5126724301396,89.28924185476147,89.49404907226562,5012700
2025-03-25,89.51266640233163,89.5871456233522,89.35440338471001,89.40094757080078,1918000
2025-03-26,89.36372260549923,89.39165054227651,88.83307049853929,88.97271728515625,4132700
2025-03-27,88.94477677175398,89.04718392727753,88.80513000488281,88.80513000488281,3350100
2025-03-28,88.87962721356509,88.89824347164135,88.48862186938432,88.6375732421875,3376900
2025-03-31,88.32103465551776,88.7585841344265,88.30241129734205,88.72135162353516,3886900
2025-04-01,88.6202440490591,88.98535961796397,88.6202440490591,88.95726776123047,3196500
2025-04-02,88.77941335245,89.12580108642578,88.77941335245,89.12580108642578,2812800
2025-04-03,88.20831172758143,88.41427581169106,87.75893489474204,87.90872955322266,8935500
2025-04-04,86.83211572483872,87.02871588446179,86.20486657614558,86.55125427246094,27966300
2025-04-07,85.3342054380794,87.50617830983192,85.29675676790737,85.76485443115234,39352700
2025-04-08,87.08487897546158,87.08487897546158,85.02525228337294,85.40909576416016,14542700
2025-04-09,84.94099823025898,87.80575341148146,84.64141603576907,87.7121353149414,16541400
2025-04-10,87.00062630746109,87.05679573775737,85.82101827301794,86.28911590576172,10429700
2025-04-11,86.08314324962262,87.00998161302057,85.70867089472497,86.49507141113281,6063400
2025-04-14,87.3376564746348,87.3376564746348,86.77594074836374,87.00062561035156,3731300
2025-04-15,87.12232069808275,87.4125460592964,87.02870260910514,87.25338745117188,4907900
2025-04-16,87.26275908856753,87.44063847311347,86.98190479689829,87.17850494384766,2983700
2025-04-17,87.59041683285474,87.7589322472605,87.4593500819394,87.7402114868164,2019200
2025-04-21,87.26276580865057,87.4968146410338,87.00063225919791,87.20659637451172,2340500
2025-04-22,87.51554284693069,87.77767639728026,87.42191759957421,87.53426361083984,2619500
2025-04-23,88.72321339827542,88.91045671842798,88.0023462578445,88.039794921875,2494800
2025-04-24,88.32999819584168,88.90107772613543,88.25510088045208,88.798095703125,3289500
2025-04-25,88.68577742956502,89.10706242673133,88.68577742956502,88.95726776123047,2518600
2025-04-28,88.99472137340635,89.02280608909784,88.67641840543179,88.96663665771484,3655400
2025-04-29,88.81684232657808,89.23812731490288,88.7513089474475,89.19131469726562,10706400
2025-04-30,88.760663683747,88.77002763557627,88.50789412517648,88.66704559326172,3607300
2025-05-01,88.86382590722819,88.95796985312019,88.67553801544418,88.77909851074219,3304100
2025-05-02,89.06152188175577,89.10859744158785,88.83557499655014,89.03327941894531,2085900
2025-05-05,88.88265087589113,89.14625677336562,88.85440123025715,88.99562072753906,10392700
2025-05-06,88.88265351634941,89.01445646900216,88.77909302744764,88.94855499267578,2333500
2025-05-07,89.03327818220068,89.11801275217698,88.83557376255177,88.96737670898438,2732700
2025-05-08,89.21215824773424,89.30630218501484,88.9391358017151,88.99562072753906,2892300
2025-05-09,89.15564709885534,89.22154855914985,89.01443481445312,89.01443481445312,2810800
2025-05-12,89.89941278676822,90.0688747419337,89.65463999364614,90.050048828125,5212100
2025-05-13,90.05946597519579,90.35131432886281,89.99355731962264,90.19126892089844,6494800
2025-05-14,89.93706575731957,90.15360325654777,89.81467936897748,89.86174774169922,3307400
2025-05-15,89.69229027048013,90.02180480957031,89.69229027048013,90.02180480957031,3230100
2025-05-16,90.2195230936892,90.2195230936892,89.99356900082275,90.1347885131836,2957700
2025-05-19,89.71113406622695,90.08771702529972,89.70171751700143,90.07830047607422,2499700
2025-05-20,89.9088312077019,90.08770971485839,89.8994146592405,90.04063415527344,3371800
2025-05-21,89.77702663341708,89.90882957860043,89.41927680830827,89.43810272216797,4321300
2025-05-22,89.40045005162834,89.68288905860592,89.3627910385165,89.5887451171875,3929200
2025-05-23,89.3345336733981,89.60755608587712,89.30629121395565,89.55107116699219,3067300
2025-05-27,89.96531362244826,90.13477557641437,89.84292722675342,90.1253662109375,4232700
2025-05-28,90.11595949025374,90.14420195520776,89.92766441935609,90.07830047607422,4053800
2025-05-29,90.27599630768364,90.27599630768364,90.1065343513914,90.19126892089844,4426600
2025-05-30,90.23832296520348,90.32305752125275,90.11593658726643,90.29481506347656,3634000
2025-06-02,90.22478192519303,90.30998548972846,90.07329929078838,90.29105377197266,3986000
2025-06-03,90.39518571376475,90.54666110737838,90.32891387472964,90.49932098388672,3547200
2025-06-04,90.59399109846328,90.7454664751353,90.57505216194933,90.70759582519531,2736400
2025-06-05,90.81174567309503,90.81174567309503,90.48038648810136,90.51825714111328,2813300
2025-06-06,90.66973877884192,90.66973877884192,90.4898621934992,90.5277328491211,3378300
2025-06-09,90.51824826726913,90.67919310947539,90.51824826726913,90.62239074707031,2462700
2025-06-10,90.57506475067095,90.86856052272582,90.57506475067095,90.82122039794922,8874800
2025-06-11,90.91589315570397,90.96323328034065,90.77388000488281,90.77388000488281,5528100
2025-06-12,90.76441511070698,90.90642103429673,90.76441511070698,90.88748931884766,3882300
2025-06-13,90.5845457595584,90.80230024894541,90.575076288779,90.60347747802734,5845100
2025-06-16,90.8496229751195,90.91589481696847,90.63187573322531,90.81175231933594,4509600
2025-06-17,90.79281742074019,90.85908926026637,90.62240308723163,90.68867492675781,3902700
2025-06-18,90.69814479692447,91.02003452659146,90.69814479692447,90.8306884765625,3852300
2025-06-20,90.90641713748381,91.14310329743915,90.88748542284628,91.10523986816406,3987200
2025-06-23,91.06737848802206,91.294595202249,91.04843954836784,91.28512573242188,3594400
2025-06-24,91.40819106507833,91.60700655788237,91.35138147921442,91.53126525878906,5622100
2025-06-25,91.5880706769644,91.66381197858446,91.46499647914789,91.5596694946289,2386300
2025-06-26,91.69220458049692,91.8531494140625,91.61646328596463,91.8531494140625,3703100
2025-06-27,91.8342376744435,91.9099789854483,91.73009517758412,91.77743530273438,3664300
2025-06-30,91.93836837052203,92.10878268686479,91.8720965376714,92.08984375,4183000
2025-07-01,91.98513417886201,92.16601492590591,91.95656717978062,92.0232162475586,4003100
2025-07-02,92.01369847299618,92.2041015625,91.9089745947454,92.2041015625,3310000
2025-07-03,92.16602165834786,92.28026787278296,92.11842451655924,92.26123046875,1623300
2025-07-07,92.2326659793085,92.2326659793085,91.91850159202829,91.92801666259766,5591600
2025-07-08,91.91849326578621,91.93753066861315,91.7376052535764,91.78520965576172,5351700
2025-07-09,91.8994477084417,92.04225365020093,91.86136563974512,92.0232162475586,3079400
2025-07-10,92.04225826278385,92.04225826278385,91.9375343844731,91.97561645507812,5878500
2025-07-11,91.86137125010548,91.88993098751921,91.71856529962449,91.81377410888672,4637200
2025-07-14,91.76616859421262,91.90897454296616,91.72808652365084,91.89945220947266,3874900
2025-07-15,91.95656312034842,91.96608545295518,91.60431671142578,91.60431671142578,5614500
2025-07-16,91.69952789581946,91.86137125010548,91.48055780329362,91.81377410888672,6758900
2025-07-17,91.69953149091768,91.96609873511309,91.69953149091768,91.92801666259766,3659900
2025-07-18,92.05178711429281,92.10890659253872,91.9851453018683,92.0613021850586,3330100
2025-07-21,92.15651411245155,92.3088351473893,92.15651411245155,92.18507385253906,3413900
2025-07-22,92.29929569132537,92.3659374936385,92.20409415422257,92.3564224243164,3233000
2025-07-23,92.40402814770412,92.44211021876632,92.31834893537346,92.4230728149414,2253700
2025-07-24,92.2993023624903,92.39451116988624,92.28026495905843,92.28978729248047,2159000
2025-07-25,92.36594983882294,92.48019605666292,92.28027062300247,92.38499450683594,2646700
2025-07-28,92.58490841659074,92.58490841659074,92.31834120488936,92.3469009399414,3914800
2025-07-29,92.38497331354645,92.4611374413009,92.34689124966923,92.36592864990234,4625900
2025-07-30,92.33738517783513,92.41354931900158,92.09937768424922,92.2041015625,4811700
2025-07-31,92.28978427274582,92.36594114739361,92.19457546846512,92.24217987060547,4112000
2025-08-01,92.28909690600098,92.32739201296154,92.06890186698895,92.24122619628906,5545100
2025-08-04,92.33696191729419,92.5954520677616,92.33696191729419,92.58587646484375,4039900
2025-08-05,92.5762988714635,92.58587447417547,92.41355014558394,92.51885986328125,3428100
2025-08-06,92.55715203733163,92.67203735410067,92.46141792537972,92.643310546875,3844600
2025-08-07,92.71989876217143,92.74861826473433,92.51885494018669,92.5762939453125,5105700
2025-08-08,92.6337388297623,92.6337388297623,92.50927791517806,92.59544372558594,2676200
2025-08-11,92.59544514971736,92.67203535924804,92.52843054238912,92.5762939453125,4523500
2025-08-12,92.65287663678352,92.76776194175748,92.59543763631842,92.75818634033203,4989500
2025-08-13,92.86349641252781,93.04539632011442,92.83477691218125,93.0262451171875,3622300
2025-08-14,92.87307164530601,92.87307164530601,92.6911717384415,92.75818634033203,3696200
2025-08-15,92.81563051257501,92.81563051257501,92.72947200707654,92.78691101074219,2417900
2025-08-18,92.7294685878472,92.8539221925485,92.7294685878472,92.73904418945312,2616000
2025-08-19,92.7581888003106,92.8060595046636,92.70074979832222,92.7294692993164,3010700
2025-08-20,92.7103237303663,92.74861883536724,92.62416522214748,92.66246032714844,2974300
2025-08-21,92.64330759433697,92.64330759433697,92.48055887880105,92.49971008300781,2822800
2025-08-22,92.68160618855214,93.30388887590584,92.64331108274095,93.2751693725586,5337000
2025-08-25,93.236876162887,93.28474687213567,93.15071765109309,93.16028594970703,2940100
2025-08-26,93.22729890633516,93.3804793299776,93.19857940291335,93.361328125,2947600
2025-08-27,93.30389238322914,93.5240874239095,93.28474848162622,93.50493621826172,2558400
2025-08-28,93.49536720694141,93.54323061260638,93.4187769930237,93.51451110839844,3687500
2025-08-29,93.48579008441253,93.49536568700778,93.34218526166256,93.35176086425781,4222100
2025-09-02,93.08126600790966,93.25453029763389,93.01388585878833,93.21602630615234,4715600
2025-09-03,93.25453423529964,93.50480651855469,93.25453423529964,93.50480651855469,2730300
2025-09-04,93.56255405380938,93.77432233313247,93.51442957279939,93.76470184326172,2824100
2025-09-05,94.00535769178587,94.10161400937635,93.82246554764359,93.86096954345703,3907400
2025-09-08,93.94759820173178,93.96685387161763,93.85134188396138,93.87059020996094,4116600
2025-09-09,93.87058581512007,93.93796596879335,93.65882486349396,93.75508117675781,3018800
2025-09-10,93.86097625228088,93.96686041236447,93.81284441810222,93.84172058105469,4428200
2025-09-11,93.93797225923387,94.16899623920051,93.93797225923387,94.11123657226562,4214400
2025-09-12,94.14973773588297,94.16899340557733,93.99572909775924,94.03423309326172,2843100
2025-09-15,94.16899703221462,94.32300567626953,94.16899703221462,94.32300567626953,2914700
2025-09-16,94.3422434177047,94.3711195739844,94.2171036153125,94.25560760498047,4549200
2025-09-17,94.28449462860644,94.3711304513164,93.98609785414244,94.1401138305664,6119100
2025-09-18,94.2845103989806,94.4192707289491,94.17862623345003,94.35189056396484,3508500
2025-09-19,94.43851378732062,94.45776211307924,94.34225747075507,94.41925811767578,4084600
2025-09-22,94.34225388768458,94.52513867904739,94.34225388768458,94.51551818847656,2430600
2025-09-23,94.54439186254191,94.56364018706348,94.39037589082635,94.45775604248047,5978700
2025-09-24,94.46738601168157,94.46738601168157,94.29412171152859,94.3133773803711,4449100
2025-09-25,94.14011632159212,94.14973681245871,94.01497650146484,94.01497650146484,3963400
2025-09-26,94.10160394847138,94.24599208136291,94.07272779067017,94.188232421875,3098500
2025-09-29,94.3230007041741,94.390380859375,94.26524838368366,94.390380859375,3484900
2025-09-30,94.32300567626953,94.36150967325489,94.2267493557494,94.32300567626953,6957400
2025-10-01,94.3501002512279,94.52432107861546,94.30170270523129,94.50495910644531,3689400
2025-10-02,94.50496340513163,94.53399898027882,94.3597781449666,94.4565658569336,3352600
2025-10-03,94.4662545107054,94.48561648532774,94.3404312133789,94.3404312133789,2630100
2025-10-06,94.41786552747061,94.4469011053387,94.35011338430184,94.35978698730469,3428300
2025-10-07,94.36946084435259,94.41785839342907,94.25331115722656,94.25331115722656,3080700
2025-10-08,94.350097203528,94.350097203528,94.10812425021865,94.1177978515625,3025500
2025-10-09,94.0790849188442,94.11780147899731,93.68225310002524,93.82743835449219,8213500
2025-10-10,93.88551631379066,93.88551631379066,93.22734951229619,93.2467041015625,7701800
2025-10-13,93.50803084509842,93.80807495117188,93.48866887310282,93.80807495117188,4094200
2025-10-14,93.44029033738866,94.01134304701868,93.41125476021149,93.86616516113281,6901300
2025-10-15,94.1565132055518,94.26298189439999,93.99197337166946,94.21458435058594,7376100
2025-10-16,94.26299317687005,94.26299317687005,93.81776378131858,93.92423248291016,7403300
2025-10-17,93.81775375247604,94.13715982310721,93.81775375247604,94.1177978515625,5945500
2025-10-20,94.1468317326404,94.3500955080647,94.1468317326404,94.32105255126953,3115500
2025-10-21,94.31139685755194,94.37914900074841,94.175892571159,94.24364471435547,4900900
2025-10-22,94.20492149262887,94.24363805520973,94.0113386797246,94.14684295654297,6877900
2025-10-23,94.17587468943556,94.32105255126953,94.1468317326404,94.32105255126953,3572600
2025-10-24,94.61143422160544,94.62111520834758,94.46624895819026,94.60175323486328,4028600
2025-10-27,94.72758670413299,94.93084312513955,94.67918915342356,94.87276458740234,3414100
2025-10-28,94.87275769857617,94.87275769857617,94.75661540039393,94.76629638671875,3366700
2025-10-29,94.79533607789855,94.81469066695979,94.42753242587186,94.48561096191406,5685600
2025-10-30,94.37913490809834,94.47592261472245,94.25330424350118,94.26298522949219,5222100
2025-10-31,94.39848949565169,94.48560360071346,94.2242686699568,94.26298522949219,3228600
2025-11-03,94.3048377058196,94.32429880127205,93.993408203125,93.993408203125,4404500
2025-11-04,93.77930495059822,94.07127337628006,93.76957068972469,93.97394561767578,5333100
2025-11-05,94.02259382556007,94.13938266137987,93.98366421362013,94.0615234375,3326700
2025-11-06,94.16859711689793,94.1880582142836,93.9544879203267,94.11019897460938,5003100
2025-11-07,94.05180550425892,94.19778971810833,93.88636019359352,94.16859436035156,3894500
2025-11-10,94.34376931211436,94.57733958779657,94.30483969532312,94.48974609375,3900700
2025-11-11,94.51894719973309,94.66492397878119,94.51894719973309,94.65519714355469,1769000
2025-11-12,94.6843971419345,94.72332675994447,94.40216298016121,94.43135833740234,11206100
2025-11-13,94.30483154735518,94.30483154735518,93.95447245157041,94.01286315917969,4900200
2025-11-14,93.90581091419722,94.24643575883113,93.8474202051356,94.04206085205078,4951800
2025-11-17,94.02260927352914,94.09073424935093,93.79876582436296,93.87662506103516,4918100
2025-11-18,93.7501131722796,93.97394920545797,93.74037891103443,93.82797241210938,5667600
2025-11-19,93.90581512451172,94.10046320521877,93.86688550837032,93.90581512451172,5138100
2025-11-20,94.22698505063741,94.34377390669877,93.88636016845703,93.88636016845703,7773700
2025-11-21,94.03234440744292,94.25618043362186,93.9155555513503,94.16859436035156,5874100
2025-11-24,94.27564813559768,94.4800230631832,94.2367185172387,94.44109344482422,5947500
2025-11-25,94.45082711224399,94.85957696484684,94.40216323333463,94.8109130859375,8260300
2025-11-26,94.81090971442711,95.0152846334609,94.75251900186466,94.95689392089844,5126800
2025-11-28,95.03475952148438,95.12234559619614,94.96663454390888,95.03475952148438,1931200
2025-12-01,94.74904009297998,94.93495174970147,94.73925291143712,94.8762435913086,5179800
2025-12-02,94.94473536476278,95.08172603948836,94.8860272085752,95.02301788330078,4015000
2025-12-03,95.08172247887775,95.2676415870853,95.01322714407996,95.16979217529297,3997600
2025-12-04,95.18935527563626,95.22849653187868,95.013223355261,95.19914245605469,8274600
2025-12-05,95.16000119981226,95.2969918639451,95.12085994356984,95.19914245605469,3637500
2025-12-08,95.19914597694357,95.19914597694357,94.91537745776445,94.99365997314453,8986700
2025-12-09,94.98387004968734,95.04257820181141,94.8566665649414,94.8566665649414,7049400
2025-12-10,94.83710530937411,95.27743890744786,94.81753841110594,95.18936920166016,6958500
2025-12-11,95.18936024001088,95.23828867922349,95.12086490437225,95.17957305908203,5288200
2025-12-12,95.1600110279216,95.1600110279216,94.96431219192904,94.98387908935547,4152500
2025-12-15,95.14043406175374,95.14043406175374,95.0132231129325,95.08171844482422,4423200
2025-12-16,95.06215288184725,95.12086103416836,94.96430347283497,95.09150695800781,4883200
2025-12-17,95.08172850735176,95.091515688781,94.90559656878561,94.98387908935547,4450400
2025-12-18,95.27990003955762,95.31924028874205,95.14221291910478,95.25039672851562,4284400
2025-12-19,95.28973742040955,95.35858098095581,95.19139054868423,95.22089385986328,2493600
2025-12-22,95.33892103777819,95.3487504732439,95.17172309084515,95.30941772460938,4116300
2025-12-23,95.27990060157212,95.41758772283711,95.19139066792407,95.3880844116211,2883200
2025-12-24,95.41758972771909,95.61429097893449,95.40776029269745,95.60445404052734,1189700
2025-12-26,95.63395558842299,95.67329583794046,95.54544565454773,95.55528259277344,1496000
2025-12-29,95.4864310863949,95.6142887725809,95.46676471341992,95.58478546142578,1969900
2025-12-30,95.60444521576166,95.71262901809786,95.57494190664903,95.69296264648438,3102000
2025-12-31,95.7224747912566,95.74214116468538,95.58478766709857,95.60445404052734,2906500
2026-01-02,95.71262977362981,95.71262977362981,95.54543935174858,95.63394927978516,4176800
2026-01-05,95.71263632471434,95.93884088415413,95.70279938646425,95.88966369628906,4074200
2026-01-06,95.92900848388672,95.96834873536271,95.8306616068896,95.92900848388672,2812900
2026-01-07,95.99785249268695,96.02735580558412,95.8503284248152,95.89950561523438,2263700
2026-01-08,95.80116005182941,95.99785380943247,95.80116005182941,95.97817993164062,4207700
2026-01-09,96.03719020592462,96.11587070716132,96.00768689380725,96.07653045654297,3106900
2026-01-12,95.9093351601797,96.09619947992309,95.9093351601797,96.06669616699219,2747000
2026-01-13,96.13553928716577,96.13553928716577,96.02735547132879,96.09619903564453,2683600
2026-01-14,96.06669527898052,96.14537578165947,95.99785171498287,96.12570190429688,3743800
2026-01-15,96.19454546829452,96.19454546829452,96.0863616529574,96.12570190429688,3245500
2026-01-16,96.22404259341538,96.25355340756164,96.1256957230836,96.20437622070312,2861200
2026-01-20,95.74214592183979,96.04703100052618,95.74214592183979,95.97817993164062,3367000
2026-01-21,96.08636762256097,96.30273526667759,96.06670124736227,96.24372863769531,3689500
2026-01-22,96.34206699590814,96.41091055809144,96.2633864953028,96.30272674560547,3226400
2026-01-23,96.32239885877432,96.34206523187281,96.155200922203,96.25355529785156,4119700
2026-01-26,96.3519039343302,96.4010736196694,96.25355706026627,96.30272674560547,1966800
2026-01-27,96.302729520769,96.35190671091087,96.26338926933265,96.29290008544922,3218500
2026-01-28,96.30273427255689,96.30273427255689,96.13554382324219,96.13554382324219,5057100
2026-01-29,96.20437710546312,96.23388041649547,96.00768336299063,96.14537048339844,3679200
2026-01-30,96.0961924123226,96.25355340756164,96.04702272884931,96.20437622070312,4831000
2026-02-02,96.18459444764798,96.34286149503818,96.15492126290935,96.32307434082031,4192400
2026-02-03,96.32307411944095,96.38242803536995,96.04611433373282,96.23405456542969,5756200
2026-02-04,96.19448727735029,96.25383364636642,95.99666101623778,96.0560073852539,6130100
2026-02-05,96.02633317436045,96.10546669659487,95.9076328910088,96.00654602050781,4256000
2026-02-06,96.20437747360985,96.36263696762076,96.13513752999486,96.34285736083984,4339700
2026-02-09,96.32307907520189,96.51101931656818,96.31319304419523,96.4813461303711,4766600
2026-02-10,96.540691478252,96.61982500499683,96.33297163048822,96.431884765625,3191500
2026-02-11,96.53079623447297,96.5604769664313,96.27362359687427,96.4219970703125,3284500
2026-02-12,96.52090648167585,96.56047324283948,96.28350591469405,96.31318664550781,5057000
2026-02-13,96.38243030762308,96.52091020374188,96.34286354493368,96.4219970703125,5124200
2026-02-17,96.37252879556453,96.41209555499626,96.27361567027909,96.33296203613281,3970700
2026-02-18,96.39231727951258,96.56047790923158,96.37253767126893,96.47145080566406,2987300
2026-02-19,96.45166706430336,96.50111985608758,96.38242711853496,96.4912338256836,2319600
2026-02-20,96.48133706090881,96.59014376446243,96.43187672417068,96.56047058105469,3551500
2026-02-23,96.56047274381496,96.5901459278873,96.39231212309156,96.4417724609375,2880600
2026-02-24,96.3824223720694,96.43187516141826,96.16480896848877,96.33296203613281,4108700
2026-02-25,96.4417751511959,96.5011215209961,96.39231481197025,96.5011215209961,2226400
2026-02-26,96.57036299716239,96.57036299716239,96.29340320492481,96.4219970703125,5252700
2026-02-27,96.30329523439062,96.35275557360451,96.174708917658,96.19448852539062,4561900
2026-03-02,95.87127144158916,96.29891330180641,95.87127144158916,96.14973449707031,6697400
2026-03-03,95.67236263491927,96.12984632036343,95.59280718260425,95.93093872070312,8192900
2026-03-04,96.04033926523233,96.31880232666448,96.02045229836547,96.26908111572266,4650500
2026-03-05,96.1596842890625,96.1596842890625,95.79171090609589,95.85137939453125,10917500
2026-03-06,95.8414329927609,95.8414329927609,95.32428083737423,95.38395690917969,12683000
2026-03-09,95.1751083024757,95.92099475496391,95.15522133559773,95.90110778808594,15327600
2026-03-10,95.82154268988548,96.16962150940303,95.7817611694336,95.7817611694336,9012700
2026-03-11,95.71214710710908,95.79171014942733,95.53313405566766,95.5828628540039,11885100
2026-03-12,95.45357789241748,95.45357789241748,94.91653874207927,94.94637298583984,15827100
2026-03-13,95.1552190688809,95.31433756276232,94.66790872271078,94.72757720947266,9139200
2026-03-16,95.13532874635236,95.34417603020054,95.0855999507723,95.12538146972656,9701500
2026-03-17,95.33423013110067,95.52319045197656,95.2944486115716,95.5032958984375,7336500
2026-03-18,95.36406817823651,95.43368394330234,95.01598935290734,95.05577087402344,6817100
2026-03-19,94.52867875007334,95.31433913052487,94.52867875007334,95.26461791992188,12000400
2026-03-20,95.11544007310577,95.13533462758724,94.3198248199337,94.4292221069336,13185800
2026-03-23,94.86680663678264,95.32428272944419,94.67784631615432,94.97620391845703,10876900
2026-03-24,94.78724282868906,94.99609011358669,94.53861402463727,94.70768737792969,11737000
2026-03-25,95.04581927789143,95.22483232100467,94.94636927339495,95.02593231201172,6863100
2026-03-26,94.76736124517402,94.90659277634671,94.26015633158808,94.4292221069336,8017500
2026-03-27,94.17064997788887,94.27009998382384,93.97174237846983,94.14081573486328,6037000
2026-03-30,94.49883338817196,94.57839642722347,94.180588819515,94.24026489257812,7247800
2026-03-31,94.60823175949841,95.24472090414223,94.60823175949841,95.19499969482422,7848800
2026-04-01,95.41999816894531,95.55000305175781,95.31999969482422,95.47000122070312,9431100
2026-04-02,95.0999984741211,95.79000091552734,95.0999984741211,95.72000122070312,6299800
2026-04-06,95.6500015258789,95.93000030517578,95.6500015258789,95.91000366210938,4402300
2026-04-07,95.87000274658203,95.94000244140625,95.44000244140625,95.91999816894531,5015100
2026-04-08,96.9000015258789,96.9000015258789,96.33000183105469,96.4800033569336,3341100
2026-04-09,96.47000122070312,96.76000213623047,96.26000213623047,96.56999969482422,3177900
2026-04-10,96.69999694824219,96.69999694824219,96.23999786376953,96.23999786376953,5009100
2026-04-13,96.12000274658203,96.5999984741211,96.12000274658203,96.58000183105469,4602600
2026-04-14,96.68000030517578,96.97000122070312,96.62999725341797,96.87000274658203,3358700
2026-04-15,96.8499984741211,96.8499984741211,96.69999694824219,96.80999755859375,4964400
2026-04-16,96.87999725341797,96.87999725341797,96.62999725341797,96.70999908447266,3604540