date,open,high,low,close,volume
2015-01-02,74.12970733642578,74.14592110067082,74.12970733642578,74.12970733642578,341000
2015-01-05,74.12969840811792,74.14591217041016,74.12969840811792,74.14591217041016,2518350
2015-01-06,74.12970733642578,74.14592110067082,74.12970733642578,74.12970733642578,541250
2015-01-07,74.14592110067082,74.14592110067082,74.12970733642578,74.12970733642578,153800
2015-01-08,74.14592110067082,74.14592110067082,74.12970733642578,74.12970733642578,236450
2015-01-09,74.14592110067082,74.14592110067082,74.12970733642578,74.12970733642578,109650
2015-01-12,74.12970733642578,74.14592110067082,74.12970733642578,74.12970733642578,221000
2015-01-13,74.14592110067082,74.14592110067082,74.12970733642578,74.12970733642578,517300
2015-01-14,74.12970733642578,74.14592110067082,74.12970733642578,74.12970733642578,57500
2015-01-15,74.12970733642578,74.14592110067082,74.12970733642578,74.12970733642578,270150
2015-01-16,74.12970733642578,74.14592110067082,74.12970733642578,74.12970733642578,738950
2015-01-20,74.12970733642578,74.14592110067082,74.12970733642578,74.12970733642578,629400
2015-01-21,74.12969840811792,74.14591217041016,74.12969840811792,74.14591217041016,952400
2015-01-22,74.12970733642578,74.14592110067082,74.12970733642578,74.12970733642578,1430950
2015-01-23,74.12969840811792,74.14591217041016,74.12969840811792,74.14591217041016,508000
2015-01-26,74.14591217041016,74.14591217041016,74.12969840811792,74.14591217041016,320600
2015-01-27,74.12969840811792,74.14591217041016,74.12969840811792,74.14591217041016,191400
2015-01-28,74.12970733642578,74.14592110067082,74.12970733642578,74.12970733642578,268900
2015-01-29,74.11349975591996,74.14592110067082,74.11349975591996,74.12970733642578,554550
2015-01-30,74.12970733642578,74.14592110067082,74.12970733642578,74.12970733642578,205700
2015-02-02,74.14592110067082,74.14592110067082,74.12970733642578,74.12970733642578,3557500
2015-02-03,74.12969840811792,74.14591217041016,74.12969840811792,74.14591217041016,266100
2015-02-04,74.12970733642578,74.14592110067082,74.12970733642578,74.12970733642578,214200
2015-02-05,74.12970733642578,74.14592110067082,74.12970733642578,74.12970733642578,414800
2015-02-06,74.14592110067082,74.14592110067082,74.12970733642578,74.12970733642578,291750
2015-02-09,74.12968719035894,74.12968719035894,74.11347961425781,74.11347961425781,147050
2015-02-10,74.12970733642578,74.12970733642578,74.11349975591996,74.12970733642578,170450
2015-02-11,74.11347961425781,74.12968719035894,74.11347961425781,74.11347961425781,493200
2015-02-12,74.11347961425781,74.12968719035894,74.11347961425781,74.11347961425781,87100
2015-02-13,74.11349975591996,74.12970733642578,74.11349975591996,74.12970733642578,383100
2015-02-17,74.12970733642578,74.12970733642578,74.11349975591996,74.12970733642578,402400
2015-02-18,74.12970733642578,74.12970733642578,74.11349975591996,74.12970733642578,143050
2015-02-19,74.11349975591996,74.12970733642578,74.11349975591996,74.12970733642578,167200
2015-02-20,74.11347961425781,74.12968719035894,74.11347961425781,74.11347961425781,145450
2015-02-23,74.12970733642578,74.12970733642578,74.11349975591996,74.12970733642578,607650
2015-02-24,74.11347961425781,74.12968719035894,74.11347961425781,74.11347961425781,330250
2015-02-25,74.11349975591996,74.12970733642578,74.11349975591996,74.12970733642578,522850
2015-02-26,74.11347961425781,74.12968719035894,74.11347961425781,74.11347961425781,167000
2015-02-27,74.12970733642578,74.12970733642578,74.11349975591996,74.12970733642578,200450
2015-03-02,74.11347961425781,74.12968719035894,74.11347961425781,74.11347961425781,462650
2015-03-03,74.12970733642578,74.12970733642578,74.11349975591996,74.12970733642578,503200
2015-03-04,74.11349975591996,74.12970733642578,74.11349975591996,74.12970733642578,124500
2015-03-05,74.11349975591996,74.12970733642578,74.11349975591996,74.12970733642578,130450
2015-03-06,74.11347961425781,74.12968719035894,74.11347961425781,74.11347961425781,262500
2015-03-09,74.12970733642578,74.12970733642578,74.11349975591996,74.12970733642578,986450
2015-03-10,74.12970733642578,74.12970733642578,74.11349975591996,74.12970733642578,232150
2015-03-11,74.11349975591996,74.12970733642578,74.11349975591996,74.12970733642578,170050
2015-03-12,74.12968719035894,74.12968719035894,74.11347961425781,74.11347961425781,812300
2015-03-13,74.11349975591996,74.12970733642578,74.11349975591996,74.12970733642578,415650
2015-03-16,74.11349975591996,74.12970733642578,74.11349975591996,74.12970733642578,491350
2015-03-17,74.11349975591996,74.12970733642578,74.11349975591996,74.12970733642578,429350
2015-03-18,74.11349975591996,74.12970733642578,74.11349975591996,74.12970733642578,672550
2015-03-19,74.11349975591996,74.12970733642578,74.11349975591996,74.12970733642578,459750
2015-03-20,74.11349975591996,74.12970733642578,74.11349975591996,74.12970733642578,183450
2015-03-23,74.11347961425781,74.12968719035894,74.11347961425781,74.11347961425781,552400
2015-03-24,74.11349975591996,74.12970733642578,74.11349975591996,74.12970733642578,590450
2015-03-25,74.11347961425781,74.12968719035894,74.11347961425781,74.11347961425781,983250
2015-03-26,74.11347961425781,74.12968719035894,74.11347961425781,74.11347961425781,782950
2015-03-27,74.11347961425781,74.12968719035894,74.11347961425781,74.11347961425781,254350
2015-03-30,74.1296732219204,74.1296732219204,74.09725189208984,74.09725189208984,648400
2015-03-31,74.09728599167492,74.12970733642578,74.09728599167492,74.12970733642578,704400
2015-04-01,74.11346564887332,74.11346564887332,74.09725189208984,74.09725189208984,598050
2015-04-02,74.09726585441915,74.11347961425781,74.09726585441915,74.11347961425781,126500
2015-04-06,74.11347961425781,74.11347961425781,74.09726585441915,74.11347961425781,302550
2015-04-07,74.12970733642578,74.12970733642578,74.11349975591996,74.12970733642578,128100
2015-04-08,74.12970733642578,74.12970733642578,74.11349975591996,74.12970733642578,244900
2015-04-09,74.11347961425781,74.12968719035894,74.09726585441915,74.11347961425781,257750
2015-04-10,74.09726585441915,74.11347961425781,74.09726585441915,74.11347961425781,159800
2015-04-13,74.09725189208984,74.11346564887332,74.09725189208984,74.09725189208984,84550
2015-04-14,74.11347961425781,74.11347961425781,74.09726585441915,74.11347961425781,72500
2015-04-15,74.09725189208984,74.11346564887332,74.09725189208984,74.09725189208984,105950
2015-04-16,74.09726585441915,74.11347961425781,74.09726585441915,74.11347961425781,187450
2015-04-17,74.09725189208984,74.11346564887332,74.09725189208984,74.09725189208984,182550
2015-04-20,74.11346564887332,74.11346564887332,74.09725189208984,74.09725189208984,130500
2015-04-21,74.09726585441915,74.11347961425781,74.09726585441915,74.11347961425781,125850
2015-04-22,74.11346564887332,74.11346564887332,74.09725189208984,74.09725189208984,186350
2015-04-23,74.09725189208984,74.11346564887332,74.09725189208984,74.09725189208984,132150
2015-04-24,74.09725189208984,74.11346564887332,74.09725189208984,74.09725189208984,119600
2015-04-27,74.09726585441915,74.11347961425781,74.09726585441915,74.11347961425781,79500
2015-04-28,74.09726585441915,74.11347961425781,74.09726585441915,74.11347961425781,79650
2015-04-29,74.11347961425781,74.11347961425781,74.09726585441915,74.11347961425781,182600
2015-04-30,74.09726585441915,74.11347961425781,74.09726585441915,74.11347961425781,388650
2015-05-01,74.09725189208984,74.11346564887332,74.09725189208984,74.09725189208984,365700
2015-05-04,74.11347961425781,74.11347961425781,74.09726585441915,74.11347961425781,296250
2015-05-05,74.11347961425781,74.11347961425781,74.09726585441915,74.11347961425781,326750
2015-05-06,74.11347961425781,74.11347961425781,74.09726585441915,74.11347961425781,442550
2015-05-07,74.11346564887332,74.11346564887332,74.09725189208984,74.09725189208984,112850
2015-05-08,74.09726585441915,74.11347961425781,74.09726585441915,74.11347961425781,289750
2015-05-11,74.09725189208984,74.11346564887332,74.09725189208984,74.09725189208984,1544150
2015-05-12,74.09726585441915,74.11347961425781,74.09726585441915,74.11347961425781,72450
2015-05-13,74.09726585441915,74.11347961425781,74.09726585441915,74.11347961425781,173600
2015-05-14,74.09725189208984,74.11346564887332,74.09725189208984,74.09725189208984,175950
2015-05-15,74.11346564887332,74.11346564887332,74.09725189208984,74.09725189208984,101650
2015-05-18,74.11346564887332,74.11346564887332,74.09725189208984,74.09725189208984,135000
2015-05-19,74.11346564887332,74.11346564887332,74.09725189208984,74.09725189208984,470250
2015-05-20,74.09725189208984,74.11346564887332,74.09725189208984,74.09725189208984,119050
2015-05-21,74.09726585441915,74.11347961425781,74.09726585441915,74.11347961425781,651750
2015-05-22,74.09726585441915,74.11347961425781,74.09726585441915,74.11347961425781,152300
2015-05-26,74.11347961425781,74.11347961425781,74.09726585441915,74.11347961425781,503600
2015-05-27,74.09726585441915,74.11347961425781,74.09726585441915,74.11347961425781,351200
2015-05-28,74.11346564887332,74.11346564887332,74.09725189208984,74.09725189208984,148950
2015-05-29,74.11346564887332,74.11346564887332,74.09725189208984,74.09725189208984,181050
2015-06-01,74.11346564887332,74.11346564887332,74.09725189208984,74.09725189208984,352100
2015-06-02,74.11347961425781,74.11347961425781,74.09726585441915,74.11347961425781,169700
2015-06-03,74.11347961425781,74.11347961425781,74.09726585441915,74.11347961425781,2925700
2015-06-04,74.11346564887332,74.11346564887332,74.09725189208984,74.09725189208984,241400
2015-06-05,74.11346564887332,74.11346564887332,74.08104431904276,74.09725189208984,360750
2015-06-08,74.09724700068811,74.09724700068811,74.08103942871094,74.08103942871094,209150
2015-06-09,74.09724700068811,74.09724700068811,74.08103942871094,74.08103942871094,143850
2015-06-10,74.08104431904276,74.09725189208984,74.08104431904276,74.09725189208984,664400
2015-06-11,74.09726585441915,74.11347961425781,74.09726585441915,74.11347961425781,330100
2015-06-12,74.11346564887332,74.11346564887332,74.09725189208984,74.09725189208984,66900
2015-06-15,74.11347961425781,74.11347961425781,74.09726585441915,74.11347961425781,170800
2015-06-16,74.08103942871094,74.09724700068811,74.08103942871094,74.08103942871094,177700
2015-06-17,74.09726585441915,74.11347961425781,74.09726585441915,74.11347961425781,315600
2015-06-18,74.11346075640125,74.11346075640125,74.08103942871094,74.08103942871094,208000
2015-06-19,74.09724700068811,74.09724700068811,74.08103942871094,74.08103942871094,59050
2015-06-22,74.08104431904276,74.09725189208984,74.08104431904276,74.09725189208984,253550
2015-06-23,74.08103942871094,74.09724700068811,74.08103942871094,74.08103942871094,423750
2015-06-24,74.09724700068811,74.09724700068811,74.08103942871094,74.08103942871094,60750
2015-06-25,74.09725189208984,74.09725189208984,74.08104431904276,74.09725189208984,240050
2015-06-26,74.08103942871094,74.11346075640125,74.08103942871094,74.08103942871094,113450
2015-06-29,74.08104431904276,74.09725189208984,74.08104431904276,74.09725189208984,2018150
2015-06-30,74.09725189208984,74.09725189208984,74.08104431904276,74.09725189208984,363000
2015-07-01,74.09725189208984,74.09725189208984,74.08104431904276,74.09725189208984,555650
2015-07-02,74.09725189208984,74.09725189208984,74.08104431904276,74.09725189208984,623300
2015-07-06,74.08104431904276,74.09725189208984,74.08104431904276,74.09725189208984,178400
2015-07-07,74.08103942871094,74.09724700068811,74.08103942871094,74.08103942871094,430250
2015-07-08,74.09724700068811,74.09724700068811,74.08103942871094,74.08103942871094,408150
2015-07-09,74.08103942871094,74.09724700068811,74.08103942871094,74.08103942871094,228900
2015-07-10,74.09724700068811,74.09724700068811,74.08103942871094,74.08103942871094,208650
2015-07-13,74.08103942871094,74.09724700068811,74.08103942871094,74.08103942871094,438200
2015-07-14,74.08104431904276,74.09725189208984,74.08104431904276,74.09725189208984,482900
2015-07-15,74.09724700068811,74.09724700068811,74.08103942871094,74.08103942871094,77250
2015-07-16,74.08103942871094,74.09724700068811,74.08103942871094,74.08103942871094,680000
2015-07-17,74.09725189208984,74.09725189208984,74.08104431904276,74.09725189208984,347200
2015-07-20,74.08103942871094,74.09724700068811,74.08103942871094,74.08103942871094,299400
2015-07-21,74.09725189208984,74.09725189208984,74.08104431904276,74.09725189208984,530500
2015-07-22,74.09724700068811,74.09724700068811,74.08103942871094,74.08103942871094,941000
2015-07-23,74.08103942871094,74.09724700068811,74.08103942871094,74.08103942871094,111100
2015-07-24,74.08104431904276,74.09725189208984,74.08104431904276,74.09725189208984,148250
2015-07-27,74.08103942871094,74.09724700068811,74.08103942871094,74.08103942871094,436900
2015-07-28,74.09724700068811,74.09724700068811,74.08103942871094,74.08103942871094,471900
2015-07-29,74.09725189208984,74.09725189208984,74.08104431904276,74.09725189208984,264400
2015-07-30,74.08104431904276,74.09725189208984,74.08104431904276,74.09725189208984,125550
2015-07-31,74.08104431904276,74.09725189208984,74.08104431904276,74.09725189208984,788850
2015-08-03,74.09725189208984,74.09725189208984,74.08104431904276,74.09725189208984,501750
2015-08-04,74.08103942871094,74.09724700068811,74.08103942871094,74.08103942871094,2544550
2015-08-05,74.08103942871094,74.09724700068811,74.08103942871094,74.08103942871094,235700
2015-08-06,74.09724700068811,74.09724700068811,74.08103942871094,74.08103942871094,147700
2015-08-07,74.09724700068811,74.09724700068811,74.08103942871094,74.08103942871094,86700
2015-08-10,74.08104431904276,74.09725189208984,74.08104431904276,74.09725189208984,396250
2015-08-11,74.08103942871094,74.09724700068811,74.08103942871094,74.08103942871094,31100
2015-08-12,74.09724700068811,74.09724700068811,74.08103942871094,74.08103942871094,258300
2015-08-13,74.09724700068811,74.09724700068811,74.08103942871094,74.08103942871094,57450
2015-08-14,74.08105598345749,74.08105598345749,74.0648422241211,74.0648422241211,275200
2015-08-17,74.0648422241211,74.08105598345749,74.0648422241211,74.0648422241211,198950
2015-08-18,74.0648256729978,74.09724700068811,74.0648256729978,74.08103942871094,196700
2015-08-19,74.08104431904276,74.09725189208984,74.08104431904276,74.09725189208984,219200
2015-08-20,74.0648256729978,74.08103942871094,74.0648256729978,74.08103942871094,117100
2015-08-21,74.09724700068811,74.09724700068811,74.08103942871094,74.08103942871094,1321450
2015-08-24,74.09724700068811,74.11346075640125,74.08103942871094,74.08103942871094,3923250
2015-08-25,74.08103942871094,74.09724700068811,74.08103942871094,74.08103942871094,3951700
2015-08-26,74.08104431904276,74.09725189208984,74.08104431904276,74.09725189208984,1379650
2015-08-27,74.09724700068811,74.09724700068811,74.08103942871094,74.08103942871094,303350
2015-08-28,74.09725189208984,74.09725189208984,74.08104431904276,74.09725189208984,2947150
2015-08-31,74.09725189208984,74.09725189208984,74.08104431904276,74.09725189208984,2775450
2015-09-01,74.09725189208984,74.09725189208984,74.08104431904276,74.09725189208984,1368350
2015-09-02,74.08103942871094,74.09724700068811,74.08103942871094,74.08103942871094,610700
2015-09-03,74.09725189208984,74.09725189208984,74.08104431904276,74.09725189208984,313500
2015-09-04,74.08103942871094,74.09724700068811,74.08103942871094,74.08103942871094,461550
2015-09-08,74.08103942871094,74.09724700068811,74.08103942871094,74.08103942871094,1896250
2015-09-09,74.08103942871094,74.09724700068811,74.08103942871094,74.08103942871094,223500
2015-09-10,74.08105598345749,74.09726355905653,74.0648422241211,74.0648422241211,432750
2015-09-11,74.0648256729978,74.08103942871094,74.0648256729978,74.08103942871094,273400
2015-09-14,74.0648256729978,74.08103942871094,74.0648256729978,74.08103942871094,457050
2015-09-15,74.09726355905653,74.09726355905653,74.0648422241211,74.0648422241211,201950
2015-09-16,74.0648422241211,74.08105598345749,74.0648422241211,74.0648422241211,321450
2015-09-17,74.0648422241211,74.08105598345749,74.0648422241211,74.0648422241211,425000
2015-09-18,74.08105598345749,74.08105598345749,74.0648422241211,74.0648422241211,390500
2015-09-21,74.0648256729978,74.08103942871094,74.0648256729978,74.08103942871094,281400
2015-09-22,74.08103942871094,74.08103942871094,74.0648256729978,74.08103942871094,180850
2015-09-23,74.08105598345749,74.08105598345749,74.0648422241211,74.0648422241211,223500
2015-09-24,74.08105598345749,74.08105598345749,74.0648422241211,74.0648422241211,462750
2015-09-25,74.0648422241211,74.08105598345749,74.0648422241211,74.0648422241211,554550
2015-09-28,74.08103942871094,74.08103942871094,74.0648256729978,74.08103942871094,267100
2015-09-29,74.0648256729978,74.08103942871094,74.0648256729978,74.08103942871094,1344350
2015-09-30,74.08105598345749,74.08105598345749,74.0648422241211,74.0648422241211,494800
2015-10-01,74.0648256729978,74.08103942871094,74.0648256729978,74.08103942871094,2686650
2015-10-02,74.08103942871094,74.08103942871094,74.0648256729978,74.08103942871094,2358450
2015-10-05,74.0648422241211,74.08105598345749,74.0648422241211,74.0648422241211,696850
2015-10-06,74.0648422241211,74.08105598345749,74.0648422241211,74.0648422241211,1357750
2015-10-07,74.0648422241211,74.08105598345749,74.0648422241211,74.0648422241211,716550
2015-10-08,74.0648422241211,74.08105598345749,74.0648422241211,74.0648422241211,275100
2015-10-09,74.0648422241211,74.08105598345749,74.0648422241211,74.0648422241211,774950
2015-10-12,74.08105598345749,74.08105598345749,74.04863464852204,74.0648422241211,3216300
2015-10-13,74.0648422241211,74.0648422241211,74.04863464852204,74.0648422241211,736400
2015-10-14,74.0648422241211,74.0648422241211,74.04863464852204,74.0648422241211,370550
2015-10-15,74.0648422241211,74.08105598345749,74.0648422241211,74.0648422241211,151850
2015-10-16,74.08105598345749,74.08105598345749,74.0648422241211,74.0648422241211,577950
2015-10-19,74.0648422241211,74.08105598345749,74.04863464852204,74.0648422241211,917200
2015-10-20,74.06484496633584,74.06484496633584,74.04863739013672,74.04863739013672,546750
2015-10-21,74.04863464852204,74.0648422241211,74.04863464852204,74.0648422241211,277100
2015-10-22,74.0648422241211,74.0648422241211,74.04863464852204,74.0648422241211,327100
2015-10-23,74.04863464852204,74.0648422241211,74.04863464852204,74.0648422241211,743550
2015-10-26,74.06484496633584,74.06484496633584,74.04863739013672,74.04863739013672,1571850
2015-10-27,74.04863739013672,74.06484496633584,74.04863739013672,74.04863739013672,231450
2015-10-28,74.04863739013672,74.06484496633584,74.04863739013672,74.04863739013672,817900
2015-10-29,74.06484496633584,74.06484496633584,74.04863739013672,74.04863739013672,429000
2015-10-30,74.04863739013672,74.06484496633584,74.04863739013672,74.04863739013672,697900
2015-11-02,74.04863739013672,74.06484496633584,74.03242363020001,74.04863739013672,8863450
2015-11-03,74.0648422241211,74.0648422241211,74.04863464852204,74.0648422241211,532200
2015-11-04,74.04863739013672,74.06484496633584,74.04863739013672,74.04863739013672,1298100
2015-11-05,74.04863739013672,74.06484496633584,74.04863739013672,74.04863739013672,156000
2015-11-06,74.04863739013672,74.06484496633584,74.04863739013672,74.04863739013672,956000
2015-11-09,74.04863464852204,74.0648422241211,74.04863464852204,74.0648422241211,341650
2015-11-10,74.06484496633584,74.06484496633584,74.04863739013672,74.04863739013672,1268400
2015-11-11,74.04863464852204,74.0648422241211,74.04863464852204,74.0648422241211,268400
2015-11-12,74.04863464852204,74.0648422241211,74.04863464852204,74.0648422241211,107150
2015-11-13,74.06484496633584,74.06484496633584,74.04863739013672,74.04863739013672,357700
2015-11-16,74.0648422241211,74.0648422241211,74.04863464852204,74.0648422241211,1754800
2015-11-17,74.04863739013672,74.06484496633584,74.04863739013672,74.04863739013672,230100
2015-11-18,74.04863739013672,74.06484496633584,74.04863739013672,74.04863739013672,454100
2015-11-19,74.0648422241211,74.0648422241211,74.04863464852204,74.0648422241211,116100
2015-11-20,74.06484496633584,74.06484496633584,74.04863739013672,74.04863739013672,536200
2015-11-23,74.04863464852204,74.0648422241211,74.04863464852204,74.0648422241211,1124550
2015-11-24,74.04863739013672,74.06484496633584,74.04863739013672,74.04863739013672,686550
2015-11-25,74.04863739013672,74.06484496633584,74.04863739013672,74.04863739013672,695700
2015-11-27,74.04863464852204,74.0648422241211,74.04863464852204,74.0648422241211,3610850
2015-11-30,74.0648422241211,74.0648422241211,74.04863464852204,74.0648422241211,153550
2015-12-01,74.06484496633584,74.06484496633584,74.04863739013672,74.04863739013672,183750
2015-12-02,74.06484496633584,74.06484496633584,74.04863739013672,74.04863739013672,520800
2015-12-03,74.0648422241211,74.0648422241211,74.04863464852204,74.0648422241211,529300
2015-12-04,74.0648422241211,74.0648422241211,74.04863464852204,74.0648422241211,398850
2015-12-07,74.04863464852204,74.0648422241211,74.04863464852204,74.0648422241211,239750
2015-12-08,74.06484496633584,74.06484496633584,74.04863739013672,74.04863739013672,101150
2015-12-09,74.0486234248476,74.0486234248476,74.03240966796875,74.03240966796875,411700
2015-12-10,74.06484496633584,74.06484496633584,74.04863739013672,74.04863739013672,581700
2015-12-11,74.04863464852204,74.0648422241211,74.04863464852204,74.0648422241211,673250
2015-12-14,74.04863464852204,74.0648422241211,74.04863464852204,74.0648422241211,4853350
2015-12-15,74.04863739013672,74.06484496633584,74.04863739013672,74.04863739013672,2550350
2015-12-16,74.0648422241211,74.0648422241211,74.04863464852204,74.0648422241211,623400
2015-12-17,74.04863739013672,74.06484496633584,74.04863739013672,74.04863739013672,1134550
2015-12-18,74.04863464852204,74.0648422241211,74.04863464852204,74.0648422241211,877500
2015-12-21,74.04863739013672,74.06484496633584,74.04863739013672,74.04863739013672,1594500
2015-12-22,74.04863739013672,74.06484496633584,74.04863739013672,74.04863739013672,988400
2015-12-23,74.06484496633584,74.06484496633584,74.04863739013672,74.04863739013672,247900
2015-12-24,74.04863464852204,74.0648422241211,74.04863464852204,74.0648422241211,521050
2015-12-28,74.06484496633584,74.06484496633584,74.04863739013672,74.04863739013672,243750
2015-12-29,74.06484496633584,74.06484496633584,74.04863739013672,74.04863739013672,173050
2015-12-30,74.0648422241211,74.0648422241211,74.04863464852204,74.0648422241211,299100
2015-12-31,74.06484496633584,74.06484496633584,74.04863739013672,74.04863739013672,447800
2016-01-04,74.0648422241211,74.0648422241211,74.04863464852204,74.0648422241211,1065800
2016-01-05,74.04863464852204,74.0648422241211,74.04863464852204,74.0648422241211,4878450
2016-01-06,74.0486234248476,74.0486234248476,74.03240966796875,74.03240966796875,377400
2016-01-07,74.06484496633584,74.06484496633584,74.04863739013672,74.04863739013672,651350
2016-01-08,74.04863739013672,74.06484496633584,74.04863739013672,74.04863739013672,585650
2016-01-11,74.04863739013672,74.06484496633584,74.04863739013672,74.04863739013672,1457550
2016-01-12,74.03242088918564,74.0648422241211,74.03242088918564,74.0648422241211,441900
2016-01-13,74.04863739013672,74.06484496633584,74.03242363020001,74.04863739013672,2031450
2016-01-14,74.06483099799004,74.06483099799004,74.03240966796875,74.03240966796875,1757450
2016-01-15,74.03240966796875,74.0486234248476,74.03240966796875,74.03240966796875,601550
2016-01-19,74.04863739013672,74.04863739013672,74.03242363020001,74.04863739013672,4424450
2016-01-20,74.04863739013672,74.06484496633584,74.04863739013672,74.04863739013672,738700
2016-01-21,74.04863464852204,74.0648422241211,74.04863464852204,74.0648422241211,1290650
2016-01-22,74.06483099799004,74.06483099799004,74.03240966796875,74.03240966796875,1004350
2016-01-25,74.04863739013672,74.04863739013672,74.03242363020001,74.04863739013672,605250
2016-01-26,74.0486234248476,74.0486234248476,74.03240966796875,74.03240966796875,311800
2016-01-27,74.04863739013672,74.04863739013672,74.03242363020001,74.04863739013672,1668300
2016-01-28,74.03242363020001,74.04863739013672,74.03242363020001,74.04863739013672,163800
2016-01-29,74.03242088918564,74.0648422241211,74.03242088918564,74.0648422241211,793200
2016-02-01,74.0486234248476,74.06483099799004,74.03240966796875,74.03240966796875,844900
2016-02-02,74.03240966796875,74.0486234248476,74.03240966796875,74.03240966796875,1627300
2016-02-03,74.04863739013672,74.06484496633584,74.03242363020001,74.04863739013672,2395650
2016-02-04,74.04863464852204,74.0648422241211,74.04863464852204,74.0648422241211,275450
2016-02-05,74.0648422241211,74.0648422241211,74.04863464852204,74.0648422241211,324200
2016-02-08,74.06484496633584,74.06484496633584,74.04863739013672,74.04863739013672,599450
2016-02-09,74.0648422241211,74.0648422241211,74.04863464852204,74.0648422241211,869550
2016-02-10,74.04863739013672,74.06484496633584,74.04863739013672,74.04863739013672,610950
2016-02-11,74.0648422241211,74.0648422241211,74.04863464852204,74.0648422241211,465450
2016-02-12,74.06484496633584,74.06484496633584,74.04863739013672,74.04863739013672,438850
2016-02-16,74.06484496633584,74.06484496633584,74.04863739013672,74.04863739013672,392650
2016-02-17,74.06484496633584,74.06484496633584,74.04863739013672,74.04863739013672,1282250
2016-02-18,74.0648422241211,74.0648422241211,74.04863464852204,74.0648422241211,712250
2016-02-19,74.0648422241211,74.0648422241211,74.04863464852204,74.0648422241211,911150
2016-02-22,74.0648422241211,74.0648422241211,74.04863464852204,74.0648422241211,201600
2016-02-23,74.06484496633584,74.06484496633584,74.04863739013672,74.04863739013672,1000450
2016-02-24,74.0648422241211,74.0648422241211,74.04863464852204,74.0648422241211,664950
2016-02-25,74.04863739013672,74.06484496633584,74.04863739013672,74.04863739013672,1243200
2016-02-26,74.04863739013672,74.06484496633584,74.04863739013672,74.04863739013672,883250
2016-02-29,74.0648422241211,74.0648422241211,74.04863464852204,74.0648422241211,1613200
2016-03-01,74.04863464852204,74.0648422241211,74.04863464852204,74.0648422241211,630600
2016-03-02,74.06484496633584,74.06484496633584,74.04863739013672,74.04863739013672,1869950
2016-03-03,74.04863464852204,74.0648422241211,74.04863464852204,74.0648422241211,1296950
2016-03-04,74.0648422241211,74.0648422241211,74.04863464852204,74.0648422241211,2205550
2016-03-07,74.0648422241211,74.0648422241211,74.04863464852204,74.0648422241211,908700
2016-03-08,74.04863739013672,74.06484496633584,74.04863739013672,74.04863739013672,542200
2016-03-09,74.04863464852204,74.0648422241211,74.04863464852204,74.0648422241211,661400
2016-03-10,74.04863464852204,74.0648422241211,74.04863464852204,74.0648422241211,198500
2016-03-11,74.04863739013672,74.06484496633584,74.04863739013672,74.04863739013672,383600
2016-03-14,74.04863739013672,74.06484496633584,74.04863739013672,74.04863739013672,292700
2016-03-15,74.06484496633584,74.06484496633584,74.04863739013672,74.04863739013672,2669300
2016-03-16,74.04863464852204,74.0648422241211,74.04863464852204,74.0648422241211,306250
2016-03-17,74.06484496633584,74.08105872627254,74.04863739013672,74.04863739013672,199450
2016-03-18,74.06484496633584,74.06484496633584,74.04863739013672,74.04863739013672,598800
2016-03-21,74.04863464852204,74.0648422241211,74.04863464852204,74.0648422241211,1510600
2016-03-22,74.04863464852204,74.0648422241211,74.04863464852204,74.0648422241211,286650
2016-03-23,74.04863739013672,74.06484496633584,74.04863739013672,74.04863739013672,260400
2016-03-24,74.04863464852204,74.0648422241211,74.04863464852204,74.0648422241211,711350
2016-03-28,74.0648422241211,74.08105598345749,74.0648422241211,74.0648422241211,347950
2016-03-29,74.0648422241211,74.08105598345749,74.0648422241211,74.0648422241211,631250
2016-03-30,74.08105598345749,74.08105598345749,74.0648422241211,74.0648422241211,264000
2016-03-31,74.0648422241211,74.08105598345749,74.0648422241211,74.0648422241211,2956800
2016-04-01,74.0648422241211,74.08105598345749,74.0648422241211,74.0648422241211,942500
2016-04-04,74.0648422241211,74.08105598345749,74.0648422241211,74.0648422241211,1619200
2016-04-05,74.08103942871094,74.08103942871094,74.0648256729978,74.08103942871094,1829950
2016-04-06,74.0648256729978,74.08103942871094,74.0648256729978,74.08103942871094,1081800
2016-04-07,74.0648422241211,74.08105598345749,74.0648422241211,74.0648422241211,1307000
2016-04-08,74.0648256729978,74.08103942871094,74.0648256729978,74.08103942871094,191950
2016-04-11,74.0648422241211,74.08105598345749,74.0648422241211,74.0648422241211,587150
2016-04-12,74.08105598345749,74.08105598345749,74.0648422241211,74.0648422241211,169600
2016-04-13,74.0648256729978,74.08103942871094,74.0648256729978,74.08103942871094,182400
2016-04-14,74.0648256729978,74.08103942871094,74.0648256729978,74.08103942871094,143950
2016-04-15,74.08105598345749,74.08105598345749,74.0648422241211,74.0648422241211,219000
2016-04-18,74.0648256729978,74.08103942871094,74.0648256729978,74.08103942871094,1972050
2016-04-19,74.0648256729978,74.08103942871094,74.0648256729978,74.08103942871094,138400
2016-04-20,74.08103942871094,74.08103942871094,74.0648256729978,74.08103942871094,199350
2016-04-21,74.08105598345749,74.08105598345749,74.0648422241211,74.0648422241211,446300
2016-04-22,74.08103942871094,74.08103942871094,74.0648256729978,74.08103942871094,388450
2016-04-25,74.0648422241211,74.08105598345749,74.0648422241211,74.0648422241211,515350
2016-04-26,74.0648256729978,74.08103942871094,74.0648256729978,74.08103942871094,250000
2016-04-27,74.08103942871094,74.08103942871094,74.0648256729978,74.08103942871094,104050
2016-04-28,74.0648256729978,74.08103942871094,74.0648256729978,74.08103942871094,274200
2016-04-29,74.08104431904276,74.09725189208984,74.08104431904276,74.09725189208984,722100
2016-05-02,74.09724700068811,74.09724700068811,74.08103942871094,74.08103942871094,370050
2016-05-03,74.08104431904276,74.09725189208984,74.08104431904276,74.09725189208984,665850
2016-05-04,74.08103942871094,74.09724700068811,74.08103942871094,74.08103942871094,700400
2016-05-05,74.08103942871094,74.09724700068811,74.08103942871094,74.08103942871094,578500
2016-05-06,74.08104431904276,74.09725189208984,74.08104431904276,74.09725189208984,2157200
2016-05-09,74.09725189208984,74.09725189208984,74.08104431904276,74.09725189208984,108850
2016-05-10,74.08104431904276,74.09725189208984,74.08104431904276,74.09725189208984,875050
2016-05-11,74.08105598345749,74.08105598345749,74.0648422241211,74.0648422241211,156800
2016-05-12,74.08105598345749,74.08105598345749,74.0648422241211,74.0648422241211,189900
2016-05-13,74.0648422241211,74.08105598345749,74.0648422241211,74.0648422241211,512850
2016-05-16,74.0648422241211,74.08105598345749,74.0648422241211,74.0648422241211,184500
2016-05-17,74.08105598345749,74.08105598345749,74.0648422241211,74.0648422241211,410200
2016-05-18,74.08103942871094,74.09724700068811,74.08103942871094,74.08103942871094,1319700
2016-05-19,74.0648422241211,74.08105598345749,74.0648422241211,74.0648422241211,122150
2016-05-20,74.08103942871094,74.09724700068811,74.0648256729978,74.08103942871094,389400
2016-05-23,74.08104431904276,74.09725189208984,74.06483056225929,74.09725189208984,827400
2016-05-24,74.08105598345749,74.09726355905653,74.0648422241211,74.0648422241211,612800
2016-05-25,74.08103942871094,74.08103942871094,74.0648256729978,74.08103942871094,242100
2016-05-26,74.08103942871094,74.09724700068811,74.0648256729978,74.08103942871094,284150
2016-05-27,74.08104431904276,74.09725189208984,74.08104431904276,74.09725189208984,270350
2016-05-31,74.09725189208984,74.09725189208984,74.06483056225929,74.09725189208984,498850
2016-06-01,74.08104431904276,74.09725189208984,74.08104431904276,74.09725189208984,578400
2016-06-02,74.08103942871094,74.09724700068811,74.08103942871094,74.08103942871094,175600
2016-06-03,74.09725189208984,74.11346564887332,74.08104431904276,74.09725189208984,735650
2016-06-06,74.09726585441915,74.11347961425781,74.09726585441915,74.11347961425781,365550
2016-06-07,74.09726585441915,74.11347961425781,74.09726585441915,74.11347961425781,154600
2016-06-08,74.09726585441915,74.11347961425781,74.09726585441915,74.11347961425781,250550
2016-06-09,74.11346075640125,74.11346075640125,74.08103942871094,74.08103942871094,1767200
2016-06-10,74.08103942871094,74.09724700068811,74.08103942871094,74.08103942871094,278100
2016-06-13,74.09724700068811,74.09724700068811,74.08103942871094,74.08103942871094,159100
2016-06-14,74.08103942871094,74.09724700068811,74.08103942871094,74.08103942871094,771300
2016-06-15,74.09724700068811,74.09724700068811,74.08103942871094,74.08103942871094,683100
2016-06-16,74.09725189208984,74.11346564887332,74.08104431904276,74.09725189208984,876400
2016-06-17,74.09724700068811,74.11346075640125,74.08103942871094,74.08103942871094,463250
2016-06-20,74.08104431904276,74.09725189208984,74.08104431904276,74.09725189208984,130900
2016-06-21,74.09725189208984,74.11346564887332,74.08104431904276,74.09725189208984,965700
2016-06-22,74.09725189208984,74.09725189208984,74.08104431904276,74.09725189208984,171250
2016-06-23,74.08104431904276,74.09725189208984,74.08104431904276,74.09725189208984,1232700
2016-06-24,74.08103942871094,74.09724700068811,74.08103942871094,74.08103942871094,640800
2016-06-27,74.08103942871094,74.11346075640125,74.08103942871094,74.08103942871094,3124250
2016-06-28,74.09724700068811,74.11346075640125,74.08103942871094,74.08103942871094,794050
2016-06-29,74.11346075640125,74.11346075640125,74.08103942871094,74.08103942871094,1667550
2016-06-30,74.09724700068811,74.11346075640125,74.08103942871094,74.08103942871094,690150
2016-07-01,74.09726585441915,74.11347961425781,74.08105827831804,74.11347961425781,511550
2016-07-05,74.09726585441915,74.11347961425781,74.08105827831804,74.11347961425781,1129200
2016-07-06,74.11346564887332,74.11346564887332,74.08104431904276,74.09725189208984,734450
2016-07-07,74.09726585441915,74.11347961425781,74.09726585441915,74.11347961425781,199950
2016-07-08,74.11346564887332,74.11346564887332,74.08104431904276,74.09725189208984,724150
2016-07-11,74.11347961425781,74.11347961425781,74.08105827831804,74.11347961425781,580150
2016-07-12,74.09724700068811,74.09724700068811,74.08103942871094,74.08103942871094,1158200
2016-07-13,74.08104431904276,74.09725189208984,74.08104431904276,74.09725189208984,422500
2016-07-14,74.09726585441915,74.11347961425781,74.08105827831804,74.11347961425781,2044250
2016-07-15,74.09725189208984,74.11346564887332,74.09725189208984,74.09725189208984,93400
2016-07-18,74.09725189208984,74.11346564887332,74.09725189208984,74.09725189208984,167100
2016-07-19,74.09726585441915,74.11347961425781,74.09726585441915,74.11347961425781,447400
2016-07-20,74.09726585441915,74.11347961425781,74.09726585441915,74.11347961425781,167500
2016-07-21,74.09726585441915,74.11347961425781,74.09726585441915,74.11347961425781,116700
2016-07-22,74.09726585441915,74.11347961425781,74.09726585441915,74.11347961425781,180450
2016-07-25,74.09725189208984,74.11346564887332,74.09725189208984,74.09725189208984,129050
2016-07-26,74.09725189208984,74.11346564887332,74.09725189208984,74.09725189208984,180700
2016-07-27,74.11347961425781,74.11347961425781,74.09726585441915,74.11347961425781,220300
2016-07-28,74.09725189208984,74.11346564887332,74.09725189208984,74.09725189208984,136700
2016-07-29,74.11347961425781,74.11347961425781,74.09726585441915,74.11347961425781,84000
2016-08-01,74.09725189208984,74.11346564887332,74.09725189208984,74.09725189208984,97000
2016-08-02,74.09726585441915,74.11347961425781,74.09726585441915,74.11347961425781,267100
2016-08-03,74.09725189208984,74.11346564887332,74.09725189208984,74.09725189208984,658950
2016-08-04,74.09725189208984,74.11346564887332,74.09725189208984,74.09725189208984,128750
2016-08-05,74.09725189208984,74.11346564887332,74.09725189208984,74.09725189208984,192100
2016-08-08,74.09725189208984,74.11346564887332,74.09725189208984,74.09725189208984,161400
2016-08-09,74.11346564887332,74.11346564887332,74.09725189208984,74.09725189208984,1148800
2016-08-10,74.09725189208984,74.11346564887332,74.09725189208984,74.09725189208984,100450
2016-08-11,74.09725189208984,74.11346564887332,74.09725189208984,74.09725189208984,98900
2016-08-12,74.11346564887332,74.11346564887332,74.09725189208984,74.09725189208984,101150
2016-08-15,74.09725189208984,74.11346564887332,74.09725189208984,74.09725189208984,296650
2016-08-16,74.09725189208984,74.11346564887332,74.09725189208984,74.09725189208984,101000
2016-08-17,74.09725189208984,74.11346564887332,74.09725189208984,74.09725189208984,342800
2016-08-18,74.09726585441915,74.11347961425781,74.09726585441915,74.11347961425781,109350
2016-08-19,74.09725189208984,74.11346564887332,74.09725189208984,74.09725189208984,120200
2016-08-22,74.09725189208984,74.11346564887332,74.09725189208984,74.09725189208984,1466200
2016-08-23,74.11346564887332,74.11346564887332,74.09725189208984,74.09725189208984,124250
2016-08-24,74.09726585441915,74.11347961425781,74.09726585441915,74.11347961425781,85100
2016-08-25,74.11346564887332,74.11346564887332,74.09725189208984,74.09725189208984,154050
2016-08-26,74.09725189208984,74.11346564887332,74.09725189208984,74.09725189208984,182050
2016-08-29,74.11347961425781,74.12968719035894,74.09726585441915,74.11347961425781,330350
2016-08-30,74.11347961425781,74.12968719035894,74.09726585441915,74.11347961425781,299450
2016-08-31,74.11347961425781,74.12968719035894,74.09726585441915,74.11347961425781,190000
2016-09-01,74.11347961425781,74.12968719035894,74.09726585441915,74.11347961425781,174350
2016-09-02,74.11349975591996,74.12970733642578,74.11349975591996,74.12970733642578,307000
2016-09-06,74.11349975591996,74.12970733642578,74.11349975591996,74.12970733642578,352500
2016-09-07,74.12968719035894,74.12968719035894,74.11347961425781,74.11347961425781,790650
2016-09-08,74.11347961425781,74.12968719035894,74.09726585441915,74.11347961425781,497150
2016-09-09,74.12970733642578,74.12970733642578,74.11349975591996,74.12970733642578,342800
2016-09-12,74.1296732219204,74.1296732219204,74.09725189208984,74.09725189208984,725000
2016-09-13,74.12968719035894,74.12968719035894,74.09726585441915,74.11347961425781,264650
2016-09-14,74.12968719035894,74.12968719035894,74.11347961425781,74.11347961425781,202550
2016-09-15,74.11347961425781,74.12968719035894,74.09726585441915,74.11347961425781,374150
2016-09-16,74.12968719035894,74.12968719035894,74.11347961425781,74.11347961425781,425950
2016-09-19,74.12968719035894,74.12968719035894,74.11347961425781,74.11347961425781,1269550
2016-09-20,74.11347961425781,74.12968719035894,74.11347961425781,74.11347961425781,706800
2016-09-21,74.11347961425781,74.12968719035894,74.11347961425781,74.11347961425781,536150
2016-09-22,74.12970733642578,74.12970733642578,74.11349975591996,74.12970733642578,514950
2016-09-23,74.12970733642578,74.14592110067082,74.11349975591996,74.12970733642578,369250
2016-09-26,74.11349975591996,74.12970733642578,74.11349975591996,74.12970733642578,433400
2016-09-27,74.12968719035894,74.12968719035894,74.11347961425781,74.11347961425781,453800
2016-09-28,74.11347961425781,74.12968719035894,74.11347961425781,74.11347961425781,481200
2016-09-29,74.11347961425781,74.12968719035894,74.11347961425781,74.11347961425781,878100
2016-09-30,74.11349975591996,74.12970733642578,74.11349975591996,74.12970733642578,458350
2016-10-03,74.12968719035894,74.12968719035894,74.11347961425781,74.11347961425781,231800
2016-10-04,74.11349975591996,74.12970733642578,74.11349975591996,74.12970733642578,392400
2016-10-05,74.11349975591996,74.12970733642578,74.11349975591996,74.12970733642578,518500
2016-10-06,74.12970733642578,74.12970733642578,74.11349975591996,74.12970733642578,193850
2016-10-07,74.12970733642578,74.12970733642578,74.11349975591996,74.12970733642578,139550
2016-10-10,74.12970733642578,74.12970733642578,74.11349975591996,74.12970733642578,67050
2016-10-11,74.12968719035894,74.12968719035894,74.11347961425781,74.11347961425781,374900
2016-10-12,74.11349975591996,74.12970733642578,74.11349975591996,74.12970733642578,411550
2016-10-13,74.12968719035894,74.12968719035894,74.11347961425781,74.11347961425781,156250
2016-10-14,74.11347961425781,74.12968719035894,74.11347961425781,74.11347961425781,130100
2016-10-17,74.12968719035894,74.12968719035894,74.11347961425781,74.11347961425781,237750
2016-10-18,74.11347961425781,74.12968719035894,74.11347961425781,74.11347961425781,180350
2016-10-19,74.11349975591996,74.12970733642578,74.11349975591996,74.12970733642578,138150
2016-10-20,74.12968719035894,74.12968719035894,74.11347961425781,74.11347961425781,261900
2016-10-21,74.11347961425781,74.12968719035894,74.11347961425781,74.11347961425781,424150
2016-10-24,74.12968719035894,74.12968719035894,74.11347961425781,74.11347961425781,106800
2016-10-25,74.12968719035894,74.12968719035894,74.11347961425781,74.11347961425781,175350
2016-10-26,74.11349975591996,74.12970733642578,74.11349975591996,74.12970733642578,200900
2016-10-27,74.12968719035894,74.12968719035894,74.11347961425781,74.11347961425781,184200
2016-10-28,74.14592110067082,74.14592110067082,74.11349975591996,74.12970733642578,546550
2016-10-31,74.12969840811792,74.14591217041016,74.12969840811792,74.14591217041016,735450
2016-11-01,74.14592110067082,74.14592110067082,74.12970733642578,74.12970733642578,1208600
2016-11-02,74.14591217041016,74.14591217041016,74.12969840811792,74.14591217041016,499750
2016-11-03,74.14592110067082,74.14592110067082,74.12970733642578,74.12970733642578,212400
2016-11-04,74.12969840811792,74.14591217041016,74.12969840811792,74.14591217041016,554100
2016-11-07,74.14592110067082,74.14592110067082,74.12970733642578,74.12970733642578,1122200
2016-11-08,74.12969840811792,74.14591217041016,74.12969840811792,74.14591217041016,360450
2016-11-09,74.12968719035894,74.1459009501976,74.11347961425781,74.11347961425781,596850
2016-11-10,74.11347961425781,74.12968719035894,74.11347961425781,74.11347961425781,966300
2016-11-11,74.12966832837843,74.12966832837843,74.08103942871094,74.08103942871094,1164250
2016-11-14,74.11347961425781,74.12968719035894,74.11347961425781,74.11347961425781,735500
2016-11-15,74.12970733642578,74.12970733642578,74.11349975591996,74.12970733642578,1437100
2016-11-16,74.12970733642578,74.12970733642578,74.11349975591996,74.12970733642578,611850
2016-11-17,74.12969840811792,74.14591217041016,74.11349082956417,74.14591217041016,906650
2016-11-18,74.12970733642578,74.14592110067082,74.12970733642578,74.12970733642578,554550
2016-11-21,74.12968719035894,74.1459009501976,74.11347961425781,74.11347961425781,234800
2016-11-22,74.12968719035894,74.12968719035894,74.11347961425781,74.11347961425781,1102700
2016-11-23,74.11347961425781,74.12968719035894,74.11347961425781,74.11347961425781,454950
2016-11-25,74.12970733642578,74.12970733642578,74.11349975591996,74.12970733642578,171350
2016-11-28,74.1459009501976,74.1459009501976,74.11347961425781,74.11347961425781,122900
2016-11-29,74.12968719035894,74.1459009501976,74.11347961425781,74.11347961425781,122450
2016-11-30,74.11347961425781,74.12968719035894,74.11347961425781,74.11347961425781,503150
2016-12-01,74.11508574470568,74.14752197265625,74.11508574470568,74.14752197265625,2137550
2016-12-02,74.14754598058283,74.14754598058283,74.1313247680664,74.1313247680664,411650
2016-12-05,74.14754598058283,74.14754598058283,74.1313247680664,74.1313247680664,897100
2016-12-06,74.13130076539201,74.14752197265625,74.13130076539201,74.14752197265625,278850
2016-12-07,74.13130076539201,74.14752197265625,74.13130076539201,74.14752197265625,431450
2016-12-08,74.13130076539201,74.14752197265625,74.13130076539201,74.14752197265625,463700
2016-12-09,74.14752197265625,74.14752197265625,74.13130076539201,74.14752197265625,390000
2016-12-12,74.1313247680664,74.14754598058283,74.1313247680664,74.1313247680664,212850
2016-12-13,74.11508574470568,74.14752197265625,74.11508574470568,74.14752197265625,531850
2016-12-14,74.14752197265625,74.14752197265625,74.13130076539201,74.14752197265625,219150
2016-12-15,74.14752197265625,74.14752197265625,74.13130076539201,74.14752197265625,221850
2016-12-16,74.14754598058283,74.14754598058283,74.1313247680664,74.1313247680664,220900
2016-12-19,74.13130076539201,74.14752197265625,74.13130076539201,74.14752197265625,188700
2016-12-20,74.1313247680664,74.14754598058283,74.1313247680664,74.1313247680664,308100
2016-12-21,74.14752197265625,74.14752197265625,74.13130076539201,74.14752197265625,217850
2016-12-22,74.14754598058283,74.14754598058283,74.1313247680664,74.1313247680664,263050
2016-12-23,74.1313247680664,74.14754598058283,74.1313247680664,74.1313247680664,238000
2016-12-27,74.13130076539201,74.14752197265625,74.13130076539201,74.14752197265625,231850
2016-12-28,74.14592742919922,74.14592742919922,74.12970920916722,74.14592742919922,190200
2016-12-29,74.1621322631836,74.1621322631836,74.12968964388371,74.1621322631836,286650
2016-12-30,74.14592555604806,74.14592555604806,74.12970733642578,74.12970733642578,156600
2017-01-03,74.1621322631836,74.1621322631836,74.14590785963519,74.1621322631836,1769500
2017-01-04,74.1621322631836,74.1621322631836,74.14590785963519,74.1621322631836,522750
2017-01-05,74.16215183702978,74.16215183702978,74.14592742919922,74.14592742919922,627500
2017-01-06,74.1621322631836,74.1621322631836,74.14590785963519,74.1621322631836,321550
2017-01-09,74.14590785963519,74.1621322631836,74.14590785963519,74.1621322631836,198600
2017-01-10,74.16215183702978,74.16215183702978,74.14592742919922,74.14592742919922,139000
2017-01-11,74.14590785963519,74.1621322631836,74.14590785963519,74.1621322631836,707250
2017-01-12,74.14590785963519,74.1621322631836,74.14590785963519,74.1621322631836,221350
2017-01-13,74.14590785963519,74.1621322631836,74.14590785963519,74.1621322631836,159800
2017-01-17,74.14590785963519,74.1621322631836,74.14590785963519,74.1621322631836,353250
2017-01-18,74.14592742919922,74.16215183702978,74.14592742919922,74.14592742919922,235400
2017-01-19,74.16215183702978,74.16215183702978,74.14592742919922,74.14592742919922,188700
2017-01-20,74.14590785963519,74.1621322631836,74.14590785963519,74.1621322631836,153650
2017-01-23,74.14592742919922,74.16215183702978,74.14592742919922,74.14592742919922,507200
2017-01-24,74.14592742919922,74.16215183702978,74.14592742919922,74.14592742919922,588300
2017-01-25,74.14590785963519,74.1621322631836,74.14590785963519,74.1621322631836,440100
2017-01-26,74.16215702297453,74.17837524414062,74.14593261400944,74.17837524414062,357350
2017-01-27,74.16215183702978,74.17837005706178,74.14592742919922,74.14592742919922,228000
2017-01-30,74.14593261400944,74.17837524414062,74.14593261400944,74.17837524414062,272650
2017-01-31,74.1621322631836,74.17835047893507,74.1621322631836,74.1621322631836,173800
2017-02-01,74.15077698761921,74.183228835727,74.15077698761921,74.16699981689453,264050
2017-02-02,74.15077698761921,74.183228835727,74.15077698761921,74.16699981689453,288000
2017-02-03,74.16701018505881,74.18323920616001,74.15078735351562,74.15078735351562,414700
2017-02-06,74.1669832650628,74.18321228027344,74.15076043940792,74.18321228027344,206550
2017-02-07,74.18321228027344,74.18321228027344,74.1669832650628,74.18321228027344,446850
2017-02-08,74.1669832650628,74.18321228027344,74.1669832650628,74.18321228027344,265100
2017-02-09,74.1669832650628,74.18321228027344,74.1669832650628,74.18321228027344,336550
2017-02-10,74.183228835727,74.183228835727,74.16699981689453,74.16699981689453,566050
2017-02-13,74.16699981689453,74.183228835727,74.16699981689453,74.16699981689453,191000
2017-02-14,74.18321228027344,74.18321228027344,74.1669832650628,74.18321228027344,124500
2017-02-15,74.183228835727,74.183228835727,74.16699981689453,74.16699981689453,374350
2017-02-16,74.16699981689453,74.183228835727,74.16699981689453,74.16699981689453,122400
2017-02-17,74.18321228027344,74.18321228027344,74.1669832650628,74.18321228027344,154300
2017-02-21,74.16699981689453,74.183228835727,74.16699981689453,74.16699981689453,297000
2017-02-22,74.16699981689453,74.183228835727,74.16699981689453,74.16699981689453,270350
2017-02-23,74.16699981689453,74.183228835727,74.16699981689453,74.16699981689453,402350
2017-02-24,74.16699981689453,74.19945166500231,74.16699981689453,74.16699981689453,725450
2017-02-27,74.16699981689453,74.19945166500231,74.16699981689453,74.16699981689453,177650
2017-02-28,74.19947814941406,74.19947814941406,74.18325531434824,74.19947814941406,175150
2017-03-01,74.17024230957031,74.18646939750087,74.17024230957031,74.17024230957031,230950
2017-03-02,74.17024230957031,74.18646939750087,74.17024230957031,74.17024230957031,185850
2017-03-03,74.18647766113281,74.18647766113281,74.17025057139473,74.18647766113281,332050
2017-03-06,74.17023738901663,74.20269775390625,74.17023738901663,74.20269775390625,193950
2017-03-07,74.20270267661338,74.20270267661338,74.17024230957031,74.17024230957031,95600
2017-03-08,74.18646939750087,74.18646939750087,74.17024230957031,74.17024230957031,179950
2017-03-09,74.17024230957031,74.18646939750087,74.17024230957031,74.17024230957031,298200
2017-03-10,74.18647766113281,74.18647766113281,74.17025057139473,74.18647766113281,423800
2017-03-13,74.18646939750087,74.18646939750087,74.17024230957031,74.17024230957031,300950
2017-03-14,74.17024230957031,74.18646939750087,74.17024230957031,74.17024230957031,350700
2017-03-15,74.17025057139473,74.18647766113281,74.17025057139473,74.18647766113281,740300
2017-03-16,74.17023738901663,74.20269775390625,74.17023738901663,74.20269775390625,298300
2017-03-17,74.17023738901663,74.20269775390625,74.17023738901663,74.20269775390625,182950
2017-03-20,74.17025057139473,74.20271094205356,74.17025057139473,74.18647766113281,147200
2017-03-21,74.20269775390625,74.20269775390625,74.17023738901663,74.20269775390625,650300
2017-03-22,74.17023738901663,74.20269775390625,74.17023738901663,74.20269775390625,555550
2017-03-23,74.20271094205356,74.20271094205356,74.18647766113281,74.18647766113281,339550
2017-03-24,74.18646447587066,74.20269775390625,74.18646447587066,74.20269775390625,184750
2017-03-27,74.17023738901663,74.20269775390625,74.17023738901663,74.20269775390625,386850
2017-03-28,74.20269775390625,74.20269775390625,74.18646447587066,74.20269775390625,894350
2017-03-29,74.20269775390625,74.20269775390625,74.18646447587066,74.20269775390625,83400
2017-03-30,74.20269775390625,74.20269775390625,74.18646447587066,74.20269775390625,539400
2017-03-31,74.21893803179165,74.21893803179165,74.18647766113281,74.18647766113281,526650
2017-04-03,74.17672439468255,74.20919470520771,74.17672439468255,74.19296264648438,2097900
2017-04-04,74.19296264648438,74.20919470520771,74.19296264648438,74.19296264648438,714500
2017-04-05,74.20919470520771,74.20919470520771,74.19296264648438,74.19296264648438,581750
2017-04-06,74.19296264648438,74.20919470520771,74.19296264648438,74.19296264648438,246550
2017-04-07,74.20919470520771,74.20919470520771,74.19296264648438,74.19296264648438,129300
2017-04-10,74.22543295700953,74.22543295700953,74.19296264648438,74.19296264648438,429050
2017-04-11,74.20921325683594,74.20921325683594,74.19298119405474,74.20921325683594,161050
2017-04-12,74.22543295700953,74.22543295700953,74.19296264648438,74.19296264648438,270500
2017-04-13,74.19298119405474,74.22545151269718,74.19298119405474,74.20921325683594,953350
2017-04-17,74.19298119405474,74.22545151269718,74.19298119405474,74.20921325683594,753200
2017-04-18,74.20920272544711,74.2254409790039,74.20920272544711,74.2254409790039,100450
2017-04-19,74.20920272544711,74.2254409790039,74.20920272544711,74.2254409790039,114100
2017-04-20,74.20920272544711,74.2254409790039,74.20920272544711,74.2254409790039,243750
2017-04-21,74.2254409790039,74.24167303948154,74.2254409790039,74.2254409790039,250700
2017-04-24,74.22545151269718,74.22545151269718,74.20921325683594,74.20921325683594,479150
2017-04-25,74.22545151269718,74.22545151269718,74.20921325683594,74.20921325683594,405750
2017-04-26,74.20920272544711,74.2254409790039,74.20920272544711,74.2254409790039,355450
2017-04-27,74.20921325683594,74.22545151269718,74.20921325683594,74.20921325683594,376900
2017-04-28,74.22546715254857,74.24169921875,74.20922889326582,74.24169921875,212300
2017-05-01,74.25303780896452,74.25303780896452,74.22055542255002,74.2367935180664,390250
2017-05-02,74.22057342529297,74.23681152474803,74.22057342529297,74.22057342529297,70900
2017-05-03,74.22057342529297,74.23681152474803,74.22057342529297,74.22057342529297,226500
2017-05-04,74.22055542255002,74.2367935180664,74.22055542255002,74.2367935180664,163450
2017-05-05,74.22057342529297,74.23681152474803,74.22057342529297,74.22057342529297,254050
2017-05-08,74.2367935180664,74.25303780896452,74.22055542255002,74.2367935180664,217500
2017-05-09,74.25303780896452,74.25303780896452,74.2367935180664,74.2367935180664,493400
2017-05-10,74.2530288696289,74.2530288696289,74.23678458068645,74.2530288696289,309450
2017-05-11,74.23678458068645,74.26926696319039,74.23678458068645,74.2530288696289,397200
2017-05-12,74.25303780896452,74.2692759044809,74.2367935180664,74.2367935180664,129250
2017-05-15,74.2530288696289,74.26926696319039,74.2530288696289,74.2530288696289,376600
2017-05-16,74.2530288696289,74.26926696319039,74.2530288696289,74.2530288696289,166200
2017-05-17,74.25308715004107,74.26932525634766,74.25308715004107,74.26932525634766,1395300
2017-05-18,74.25308715004107,74.26932525634766,74.25308715004107,74.26932525634766,1384900
2017-05-19,74.2530288696289,74.26926696319039,74.2530288696289,74.2530288696289,106700
2017-05-22,74.25308715004107,74.26932525634766,74.25308715004107,74.26932525634766,63900
2017-05-23,74.25308715004107,74.26932525634766,74.25308715004107,74.26932525634766,195150
2017-05-24,74.2530288696289,74.26926696319039,74.2530288696289,74.2530288696289,307000
2017-05-25,74.25308715004107,74.26932525634766,74.25308715004107,74.26932525634766,136350
2017-05-26,74.25304769959082,74.28553009033203,74.25304769959082,74.28553009033203,143650
2017-05-30,74.26926696319039,74.28551125213285,74.2530288696289,74.2530288696289,190450
2017-05-31,74.26926696319039,74.26926696319039,74.2530288696289,74.2530288696289,319600
2017-06-01,74.26441484546783,74.2806625366211,74.26441484546783,74.2806625366211,225100
2017-06-02,74.2644271850586,74.28067487891154,74.2644271850586,74.2644271850586,417900
2017-06-05,74.26441484546783,74.2806625366211,74.26441484546783,74.2806625366211,275800
2017-06-06,74.2644271850586,74.28067487891154,74.2644271850586,74.2644271850586,136350
2017-06-07,74.2644039410011,74.29690551757812,74.2644039410011,74.29690551757812,257750
2017-06-08,74.29691642681715,74.29691642681715,74.2806625366211,74.2806625366211,252500
2017-06-09,74.28065162976868,74.29690551757812,74.28065162976868,74.29690551757812,184700
2017-06-12,74.29691642681715,74.29691642681715,74.2806625366211,74.2806625366211,199600
2017-06-13,74.28065162976868,74.29690551757812,74.28065162976868,74.29690551757812,552550
2017-06-14,74.29691642681715,74.31316411797042,74.2806625366211,74.2806625366211,64350
2017-06-15,74.2806625366211,74.29691642681715,74.2806625366211,74.2806625366211,380800
2017-06-16,74.28070793247909,74.3132095336914,74.28070793247909,74.3132095336914,502600
2017-06-19,74.29690551757812,74.31315320634569,74.29690551757812,74.29690551757812,289700
2017-06-20,74.31315320634569,74.31315320634569,74.29690551757812,74.29690551757812,121050
2017-06-21,74.3132095336914,74.3132095336914,74.3132095336914,74.3132095336914,140600
2017-06-22,74.31317573372817,74.32942962646484,74.29692804003525,74.32942962646484,220000
2017-06-23,74.32946343382086,74.32946343382086,74.3132095336914,74.3132095336914,67200
2017-06-26,74.29690551757812,74.32940709415514,74.29690551757812,74.29690551757812,297850
2017-06-27,74.31315320634569,74.31315320634569,74.29690551757812,74.29690551757812,125000
2017-06-28,74.31317573372817,74.32942962646484,74.29692804003525,74.32942962646484,179200
2017-06-29,74.29696183260853,74.32946343382086,74.29696183260853,74.3132095336914,466100
2017-06-30,74.31317573372817,74.34567732015775,74.31317573372817,74.32942962646484,615300
2017-07-03,74.32126164008234,74.3375244140625,74.32126164008234,74.3375244140625,186100
2017-07-05,74.33753658035272,74.33753658035272,74.32127380371094,74.32127380371094,369400
2017-07-06,74.32126164008234,74.3375244140625,74.32126164008234,74.3375244140625,445500
2017-07-07,74.32126164008234,74.3375244140625,74.32126164008234,74.3375244140625,140950
2017-07-10,74.32126164008234,74.3375244140625,74.32126164008234,74.3375244140625,185600
2017-07-11,74.3375244140625,74.3375244140625,74.32126164008234,74.3375244140625,136900
2017-07-12,74.32127380371094,74.33753658035272,74.32127380371094,74.32127380371094,403200
2017-07-13,74.33753658035272,74.35379315456252,74.32127380371094,74.32127380371094,137300
2017-07-14,74.32133956812703,74.3538589477539,74.32133956812703,74.3538589477539,255950
2017-07-17,74.3375244140625,74.3537809856117,74.3375244140625,74.3375244140625,588900
2017-07-18,74.3375244140625,74.3537809856117,74.3375244140625,74.3375244140625,61150
2017-07-19,74.3375244140625,74.3537809856117,74.3375244140625,74.3375244140625,99350
2017-07-20,74.3375244140625,74.3537809856117,74.3375244140625,74.3375244140625,71950
2017-07-21,74.3375244140625,74.3537809856117,74.3375244140625,74.3375244140625,211000
2017-07-24,74.3375244140625,74.3537809856117,74.3375244140625,74.3375244140625,140600
2017-07-25,74.3375244140625,74.37004375959188,74.3375244140625,74.3375244140625,265850
2017-07-26,74.3376023591592,74.37012173878607,74.3376023591592,74.3538589477539,232100
2017-07-27,74.37005615234375,74.37005615234375,74.35379337565361,74.37005615234375,221700
2017-07-28,74.3538589477539,74.37012173878607,74.3538589477539,74.3538589477539,159600
2017-07-31,74.38637832738077,74.38637832738077,74.3538589477539,74.3538589477539,449600
2017-08-01,74.3570612021217,74.37332916259766,74.3570612021217,74.37332916259766,315600
2017-08-02,74.37333612175237,74.38961029052734,74.3570681597542,74.38961029052734,263800
2017-08-03,74.3570681597542,74.38961029052734,74.3570681597542,74.38961029052734,158400
2017-08-04,74.37333612175237,74.38961029052734,74.3570681597542,74.38961029052734,350700
2017-08-07,74.3570681597542,74.38961029052734,74.3570681597542,74.38961029052734,130400
2017-08-08,74.38961029052734,74.38961029052734,74.37333612175237,74.38961029052734,309800
2017-08-09,74.38961029052734,74.38961029052734,74.37333612175237,74.38961029052734,142200
2017-08-10,74.37333612175237,74.38961029052734,74.37333612175237,74.38961029052734,111150
2017-08-11,74.38961582585384,74.4058837890625,74.37334165586792,74.4058837890625,211350
2017-08-14,74.4058782525255,74.4058782525255,74.38961029052734,74.38961029052734,331150
2017-08-15,74.38961582585384,74.4058837890625,74.38961582585384,74.4058837890625,192600
2017-08-16,74.4058782525255,74.4058782525255,74.38961029052734,74.38961029052734,141250
2017-08-17,74.38961582585384,74.4058837890625,74.38961582585384,74.4058837890625,363050
2017-08-18,74.4058782525255,74.4058782525255,74.38961029052734,74.38961029052734,230900
2017-08-21,74.4058837890625,74.42215795904842,74.4058837890625,74.4058837890625,483800
2017-08-22,74.40589074548474,74.42216491699219,74.40589074548474,74.42216491699219,208800
2017-08-23,74.42216491699219,74.42216491699219,74.40589074548474,74.42216491699219,292750
2017-08-24,74.40589074548474,74.42216491699219,74.40589074548474,74.42216491699219,1055500
2017-08-25,74.4058837890625,74.42215795904842,74.4058837890625,74.4058837890625,310550
2017-08-28,74.42216491699219,74.42216491699219,74.40589074548474,74.42216491699219,102050
2017-08-29,74.42216491699219,74.4384328817218,74.40589074548474,74.42216491699219,130450
2017-08-30,74.42216491699219,74.4384328817218,74.42216491699219,74.42216491699219,291150
2017-08-31,74.42216282186118,74.43843078613281,74.42216282186118,74.43843078613281,1212850
2017-09-01,74.44331359863281,74.44331359863281,74.42702768121853,74.44331359863281,373450
2017-09-05,74.44329406961774,74.44329406961774,74.41072845458984,74.41072845458984,437850
2017-09-06,74.42702768121853,74.44331359863281,74.42702768121853,74.44331359863281,927900
2017-09-07,74.44331359863281,74.44331359863281,74.42702768121853,74.44331359863281,159400
2017-09-08,74.4270248413086,74.44331075810145,74.4270248413086,74.4270248413086,514550
2017-09-11,74.44331075810145,74.44331075810145,74.4270248413086,74.4270248413086,130950
2017-09-12,74.42703672842745,74.45960235595703,74.42703672842745,74.45960235595703,257950
2017-09-13,74.44332264782142,74.45960235595703,74.44332264782142,74.45960235595703,438200
2017-09-14,74.44331359863281,74.4595933047895,74.44331359863281,74.44331359863281,238800
2017-09-15,74.4595933047895,74.4595933047895,74.44331359863281,74.44331359863281,96500
2017-09-18,74.4595933047895,74.47587922220377,74.44331359863281,74.44331359863281,276400
2017-09-19,74.45957468236197,74.47586059570312,74.44329498027686,74.47586059570312,61300
2017-09-20,74.47586059570312,74.47586059570312,74.45957468236197,74.47586059570312,129400
2017-09-21,74.45957468236197,74.47586059570312,74.45957468236197,74.47586059570312,108000
2017-09-22,74.47586059570312,74.47586059570312,74.45957468236197,74.47586059570312,133300
2017-09-25,74.47586059570312,74.47586059570312,74.45957468236197,74.47586059570312,158200
2017-09-26,74.45957468236197,74.47586059570312,74.45957468236197,74.47586059570312,255800
2017-09-27,74.47586059570312,74.47586059570312,74.45957468236197,74.47586059570312,229300
2017-09-28,74.45960235595703,74.475888275351,74.45960235595703,74.45960235595703,76550
2017-09-29,74.47589253214483,74.49217224121094,74.45960661182002,74.49217224121094,173100
2017-10-02,74.49539947509766,74.49539947509766,74.47910216288858,74.49539947509766,158800
2017-10-03,74.47910216288858,74.49539947509766,74.47910216288858,74.49539947509766,429250
2017-10-04,74.4791259765625,74.49542329398241,74.4791259765625,74.4791259765625,1119400
2017-10-05,74.47910216288858,74.49539947509766,74.47910216288858,74.49539947509766,186250
2017-10-06,74.49542329398241,74.49542329398241,74.4791259765625,74.4791259765625,205400
2017-10-09,74.4791259765625,74.49542329398241,74.4791259765625,74.4791259765625,141250
2017-10-10,74.4791259765625,74.49542329398241,74.4791259765625,74.4791259765625,264050
2017-10-11,74.49542329398241,74.49542329398241,74.4791259765625,74.4791259765625,148300
2017-10-12,74.49542764723351,74.51171875,74.47913032886123,74.51171875,244300
2017-10-13,74.51171875,74.51171875,74.49542764723351,74.51171875,78450
2017-10-16,74.49539947509766,74.5116905717033,74.49539947509766,74.49539947509766,189900
2017-10-17,74.49542764723351,74.52801606837227,74.49542764723351,74.51171875,227500
2017-10-18,74.51171875,74.52801606837227,74.51171875,74.51171875,64150
2017-10-19,74.51171875,74.52801606837227,74.49542764723351,74.51171875,199850
2017-10-20,74.51169493537165,74.52799224853516,74.51169493537165,74.52799224853516,57150
2017-10-23,74.52801606837227,74.52801606837227,74.51171875,74.51171875,136250
2017-10-24,74.51174597857364,74.5443344116211,74.51174597857364,74.5443344116211,157350
2017-10-25,74.5280433029014,74.5443344116211,74.5280433029014,74.5443344116211,293900
2017-10-26,74.5280433029014,74.5443344116211,74.5280433029014,74.5443344116211,301050
2017-10-27,74.5280433029014,74.5443344116211,74.5280433029014,74.5443344116211,1063500
2017-10-30,74.52799224853516,74.54428334609486,74.52799224853516,74.52799224853516,286950
2017-10-31,74.5280433029014,74.5443344116211,74.5280433029014,74.5443344116211,430350
2017-11-01,74.55245971679688,74.55245971679688,74.53614992155421,74.55245971679688,586100
2017-11-02,74.55242734187095,74.55242734187095,74.53611755371094,74.53611755371094,137250
2017-11-03,74.53611755371094,74.55242734187095,74.53611755371094,74.53611755371094,222550
2017-11-06,74.53614992155421,74.55245971679688,74.53614992155421,74.55245971679688,95200
2017-11-07,74.53614992155421,74.55245971679688,74.53614992155421,74.55245971679688,89950
2017-11-08,74.55245971679688,74.55245971679688,74.53614992155421,74.55245971679688,238750
2017-11-09,74.55242734187095,74.55242734187095,74.53611755371094,74.53611755371094,518050
2017-11-10,74.55245971679688,74.56876329167521,74.53614992155421,74.55245971679688,278000
2017-11-13,74.56876329167521,74.56876329167521,74.55245971679688,74.55245971679688,229800
2017-11-14,74.56876329167521,74.56876329167521,74.55245971679688,74.55245971679688,119450
2017-11-15,74.55245971679688,74.56876329167521,74.55245971679688,74.55245971679688,278750
2017-11-16,74.55249066884116,74.56879425048828,74.55249066884116,74.56879425048828,232900
2017-11-17,74.55245971679688,74.56876329167521,74.55245971679688,74.55245971679688,164550
2017-11-20,74.55249066884116,74.5851040525023,74.55249066884116,74.56879425048828,372450
2017-11-21,74.56878083812659,74.58509063720703,74.55247725941192,74.58509063720703,259000
2017-11-22,74.56878083812659,74.58509063720703,74.56878083812659,74.58509063720703,153600
2017-11-24,74.5851040525023,74.60140763414942,74.56879425048828,74.56879425048828,577050
2017-11-27,74.56879425048828,74.5851040525023,74.56879425048828,74.56879425048828,373900
2017-11-28,74.56875077109719,74.60136413574219,74.56875077109719,74.60136413574219,244700
2017-11-29,74.58509063720703,74.6013942159217,74.56878083812659,74.58509063720703,366300
2017-11-30,74.6013942159217,74.6013942159217,74.58509063720703,74.58509063720703,288000
2017-12-01,74.59811897562803,74.59811897562803,74.58995819091797,74.58995819091797,283200
2017-12-04,74.58993797238485,74.59809875488281,74.58993797238485,74.59809875488281,142700
2017-12-05,74.59807853856128,74.60623931884766,74.58991775827491,74.60623931884766,532500
2017-12-06,74.6062595373808,74.6062595373808,74.59809875488281,74.59809875488281,544900
2017-12-07,74.59807853856128,74.60623931884766,74.59807853856128,74.60623931884766,145100
2017-12-08,74.60624821458887,74.6144027709961,74.59808743332944,74.6144027709961,196100
2017-12-11,74.61439387428256,74.61439387428256,74.60623931884766,74.60623931884766,138900
2017-12-12,74.62256355225553,74.62256355225553,74.60624821458887,74.6144027709961,184900
2017-12-13,74.61439387428256,74.61439387428256,74.60623931884766,74.60623931884766,375100
2017-12-14,74.6144027709961,74.62256355225553,74.60624821458887,74.6144027709961,143000
2017-12-15,74.61444358439388,74.62260437011719,74.61444358439388,74.62260437011719,389600
2017-12-18,74.61445387796186,74.63077545166016,74.61445387796186,74.63077545166016,288500
2017-12-19,74.62420951844771,74.63237762451172,74.61604764282312,74.63237762451172,287600
2017-12-20,74.61604764282312,74.63237762451172,74.61604764282312,74.63237762451172,614200
2017-12-21,74.62420951844771,74.64054573057572,74.62420951844771,74.63237762451172,233500
2017-12-22,74.64053642376305,74.6487045288086,74.63236831871751,74.6487045288086,1997600
2017-12-26,74.64872444267374,74.64872444267374,74.64055633544922,74.64055633544922,498300
2017-12-27,74.64869847761722,74.6568603515625,74.6405303732338,74.6568603515625,320100
2017-12-28,74.64869847761722,74.6568603515625,74.64869847761722,74.6568603515625,366100
2017-12-29,74.64872444267374,74.6650544266825,74.64055633544922,74.64055633544922,414600
2018-01-02,74.6487045288086,74.66503450846103,74.6487045288086,74.6487045288086,790000
2018-01-03,74.66503143310547,74.66503143310547,74.65686332839637,74.66503143310547,218300
2018-01-04,74.6731948852539,74.6731948852539,74.65685867685353,74.6731948852539,1098100
2018-01-05,74.66502678105373,74.6731948852539,74.66502678105373,74.6731948852539,247600
2018-01-08,74.6650359868211,74.68136596679688,74.6650359868211,74.68136596679688,199800
2018-01-09,74.6650359868211,74.68136596679688,74.6650359868211,74.68136596679688,185900
2018-01-10,74.67320409202837,74.68136596679688,74.67320409202837,74.68136596679688,222400
2018-01-11,74.68135675901611,74.68952486321629,74.6731948852539,74.6731948852539,163800
2018-01-12,74.68955528114516,74.69772338867188,74.68138717361845,74.69772338867188,531300
2018-01-16,74.68136596679688,74.68953407200414,74.68136596679688,74.68136596679688,280200
2018-01-17,74.68138717361845,74.69772338867188,74.68138717361845,74.69772338867188,229000
2018-01-18,74.68955528114516,74.69772338867188,74.68955528114516,74.69772338867188,238900
2018-01-19,74.69770347668188,74.70587158203125,74.69770347668188,74.70587158203125,273300
2018-01-22,74.71405792236328,74.71405792236328,74.70589604478013,74.71405792236328,285200
2018-01-23,74.71405792236328,74.71405792236328,74.70589604478013,74.71405792236328,706900
2018-01-24,74.72221374511719,74.72221374511719,74.70588376219486,74.72221374511719,214600
2018-01-25,74.72221374511719,74.72221374511719,74.71404563843608,74.72221374511719,493200
2018-01-26,74.7222106671644,74.73854064941406,74.7222106671644,74.73854064941406,430600
2018-01-29,74.73854372803952,74.73854372803952,74.72221374511719,74.72221374511719,696400
2018-01-30,74.71404098492091,74.73853907299849,74.71404098492091,74.73037719726562,581300
2018-01-31,74.73037877350905,74.73854064941406,74.73037877350905,74.73854064941406,258900
2018-02-01,74.71892992655505,74.74345105770445,74.71892992655505,74.73527526855469,1016400
2018-02-02,74.74343872070312,74.74343872070312,74.73526293290284,74.74343872070312,459100
2018-02-05,74.75162061055433,74.75162061055433,74.73527526855469,74.73527526855469,757000
2018-02-06,74.72708714510256,74.75160827220455,74.72708714510256,74.74343872070312,1558600
2018-02-07,74.73526446260982,74.79248250578524,74.71891912297356,74.7516098022461,1294900
2018-02-08,74.73526293290284,74.75978406000483,74.73526293290284,74.74343872070312,1547200
2018-02-09,74.73525975772887,74.75978088378906,74.73525975772887,74.75978088378906,2932600
2018-02-12,74.75978088378906,74.75978088378906,74.75160509633614,74.75978088378906,2039300
2018-02-13,74.7434355451818,74.76795667124199,74.7434355451818,74.75978088378906,4352400
2018-02-14,74.75160509633614,74.75978088378906,74.75160509633614,74.75978088378906,549700
2018-02-15,74.76798248291016,74.76798248291016,74.75163090235935,74.76798248291016,924900
2018-02-16,74.7597943572058,74.7761459350586,74.7597943572058,74.7761459350586,920500
2018-02-20,74.7679701461322,74.7761459350586,74.7597943572058,74.7761459350586,590100
2018-02-21,74.77615827318556,74.77615827318556,74.76798248291016,74.76798248291016,1012400
2018-02-22,74.7761459350586,74.78431548768526,74.7679701461322,74.7761459350586,468700
2018-02-23,74.78429705244451,74.79247283935547,74.77612750183172,74.79247283935547,2653500
2018-02-26,74.78431548768526,74.79249127661166,74.7761459350586,74.7761459350586,2981600
2018-02-27,74.77612750183172,74.79247283935547,74.77612750183172,74.79247283935547,373600
2018-02-28,74.79244524881989,74.80062103271484,74.78426946492493,74.80062103271484,882200
2018-03-01,74.79165584106521,74.80802154541016,74.79165584106521,74.80802154541016,1260500
2018-03-02,74.79986367640961,74.81622314453125,74.79986367640961,74.81622314453125,1353900
2018-03-05,74.81622314453125,74.81622314453125,74.79986367640961,74.81622314453125,849200
2018-03-06,74.81622314453125,74.81622314453125,74.79986367640961,74.81622314453125,232700
2018-03-07,74.80804653131517,74.81622314453125,74.80804653131517,74.81622314453125,978700
2018-03-08,74.80802154541016,74.81619815589525,74.80802154541016,74.80802154541016,257400
2018-03-09,74.81622662957656,74.83259234015,74.81622662957656,74.82440948486328,596500
2018-03-12,74.83256530761719,74.83256530761719,74.81619960295569,74.83256530761719,506300
2018-03-13,74.81619960295569,74.83256530761719,74.81619960295569,74.83256530761719,469400
2018-03-14,74.81619960295569,74.83256530761719,74.81619960295569,74.83256530761719,245000
2018-03-15,74.83259234015,74.83259234015,74.82440948486328,74.82440948486328,863800
2018-03-16,74.83259930947854,74.84078216552734,74.83259930947854,74.84078216552734,1216900
2018-03-19,74.83259930947854,74.8489587798858,74.83259930947854,74.84078216552734,466100
2018-03-20,74.84074815994794,74.84892477059117,74.83256530761719,74.83256530761719,444500
2018-03-21,74.84077663331627,74.84895324707031,74.84077663331627,74.84895324707031,336300
2018-03-22,74.84074197880685,74.85710144042969,74.84074197880685,74.85710144042969,305600
2018-03-23,74.85710492872548,74.86528778076172,74.85710492872548,74.86528778076172,633100
2018-03-26,74.85710144042969,74.86528429208461,74.85710144042969,74.85710144042969,451300
2018-03-27,74.87347412109375,74.87347412109375,74.85711465658262,74.87347412109375,1357300
2018-03-28,74.8734852365059,74.88166809082031,74.8734852365059,74.88166809082031,3030200
2018-03-29,74.88166743360466,74.89803314208984,74.88166743360466,74.89803314208984,737400
2018-04-02,74.8939208984375,74.8939208984375,74.87753640194451,74.8939208984375,1681600
2018-04-03,74.89390391631079,74.89390391631079,74.88571166992188,74.88571166992188,1893300
2018-04-04,74.88573661878276,74.90211486816406,74.88573661878276,74.90211486816406,3535400
2018-04-05,74.91031646728516,74.91031646728516,74.90212421714439,74.91031646728516,2245800
2018-04-06,74.91031646728516,74.91031646728516,74.90212421714439,74.91031646728516,310400
2018-04-09,74.91849517822266,74.91849517822266,74.91030292956239,74.91849517822266,238500
2018-04-10,74.91850871742591,74.91850871742591,74.91031646728516,74.91031646728516,491300
2018-04-11,74.92669677734375,74.92669677734375,74.91850452766114,74.92669677734375,249300
2018-04-12,74.91850452766114,74.92669677734375,74.91850452766114,74.92669677734375,8103700
2018-04-13,74.92669677734375,74.93488277817076,74.92669677734375,74.92669677734375,287900
2018-04-16,74.94306182861328,74.94306182861328,74.92668358098825,74.94306182861328,321100
2018-04-17,74.93486958037352,74.94306182861328,74.93486958037352,74.94306182861328,3475000
2018-04-18,74.94306010693828,74.94306010693828,74.93486785888672,74.93486785888672,277900
2018-04-19,74.9512710571289,74.9512710571289,74.94307880703319,74.9512710571289,473200
2018-04-20,74.94307880703319,74.95945705836873,74.94307880703319,74.9512710571289,264000
2018-04-23,74.9512710571289,74.95945705836873,74.9512710571289,74.9512710571289,1125900
2018-04-24,74.95125613906137,74.96763438713704,74.95125613906137,74.95944213867188,1031600
2018-04-25,74.95945911686681,74.9676513671875,74.95945911686681,74.9676513671875,1001600
2018-04-26,74.96763782928369,74.98402232696631,74.96763782928369,74.975830078125,1484300
2018-04-27,74.97581654170025,74.9840087890625,74.97581654170025,74.9840087890625,295500
2018-04-30,74.98402232696631,74.98402232696631,74.975830078125,74.975830078125,325900
2018-05-01,74.97337317594256,74.98977059230349,74.97337317594256,74.98157501220703,1429800
2018-05-02,74.98157340201313,74.9897689819336,74.98157340201313,74.9897689819336,398200
2018-05-03,74.99797081802193,74.99797081802193,74.9897689819336,74.9897689819336,3642700
2018-05-04,75.00615692138672,75.00615692138672,74.99795508701874,75.00615692138672,1208100
2018-05-07,74.99795508701874,75.00615692138672,74.99795508701874,75.00615692138672,365500
2018-05-08,75.00619482896734,75.01439666748047,75.00619482896734,75.01439666748047,432900
2018-05-09,74.9979929904542,75.01439666748047,74.9979929904542,75.01439666748047,807900
2018-05-10,75.01439666748047,75.02259224982387,75.01439666748047,75.01439666748047,4673600
2018-05-11,75.030794088337,75.030794088337,75.01439666748047,75.01439666748047,348900
2018-05-14,75.01439666748047,75.030794088337,75.01439666748047,75.01439666748047,897600
2018-05-15,75.02257514089636,75.03077697753906,75.02257514089636,75.03077697753906,1825800
2018-05-16,75.03079199716467,75.03899383544922,75.02259015888013,75.03899383544922,1147500
2018-05-17,75.03899383544922,75.03899383544922,75.03079199716467,75.03899383544922,2799200
2018-05-18,75.04716491699219,75.04716491699219,75.0389693375528,75.04716491699219,1550100
2018-05-21,75.04716491699219,75.05536675259908,75.0389693375528,75.04716491699219,509500
2018-05-22,75.05536675259908,75.05536675259908,75.04716491699219,75.04716491699219,587800
2018-05-23,75.06359124237909,75.06359124237909,75.04718756621466,75.05538940429688,244900
2018-05-24,75.06356025026508,75.07176208496094,75.06356025026508,75.07176208496094,260000
2018-05-25,75.07178336201925,75.0799789428711,75.07178336201925,75.0799789428711,479400
2018-05-29,75.07178336201925,75.0799789428711,75.07178336201925,75.0799789428711,845400
2018-05-30,75.07176208496094,75.07995766348998,75.07176208496094,75.07176208496094,450400
2018-05-31,75.09639000921453,75.09639000921453,75.07998633355892,75.08818817138672,901800
2018-06-01,75.09309387207031,75.09309387207031,75.08488699984416,75.09309387207031,707400
2018-06-04,75.09308996399926,75.10130310058594,75.09308996399926,75.10130310058594,1174100
2018-06-05,75.10130310058594,75.10130310058594,75.09308996399926,75.10130310058594,726900
2018-06-06,75.10130700908442,75.10130700908442,75.09309387207031,75.09309387207031,594200
2018-06-07,75.10130310058594,75.11772937375929,75.10130310058594,75.10130310058594,1595100
2018-06-08,75.11775207519531,75.11775207519531,75.10953893612654,75.11775207519531,323200
2018-06-11,75.11772391493017,75.12593078613281,75.10951077894035,75.12593078613281,871700
2018-06-12,75.12593078613281,75.12593078613281,75.11772391493017,75.12593078613281,1142100
2018-06-13,75.11775207519531,75.13417208854334,75.11775207519531,75.11775207519531,244100
2018-06-14,75.13417425083158,75.14238739013672,75.13417425083158,75.14238739013672,440900
2018-06-15,75.14238739013672,75.14238739013672,75.13417425083158,75.14238739013672,255400
2018-06-18,75.15057528311071,75.15057528311071,75.1341552734375,75.1341552734375,1502900
2018-06-19,75.15057373046875,75.15057373046875,75.14236685819576,75.15057373046875,207800
2018-06-20,75.1588074039573,75.1588074039573,75.14238739013672,75.14238739013672,616100
2018-06-21,75.16700000459072,75.16700000459072,75.15057373046875,75.15057373046875,782600
2018-06-22,75.1670037258465,75.1670037258465,75.1587905883789,75.1587905883789,289400
2018-06-25,75.17522430419922,75.17522430419922,75.1670111659187,75.17522430419922,1069700
2018-06-26,75.16697692871094,75.18339693300405,75.16697692871094,75.16697692871094,908600
2018-06-27,75.18341827392578,75.18341827392578,75.17521140184273,75.18341827392578,326100
2018-06-28,75.18341827392578,75.19163141079669,75.18341827392578,75.18341827392578,467100
2018-06-29,75.19981384277344,75.19981384277344,75.19160070925605,75.19981384277344,811600
2018-07-02,75.19737384752574,75.20559838992591,75.18915557861328,75.18915557861328,1826900
2018-07-03,75.19737238158828,75.20559692382812,75.19737238158828,75.20559692382812,1022400
2018-07-05,75.20559692382812,75.21382146606797,75.20559692382812,75.20559692382812,1033600
2018-07-06,75.21384424189074,75.2220687866211,75.21384424189074,75.2220687866211,1050600
2018-07-09,75.21384424189074,75.23028705786194,75.21384424189074,75.2220687866211,388200
2018-07-10,75.23025512695312,75.23025512695312,75.21381231796094,75.23025512695312,468100
2018-07-11,75.22203685920046,75.23025512695312,75.22203685920046,75.23025512695312,960700
2018-07-12,75.23025512695312,75.24670420943214,75.23025512695312,75.23025512695312,639200
2018-07-13,75.24674993686256,75.24674993686256,75.238525390625,75.238525390625,628900
2018-07-16,75.2467041015625,75.2467041015625,75.2384795603348,75.2467041015625,377800
2018-07-17,75.25492236930339,75.25492236930339,75.2384795603348,75.2467041015625,862800
2018-07-18,75.24669506332437,75.25491333007812,75.24669506332437,75.25491333007812,437400
2018-07-19,75.25495904851365,75.27140813898635,75.25495904851365,75.26318359375,352200
2018-07-20,75.27137756347656,75.27137756347656,75.26315302158105,75.27137756347656,1845000
2018-07-23,75.2796326842227,75.2796326842227,75.26318359375,75.26318359375,293200
2018-07-24,75.2713927660137,75.27961730957031,75.2713927660137,75.27961730957031,450100
2018-07-25,75.27960210537208,75.27960210537208,75.27137756347656,75.27137756347656,316000
2018-07-26,75.29606012319496,75.29606012319496,75.27961730957031,75.27961730957031,269600
2018-07-27,75.29607391357422,75.29607391357422,75.28784936851129,75.29607391357422,457400
2018-07-30,75.30426799216234,75.30426799216234,75.2878189086914,75.2878189086914,377100
2018-07-31,75.30423736572266,75.30423736572266,75.29601282733213,75.30423736572266,778700
2018-08-01,75.30015735480198,75.30838775634766,75.30015735480198,75.30838775634766,1117200
2018-08-02,75.31664276123047,75.31664276123047,75.30840607493198,75.31664276123047,691800
2018-08-03,75.31664276123047,75.32487944752897,75.30840607493198,75.31664276123047,353500
2018-08-06,75.3331268241861,75.3331268241861,75.3166534492514,75.32489013671875,710200
2018-08-07,75.3331069946289,75.3331069946289,75.31663362403043,75.3331069946289,660800
2018-08-08,75.3331268241861,75.3331268241861,75.32489013671875,75.32489013671875,741400
2018-08-09,75.3331069946289,75.34133739717812,75.3331069946289,75.3331069946289,340500
2018-08-10,75.3495864868164,75.3495864868164,75.34134980016121,75.3495864868164,287400
2018-08-13,75.35780334472656,75.35780334472656,75.34956666023866,75.35780334472656,664500
2018-08-14,75.35780485123871,75.35780485123871,75.3413314819336,75.3413314819336,339800
2018-08-15,75.34956666023866,75.35780334472656,75.34956666023866,75.35780334472656,533000
2018-08-16,75.36603374646505,75.37427043095293,75.35780334472656,75.35780334472656,539800
2018-08-17,75.36602783203125,75.37426451587275,75.36602783203125,75.36602783203125,656600
2018-08-20,75.36602783203125,75.37426451587275,75.36602783203125,75.36602783203125,600900
2018-08-21,75.3825118925294,75.3825118925294,75.37427520751953,75.37427520751953,354100
2018-08-22,75.3825118925294,75.3825118925294,75.37427520751953,75.37427520751953,735700
2018-08-23,75.39896392822266,75.39896392822266,75.38249684424,75.39896392822266,1007000
2018-08-24,75.39896392822266,75.39896392822266,75.3907335276056,75.39896392822266,229800
2018-08-27,75.39899750486096,75.40723419189453,75.39076710057876,75.40723419189453,323800
2018-08-28,75.39899750486096,75.40723419189453,75.39899750486096,75.40723419189453,610700
2018-08-29,75.41543729495388,75.41543729495388,75.39896392822266,75.39896392822266,908800
2018-08-30,75.41542531365302,75.43189239501953,75.41542531365302,75.43189239501953,748500
2018-08-31,75.42369079589844,75.43192748178673,75.42369079589844,75.42369079589844,494800
2018-09-04,75.42204110729526,75.43029022216797,75.42204110729526,75.43029022216797,973900
2018-09-05,75.4302690710557,75.43851818361532,75.4220199584961,75.4220199584961,883300
2018-09-06,75.44680197279635,75.44680197279635,75.43855285644531,75.43855285644531,1809500
2018-09-07,75.4467818973127,75.45502471923828,75.4467818973127,75.45502471923828,472300
2018-09-10,75.4467818973127,75.45502471923828,75.4467818973127,75.45502471923828,593200
2018-09-11,75.44674202038898,75.4632339477539,75.44674202038898,75.4632339477539,1580300
2018-09-12,75.45498483795787,75.4632339477539,75.45498483795787,75.4632339477539,757500
2018-09-13,75.47972587511882,75.47972587511882,75.4632339477539,75.4632339477539,458700
2018-09-14,75.47973177084945,75.47973177084945,75.47148895263672,75.47148895263672,1126400
2018-09-17,75.47149940207132,75.48799133300781,75.47149940207132,75.48799133300781,639100
2018-09-18,75.48799133300781,75.48799133300781,75.47974222142531,75.48799133300781,457500
2018-09-19,75.47974222142531,75.48799133300781,75.47974222142531,75.48799133300781,942300
2018-09-20,75.4962827441472,75.50453186035156,75.4962827441472,75.50453186035156,448700
2018-09-21,75.4962827441472,75.50453186035156,75.4962827441472,75.50453186035156,274400
2018-09-24,75.50449826856206,75.51274108886719,75.50449826856206,75.51274108886719,1329600
2018-09-25,75.50449826856206,75.51274108886719,75.50449826856206,75.51274108886719,662400
2018-09-26,75.52099020140156,75.52099020140156,75.51274108886719,75.51274108886719,256900
2018-09-27,75.52925109863281,75.52925109863281,75.52100198481135,75.52925109863281,343000
2018-09-28,75.52100198481135,75.52925109863281,75.52100198481135,75.52925109863281,409800
2018-10-01,75.53417205810547,75.53417205810547,75.52590977618499,75.53417205810547,3788900
2018-10-02,75.53420159769175,75.5424575805664,75.53420159769175,75.5424575805664,584800
2018-10-03,75.5424575805664,75.5424575805664,75.53420159769175,75.5424575805664,380100
2018-10-04,75.55900573730469,75.55900573730469,75.55074344957387,75.55900573730469,1154500
2018-10-05,75.56727600097656,75.56727600097656,75.55901371237368,75.56727600097656,4664400
2018-10-08,75.56727600097656,75.56727600097656,75.55901371237368,75.56727600097656,638800
2018-10-09,75.5672680250355,75.5672680250355,75.55900573730469,75.55900573730469,506400
2018-10-10,75.57550048828125,75.57550048828125,75.56724450539902,75.57550048828125,2091100
2018-10-11,75.58373260498047,75.58373260498047,75.57547032311902,75.58373260498047,1687600
2018-10-12,75.58373260498047,75.59199488684192,75.58373260498047,75.58373260498047,741500
2018-10-15,75.59200286865234,75.59200286865234,75.58374058591848,75.59200286865234,4029300
2018-10-16,75.59204766455113,75.60030364990234,75.59204766455113,75.60030364990234,1265500
2018-10-17,75.59204766455113,75.60030364990234,75.59204766455113,75.60030364990234,6981000
2018-10-18,75.60856593753245,75.60856593753245,75.60030364990234,75.60030364990234,733900
2018-10-19,75.60853576660156,75.61679805093468,75.60853576660156,75.60853576660156,693400
2018-10-22,75.60858986042932,75.62511444091797,75.60858986042932,75.62511444091797,746900
2018-10-23,75.60858986042932,75.62511444091797,75.60858986042932,75.62511444091797,1982600
2018-10-24,75.63331604003906,75.63331604003906,75.6250600580126,75.63331604003906,1071600
2018-10-25,75.63335453278124,75.64987910979688,75.63335453278124,75.64161682128906,3574800
2018-10-26,75.64984893798828,75.64984893798828,75.64158665277574,75.64984893798828,6698900
2018-10-29,75.64984893798828,75.64984893798828,75.64158665277574,75.64984893798828,1477400
2018-10-30,75.65810492092376,75.65810492092376,75.64984893798828,75.64984893798828,1303100
2018-10-31,75.65808868408203,75.65808868408203,75.64983270291836,75.65808868408203,2389400
2018-11-01,75.6746597290039,75.6746597290039,75.66638388969294,75.6746597290039,2666600
2018-11-02,75.66638388969294,75.6746597290039,75.66638388969294,75.6746597290039,2036700
2018-11-05,75.67466941109504,75.68294525146484,75.67466941109504,75.68294525146484,2684100
2018-11-06,75.68294525146484,75.68294525146484,75.67466941109504,75.68294525146484,1105200
2018-11-07,75.69120788574219,75.69120788574219,75.6829320468163,75.69120788574219,1135100
2018-11-08,75.69947814941406,75.71602982742706,75.69947814941406,75.69947814941406,1624800
2018-11-09,75.70774283897009,75.71601867675781,75.69946700118237,75.71601867675781,3348300
2018-11-12,75.71600899102594,75.71600899102594,75.70773315429688,75.70773315429688,601500
2018-11-13,75.70774283897009,75.71601867675781,75.70774283897009,75.71601867675781,802200
2018-11-14,75.71600899102594,75.71600899102594,75.70773315429688,75.70773315429688,2459500
2018-11-15,75.73255920410156,75.73255920410156,75.72428336684227,75.73255920410156,1448300
2018-11-16,75.74083709716797,75.74083709716797,75.73256125968403,75.74083709716797,7584300
2018-11-19,75.74083504136087,75.74083504136087,75.73255920410156,75.73255920410156,1754300
2018-11-20,75.7491683959961,75.7491683959961,75.74089255245283,75.7491683959961,5355400
2018-11-21,75.77394661521423,75.77394661521423,75.75739493752015,75.76567077636719,1683200
2018-11-23,75.76567077636719,75.77394661521423,75.75739493752015,75.76567077636719,544500
2018-11-26,75.77392578125,75.77392578125,75.76564994467839,75.77392578125,945300
2018-11-27,75.77392578125,75.7821953052079,75.76564994467839,75.77392578125,701300
2018-11-28,75.77394940656924,75.78221893310547,75.77394940656924,75.78221893310547,1463800
2018-11-29,75.79052734375,75.7988031864585,75.79052734375,75.79052734375,5720200
2018-11-30,75.80703529838365,75.80703529838365,75.7904836225148,75.79875946044922,1795600
2018-12-03,75.79627990722656,75.80456995362015,75.79627990722656,75.79627990722656,2369700
2018-12-04,75.80457305908203,75.80457305908203,75.79628301234882,75.80457305908203,1610600
2018-12-06,75.82115173339844,75.82943545652371,75.81286168682038,75.82115173339844,4606200
2018-12-07,75.82943725585938,75.82943725585938,75.82115353253754,75.82943725585938,1924600
2018-12-10,75.83770751953125,75.83770751953125,75.82941747491904,75.83770751953125,1474800
2018-12-11,75.83772730263414,75.83772730263414,75.82943725585938,75.82943725585938,1734600
2018-12-12,75.84600830078125,75.84600830078125,75.83771825499552,75.84600830078125,959200
2018-12-13,75.85432434082031,75.85432434082031,75.84604061495746,75.85432434082031,1410000
2018-12-14,75.85428167165416,75.8625717163086,75.85428167165416,75.8625717163086,939300
2018-12-17,75.86257482317012,75.87086486816406,75.8542847781762,75.87086486816406,3563400
2018-12-18,75.87086486816406,75.87086486816406,75.86257482317012,75.87086486816406,2394700
2018-12-19,75.87916687306429,75.87916687306429,75.86256408691406,75.86256408691406,2636300
2018-12-20,75.87921142578125,75.88751599099417,75.87921142578125,75.87921142578125,2938700
2018-12-21,75.89576721191406,75.89576721191406,75.88746265253809,75.89576721191406,2612300
2018-12-24,75.90408325195312,75.90408325195312,75.89578502515229,75.90408325195312,2979200
2018-12-26,75.90406543676724,75.90406543676724,75.89576721191406,75.89576721191406,2751600
2018-12-27,75.91239551107498,75.92070007324219,75.91239551107498,75.92070007324219,3096100
2018-12-28,75.9289779663086,75.9289779663086,75.92067974088864,75.9289779663086,1835800
2018-12-31,75.93728637695312,75.93728637695312,75.9206835907481,75.93728637695312,3490000
2019-01-02,75.94558708619493,75.94558708619493,75.9289779663086,75.9289779663086,15671600
2019-01-03,75.94559100847559,75.96219379469618,75.94559100847559,75.95389556884766,3316200
2019-01-04,75.96220397949219,75.96220397949219,75.94560119104555,75.96220397949219,5483000
2019-01-07,75.95390575253107,75.96220397949219,75.95390575253107,75.96220397949219,2840200
2019-01-08,75.96220397949219,75.96220397949219,75.95390575253107,75.96220397949219,1923100
2019-01-09,75.9705085409777,75.9705085409777,75.96220397949219,75.96220397949219,1486900
2019-01-10,75.98710754836269,75.98710754836269,75.97050476074219,75.97050476074219,1865800
2019-01-11,75.98712158203125,75.98712158203125,75.97882335395049,75.98712158203125,1329200
2019-01-14,75.99540069772502,75.99540069772502,75.97879791259766,75.97879791259766,1986900
2019-01-15,75.99541473388672,75.99541473388672,75.98711017252764,75.99541473388672,1177800
2019-01-16,76.00372314453125,76.00372314453125,75.99541858275158,76.00372314453125,1310100
2019-01-17,76.01203410847181,76.02033233642578,76.01203410847181,76.02033233642578,809400
2019-01-18,76.02033233642578,76.02863689890492,76.01203410847181,76.02033233642578,1950700
2019-01-22,76.02034381273202,76.02864837646484,76.01204558352532,76.02864837646484,1930700
2019-01-23,76.03695294019766,76.03695294019766,76.02864837646484,76.02864837646484,1637700
2019-01-24,76.04526141415231,76.0535659790039,76.04526141415231,76.0535659790039,1200800
2019-01-25,76.04522705078125,76.05353161188017,76.04522705078125,76.04522705078125,2123700
2019-01-28,76.0618705438555,76.0618705438555,76.0535659790039,76.0535659790039,1286100
2019-01-29,76.0535659790039,76.0618705438555,76.0535659790039,76.0535659790039,965000
2019-01-30,76.06184009179351,76.07014465332031,76.06184009179351,76.07014465332031,1784900
2019-01-31,76.07014465332031,76.08674744184947,76.07014465332031,76.07014465332031,4576700
2019-02-01,76.0859651681364,76.0859651681364,76.07764434814453,76.07764434814453,2534500
2019-02-04,76.07763194015429,76.08595275878906,76.07763194015429,76.08595275878906,3375400
2019-02-05,76.08595275878906,76.09427357742383,76.08595275878906,76.08595275878906,2471300
2019-02-06,76.09427164983774,76.10259246826172,76.09427164983774,76.10259246826172,2135400
2019-02-07,76.10259246826172,76.11090693976091,76.10259246826172,76.10259246826172,1894000
2019-02-08,76.11921691894531,76.11921691894531,76.11089610170619,76.11921691894531,584400
2019-02-11,76.11924458735349,76.11924458735349,76.11092376708984,76.11092376708984,1328200
2019-02-12,76.11922739938866,76.12754821777344,76.11922739938866,76.12754821777344,986400
2019-02-13,76.12754821777344,76.12754821777344,76.11922739938866,76.12754821777344,818800
2019-02-14,76.14417266845703,76.15249348565733,76.14417266845703,76.14417266845703,2038600
2019-02-15,76.15249348565733,76.15249348565733,76.14417266845703,76.14417266845703,1547700
2019-02-19,76.16085052490234,76.16085052490234,76.15252970374466,76.16085052490234,1858700
2019-02-20,76.16085052490234,76.16085052490234,76.15252970374466,76.16085052490234,4086700
2019-02-21,76.17744923513025,76.17744923513025,76.16912841796875,76.16912841796875,1288200
2019-02-22,76.17744731049014,76.1857681274414,76.17744731049014,76.1857681274414,3265500
2019-02-25,76.18579579555906,76.18579579555906,76.17747497558594,76.17747497558594,1026500
2019-02-26,76.1857681274414,76.19408259746899,76.1857681274414,76.1857681274414,1202400
2019-02-27,76.19410705566406,76.19410705566406,76.18579258296754,76.19410705566406,1260300
2019-02-28,76.20241831716363,76.21073913574219,76.20241831716363,76.21073913574219,1073800
2019-03-01,76.21906280517578,76.21906280517578,76.21073287658469,76.21906280517578,2044200
2019-03-04,76.2107162475586,76.21904617433212,76.2107162475586,76.2107162475586,1554500
2019-03-05,76.21906280517578,76.227399092491,76.21906280517578,76.21906280517578,2614100
2019-03-06,76.22737884521484,76.22737884521484,76.21904256011389,76.22737884521484,706100
2019-03-07,76.24408721923828,76.24408721923828,76.23575093022265,76.24408721923828,1106400
2019-03-08,76.25242614746094,76.25242614746094,76.24409621618777,76.25242614746094,1061100
2019-03-11,76.25242614746094,76.25242614746094,76.24409621618777,76.25242614746094,861100
2019-03-12,76.2607421875,76.2607421875,76.25240589971425,76.2607421875,938300
2019-03-13,76.26905822753906,76.26905822753906,76.26072194196642,76.26905822753906,1796500
2019-03-14,76.26905822753906,76.27738815438893,76.26905822753906,76.26905822753906,520100
2019-03-15,76.2774429321289,76.28577922368817,76.269112999297,76.2774429321289,1115400
2019-03-18,76.27739216857849,76.28572845458984,76.27739216857849,76.28572845458984,1144100
2019-03-19,76.2940647406012,76.2940647406012,76.28572845458984,76.28572845458984,3794400
2019-03-20,76.2940647406012,76.2940647406012,76.28572845458984,76.28572845458984,1988500
2019-03-21,76.30240005328677,76.31072998046875,76.30240005328677,76.31072998046875,1957600
2019-03-22,76.31072998046875,76.31072998046875,76.30240005328677,76.31072998046875,2049600
2019-03-25,76.31906626637377,76.31906626637377,76.31072998046875,76.31072998046875,1231800
2019-03-26,76.319091796875,76.3274280855687,76.319091796875,76.319091796875,661600
2019-03-27,76.3190639218706,76.32740020751953,76.3190639218706,76.32740020751953,2214100
2019-03-28,76.34410095214844,76.34410095214844,76.33576466272883,76.34410095214844,924100
2019-03-29,76.34410095214844,76.35243724156805,76.34410095214844,76.34410095214844,1576100
2019-04-01,76.3490771707143,76.35742950439453,76.3490771707143,76.35742950439453,2419200
2019-04-02,76.35742765086029,76.35742765086029,76.34907531738281,76.34907531738281,1138800
2019-04-03,76.35742950439453,76.36577546711085,76.35742950439453,76.35742950439453,1422400
2019-04-04,76.37416261612563,76.38251495361328,76.37416261612563,76.38251495361328,1208000
2019-04-05,76.37416261612563,76.38251495361328,76.37416261612563,76.38251495361328,655700
2019-04-08,76.39086729110095,76.39086729110095,76.38251495361328,76.38251495361328,1349200
2019-04-09,76.38247103157298,76.39082336425781,76.38247103157298,76.39082336425781,1438000
2019-04-10,76.3991693259795,76.3991693259795,76.39082336425781,76.39082336425781,2261600
2019-04-11,76.40752596274311,76.41587829589844,76.40752596274311,76.41587829589844,674900
2019-04-12,76.40752596274311,76.41587829589844,76.40752596274311,76.41587829589844,890600
2019-04-15,76.41593991974963,76.42428588867188,76.41593991974963,76.42428588867188,1087900
2019-04-16,76.42428588867188,76.42428588867188,76.41593991974963,76.42428588867188,767900
2019-04-17,76.44095611572266,76.44930845184905,76.44095611572266,76.44095611572266,691500
2019-04-18,76.44933319091797,76.44933319091797,76.44098085208874,76.44933319091797,2976400
2019-04-22,76.44933319091797,76.45767915877934,76.44933319091797,76.44933319091797,1171400
2019-04-23,76.44933319091797,76.45767915877934,76.44933319091797,76.44933319091797,912100
2019-04-24,76.46602630615234,76.46602630615234,76.45767396789019,76.46602630615234,1103500
2019-04-25,76.48271942138672,76.48271942138672,76.47437345465835,76.48271942138672,1838500
2019-04-26,76.48268067929763,76.48268067929763,76.47433471679688,76.47433471679688,2449400
2019-04-29,76.48271942138672,76.49107175908206,76.48271942138672,76.48271942138672,667700
2019-04-30,76.49105834960938,76.49105834960938,76.48270601337826,76.49105834960938,1161400
2019-05-01,76.49440002441406,76.49440002441406,76.4860317928997,76.49440002441406,1237600
2019-05-02,76.51111605831467,76.51111605831467,76.50275421142578,76.50275421142578,856100
2019-05-03,76.51114654541016,76.51951477872272,76.51114654541016,76.51114654541016,1443500
2019-05-06,76.51947021484375,76.51947021484375,76.51110198640473,76.51947021484375,879800
2019-05-07,76.52787017822266,76.52787017822266,76.51950194631345,76.52787017822266,1217900
2019-05-08,76.52787017822266,76.52787017822266,76.51950194631345,76.52787017822266,980900
2019-05-09,76.54460147297456,76.54460147297456,76.53623962402344,76.53623962402344,2029800
2019-05-10,76.55298614501953,76.55298614501953,76.5446179111805,76.55298614501953,966600
2019-05-13,76.55294678178221,76.55294678178221,76.5445785522461,76.5445785522461,1953000
2019-05-14,76.56135437885857,76.56135437885857,76.55298614501953,76.55298614501953,1097000
2019-05-15,76.56132507324219,76.56132507324219,76.55295684260628,76.56132507324219,1061900
2019-05-16,76.56973266601562,76.57810090165098,76.56973266601562,76.56973266601562,1681600
2019-05-17,76.586439826671,76.586439826671,76.57807159423828,76.57807159423828,339300
2019-05-20,76.59478638191989,76.59478638191989,76.58641815185547,76.58641815185547,524300
2019-05-21,76.59478638191989,76.59478638191989,76.58641815185547,76.58641815185547,673700
2019-05-22,76.60316467285156,76.60316467285156,76.59480282408146,76.60316467285156,1218500
2019-05-23,76.61153533232718,76.61990356445312,76.61153533232718,76.61990356445312,1198800
2019-05-24,76.61990356445312,76.62826541348821,76.61990356445312,76.61990356445312,1337100
2019-05-28,76.62826538085938,76.62826538085938,76.61990353182784,76.62826538085938,981000
2019-05-29,76.63663361298175,76.63663361298175,76.62826538085938,76.62826538085938,4239400
2019-05-30,76.64499022861858,76.65335845947266,76.64499022861858,76.65335845947266,1223300
2019-05-31,76.65335845947266,76.65335845947266,76.64499022861858,76.65335845947266,2770300
2019-06-03,76.65001678466797,76.65839472754062,76.65001678466797,76.65001678466797,3486900
2019-06-04,76.65837896913871,76.66676330566406,76.65837896913871,76.66676330566406,9008800
2019-06-05,76.66676330566406,76.66676330566406,76.65837896913871,76.66676330566406,2028500
2019-06-06,76.67515514011866,76.6919174194336,76.67515514011866,76.6919174194336,7013200
2019-06-07,76.6919335467588,76.6919335467588,76.68355560302734,76.68355560302734,2299000
2019-06-10,76.70030212402344,76.70030212402344,76.69191778663806,76.70030212402344,2795300
2019-06-11,76.6919174194336,76.70030175677883,76.6919174194336,76.6919174194336,1563700
2019-06-12,76.70030212402344,76.70868646140883,76.70030212402344,76.70030212402344,2308800
2019-06-13,76.71705664246672,76.7254409790039,76.71705664246672,76.7254409790039,4044200
2019-06-14,76.73383331298828,76.73383331298828,76.72544897557724,76.73383331298828,601300
2019-06-17,76.73383331298828,76.74221765039931,76.73383331298828,76.73383331298828,3386000
2019-06-18,76.73383331298828,76.74221765039931,76.73383331298828,76.73383331298828,3183100
2019-06-19,76.74220952223081,76.7505874633789,76.74220952223081,76.7505874633789,521300
2019-06-20,76.75898742675781,76.76737176498774,76.75898742675781,76.75898742675781,2524000
2019-06-21,76.75898742675781,76.76737176498774,76.75898742675781,76.75898742675781,2016700
2019-06-24,76.76737976074219,76.77575770446849,76.76737976074219,76.76737976074219,1223700
2019-06-25,76.77575770446849,76.77575770446849,76.76737976074219,76.76737976074219,826600
2019-06-26,76.77573431579472,76.78411865234375,76.77573431579472,76.78411865234375,1006400
2019-06-27,76.78411865234375,76.79250298889278,76.78411865234375,76.78411865234375,615800
2019-06-28,76.80091058420537,76.80091058420537,76.79252624511719,76.79252624511719,1112800
2019-07-01,76.79670024812862,76.80509971323049,76.7883071899414,76.7883071899414,3984100
2019-07-02,76.79669952392578,76.80509898894843,76.79669952392578,76.79669952392578,5031700
2019-07-03,76.8219223022461,76.8219223022461,76.81352283455746,76.8219223022461,1988600
2019-07-05,76.81353759765625,76.82193706695922,76.81353759765625,76.81353759765625,1294500
2019-07-08,76.82193706695922,76.82193706695922,76.81353759765625,76.81353759765625,3557000
2019-07-09,76.8219223022461,76.8219223022461,76.81352283455746,76.8219223022461,1612400
2019-07-10,76.82191394697675,76.83030700683594,76.82191394697675,76.83030700683594,1257200
2019-07-11,76.83869220958883,76.84709167480469,76.83869220958883,76.84709167480469,1230400
2019-07-12,76.85552215576172,76.85552215576172,76.84712909337382,76.85552215576172,792900
2019-07-15,76.85552215576172,76.85552215576172,76.84712909337382,76.85552215576172,521000
2019-07-16,76.85546924985519,76.8638687133789,76.85546924985519,76.8638687133789,731500
2019-07-17,76.8638687133789,76.8638687133789,76.85546924985519,76.8638687133789,650700
2019-07-18,76.8722684539266,76.8890609741211,76.8722684539266,76.8890609741211,1130400
2019-07-19,76.88066791748058,76.8890609741211,76.88066791748058,76.8890609741211,1509200
2019-07-22,76.88066791748058,76.8890609741211,76.88066791748058,76.8890609741211,524400
2019-07-23,76.88072967529297,76.88912273867558,76.88072967529297,76.88072967529297,1703300
2019-07-24,76.88910724525849,76.89750671386719,76.88910724525849,76.89750671386719,793900
2019-07-25,76.89748359779477,76.91427612304688,76.89748359779477,76.91427612304688,1428400
2019-07-26,76.91427684831,76.91427684831,76.9058837890625,76.9058837890625,1202800
2019-07-29,76.92269134521484,76.92269134521484,76.91429187741063,76.92269134521484,871300
2019-07-30,76.91429187741063,76.92269134521484,76.91429187741063,76.92269134521484,2294000
2019-07-31,76.93108367919922,76.93108367919922,76.92268421217389,76.93108367919922,3291100
2019-08-01,76.94371184561369,76.9521255493164,76.93529814191099,76.9521255493164,5657100
2019-08-02,76.9521255493164,76.9521255493164,76.94371184561369,76.9521255493164,5480500
2019-08-05,76.95211640045632,76.96052368538396,76.9437026977539,76.9437026977539,2182900
2019-08-06,76.9521255493164,76.96053283524361,76.9521255493164,76.9521255493164,4955000
2019-08-07,76.95211974650181,76.96894073486328,76.95211974650181,76.96894073486328,2365100
2019-08-08,76.97734069824219,76.97734069824219,76.9689269966757,76.97734069824219,1279000
2019-08-09,76.96894073486328,76.97735443793154,76.96894073486328,76.96894073486328,2542200
2019-08-12,76.977356264312,76.98576354980469,76.977356264312,76.98576354980469,2547400
2019-08-13,76.97735778288025,76.99417877197266,76.97735778288025,76.99417877197266,904300
2019-08-14,76.99417725307256,77.00259095634044,76.98576354980469,76.98576354980469,1988000
2019-08-15,77.0110095230584,77.01941680908203,77.00259581925917,77.01941680908203,2998300
2019-08-16,77.01943939298104,77.01943939298104,77.01103210449219,77.01103210449219,2471500
2019-08-19,77.02785309924735,77.02785309924735,77.01103210449219,77.01103210449219,4949900
2019-08-20,77.01941680908203,77.01941680908203,77.0110095230584,77.01941680908203,1675500
2019-08-21,77.01943939298104,77.02785309924735,77.01103210449219,77.01103210449219,1433700
2019-08-22,77.02778777791947,77.03620147705078,77.02778777791947,77.03620147705078,1162700
2019-08-23,77.03623810498719,77.03623810498719,77.01941069872375,77.02782440185547,10788500
2019-08-26,77.04460875841006,77.04460875841006,77.03620147705078,77.03620147705078,2234600
2019-08-27,77.04462432861328,77.04462432861328,77.03621704555495,77.04462432861328,1616900
2019-08-28,77.04460875841006,77.04460875841006,77.03620147705078,77.03620147705078,3861800
2019-08-29,77.05303955078125,77.06145325177903,77.05303955078125,77.05303955078125,2276800
2019-08-30,77.06149291992188,77.0699066252507,77.06149291992188,77.06149291992188,3418100
2019-09-03,77.0766372680664,77.0766372680664,77.06820810740754,77.0766372680664,4842500
2019-09-04,77.0766435778528,77.0766435778528,77.0682144165039,77.0682144165039,1895600
2019-09-05,77.08506642872526,77.08506642872526,77.0766372680664,77.0766372680664,4888800
2019-09-06,77.0850601196289,77.09348927959786,77.07663095965995,77.0850601196289,2094700
2019-09-09,77.0850601196289,77.09348927959786,77.0850601196289,77.0850601196289,1064400
2019-09-10,77.10192108154297,77.10192108154297,77.09349835014821,77.10192108154297,2325200
2019-09-11,77.093505859375,77.10192859159017,77.093505859375,77.093505859375,1437400
2019-09-12,77.1103515625,77.118780723605,77.1103515625,77.1103515625,1867500
2019-09-13,77.118780723605,77.118780723605,77.1103515625,77.1103515625,1638200
2019-09-16,77.118780723605,77.12720345514394,77.1103515625,77.1103515625,1119300
2019-09-17,77.1187515258789,77.12717425422895,77.11032236796525,77.1187515258789,1032800
2019-09-18,77.12721384313079,77.1356430053711,77.11879111045742,77.1356430053711,1094500
2019-09-19,77.15250132985167,77.15250132985167,77.1356430053711,77.1356430053711,1980600
2019-09-20,77.14404296875,77.14404296875,77.13561380970013,77.14404296875,2298500
2019-09-23,77.14406729560373,77.16091918945312,77.14406729560373,77.16091918945312,1669600
2019-09-24,77.16091918945312,77.16091918945312,77.15249645731168,77.16091918945312,1661700
2019-09-25,77.16091918945312,77.16091918945312,77.15249645731168,77.16091918945312,1362600
2019-09-26,77.16932047512599,77.17774963378906,77.16932047512599,77.17774963378906,1741100
2019-09-27,77.18617236288793,77.18617236288793,77.16932047512599,77.17774963378906,1033000
2019-09-30,77.17774975623932,77.18617248535156,77.17774975623932,77.18617248535156,3144600
2019-10-01,77.19209657253393,77.19209657253393,77.18365478515625,77.18365478515625,2016800
2019-10-02,77.19209657253393,77.19209657253393,77.18365478515625,77.18365478515625,2410000
2019-10-03,77.20055021572043,77.20899200439453,77.20055021572043,77.20899200439453,1101300
2019-10-04,77.20055021572043,77.20899200439453,77.20055021572043,77.20899200439453,924300
2019-10-07,77.21742248535156,77.21742248535156,77.20898713640737,77.21742248535156,686900
2019-10-08,77.21742248535156,77.21742248535156,77.20898713640737,77.21742248535156,1207500
2019-10-09,77.22586427349341,77.22586427349341,77.21742248535156,77.21742248535156,1714000
2019-10-10,77.24272642396771,77.24272642396771,77.23429107666016,77.23429107666016,1404600
2019-10-11,77.24275207519531,77.24275207519531,77.2343167250865,77.24275207519531,1446100
2019-10-14,77.23429107666016,77.25116821047169,77.18364679683272,77.23429107666016,2720500
2019-10-15,77.2343167250865,77.24275207519531,77.2343167250865,77.24275207519531,1621300
2019-10-16,77.24274839664153,77.25119018554688,77.24274839664153,77.25119018554688,1620400
2019-10-17,77.25117125027322,77.25961303710938,77.25117125027322,77.25961303710938,1350600
2019-10-18,77.25117125027322,77.25961303710938,77.25117125027322,77.25961303710938,3141500
2019-10-21,77.26808166503906,77.26808166503906,77.25963987527042,77.26808166503906,820500
2019-10-22,77.26808166503906,77.26808166503906,77.25963987527042,77.26808166503906,1818900
2019-10-23,77.25963987527042,77.26808166503906,77.25963987527042,77.26808166503906,707600
2019-10-24,77.27649321039047,77.2849349975586,77.27649321039047,77.2849349975586,734400
2019-10-25,77.27649321039047,77.2849349975586,77.27649321039047,77.2849349975586,857300
2019-10-28,77.28495393523276,77.28495393523276,77.2765121459961,77.2765121459961,1936500
2019-10-29,77.28491606402108,77.2933578491211,77.28491606402108,77.2933578491211,486100
2019-10-30,77.29336824182832,77.30180358886719,77.28492645559324,77.30180358886719,1025500
2019-10-31,77.30181517050795,77.31025695800781,77.30181517050795,77.31025695800781,1240700
2019-11-01,77.30941772460938,77.31787234231898,77.30941772460938,77.30941772460938,5615400
2019-11-04,77.30939359049613,77.3178482055664,77.30939359049613,77.3178482055664,2305900
2019-11-05,77.30941772460938,77.31787234231898,77.30941772460938,77.30941772460938,1253400
2019-11-06,77.3178482055664,77.32630282063668,77.3178482055664,77.3178482055664,1095800
2019-11-07,77.32629914876576,77.33474731445312,77.32629914876576,77.33474731445312,1334700
2019-11-08,77.33474731445312,77.33474731445312,77.32629914876576,77.33474731445312,727700
2019-11-11,77.33474731445312,77.33474731445312,77.32629914876576,77.33474731445312,464600
2019-11-12,77.34322357177734,77.34322357177734,77.33476895474271,77.34322357177734,1818400
2019-11-13,77.34322357177734,77.34322357177734,77.33476895474271,77.34322357177734,1170700
2019-11-14,77.34320706689847,77.3516616821289,77.34320706689847,77.3516616821289,3100000
2019-11-15,77.35167818881197,77.35167818881197,77.34322357177734,77.34322357177734,2225800
2019-11-18,77.35170502725957,77.36015319824219,77.35170502725957,77.36015319824219,1610600
2019-11-19,77.36010984837746,77.36010984837746,77.3516616821289,77.3516616821289,928000
2019-11-20,77.36015319824219,77.36015319824219,77.35170502725957,77.36015319824219,2396400
2019-11-21,77.36860781821028,77.36860781821028,77.36015319824219,77.36015319824219,975300
2019-11-22,77.36856842041016,77.37702303607297,77.36856842041016,77.36856842041016,1197900
2019-11-25,77.37702303607297,77.37702303607297,77.36856842041016,77.36856842041016,955100
2019-11-26,77.37700653076172,77.38546114462108,77.37700653076172,77.37700653076172,952000
2019-11-27,77.38547273229393,77.3939208984375,77.38547273229393,77.3939208984375,775900
2019-11-29,77.38547273229393,77.3939208984375,77.38547273229393,77.3939208984375,687500
2019-12-02,77.3914128477806,77.39987182617188,77.3914128477806,77.39987182617188,985300
2019-12-03,77.39986217557876,77.39986217557876,77.39140319824219,77.39140319824219,2002400
2019-12-04,77.39987182617188,77.40833726179856,77.39987182617188,77.39987182617188,1008000
2019-12-05,77.41680145263672,77.41680145263672,77.40833601714615,77.41680145263672,866100
2019-12-06,77.40833601714615,77.41680145263672,77.40833601714615,77.41680145263672,1171300
2019-12-09,77.41679701616643,77.42526245117188,77.41679701616643,77.42526245117188,776200
2019-12-10,77.42526245117188,77.42526245117188,77.41679701616643,77.42526245117188,1040700
2019-12-11,77.42526245117188,77.42526245117188,77.41679701616643,77.42526245117188,1288600
2019-12-12,77.44216918945312,77.44216918945312,77.43370375637973,77.44216918945312,601800
2019-12-13,77.43372142894238,77.44218686394784,77.42526245117188,77.42526245117188,753100
2019-12-16,77.43370375637973,77.44216918945312,77.43370375637973,77.44216918945312,702700
2019-12-17,77.44216599424756,77.45063142697168,77.43370056152344,77.43370056152344,2353000
2019-12-18,77.4506607055664,77.4506607055664,77.44219526964211,77.4506607055664,1059900
2019-12-19,77.45066272519232,77.45912170410156,77.45066272519232,77.45912170410156,1412900
2019-12-20,77.46332550048828,77.46332550048828,77.4548494179647,77.46332550048828,1375800
2019-12-23,77.4548494179647,77.46332550048828,77.4548494179647,77.46332550048828,2846500
2019-12-24,77.47181701660156,77.47181701660156,77.4633473970405,77.47181701660156,1042700
2019-12-26,77.4633551971334,77.48030090332031,77.4633551971334,77.48030090332031,956200
2019-12-27,77.47181701660156,77.48029310152107,77.47181701660156,77.47181701660156,1325600
2019-12-30,77.48877698909332,77.48877698909332,77.48030090332031,77.48030090332031,1381300
2019-12-31,77.49724660950723,77.49724660950723,77.48030090332031,77.48030090332031,1406200
2020-01-02,77.49726121731679,77.5057373046875,77.48879159530641,77.5057373046875,3167200
2020-01-03,77.5057373046875,77.5057373046875,77.49726121731679,77.5057373046875,853200
2020-01-06,77.50572187425743,77.51419795994066,77.49724578857422,77.49724578857422,2471900
2020-01-07,77.50572187425743,77.50572187425743,77.49724578857422,77.49724578857422,1267300
2020-01-08,77.5057222175019,77.51419830322266,77.5057222175019,77.51419830322266,1286100
2020-01-09,77.52265930175781,77.52265930175781,77.51418321768664,77.52265930175781,984300
2020-01-10,77.51418321768664,77.52265930175781,77.51418321768664,77.52265930175781,1137100
2020-01-13,77.52265930175781,77.52265930175781,77.51418321768664,77.52265930175781,1459100
2020-01-14,77.52265930175781,77.53112892047119,77.52265930175781,77.52265930175781,1055400
2020-01-15,77.53113555908203,77.53113555908203,77.52266593964345,77.53113555908203,862300
2020-01-16,77.53113590406116,77.54808807373047,77.53113590406116,77.54808807373047,1104100
2020-01-17,77.54809553145057,77.54809553145057,77.53961944580078,77.53961944580078,1323200
2020-01-21,77.54808807373047,77.54808807373047,77.53961198889581,77.54808807373047,3170700
2020-01-22,77.54808807373047,77.54808807373047,77.53961198889581,77.54808807373047,1156800
2020-01-23,77.55659484863281,77.56507093752815,77.55659484863281,77.55659484863281,893000
2020-01-24,77.56507093752815,77.56507093752815,77.55659484863281,77.55659484863281,1243700
2020-01-27,77.55655687423922,77.56503295898438,77.55655687423922,77.56503295898438,1463500
2020-01-28,77.56503295898438,77.57350904372952,77.56503295898438,77.56503295898438,1708000
2020-01-29,77.56502550298369,77.57350158691406,77.56502550298369,77.57350158691406,845200
2020-01-30,77.57350158691406,77.58197767084444,77.57350158691406,77.57350158691406,787300
2020-01-31,77.58197767084444,77.58197767084444,77.57350158691406,77.57350158691406,1760700
2020-02-03,77.58876374091017,77.58876374091017,77.58028411865234,77.58028411865234,1826500
2020-02-04,77.58876374091017,77.58876374091017,77.58028411865234,77.58028411865234,1013700
2020-02-05,77.58878868229363,77.59727478027344,77.58030905730996,77.59727478027344,1015900
2020-02-06,77.59727256925416,77.60575866699219,77.59727256925416,77.60575866699219,1156000
2020-02-07,77.60575866699219,77.60575866699219,77.59727256925416,77.60575866699219,873000
2020-02-10,77.60576087825326,77.61424697623309,77.59727478027344,77.59727478027344,635800
2020-02-11,77.59727256925416,77.60575866699219,77.59727256925416,77.60575866699219,1152900
2020-02-12,77.60577171333537,77.6142578125,77.60577171333537,77.6142578125,823600
2020-02-13,77.62273406982422,77.62273406982422,77.61425444402468,77.62273406982422,1231100
2020-02-14,77.63122016862054,77.63122016862054,77.61425444402468,77.62273406982422,1200800
2020-02-18,77.62270897230684,77.63119506835938,77.62270897230684,77.63119506835938,894900
2020-02-19,77.63119506835938,77.63119506835938,77.62270897230684,77.63119506835938,1327300
2020-02-20,77.63968116441193,77.63968116441193,77.63119506835938,77.63119506835938,2327900
2020-02-21,77.63970610419877,77.64818572998047,77.63970610419877,77.64818572998047,865100
2020-02-24,77.64815857789468,77.64815857789468,77.63967895507812,77.63967895507812,3162600
2020-02-25,77.64815857789468,77.64815857789468,77.63967895507812,77.63967895507812,4337200
2020-02-26,77.65664672851562,77.65664672851562,77.64816063248003,77.65664672851562,4843100
2020-02-27,77.65668044948471,77.67365264892578,77.65668044948471,77.67365264892578,7014300
2020-02-28,77.66513061523438,77.67361671102859,77.66513061523438,77.66513061523438,10079400
2020-03-02,77.67959236308457,77.69658256367325,77.67959236308457,77.6880874633789,8320700
2020-03-03,77.6881020304842,77.722075958169,77.67960692859697,77.70508575439453,6196300
2020-03-04,77.72204521347201,77.73902893066406,77.7135501149452,77.73902893066406,7400300
2020-03-05,77.74753212226858,77.75602722167969,77.73903702285749,77.75602722167969,4722200
2020-03-06,77.74753212226858,77.77301094063964,77.74753212226858,77.75602722167969,4562200
2020-03-09,77.78151229529583,77.8239748360417,77.76452209510727,77.79000091552734,14089900
2020-03-10,77.77300262451172,77.8069765386611,77.76450752600898,77.77300262451172,10764300
2020-03-11,77.77301719520155,77.8069911157159,77.77301719520155,77.79000091552734,19939900
2020-03-12,77.77299073170653,81.51003647848091,77.77299073170653,77.79846954345703,20352200
2020-03-13,77.79847763829746,77.82395645269901,77.78998254020986,77.81546783447266,11069000
2020-03-16,77.83246970944454,77.83246970944454,77.79849578902913,77.823974609375,11009100
2020-03-17,77.83246970944454,77.83246970944454,77.79849578902913,77.823974609375,10016900
2020-03-18,77.84095764160156,77.85794136031396,77.8154788236019,77.84095764160156,11352300
2020-03-19,77.83246970944454,77.84096480951408,77.79849578902913,77.823974609375,10002900
2020-03-20,77.82396386102602,77.84944915771484,77.8154752419916,77.84944915771484,14884700
2020-03-23,77.81547477826427,77.83245849609375,77.80697967941863,77.83245849609375,7880900
2020-03-24,77.81547477826427,77.83245849609375,77.7815008627435,77.83245849609375,7108400
2020-03-25,77.82396339724811,77.83245849609375,77.81547477826427,77.83245849609375,6265900
2020-03-26,77.81547477826427,77.83245849609375,77.81547477826427,77.83245849609375,5907600
2020-03-27,77.8324515507866,77.8324515507866,77.81546783447266,77.81546783447266,5413800
2020-03-30,77.82395645269901,77.82395645269901,77.81546783447266,77.81546783447266,4208600
2020-03-31,77.823974609375,77.823974609375,77.80699088909867,77.823974609375,6837900
2020-04-01,77.82567674247117,77.82567674247117,77.80867689522412,77.81717681884766,3865800
2020-04-02,77.81716841225565,77.82566833496094,77.80866848955037,77.82566833496094,4489300
2020-04-03,77.80869485805789,77.8171947836437,77.80020141601562,77.80020141601562,4371000
2020-04-06,77.81715470636445,77.81715470636445,77.80016134748826,77.80865478515625,3804200
2020-04-07,77.81716503639824,77.81716503639824,77.79167175292969,77.79167175292969,4866200
2020-04-08,77.80020141601562,77.80869485805789,77.80020141601562,77.80020141601562,3326600
2020-04-09,77.80017245226473,77.80866589114503,77.78317260742188,77.78317260742188,7432700
2020-04-13,77.78320156484399,77.80869485805789,77.78320156484399,77.80020141601562,4806700
2020-04-14,77.78316150507186,77.80865478515625,77.78316150507186,77.80865478515625,7368800
2020-04-15,77.80020141601562,77.80869485805789,77.7917014904298,77.80020141601562,5840100
2020-04-16,77.80017167526623,77.8086651140617,77.79167175292969,77.79167175292969,5563300
2020-04-17,77.80016134748826,77.80865478515625,77.80016134748826,77.80865478515625,4217400
2020-04-20,77.80869485805789,77.80869485805789,77.80020141601562,77.80020141601562,5258700
2020-04-21,77.8171947836437,77.8171947836437,77.80020141601562,77.80020141601562,3527200
2020-04-22,77.80869485805789,77.80869485805789,77.80020141601562,77.80020141601562,2065200
2020-04-23,77.80865478515625,77.80865478515625,77.80016134748826,77.80865478515625,1928700
2020-04-24,77.80869485805789,77.80869485805789,77.80020141601562,77.80020141601562,1618100
2020-04-27,77.80020141601562,77.80869485805789,77.7917014904298,77.80020141601562,2244700
2020-04-28,77.80869485805789,77.80869485805789,77.80020141601562,77.80020141601562,2744800
2020-04-29,77.8086651140617,77.8086651140617,77.79167175292969,77.79167175292969,5313500
2020-04-30,77.79166142628006,77.80865478515625,77.79166142628006,77.80865478515625,7305600
2020-05-01,77.81209980212077,77.81209980212077,77.79509735107422,77.79509735107422,3710300
2020-05-04,77.81209980212077,77.81209980212077,77.79509735107422,77.79509735107422,5973500
2020-05-05,77.79509735107422,77.81209980212077,77.79509735107422,77.79509735107422,2949300
2020-05-06,77.8120519405091,77.8120519405091,77.79504949992061,77.80355072021484,1716300
2020-05-07,77.81209980212077,77.81209980212077,77.79509735107422,77.79509735107422,2271200
2020-05-08,77.79509735107422,77.81209980212077,77.79509735107422,77.79509735107422,3100700
2020-05-11,77.79504949992061,77.80355072021484,77.79504949992061,77.80355072021484,3903700
2020-05-12,77.79504949992061,77.80355072021484,77.79504949992061,77.80355072021484,3110500
2020-05-13,77.80355072021484,77.80355072021484,77.79504949992061,77.80355072021484,3524800
2020-05-14,77.80359441702107,77.81209564208984,77.79509319195229,77.81209564208984,4505200
2020-05-15,77.8035985765975,77.8035985765975,77.79509735107422,77.79509735107422,2361800
2020-05-18,77.79509735107422,77.8035985765975,77.79509735107422,77.79509735107422,2297500
2020-05-19,77.8035985765975,77.8035985765975,77.79509735107422,77.79509735107422,6505800
2020-05-20,77.8035985765975,77.8035985765975,77.79509735107422,77.79509735107422,1722400
2020-05-21,77.79504949992061,77.80355072021484,77.79504949992061,77.80355072021484,2400900
2020-05-22,77.8035985765975,77.8035985765975,77.79509735107422,77.79509735107422,1935600
2020-05-26,77.80355072021484,77.80355072021484,77.79504949992061,77.80355072021484,4214200
2020-05-27,77.79509735107422,77.8035985765975,77.79509735107422,77.79509735107422,3887400
2020-05-28,77.79509735107422,77.8035985765975,77.79509735107422,77.79509735107422,5061200
2020-05-29,77.79509735107422,77.8035985765975,77.79509735107422,77.79509735107422,3714600
2020-06-01,77.79504949992061,77.80355072021484,77.77805354386325,77.80355072021484,2919600
2020-06-02,77.80355072021484,77.80355072021484,77.79504949992061,77.80355072021484,4644600
2020-06-03,77.79504949992061,77.80355072021484,77.78654827962637,77.80355072021484,5447700
2020-06-04,77.80355072021484,77.80355072021484,77.79504949992061,77.80355072021484,3574600
2020-06-05,77.79508417086032,77.8035853949433,77.78658294677734,77.78658294677734,4808800
2020-06-08,77.8035985765975,77.8035985765975,77.78659612555094,77.79509735107422,3937200
2020-06-09,77.79509735107422,77.8035985765975,77.78659612555094,77.79509735107422,8989100
2020-06-10,77.78654827962637,77.80355072021484,77.78654827962637,77.80355072021484,3090200
2020-06-11,77.79508417086032,77.8035853949433,77.78658294677734,77.78658294677734,10544900
2020-06-12,77.80355072021484,77.80355072021484,77.78654827962637,77.80355072021484,8819400
2020-06-15,77.80355072021484,77.80355072021484,77.79504949992061,77.80355072021484,3391500
2020-06-16,77.79504949992061,77.80355072021484,77.78654827962637,77.80355072021484,2413600
2020-06-17,77.79504949992061,77.80355072021484,77.78654827962637,77.80355072021484,3992000
2020-06-18,77.8035985765975,77.8035985765975,77.79509735107422,77.79509735107422,1837800
2020-06-19,77.79509735107422,77.8035985765975,77.79509735107422,77.79509735107422,3115500
2020-06-22,77.79509735107422,77.8035985765975,77.79509735107422,77.79509735107422,3091900
2020-06-23,77.79509735107422,77.8035985765975,77.79509735107422,77.79509735107422,2898000
2020-06-24,77.79509735107422,77.8035985765975,77.79509735107422,77.79509735107422,3779000
2020-06-25,77.79504949992061,77.80355072021484,77.79504949992061,77.80355072021484,1767500
2020-06-26,77.79509735107422,77.8035985765975,77.79509735107422,77.79509735107422,1350100
2020-06-29,77.79509735107422,77.8035985765975,77.79509735107422,77.79509735107422,2431500
2020-06-30,77.79509735107422,77.8035985765975,77.79509735107422,77.79509735107422,3381100
2020-07-01,77.79509735107422,77.8035985765975,77.78659612555094,77.79509735107422,3160000
2020-07-02,77.80355072021484,77.80355072021484,77.79504949992061,77.80355072021484,2639700
2020-07-06,77.79509735107422,77.8035985765975,77.79509735107422,77.79509735107422,4064700
2020-07-07,77.79509735107422,77.8035985765975,77.79509735107422,77.79509735107422,2092700
2020-07-08,77.8035985765975,77.8035985765975,77.79509735107422,77.79509735107422,4376800
2020-07-09,77.79509735107422,77.8035985765975,77.79509735107422,77.79509735107422,1516600
2020-07-10,77.80355072021484,77.80355072021484,77.79504949992061,77.80355072021484,1241800
2020-07-13,77.79504949992061,77.80355072021484,77.79504949992061,77.80355072021484,2126500
2020-07-14,77.80355072021484,77.80355072021484,77.79504949992061,77.80355072021484,1326000
2020-07-15,77.79504949992061,77.80355072021484,77.79504949992061,77.80355072021484,2793100
2020-07-16,77.8035985765975,77.8035985765975,77.78659612555094,77.79509735107422,2395500
2020-07-17,77.79504949992061,77.80355072021484,77.79504949992061,77.80355072021484,2551400
2020-07-20,77.80355072021484,77.80355072021484,77.79504949992061,77.80355072021484,1276700
2020-07-21,77.80355072021484,77.80355072021484,77.79504949992061,77.80355072021484,1882700
2020-07-22,77.79509735107422,77.8035985765975,77.79509735107422,77.79509735107422,1479200
2020-07-23,77.79504949992061,77.80355072021484,77.79504949992061,77.80355072021484,1118300
2020-07-24,77.8035985765975,77.8035985765975,77.79509735107422,77.79509735107422,1009900
2020-07-27,77.79509735107422,77.8035985765975,77.79509735107422,77.79509735107422,1412400
2020-07-28,77.79504949992061,77.80355072021484,77.79504949992061,77.80355072021484,2012800
2020-07-29,77.79504949992061,77.80355072021484,77.79504949992061,77.80355072021484,1418100
2020-07-30,77.8035985765975,77.8035985765975,77.79509735107422,77.79509735107422,2403300
2020-07-31,77.79504949992061,77.80355072021484,77.79504949992061,77.80355072021484,1099800
2020-08-03,77.79509735107422,77.81209980212077,77.79509735107422,77.79509735107422,1564800
2020-08-04,77.80355072021484,77.80355072021484,77.79504949992061,77.80355072021484,1654700
2020-08-05,77.79509735107422,77.8035985765975,77.79509735107422,77.79509735107422,1980000
2020-08-06,77.79509735107422,77.8035985765975,77.79509735107422,77.79509735107422,1591300
2020-08-07,77.80355072021484,77.80355072021484,77.79504949992061,77.80355072021484,2105100
2020-08-10,77.79504949992061,77.80355072021484,77.79504949992061,77.80355072021484,887500
2020-08-11,77.79509735107422,77.8035985765975,77.79509735107422,77.79509735107422,1734100
2020-08-12,77.79509735107422,77.8035985765975,77.79509735107422,77.79509735107422,2876300
2020-08-13,77.80355072021484,77.80355072021484,77.79504949992061,77.80355072021484,2350800
2020-08-14,77.79509735107422,77.8035985765975,77.79509735107422,77.79509735107422,1206000
2020-08-17,77.8035985765975,77.81209980212077,77.79509735107422,77.79509735107422,2250100
2020-08-18,77.80355072021484,77.80355072021484,77.79504949992061,77.80355072021484,3536200
2020-08-19,77.80355072021484,77.80355072021484,77.79504949992061,77.80355072021484,1785500
2020-08-20,77.79504949992061,77.80355072021484,77.79504949992061,77.80355072021484,1091000
2020-08-21,77.80355072021484,77.80355072021484,77.79504949992061,77.80355072021484,1877100
2020-08-24,77.79504949992061,77.80355072021484,77.79504949992061,77.80355072021484,1276800
2020-08-25,77.79509735107422,77.8035985765975,77.79509735107422,77.79509735107422,1318300
2020-08-26,77.79509735107422,77.8035985765975,77.79509735107422,77.79509735107422,1058400
2020-08-27,77.79509735107422,77.8035985765975,77.79509735107422,77.79509735107422,1314500
2020-08-28,77.79504949992061,77.80355072021484,77.79504949992061,77.80355072021484,1023000
2020-08-31,77.79504949992061,77.80355072021484,77.79504949992061,77.80355072021484,1467200
2020-09-01,77.80355072021484,77.80355072021484,77.78654827962637,77.80355072021484,1091500
2020-09-02,77.80355072021484,77.80355072021484,77.79504949992061,77.80355072021484,1550000
2020-09-03,77.8035985765975,77.8035985765975,77.79509735107422,77.79509735107422,1942600
2020-09-04,77.79504949992061,77.80355072021484,77.79504949992061,77.80355072021484,1946100
2020-09-08,77.79504949992061,77.80355072021484,77.78654827962637,77.80355072021484,3647900
2020-09-09,77.8035985765975,77.8035985765975,77.79509735107422,77.79509735107422,2260900
2020-09-10,77.79509735107422,77.8035985765975,77.79509735107422,77.79509735107422,1667000
2020-09-11,77.8035853949433,77.8035853949433,77.78658294677734,77.78658294677734,1213400
2020-09-14,77.79504949992061,77.80355072021484,77.78654827962637,77.80355072021484,2103900
2020-09-15,77.79508417086032,77.79508417086032,77.78658294677734,77.78658294677734,1512900
2020-09-16,77.78654827962637,77.80355072021484,77.78654827962637,77.80355072021484,1248300
2020-09-17,77.79504949992061,77.80355072021484,77.78654827962637,77.80355072021484,2402500
2020-09-18,77.79508417086032,77.8035853949433,77.78658294677734,77.78658294677734,841400
2020-09-21,77.78658294677734,77.8035853949433,77.78658294677734,77.78658294677734,1605700
2020-09-22,77.8035853949433,77.8035853949433,77.78658294677734,77.78658294677734,1571600
2020-09-23,77.79508417086032,77.8035853949433,77.78658294677734,77.78658294677734,2503300
2020-09-24,77.79509735107422,77.8035985765975,77.79509735107422,77.79509735107422,2325600
2020-09-25,77.79508417086032,77.8035853949433,77.78658294677734,77.78658294677734,1971200
2020-09-28,77.79509735107422,77.8035985765975,77.78659612555094,77.79509735107422,4095200
2020-09-29,77.78659612555094,77.79509735107422,77.78659612555094,77.79509735107422,2004100
2020-09-30,77.79508417086032,77.79508417086032,77.78658294677734,77.78658294677734,2507800
2020-10-01,77.78658294677734,77.8035853949433,77.77808820722836,77.78658294677734,1030700
2020-10-02,77.79508417086032,77.79508417086032,77.78658294677734,77.78658294677734,2053700
2020-10-05,77.79508417086032,77.79508417086032,77.78658294677734,77.78658294677734,1286100
2020-10-06,77.78659612555094,77.79509735107422,77.78659612555094,77.79509735107422,2457600
2020-10-07,77.78658294677734,77.79508417086032,77.78658294677734,77.78658294677734,945100
2020-10-08,77.78658294677734,77.79508417086032,77.78658294677734,77.78658294677734,832100
2020-10-09,77.78658294677734,77.79508417086032,77.78658294677734,77.78658294677734,965400
2020-10-12,77.78659612555094,77.79509735107422,77.78659612555094,77.79509735107422,2242500
2020-10-13,77.79508417086032,77.79508417086032,77.78658294677734,77.78658294677734,1903900
2020-10-14,77.78658294677734,77.79508417086032,77.78658294677734,77.78658294677734,1505200
2020-10-15,77.79508417086032,77.79508417086032,77.78658294677734,77.78658294677734,1188800
2020-10-16,77.79509735107422,77.79509735107422,77.78659612555094,77.79509735107422,1251400
2020-10-19,77.79509735107422,77.79509735107422,77.78659612555094,77.79509735107422,788900
2020-10-20,77.78658294677734,77.79508417086032,77.78658294677734,77.78658294677734,1401400
2020-10-21,77.78658294677734,77.79508417086032,77.78658294677734,77.78658294677734,1065100
2020-10-22,77.78659612555094,77.79509735107422,77.78659612555094,77.79509735107422,926900
2020-10-23,77.79509735107422,77.79509735107422,77.78659612555094,77.79509735107422,995700
2020-10-26,77.78659612555094,77.79509735107422,77.78659612555094,77.79509735107422,3162400
2020-10-27,77.78658294677734,77.79508417086032,77.78658294677734,77.78658294677734,1034700
2020-10-28,77.79508417086032,77.79508417086032,77.78658294677734,77.78658294677734,2147600
2020-10-29,77.78659612555094,77.79509735107422,77.78659612555094,77.79509735107422,2664200
2020-10-30,77.79509735107422,77.79509735107422,77.78659612555094,77.79509735107422,2486300
2020-11-02,77.78659612555094,77.79509735107422,77.78659612555094,77.79509735107422,1380500
2020-11-03,77.78659612555094,77.79509735107422,77.78659612555094,77.79509735107422,920100
2020-11-04,77.79508417086032,77.79508417086032,77.78658294677734,77.78658294677734,2331100
2020-11-05,77.78659612555094,77.79509735107422,77.78659612555094,77.79509735107422,2171400
2020-11-06,77.79508417086032,77.79508417086032,77.78658294677734,77.78658294677734,1638900
2020-11-09,77.79509735107422,77.79509735107422,77.78659612555094,77.79509735107422,3195700
2020-11-10,77.78658294677734,77.79508417086032,77.78658294677734,77.78658294677734,2775700
2020-11-11,77.78658294677734,77.79508417086032,77.78658294677734,77.78658294677734,960500
2020-11-12,77.79508417086032,77.79508417086032,77.78658294677734,77.78658294677734,1124800
2020-11-13,77.78659612555094,77.79509735107422,77.78659612555094,77.79509735107422,1039100
2020-11-16,77.78659612555094,77.79509735107422,77.78659612555094,77.79509735107422,1092400
2020-11-17,77.78659612555094,77.79509735107422,77.78659612555094,77.79509735107422,1679100
2020-11-18,77.79509735107422,77.79509735107422,77.78659612555094,77.79509735107422,2600200
2020-11-19,77.79509735107422,77.79509735107422,77.78659612555094,77.79509735107422,1110400
2020-11-20,77.78659612555094,77.79509735107422,77.78659612555094,77.79509735107422,896200
2020-11-23,77.79509735107422,77.79509735107422,77.78659612555094,77.79509735107422,1082400
2020-11-24,77.78659612555094,77.79509735107422,77.78659612555094,77.79509735107422,2147000
2020-11-25,77.78658294677734,77.79508417086032,77.78658294677734,77.78658294677734,991600
2020-11-27,77.78659612555094,77.79509735107422,77.78659612555094,77.79509735107422,525100
2020-11-30,77.78658294677734,77.79508417086032,77.78658294677734,77.78658294677734,1224500
2020-12-01,77.78062438964844,77.79762090748358,77.78062438964844,77.78062438964844,2887900
2020-12-02,77.78063614672186,77.79763266712614,77.78063614672186,77.78913116455078,3397400
2020-12-03,77.78913116455078,77.79763266712614,77.78913116455078,77.78913116455078,1342700
2020-12-04,77.78912880774081,77.7976303100586,77.78912880774081,77.7976303100586,1283000
2020-12-07,77.78911940619328,77.79762090748358,77.78062438964844,77.78062438964844,1714900
2020-12-08,77.78062438964844,77.79762090748358,77.78062438964844,77.78062438964844,2136200
2020-12-09,77.78911940619328,77.78911940619328,77.78062438964844,77.78062438964844,2411300
2020-12-10,77.78911940619328,77.78911940619328,77.78062438964844,77.78062438964844,802800
2020-12-11,77.78063614672186,77.78913116455078,77.78063614672186,77.78913116455078,807400
2020-12-14,77.78062438964844,77.78911940619328,77.78062438964844,77.78062438964844,1270300
2020-12-15,77.78062438964844,77.78911940619328,77.78062438964844,77.78062438964844,1235300
2020-12-16,77.78063614672186,77.78913116455078,77.78063614672186,77.78913116455078,1036600
2020-12-17,77.78063614672186,77.78913116455078,77.78063614672186,77.78913116455078,1051500
2020-12-18,77.78913116455078,77.78913116455078,77.78063614672186,77.78913116455078,1041400
2020-12-21,77.78063614672186,77.78913116455078,77.78063614672186,77.78913116455078,1352900
2020-12-22,77.78913116455078,77.78913116455078,77.78063614672186,77.78913116455078,1140800
2020-12-23,77.78062438964844,77.78911940619328,77.78062438964844,77.78062438964844,1066100
2020-12-24,77.78913116455078,77.78913116455078,77.78063614672186,77.78913116455078,580500
2020-12-28,77.78063614672186,77.78913116455078,77.78063614672186,77.78913116455078,794600
2020-12-29,77.78913116455078,77.78913116455078,77.78063614672186,77.78913116455078,1590400
2020-12-30,77.78062438964844,77.78911940619328,77.78062438964844,77.78062438964844,1219400
2020-12-31,77.78063614672186,77.78913116455078,77.78063614672186,77.78913116455078,1343900
2021-01-04,77.78913116455078,77.78913116455078,77.78063614672186,77.78913116455078,1588000
2021-01-05,77.78062438964844,77.78911940619328,77.78062438964844,77.78062438964844,940300
2021-01-06,77.78063614672186,77.78913116455078,77.78063614672186,77.78913116455078,1710800
2021-01-07,77.78063614672186,77.78913116455078,77.78063614672186,77.78913116455078,1249400
2021-01-08,77.78062438964844,77.78911940619328,77.78062438964844,77.78062438964844,1767600
2021-01-11,77.78063614672186,77.78913116455078,77.78063614672186,77.78913116455078,1128800
2021-01-12,77.78911940619328,77.78911940619328,77.78062438964844,77.78062438964844,6770200
2021-01-13,77.78062438964844,77.78911940619328,77.78062438964844,77.78062438964844,3257300
2021-01-14,77.78063614672186,77.78913116455078,77.78063614672186,77.78913116455078,2009300
2021-01-15,77.78063614672186,77.78913116455078,77.78063614672186,77.78913116455078,2250400
2021-01-19,77.78063614672186,77.78913116455078,77.78063614672186,77.78913116455078,1974300
2021-01-20,77.78063614672186,77.78913116455078,77.78063614672186,77.78913116455078,641900
2021-01-21,77.78063614672186,77.78913116455078,77.78063614672186,77.78913116455078,867000
2021-01-22,77.78062438964844,77.78911940619328,77.78062438964844,77.78062438964844,780900
2021-01-25,77.78063614672186,77.78913116455078,77.78063614672186,77.78913116455078,921400
2021-01-26,77.78062438964844,77.78911940619328,77.78062438964844,77.78062438964844,1878400
2021-01-27,77.78911940619328,77.78911940619328,77.78062438964844,77.78062438964844,1615100
2021-01-28,77.78063614672186,77.78913116455078,77.78063614672186,77.78913116455078,1965600
2021-01-29,77.78063614672186,77.78913116455078,77.78063614672186,77.78913116455078,3702300
2021-02-01,77.78913116455078,77.79763266712614,77.78063614672186,77.78913116455078,1563000
2021-02-02,77.78062438964844,77.78911940619328,77.78062438964844,77.78062438964844,1099500
2021-02-03,77.78911940619328,77.78911940619328,77.78062438964844,77.78062438964844,1207900
2021-02-04,77.78063614672186,77.78913116455078,77.78063614672186,77.78913116455078,944000
2021-02-05,77.78913116455078,77.78913116455078,77.78063614672186,77.78913116455078,726400
2021-02-08,77.78063614672186,77.78913116455078,77.78063614672186,77.78913116455078,1505100
2021-02-09,77.78063614672186,77.78913116455078,77.78063614672186,77.78913116455078,1270000
2021-02-10,77.78911940619328,77.78911940619328,77.78062438964844,77.78062438964844,1424400
2021-02-11,77.78063614672186,77.78913116455078,77.78063614672186,77.78913116455078,696900
2021-02-12,77.78062438964844,77.78911940619328,77.78062438964844,77.78062438964844,900900
2021-02-16,77.78063614672186,77.78913116455078,77.78063614672186,77.78913116455078,1026200
2021-02-17,77.78063614672186,77.78913116455078,77.78063614672186,77.78913116455078,781400
2021-02-18,77.78062438964844,77.78911940619328,77.78062438964844,77.78062438964844,1406500
2021-02-19,77.78063614672186,77.78913116455078,77.78063614672186,77.78913116455078,805200
2021-02-22,77.78062438964844,77.78911940619328,77.78062438964844,77.78062438964844,1284500
2021-02-23,77.78062438964844,77.78911940619328,77.78062438964844,77.78062438964844,1169800
2021-02-24,77.78061148523139,77.78061148523139,77.77210998535156,77.77210998535156,861500
2021-02-25,77.77212288835814,77.78062438964844,77.77212288835814,77.78062438964844,1371000
2021-02-26,77.78062438964844,77.78062438964844,77.77212288835814,77.78062438964844,1971100
2021-03-01,77.78061148523139,77.78061148523139,77.77210998535156,77.77210998535156,1287100
2021-03-02,77.78061148523139,77.78061148523139,77.77210998535156,77.77210998535156,1588400
2021-03-03,77.77212288835814,77.78062438964844,77.77212288835814,77.78062438964844,1801400
2021-03-04,77.78062438964844,77.78062438964844,77.77212288835814,77.78062438964844,1452400
2021-03-05,77.77212288835814,77.78062438964844,77.77212288835814,77.78062438964844,1249000
2021-03-08,77.77210998535156,77.78061148523139,77.77210998535156,77.77210998535156,1075500
2021-03-09,77.77210998535156,77.78061148523139,77.77210998535156,77.77210998535156,1518600
2021-03-10,77.77210998535156,77.78061148523139,77.77210998535156,77.77210998535156,1100600
2021-03-11,77.77212288835814,77.78062438964844,77.77212288835814,77.78062438964844,659400
2021-03-12,77.77210998535156,77.78061148523139,77.77210998535156,77.77210998535156,737700
2021-03-15,77.77210998535156,77.78061148523139,77.77210998535156,77.77210998535156,976300
2021-03-16,77.77210998535156,77.78061148523139,77.77210998535156,77.77210998535156,1145000
2021-03-17,77.77212288835814,77.78062438964844,77.77212288835814,77.78062438964844,1021500
2021-03-18,77.77210998535156,77.78061148523139,77.77210998535156,77.77210998535156,955600
2021-03-19,77.78061148523139,77.78061148523139,77.77210998535156,77.77210998535156,704300
2021-03-22,77.77210998535156,77.78061148523139,77.77210998535156,77.77210998535156,676600
2021-03-23,77.78062438964844,77.78062438964844,77.77212288835814,77.78062438964844,1691300
2021-03-24,77.77210998535156,77.78061148523139,77.77210998535156,77.77210998535156,510200
2021-03-25,77.77210998535156,77.78061148523139,77.77210998535156,77.77210998535156,1224000
2021-03-26,77.77210998535156,77.78061148523139,77.77210998535156,77.77210998535156,797900
2021-03-29,77.77210998535156,77.78061148523139,77.77210998535156,77.77210998535156,925500
2021-03-30,77.77212288835814,77.78062438964844,77.77212288835814,77.78062438964844,606500
2021-03-31,77.77210998535156,77.78061148523139,77.77210998535156,77.77210998535156,882400
2021-04-01,77.78062438964844,77.78062438964844,77.76362138706784,77.78062438964844,2289200
2021-04-05,77.77210998535156,77.77210998535156,77.76360848547172,77.77210998535156,1014800
2021-04-06,77.76364135742188,77.77214286089543,77.76364135742188,77.76364135742188,672100
2021-04-07,77.77214286089543,77.77214286089543,77.76364135742188,77.76364135742188,1039700
2021-04-08,77.76360848547172,77.77210998535156,77.76360848547172,77.77210998535156,2910500
2021-04-09,77.76364135742188,77.77214286089543,77.76364135742188,77.76364135742188,735800
2021-04-12,77.76364135742188,77.77214286089543,77.76364135742188,77.76364135742188,866900
2021-04-13,77.77214286089543,77.77214286089543,77.76364135742188,77.76364135742188,2840800
2021-04-14,77.76364135742188,77.77214286089543,77.76364135742188,77.76364135742188,645200
2021-04-15,77.77210998535156,77.77210998535156,77.76360848547172,77.77210998535156,794100
2021-04-16,77.76360848547172,77.77210998535156,77.76360848547172,77.77210998535156,2055200
2021-04-19,77.76364135742188,77.77214286089543,77.76364135742188,77.76364135742188,754300
2021-04-20,77.76364135742188,77.77214286089543,77.76364135742188,77.76364135742188,1548600
2021-04-21,77.76364135742188,77.77214286089543,77.76364135742188,77.76364135742188,980000
2021-04-22,77.76360848547172,77.77210998535156,77.76360848547172,77.77210998535156,1226600
2021-04-23,77.77210998535156,77.77210998535156,77.76360848547172,77.77210998535156,495500
2021-04-26,77.76364135742188,77.77214286089543,77.76364135742188,77.76364135742188,1061300
2021-04-27,77.76360848547172,77.77210998535156,77.76360848547172,77.77210998535156,787900
2021-04-28,77.76364135742188,77.77214286089543,77.76364135742188,77.76364135742188,999200
2021-04-29,77.76364135742188,77.77214286089543,77.76364135742188,77.76364135742188,899800
2021-04-30,77.76360848547172,77.77210998535156,77.76360848547172,77.77210998535156,1064300
2021-05-03,77.76360848547172,77.77210998535156,77.76360848547172,77.77210998535156,1169100
2021-05-04,77.76364135742188,77.77214286089543,77.76364135742188,77.76364135742188,2178200
2021-05-05,77.76360848547172,77.77210998535156,77.76360848547172,77.77210998535156,553500
2021-05-06,77.76360848547172,77.77210998535156,77.76360848547172,77.77210998535156,1066600
2021-05-07,77.75514633869544,77.76364135742188,77.75514633869544,77.76364135742188,1829300
2021-05-10,77.75514633869544,77.76364135742188,77.75514633869544,77.76364135742188,723700
2021-05-11,77.75514633869544,77.76364135742188,77.75514633869544,77.76364135742188,1157100
2021-05-12,77.76361433950542,77.76361433950542,77.75511932373047,77.75511932373047,915700
2021-05-13,77.75511932373047,77.77211584002525,77.75511932373047,77.75511932373047,5954600
2021-05-14,77.75511932373047,77.76361433950542,77.75511932373047,77.75511932373047,1662900
2021-05-17,77.75514633869544,77.76364135742188,77.75514633869544,77.76364135742188,867100
2021-05-18,77.76364135742188,77.76364135742188,77.75514633869544,77.76364135742188,1047800
2021-05-19,77.75511932373047,77.76361433950542,77.75511932373047,77.75511932373047,1675300
2021-05-20,77.75511932373047,77.76361433950542,77.75511932373047,77.75511932373047,852400
2021-05-21,77.75514633869544,77.76364135742188,77.75514633869544,77.76364135742188,785900
2021-05-24,77.75511932373047,77.76361433950542,77.75511932373047,77.75511932373047,1014300
2021-05-25,77.75511932373047,77.76361433950542,77.75511932373047,77.75511932373047,686900
2021-05-26,77.76361433950542,77.76361433950542,77.75511932373047,77.75511932373047,998100
2021-05-27,77.75514633869544,77.76364135742188,77.75514633869544,77.76364135742188,675600
2021-05-28,77.75514633869544,77.76364135742188,77.75514633869544,77.76364135742188,927900
2021-06-01,77.75511932373047,77.76361433950542,77.75511932373047,77.75511932373047,1121200
2021-06-02,77.76361433950542,77.76361433950542,77.75511932373047,77.75511932373047,1752700
2021-06-03,77.75511932373047,77.76361433950542,77.75511932373047,77.75511932373047,517400
2021-06-04,77.75514633869544,77.76364135742188,77.75514633869544,77.76364135742188,962300
2021-06-07,77.755121679,77.76361669503227,77.74662017822266,77.74662017822266,983600
2021-06-08,77.74662017822266,77.755121679,77.74662017822266,77.74662017822266,833500
2021-06-09,77.755121679,77.755121679,77.74662017822266,77.74662017822266,1122600
2021-06-10,77.74662017822266,77.755121679,77.74662017822266,77.74662017822266,858000
2021-06-11,77.74661782321064,77.75511932373047,77.74661782321064,77.75511932373047,732300
2021-06-14,77.74662017822266,77.755121679,77.74662017822266,77.74662017822266,439100
2021-06-15,77.74662017822266,77.755121679,77.74662017822266,77.74662017822266,1008600
2021-06-16,77.74661782321064,77.75511932373047,77.74661782321064,77.75511932373047,575400
2021-06-17,77.755121679,77.755121679,77.74662017822266,77.74662017822266,1458900
2021-06-18,77.74661782321064,77.75511932373047,77.74661782321064,77.75511932373047,885300
2021-06-21,77.755121679,77.755121679,77.74662017822266,77.74662017822266,846700
2021-06-22,77.74662017822266,77.755121679,77.74662017822266,77.74662017822266,386000
2021-06-23,77.74662017822266,77.755121679,77.74662017822266,77.74662017822266,651800
2021-06-24,77.74661782321064,77.75511932373047,77.74661782321064,77.75511932373047,912400
2021-06-25,77.74661782321064,77.75511932373047,77.74661782321064,77.75511932373047,1276500
2021-06-28,77.755121679,77.755121679,77.74662017822266,77.74662017822266,592700
2021-06-29,77.74662017822266,77.755121679,77.74662017822266,77.74662017822266,887100
2021-06-30,77.755121679,77.755121679,77.74662017822266,77.74662017822266,555300
2021-07-01,77.74661782321064,77.75511932373047,77.74661782321064,77.75511932373047,584000
2021-07-02,77.74662017822266,77.74662017822266,77.73811867744531,77.74662017822266,638800
2021-07-06,77.7381362915039,77.74663779420753,77.7381362915039,77.7381362915039,654200
2021-07-07,77.7381362915039,77.74663779420753,77.7381362915039,77.7381362915039,820700
2021-07-08,77.73811867744531,77.74662017822266,77.73811867744531,77.74662017822266,934200
2021-07-09,77.74662017822266,77.74662017822266,77.73811867744531,77.74662017822266,632900
2021-07-12,77.73811867744531,77.74662017822266,77.73811867744531,77.74662017822266,709400
2021-07-13,77.73811867744531,77.74662017822266,77.73811867744531,77.74662017822266,1037700
2021-07-14,77.7381362915039,77.74663779420753,77.7381362915039,77.7381362915039,583500
2021-07-15,77.73811867744531,77.74662017822266,77.73811867744531,77.74662017822266,961800
2021-07-16,77.73811867744531,77.74662017822266,77.73811867744531,77.74662017822266,618600
2021-07-19,77.7381362915039,77.74663779420753,77.7381362915039,77.7381362915039,2751000
2021-07-20,77.7381362915039,77.74663779420753,77.7381362915039,77.7381362915039,1726400
2021-07-21,77.7381362915039,77.74663779420753,77.7381362915039,77.7381362915039,1123100
2021-07-22,77.73811867744531,77.74662017822266,77.73811867744531,77.74662017822266,680500
2021-07-23,77.7381362915039,77.74663779420753,77.7381362915039,77.7381362915039,1078300
2021-07-26,77.73811867744531,77.74662017822266,77.73811867744531,77.74662017822266,712500
2021-07-27,77.74663779420753,77.74663779420753,77.7381362915039,77.7381362915039,878600
2021-07-28,77.7381362915039,77.74663779420753,77.7381362915039,77.7381362915039,1342100
2021-07-29,77.73811867744531,77.74662017822266,77.73811867744531,77.74662017822266,903400
2021-07-30,77.7381362915039,77.74663779420753,77.7381362915039,77.7381362915039,410800
2021-08-02,77.7381362915039,77.74663779420753,77.7381362915039,77.7381362915039,597700
2021-08-03,77.7381362915039,77.74663779420753,77.7381362915039,77.7381362915039,745100
2021-08-04,77.7381362915039,77.74663779420753,77.7381362915039,77.7381362915039,1067700
2021-08-05,77.7381362915039,77.74663779420753,77.7381362915039,77.7381362915039,488300
2021-08-06,77.73811867744531,77.74662017822266,77.73811867744531,77.74662017822266,694200
2021-08-09,77.73811867744531,77.74662017822266,77.73811867744531,77.74662017822266,1642900
2021-08-10,77.74663779420753,77.74663779420753,77.7381362915039,77.7381362915039,937200
2021-08-11,77.7381362915039,77.74663779420753,77.7381362915039,77.7381362915039,1080500
2021-08-12,77.7381362915039,77.74663779420753,77.7381362915039,77.7381362915039,616500
2021-08-13,77.74662017822266,77.74662017822266,77.73811867744531,77.74662017822266,1124700
2021-08-16,77.73812338849957,77.74662488979212,77.72962188720703,77.72962188720703,1689700
2021-08-17,77.74662488979212,77.74662488979212,77.72962188720703,77.72962188720703,1564100
2021-08-18,77.72962188720703,77.74662488979212,77.72962188720703,77.72962188720703,925700
2021-08-19,77.72961717666797,77.74662017822266,77.72961717666797,77.74662017822266,1720600
2021-08-20,77.73811867744531,77.74662017822266,77.72961717666797,77.74662017822266,796200
2021-08-23,77.73812338849957,77.73812338849957,77.72962188720703,77.72962188720703,470700
2021-08-24,77.72962188720703,77.73812338849957,77.72962188720703,77.72962188720703,808200
2021-08-25,77.72962188720703,77.73812338849957,77.72962188720703,77.72962188720703,555200
2021-08-26,77.7381362915039,77.7381362915039,77.72963478880028,77.7381362915039,785600
2021-08-27,77.7381362915039,77.7381362915039,77.72963478880028,77.7381362915039,479900
2021-08-30,77.7381362915039,77.7381362915039,77.72963478880028,77.7381362915039,617900
2021-08-31,77.72962188720703,77.73812338849957,77.72962188720703,77.72962188720703,1021300
2021-09-01,77.73812338849957,77.73812338849957,77.72962188720703,77.72962188720703,1076800
2021-09-02,77.72961717666797,77.74662017822266,77.72961717666797,77.74662017822266,673800
2021-09-03,77.73812338849957,77.73812338849957,77.72962188720703,77.72962188720703,496300
2021-09-07,77.73812338849957,77.73812338849957,77.72962188720703,77.72962188720703,1597100
2021-09-08,77.72962188720703,77.73812338849957,77.72962188720703,77.72962188720703,1053500
2021-09-09,77.72962188720703,77.73812338849957,77.72962188720703,77.72962188720703,735500
2021-09-10,77.72963478880028,77.7381362915039,77.72963478880028,77.7381362915039,521700
2021-09-13,77.72963478880028,77.7381362915039,77.72963478880028,77.7381362915039,5164600
2021-09-14,77.73812338849957,77.73812338849957,77.72962188720703,77.72962188720703,4534300
2021-09-15,77.72962188720703,77.73812338849957,77.72962188720703,77.72962188720703,1465500
2021-09-16,77.7381362915039,77.7381362915039,77.72963478880028,77.7381362915039,1322600
2021-09-17,77.72962188720703,77.73812338849957,77.72962188720703,77.72962188720703,810900
2021-09-20,77.72963478880028,77.7381362915039,77.72963478880028,77.7381362915039,1087100
2021-09-21,77.72962188720703,77.73812338849957,77.72962188720703,77.72962188720703,1462300
2021-09-22,77.72962188720703,77.73812338849957,77.72962188720703,77.72962188720703,1062200
2021-09-23,77.72963478880028,77.7381362915039,77.72963478880028,77.7381362915039,1108400
2021-09-24,77.73812338849957,77.73812338849957,77.72962188720703,77.72962188720703,1912100
2021-09-27,77.73812338849957,77.73812338849957,77.72112687065994,77.72962188720703,2605900
2021-09-28,77.73812338849957,77.73812338849957,77.72112687065994,77.72962188720703,978800
2021-09-29,77.72963478880028,77.7381362915039,77.72963478880028,77.7381362915039,787600
2021-09-30,77.72963478880028,77.7381362915039,77.72963478880028,77.7381362915039,777700
2021-10-01,77.7381362915039,77.7381362915039,77.72113977084318,77.7381362915039,1484700
2021-10-04,77.729617757795,77.729617757795,77.72112274169922,77.72112274169922,757500
2021-10-05,77.72112687065994,77.72962188720703,77.72112687065994,77.72962188720703,537800
2021-10-06,77.72112687065994,77.72962188720703,77.72112687065994,77.72962188720703,1394800
2021-10-07,77.72112687065994,77.72962188720703,77.72112687065994,77.72962188720703,775400
2021-10-08,77.72962188720703,77.72962188720703,77.72112687065994,77.72962188720703,487600
2021-10-11,77.72112687065994,77.72962188720703,77.72112687065994,77.72962188720703,622200
2021-10-12,77.72112687065994,77.72962188720703,77.72112687065994,77.72962188720703,580200
2021-10-13,77.72112687065994,77.72962188720703,77.72112687065994,77.72962188720703,934200
2021-10-14,77.729617757795,77.729617757795,77.72112274169922,77.72112274169922,610500
2021-10-15,77.72112687065994,77.72962188720703,77.72112687065994,77.72962188720703,798700
2021-10-18,77.72112274169922,77.729617757795,77.72112274169922,77.72112274169922,650100
2021-10-19,77.72112274169922,77.729617757795,77.72112274169922,77.72112274169922,585400
2021-10-20,77.729617757795,77.729617757795,77.72112274169922,77.72112274169922,2241500
2021-10-21,77.72112274169922,77.729617757795,77.72112274169922,77.72112274169922,733500
2021-10-22,77.72112274169922,77.729617757795,77.71262124085831,77.72112274169922,721000
2021-10-25,77.72962188720703,77.72962188720703,77.72112687065994,77.72962188720703,674100
2021-10-26,77.72110983683164,77.72960485151691,77.71260833740234,77.71260833740234,1092600
2021-10-27,77.72110983683164,77.72960485151691,77.71260833740234,77.71260833740234,779600
2021-10-28,77.72112687065994,77.72962188720703,77.72112687065994,77.72962188720703,663800
2021-10-29,77.72112687065994,77.72962188720703,77.7126253693674,77.72962188720703,886900
2021-11-01,77.72112687065994,77.72962188720703,77.72112687065994,77.72962188720703,1121800
2021-11-02,77.72110983683164,77.72960485151691,77.71260833740234,77.71260833740234,699200
2021-11-03,77.72110983683164,77.72110983683164,77.71260833740234,77.71260833740234,1099500
2021-11-04,77.72112274169922,77.729617757795,77.71262124085831,77.72112274169922,791500
2021-11-05,77.72112274169922,77.72112274169922,77.71262124085831,77.72112274169922,829100
2021-11-08,77.72112687065994,77.72962188720703,77.7126253693674,77.72962188720703,1379300
2021-11-09,77.72110983683164,77.72110983683164,77.71260833740234,77.71260833740234,962800
2021-11-10,77.72110983683164,77.72960485151691,77.71260833740234,77.71260833740234,1147600
2021-11-11,77.72112274169922,77.72112274169922,77.71262124085831,77.72112274169922,789300
2021-11-12,77.71262124085831,77.72112274169922,77.71262124085831,77.72112274169922,558600
2021-11-15,77.72112274169922,77.72112274169922,77.71262124085831,77.72112274169922,670800
2021-11-16,77.72110983683164,77.72110983683164,77.71260833740234,77.71260833740234,1105900
2021-11-17,77.71260833740234,77.72110983683164,77.71260833740234,77.71260833740234,1197200
2021-11-18,77.71262124085831,77.72112274169922,77.71262124085831,77.72112274169922,801900
2021-11-19,77.72112274169922,77.72112274169922,77.71262124085831,77.72112274169922,1430300
2021-11-22,77.71262124085831,77.72112274169922,77.71262124085831,77.72112274169922,778900
2021-11-23,77.71260833740234,77.72110983683164,77.71260833740234,77.71260833740234,771400
2021-11-24,77.71262124085831,77.72112274169922,77.71262124085831,77.72112274169922,677000
2021-11-26,77.71260833740234,77.72110983683164,77.71260833740234,77.71260833740234,735800
2021-11-29,77.71262124085831,77.72112274169922,77.71262124085831,77.72112274169922,1067100
2021-11-30,77.72110983683164,77.72110983683164,77.71260833740234,77.71260833740234,2554800
2021-12-01,77.72112274169922,77.72112274169922,77.71262124085831,77.72112274169922,1989400
2021-12-02,77.72112274169922,77.72112274169922,77.71262124085831,77.72112274169922,1502400
2021-12-03,77.72110983683164,77.72110983683164,77.71260833740234,77.71260833740234,717900
2021-12-06,77.72110983683164,77.72110983683164,77.71260833740234,77.71260833740234,796700
2021-12-07,77.72110983683164,77.72110983683164,77.71260833740234,77.71260833740234,617900
2021-12-08,77.71262124085831,77.72112274169922,77.71262124085831,77.72112274169922,1446600
2021-12-09,77.71260833740234,77.72110983683164,77.71260833740234,77.71260833740234,1110700
2021-12-10,77.72112274169922,77.72112274169922,77.71262124085831,77.72112274169922,935300
2021-12-13,77.71262124085831,77.72112274169922,77.71262124085831,77.72112274169922,462600
2021-12-14,77.72112274169922,77.72112274169922,77.71262124085831,77.72112274169922,817200
2021-12-15,77.71262124085831,77.72112274169922,77.71262124085831,77.72112274169922,1653900
2021-12-16,77.71260833740234,77.72110983683164,77.71260833740234,77.71260833740234,809600
2021-12-17,77.72112274169922,77.72112274169922,77.71262124085831,77.72112274169922,1063900
2021-12-20,77.71260833740234,77.72110983683164,77.71260833740234,77.71260833740234,2235100
2021-12-21,77.71261832181062,77.72111982233218,77.70411682128906,77.70411682128906,2372300
2021-12-22,77.71261832181062,77.72111982233218,77.70411682128906,77.70411682128906,1001900
2021-12-23,77.70411682128906,77.71261832181062,77.70411682128906,77.70411682128906,571400
2021-12-27,77.70410683797304,77.71260833740234,77.70410683797304,77.71260833740234,730400
2021-12-28,77.71261832181062,77.71261832181062,77.70411682128906,77.70411682128906,1933000
2021-12-29,77.70411682128906,77.71261832181062,77.70411682128906,77.70411682128906,1246300
2021-12-30,77.70410683797304,77.71260833740234,77.70410683797304,77.71260833740234,837000
2021-12-31,77.70410683797304,77.71260833740234,77.70410683797304,77.71260833740234,871400
2022-01-03,77.71261832181062,77.71261832181062,77.70411682128906,77.70411682128906,1764000
2022-01-04,77.70410683797304,77.71260833740234,77.70410683797304,77.71260833740234,2511800
2022-01-05,77.71260833740234,77.71260833740234,77.70410683797304,77.71260833740234,1637300
2022-01-06,77.71260833740234,77.71260833740234,77.70410683797304,77.71260833740234,1077900
2022-01-07,77.71260833740234,77.71260833740234,77.70410683797304,77.71260833740234,766900
2022-01-10,77.70411682128906,77.71261832181062,77.70411682128906,77.70411682128906,1846800
2022-01-11,77.70414321202124,77.70414321202124,77.69564819335938,77.69564819335938,1847500
2022-01-12,77.70411682128906,77.71261832181062,77.70411682128906,77.70411682128906,959700
2022-01-13,77.70410683797304,77.71260833740234,77.70410683797304,77.71260833740234,1056500
2022-01-14,77.70410683797304,77.71260833740234,77.70410683797304,77.71260833740234,564000
2022-01-18,77.71264471543017,77.71264471543017,77.69564819335938,77.69564819335938,3068100
2022-01-19,77.71260833740234,77.71260833740234,77.70410683797304,77.71260833740234,2074900
2022-01-20,77.71260833740234,77.71260833740234,77.70410683797304,77.71260833740234,1628700
2022-01-21,77.70411682128906,77.71261832181062,77.69562180551236,77.70411682128906,2937600
2022-01-24,77.69561182328776,77.71260833740234,77.69561182328776,77.71260833740234,4854900
2022-01-25,77.70414321202124,77.71264471543017,77.69564819335938,77.69564819335938,4776800
2022-01-26,77.69562180551236,77.71261832181062,77.69562180551236,77.70411682128906,3694400
2022-01-27,77.69561182328776,77.71260833740234,77.69561182328776,77.71260833740234,6218700
2022-01-28,77.70414321202124,77.71264471543017,77.69564819335938,77.69564819335938,4811100
2022-01-31,77.70410683797304,77.71260833740234,77.69561182328776,77.71260833740234,26333300
2022-02-01,77.69562180551236,77.71261832181062,77.69562180551236,77.70411682128906,6452700
2022-02-02,77.70410683797304,77.71260833740234,77.70410683797304,77.71260833740234,2119800
2022-02-03,77.70410683797304,77.71260833740234,77.69561182328776,77.71260833740234,2323000
2022-02-04,77.70414321202124,77.70414321202124,77.69564819335938,77.69564819335938,6726000
2022-02-07,77.70414321202124,77.70414321202124,77.69564819335938,77.69564819335938,1667500
2022-02-08,77.70411682128906,77.70411682128906,77.69562180551236,77.70411682128906,24173900
2022-02-09,77.69564819335938,77.70414321202124,77.69564819335938,77.69564819335938,4386800
2022-02-10,77.69564819335938,77.70414321202124,77.68714668995044,77.69564819335938,6107100
2022-02-11,77.69564819335938,77.70414321202124,77.68714668995044,77.69564819335938,3164600
2022-02-14,77.69565818174797,77.70415320150194,77.6871566772461,77.6871566772461,1876400
2022-02-15,77.69562180551236,77.70411682128906,77.69562180551236,77.70411682128906,923100
2022-02-16,77.70411682128906,77.70411682128906,77.69562180551236,77.70411682128906,1057500
2022-02-17,77.70414321202124,77.70414321202124,77.69564819335938,77.69564819335938,2324900
2022-02-18,77.70411682128906,77.70411682128906,77.69562180551236,77.70411682128906,1485300
2022-02-22,77.69562180551236,77.70411682128906,77.69562180551236,77.70411682128906,2188500
2022-02-23,77.69564819335938,77.70414321202124,77.69564819335938,77.69564819335938,11535000
2022-02-24,77.70414321202124,77.71264471543017,77.69564819335938,77.69564819335938,8393400
2022-02-25,77.70414321202124,77.70414321202124,77.69564819335938,77.69564819335938,1846500
2022-02-28,77.70414321202124,77.70414321202124,77.69564819335938,77.69564819335938,1769300
2022-03-01,77.72283727235413,77.72283727235413,77.71434020996094,77.71434020996094,4195900
2022-03-02,77.72283727235413,77.72283727235413,77.71434020996094,77.71434020996094,2298700
2022-03-03,77.7228012084961,77.7228012084961,77.71430415004559,77.7228012084961,2265500
2022-03-04,77.71430415004559,77.7228012084961,77.71430415004559,77.7228012084961,1231700
2022-03-07,77.70580060529093,77.7228012084961,77.70580060529093,77.7228012084961,15932100
2022-03-08,77.7228012084961,77.7228012084961,77.71430415004559,77.7228012084961,7738700
2022-03-09,77.7228012084961,77.7228012084961,77.71430415004559,77.7228012084961,2580700
2022-03-10,77.7228012084961,77.7228012084961,77.71430415004559,77.7228012084961,2353100
2022-03-11,77.72283727235413,77.72283727235413,77.71434020996094,77.71434020996094,805100
2022-03-14,77.71430415004559,77.7228012084961,77.71430415004559,77.7228012084961,3886800
2022-03-15,77.72283404544632,77.72283404544632,77.7058334350586,77.7058334350586,6259700
2022-03-16,77.71430415004559,77.7228012084961,77.70580060529093,77.7228012084961,1773200
2022-03-17,77.71430415004559,77.7228012084961,77.71430415004559,77.7228012084961,5463400
2022-03-18,77.72283727235413,77.72283727235413,77.71434020996094,77.71434020996094,3115300
2022-03-21,77.71434020996094,77.72283727235413,77.71434020996094,77.71434020996094,3961400
2022-03-22,77.72283727235413,77.72283727235413,77.71434020996094,77.71434020996094,3440100
2022-03-23,77.71431500721272,77.73131561279297,77.71431500721272,77.73131561279297,2205600
2022-03-24,77.72281206685031,77.73131561279297,77.72281206685031,77.73131561279297,1749600
2022-03-25,77.73134082105449,77.73134082105449,77.71434020996094,77.71434020996094,2840100
2022-03-28,77.72283727235413,77.72283727235413,77.71434020996094,77.71434020996094,2839400
2022-03-29,77.72283727235413,77.73134082105449,77.71434020996094,77.71434020996094,4356400
2022-03-30,77.71431500721272,77.73131561279297,77.71431500721272,77.73131561279297,5278400
2022-03-31,77.73131561279297,77.73131561279297,77.72281206685031,77.73131561279297,4311600
2022-04-01,77.72281206685031,77.73131561279297,77.71431500721272,77.73131561279297,2302500
2022-04-04,77.71430415004559,77.7228012084961,77.71430415004559,77.7228012084961,2478600
2022-04-05,77.71434020996094,77.72283727235413,77.71434020996094,77.71434020996094,2060900
2022-04-06,77.7228012084961,77.7228012084961,77.71430415004559,77.7228012084961,2698700
2022-04-07,77.71430415004559,77.7228012084961,77.71430415004559,77.7228012084961,2615000
2022-04-08,77.71434020996094,77.72283727235413,77.71434020996094,77.71434020996094,4726200
2022-04-11,77.7228012084961,77.7228012084961,77.71430415004559,77.7228012084961,3597100
2022-04-12,77.71430415004559,77.7228012084961,77.71430415004559,77.7228012084961,5780400
2022-04-13,77.71430415004559,77.7228012084961,77.71430415004559,77.7228012084961,3719200
2022-04-14,77.71434020996094,77.72283727235413,77.71434020996094,77.71434020996094,1612700
2022-04-18,77.71430415004559,77.7228012084961,77.71430415004559,77.7228012084961,2689000
2022-04-19,77.71434020996094,77.72283727235413,77.71434020996094,77.71434020996094,3194900
2022-04-20,77.71431500721272,77.73131561279297,77.71431500721272,77.73131561279297,1901700
2022-04-21,77.73131561279297,77.73131561279297,77.72281206685031,77.73131561279297,3573700
2022-04-22,77.71430415004559,77.73130475325077,77.71430415004559,77.7228012084961,2183300
2022-04-25,77.71431500721272,77.73131561279297,77.71431500721272,77.73131561279297,10561900
2022-04-26,77.7228012084961,77.73130475325077,77.7228012084961,77.7228012084961,4266900
2022-04-27,77.7228012084961,77.73130475325077,77.7228012084961,77.7228012084961,7534800
2022-04-28,77.72283817827994,77.7398452758789,77.72283817827994,77.7398452758789,5876900
2022-04-29,77.73130475325077,77.73130475325077,77.7228012084961,77.7228012084961,2678700
2022-05-02,77.73981915873563,77.73981915873563,77.72281206685031,77.73131561279297,7420800
2022-05-03,77.73980829800543,77.73980829800543,77.7228012084961,77.7228012084961,5964300
2022-05-04,77.72283817827994,77.7398452758789,77.72283817827994,77.7398452758789,3019400
2022-05-05,77.7398452758789,77.7398452758789,77.73134172707942,77.7398452758789,4886800
2022-05-06,77.73134172707942,77.7398452758789,77.73134172707942,77.7398452758789,4785800
2022-05-09,77.74831621837323,77.74831621837323,77.73131561279297,77.73131561279297,8826900
2022-05-10,77.73981915873563,77.74831621837323,77.73131561279297,77.73131561279297,8261200
2022-05-11,77.73131561279297,77.74831621837323,77.73131561279297,77.73131561279297,6387100
2022-05-12,77.7398452758789,77.74834233837113,77.73134172707942,77.7398452758789,9010900
2022-05-13,77.7313514373658,77.74835205078125,77.7313514373658,77.74835205078125,14920600
2022-05-16,77.7398452758789,77.7398452758789,77.73134172707942,77.7398452758789,2700400
2022-05-17,77.73134172707942,77.74834233837113,77.73134172707942,77.7398452758789,2456600
2022-05-18,77.7398452758789,77.74834233837113,77.73134172707942,77.7398452758789,4456300
2022-05-19,77.7483400183488,77.75684356689453,77.73984295611012,77.75684356689453,4009000
2022-05-20,77.7483400183488,77.75684356689453,77.73984295611012,77.75684356689453,3051600
2022-05-23,77.7483400183488,77.75684356689453,77.7483400183488,77.75684356689453,2073200
2022-05-24,77.75685560064301,77.75685560064301,77.74835205078125,77.74835205078125,3355300
2022-05-25,77.7483400183488,77.75684356689453,77.7483400183488,77.75684356689453,1700700
2022-05-26,77.74831596137743,77.7738265991211,77.74831596137743,77.7738265991211,3220500
2022-05-27,77.76534711544026,77.76534711544026,77.7483400183488,77.75684356689453,2958500
2022-05-31,77.76535915050475,77.76535915050475,77.73985498722756,77.74835205078125,19779300
2022-06-01,77.76617362403687,77.76617362403687,77.74916076660156,77.74916076660156,18526200
2022-06-02,77.75769840185283,77.76620483398438,77.7491919697213,77.76620483398438,1281900
2022-06-03,77.75766719531921,77.76617362403687,77.74916076660156,77.74916076660156,3104000
2022-06-06,77.7576675415039,77.7576675415039,77.74916111274838,77.7576675415039,1593400
2022-06-07,77.75766719531921,77.76617362403687,77.74916076660156,77.74916076660156,1682100
2022-06-08,77.76617397025943,77.76617397025943,77.7576675415039,77.7576675415039,2004600
2022-06-09,77.76620483398438,77.76620483398438,77.75769840185283,77.76620483398438,1762500
2022-06-10,77.76617362403687,77.76617362403687,77.74916076660156,77.74916076660156,7140300
2022-06-13,77.7576675415039,77.7576675415039,77.74916111274838,77.7576675415039,37231500
2022-06-14,77.74916076660156,77.74916076660156,77.74066082638788,77.74916076660156,8434200
2022-06-15,77.74916111274838,77.7576675415039,77.74066117249687,77.7576675415039,2895100
2022-06-16,77.75770523163648,77.77471160888672,77.74919879875777,77.77471160888672,5284100
2022-06-17,77.76620483398438,77.77470477760934,77.76620483398438,77.76620483398438,3422300
2022-06-21,77.7746966937526,77.783203125,77.76619675101112,77.783203125,5266300
2022-06-22,77.78318058293658,77.79168701171875,77.77467415415441,77.79168701171875,2871200
2022-06-23,77.79168701171875,77.79168701171875,77.78318058293658,77.79168701171875,4669500
2022-06-24,77.79172447464413,77.79172447464413,77.77471160888672,77.77471160888672,3544200
2022-06-27,77.78321804176542,77.78321804176542,77.77471160888672,77.77471160888672,7641900
2022-06-28,77.78318058293658,77.79168701171875,77.78318058293658,77.79168701171875,2885300
2022-06-29,77.77467450016104,77.8001937866211,77.77467450016104,77.8001937866211,1893500
2022-06-30,77.80021587758303,77.8087158203125,77.79170944634765,77.8087158203125,4423500
2022-07-01,77.80276489257812,77.81127625483303,77.7857486603355,77.80276489257812,35879400
2022-07-05,77.80276489257812,77.80276489257812,77.79425353032323,77.80276489257812,9036600
2022-07-06,77.80276489257812,77.80276489257812,77.79425353032323,77.80276489257812,3783200
2022-07-07,77.81127625483303,77.81127625483303,77.79425353032323,77.80276489257812,1840500
2022-07-08,77.80274658974481,77.80274658974481,77.79423522949219,77.79423522949219,1363900
2022-07-11,77.79425353032323,77.80276489257812,77.79425353032323,77.80276489257812,2316900
2022-07-12,77.80274658974481,77.80274658974481,77.79423522949219,77.79423522949219,15559600
2022-07-13,77.79423522949219,77.80274658974481,77.77721900125256,77.79423522949219,12606500
2022-07-14,77.7857486603355,77.80276489257812,77.7857486603355,77.80276489257812,5037600
2022-07-15,77.80274658974481,77.80274658974481,77.79423522949219,77.79423522949219,6939500
2022-07-18,77.79423522949219,77.80274658974481,77.7857303615052,77.79423522949219,3639500
2022-07-19,77.80274658974481,77.80274658974481,77.79423522949219,77.79423522949219,6771200
2022-07-20,77.80274658974481,77.81125794999744,77.79423522949219,77.79423522949219,4695800
2022-07-21,77.80276221072673,77.81977844238281,77.79425084876522,77.81977844238281,3627900
2022-07-22,77.81978911294563,77.82830047607422,77.81128424208488,77.82830047607422,3511300
2022-07-25,77.81977844238281,77.81977844238281,77.81127357268824,77.81977844238281,3172000
2022-07-26,77.81977844238281,77.81977844238281,77.81127357268824,77.81977844238281,1477200
2022-07-27,77.81977844238281,77.82828980434432,77.81127357268824,77.81977844238281,2611200
2022-07-28,77.82830047607422,77.8368118392028,77.82830047607422,77.82830047607422,7732500
2022-07-29,77.82826537410864,77.84528809268824,77.82826537410864,77.83677673339844,6626600
2022-08-01,77.83423665211923,77.85127094567174,77.83423665211923,77.8427505493164,10760700
2022-08-02,77.84274455791375,77.85126495361328,77.84274455791375,77.85126495361328,3115600
2022-08-03,77.85979134202708,77.85979134202708,77.8427505493164,77.8427505493164,4216500
2022-08-04,77.86833027387178,77.87684417309556,77.85980987548828,77.85980987548828,6491000
2022-08-05,77.8768310546875,77.8768310546875,77.86831715689787,77.8768310546875,1852700
2022-08-08,77.8683187932831,77.8853530883789,77.8683187932831,77.8853530883789,2745500
2022-08-09,77.86831715689787,77.88535145163573,77.86831715689787,77.8768310546875,3834300
2022-08-10,77.87683269125162,77.89387348550619,77.87683269125162,77.8853530883789,3782000
2022-08-11,77.89387348550619,77.90238738347473,77.8853530883789,77.8853530883789,6543700
2022-08-12,77.89390614240735,77.90242004394531,77.89390614240735,77.90242004394531,2110900
2022-08-15,77.89387512207031,77.90238902021773,77.89387512207031,77.89387512207031,5605700
2022-08-16,77.91094044464477,77.91094044464477,77.90242004394531,77.90242004394531,4336300
2022-08-17,77.91094044464477,77.91946084534422,77.90242004394531,77.90242004394531,3673500
2022-08-18,77.92796376150508,77.93647766113281,77.91944336271733,77.93647766113281,2227900
2022-08-19,77.92796376150508,77.93647766113281,77.91944336271733,77.93647766113281,4136800
2022-08-22,77.92795776832426,77.94499206542969,77.92795776832426,77.94499206542969,5597500
2022-08-23,77.94498992407885,77.94498992407885,77.9279556274414,77.9279556274414,6860300
2022-08-24,77.94498607224922,77.95350646972656,77.93646567477188,77.95350646972656,2585800
2022-08-25,77.95351460421122,77.96202850341797,77.95351460421122,77.96202850341797,3997700
2022-08-26,77.95351460421122,77.97054890178441,77.95351460421122,77.96202850341797,5442900
2022-08-29,77.96202850341797,77.97054890178441,77.96202850341797,77.96202850341797,7337600
2022-08-30,77.97050476074219,77.97902515428503,77.96198436719934,77.97050476074219,32133200
2022-08-31,77.97907420558974,77.98759460449219,77.9705538066873,77.98759460449219,9405200
2022-09-01,78.00379180908203,78.00379180908203,77.99525845515484,78.00379180908203,8174900
2022-09-02,78.00381100432448,78.01234436035156,77.99527764829739,78.01234436035156,5871700
2022-09-06,78.00381100432448,78.01234436035156,78.00381100432448,78.01234436035156,7990900
2022-09-07,78.00379093663223,78.0208511352539,78.00379093663223,78.0208511352539,5180700
2022-09-08,78.03791046142578,78.03791046142578,78.02084375537659,78.03791046142578,4564500
2022-09-09,78.02937710840119,78.03791046142578,78.02937710840119,78.03791046142578,1905300
2022-09-12,78.03792178199686,78.04645513625934,78.02938842773438,78.02938842773438,5377000
2022-09-13,78.02937341926943,78.04644012451172,78.02937341926943,78.04644012451172,6223300
2022-09-14,78.04644012451172,78.04644012451172,78.03790677189058,78.04644012451172,4226700
2022-09-15,78.05499292043088,78.07205963134766,78.05499292043088,78.07205963134766,5787100
2022-09-16,78.07205963134766,78.07205963134766,78.06352627588927,78.07205963134766,3512300
2022-09-19,78.07205963134766,78.08058647776298,78.06352627588927,78.07205963134766,5158100
2022-09-20,78.08055201563297,78.08055201563297,78.06349182128906,78.06349182128906,3792700
2022-09-21,78.07204719058797,78.08910738974313,78.07204719058797,78.08057403564453,3739800
2022-09-22,78.09766300154911,78.1147232055664,78.08912964501852,78.1147232055664,10975000
2022-09-23,78.1061963580797,78.1147232055664,78.09766300154911,78.1147232055664,15103200
2022-09-26,78.11471645254244,78.11471645254244,78.09765625,78.09765625,7695700
2022-09-27,78.11469662684165,78.12322998046875,78.11469662684165,78.12322998046875,5871100
2022-09-28,78.12323391889193,78.13176727294922,78.11470056483465,78.13176727294922,6709900
2022-09-29,78.14881134033203,78.14881134033203,78.14027798803622,78.14881134033203,5973300
2022-09-30,78.14881134033203,78.14881134033203,78.13175114478106,78.14881134033203,9858400
2022-10-03,78.15307833382295,78.15307833382295,78.12744140625,78.12744140625,7300900
2022-10-04,78.1530990600586,78.1530990600586,78.13600994383563,78.1530990600586,6583100
2022-10-05,78.1530990600586,78.1616468782075,78.14455776198454,78.1530990600586,6425800
2022-10-06,78.1787367213241,78.1787367213241,78.1701889038086,78.1701889038086,3415600
2022-10-07,78.1701889038086,78.1787367213241,78.1701889038086,78.1701889038086,5033700
2022-10-10,78.18726749258029,78.18726749258029,78.17872619628906,78.17872619628906,5591100
2022-10-11,78.17872619628906,78.18726749258029,78.17872619628906,78.17872619628906,7847100
2022-10-12,78.18726749258029,78.18726749258029,78.17872619628906,78.17872619628906,4389200
2022-10-13,78.19584366002832,78.20439147949219,78.19584366002832,78.20439147949219,5012800
2022-10-14,78.20439147949219,78.20439147949219,78.19584366002832,78.20439147949219,3121700
2022-10-17,78.21293277888019,78.21293277888019,78.20439147949219,78.20439147949219,6373200
2022-10-18,78.20439147949219,78.21293277888019,78.20439147949219,78.20439147949219,4985900
2022-10-19,78.21293277888019,78.21293277888019,78.20439147949219,78.20439147949219,4334600
2022-10-20,78.22149078462725,78.23858642578125,78.22149078462725,78.23858642578125,4561800
2022-10-21,78.23859004676066,78.24713134765625,78.23004222578807,78.24713134765625,4658600
2022-10-24,78.23858642578125,78.24712772628153,78.23858642578125,78.23858642578125,2286700
2022-10-25,78.23858642578125,78.25567554685853,78.23858642578125,78.23858642578125,7035300
2022-10-26,78.24710556319178,78.25565338134766,78.24710556319178,78.25565338134766,8136300
2022-10-27,78.27272507193071,78.2812728881836,78.26418377575123,78.2812728881836,4473800
2022-10-28,78.28130630378838,78.28130630378838,78.27275848388672,78.27275848388672,25494400
2022-10-31,78.28130630378838,78.28985412369005,78.27275848388672,78.27275848388672,6145800
2022-11-01,78.2967213383624,78.2967213383624,78.27958679199219,78.27958679199219,6054500
2022-11-02,78.3052749633789,78.3052749633789,78.29671422588616,78.3052749633789,3264900
2022-11-03,78.32241765517146,78.33097839355469,78.31385038187345,78.33097839355469,8957600
2022-11-04,78.33955436881674,78.3481216430664,78.33098709456706,78.3481216430664,9427700
2022-11-07,78.34813636765666,78.34813636765666,78.33956909179688,78.33956909179688,6503900
2022-11-08,78.3481216430664,78.35668891731608,78.3481216430664,78.3481216430664,5843000
2022-11-09,78.38236180949858,78.39092254638672,78.37379453769678,78.39092254638672,3602500
2022-11-10,78.39093834170632,78.39950561523438,78.39093834170632,78.39950561523438,5835600
2022-11-11,78.39948981818853,78.39948981818853,78.39092254638672,78.39092254638672,6645400
2022-11-14,78.40805708999032,78.40805708999032,78.39092254638672,78.39092254638672,10464400
2022-11-15,78.4080581665039,78.4080581665039,78.39949089458447,78.4080581665039,9800800
2022-11-16,78.40808921882827,78.41665649414062,78.40808921882827,78.41665649414062,7824100
2022-11-17,78.43378501955382,78.44235229492188,78.43378501955382,78.44235229492188,4772400
2022-11-18,78.43378501955382,78.44235229492188,78.43378501955382,78.44235229492188,7062900
2022-11-21,78.450927734375,78.450927734375,78.44236699231935,78.450927734375,3437100
2022-11-22,78.45089828939867,78.46803283691406,78.45089828939867,78.46803283691406,5261000
2022-11-23,78.47661534592126,78.4937433618467,78.47661534592126,78.48517608642578,4144300
2022-11-25,78.4937433618467,78.4937433618467,78.48517608642578,78.48517608642578,2543100
2022-11-28,78.49372100830078,78.5022882812819,78.49372100830078,78.49372100830078,4455700
2022-11-29,78.51087895664728,78.51943969726562,78.50231168111243,78.51943969726562,3754700
2022-11-30,78.51087895664728,78.51943969726562,78.51087895664728,78.51943969726562,5418300
2022-12-01,78.53661346435547,78.54520510718964,78.53661346435547,78.53661346435547,10968000
2022-12-02,78.5537739913684,78.5537739913684,78.5451889038086,78.5451889038086,10316300
2022-12-05,78.55376434326172,78.56235598326825,78.55376434326172,78.55376434326172,8943700
2022-12-06,78.57096768397173,78.57955932617188,78.5623760417716,78.57955932617188,9646800
2022-12-07,78.58814441486919,78.59673605706934,78.57955932617188,78.57955932617188,9798600
2022-12-08,78.60533514008814,78.631103515625,78.60533514008814,78.631103515625,3855900
2022-12-09,78.62248992919922,78.63108156981474,78.62248992919922,78.62248992919922,7718900
2022-12-12,78.63969515863843,78.63969515863843,78.631103515625,78.631103515625,4383600
2022-12-13,78.63969515863843,78.64828024814842,78.631103515625,78.631103515625,6645800
2022-12-14,78.6482763383707,78.65686798095703,78.63109960670118,78.65686798095703,6898400
2022-12-15,78.66548717353515,78.674072265625,78.66548717353515,78.674072265625,7768100
2022-12-16,78.68266391122026,78.68266391122026,78.674072265625,78.674072265625,4121700
2022-12-19,78.69212039121804,78.69212039121804,78.68350982666016,78.68350982666016,8627100
2022-12-20,78.70076344161473,78.70076344161473,78.69214630126953,78.69214630126953,5204300
2022-12-21,78.7093617671916,78.7093617671916,78.70074462890625,78.70074462890625,6471800
2022-12-22,78.73521475729028,78.75244903564453,78.73521475729028,78.75244903564453,6592400
2022-12-23,78.74383189646741,78.75244903564453,78.74383189646741,78.75244903564453,3683100
2022-12-27,78.75244903564453,78.76105960187033,78.75244903564453,78.75244903564453,4267900
2022-12-28,78.77828216552734,78.77828216552734,78.76104788973592,78.77828216552734,4123200
2022-12-29,78.8041575169711,78.81277465820312,78.8041575169711,78.81277465820312,5637400
2022-12-30,78.80415344238281,78.80415344238281,78.79553630159634,78.80415344238281,6537000
2023-01-03,78.81277465820312,78.81277465820312,78.8041575169711,78.81277465820312,12503100
2023-01-04,78.81277058316928,78.82138115100321,78.80415344238281,78.80415344238281,9074500
2023-01-05,78.83000183105469,78.83861897222805,78.82138468988133,78.83000183105469,6454100
2023-01-06,78.82999012573366,78.83860726562747,78.82137298583984,78.82137298583984,4623500
2023-01-09,78.82999827669565,78.83861541748047,78.82999827669565,78.83861541748047,9734500
2023-01-10,78.83861897222805,78.84722954044857,78.83000183105469,78.83000183105469,5606700
2023-01-11,78.83861897222805,78.84722954044857,78.83000183105469,78.83000183105469,8601300
2023-01-12,78.88165691046032,78.89027404785156,78.88165691046032,78.89027404785156,8086900
2023-01-13,78.89031626864154,78.89893341064453,78.89031626864154,78.89893341064453,5501700
2023-01-17,78.89893341064453,78.90754397969404,78.89893341064453,78.89893341064453,9495400
2023-01-18,78.90753173828125,78.91614887894741,78.90753173828125,78.90753173828125,4944800
2023-01-19,78.93337551710444,78.94198608398438,78.93337551710444,78.94198608398438,6491300
2023-01-20,78.95059967041016,78.95059967041016,78.94198253096624,78.95059967041016,4532400
2023-01-23,78.95921680985407,78.95921680985407,78.95059967041016,78.95059967041016,9166400
2023-01-24,78.9678303958921,78.9678303958921,78.95921325683594,78.95921325683594,5073700
2023-01-25,78.97642214852641,78.98503928552982,78.96781158447266,78.96781158447266,7570300
2023-01-26,79.00225475153816,79.01087188720703,79.00225475153816,79.01087188720703,5116500
2023-01-27,79.01953125,79.01953125,79.01091410972622,79.01953125,5232100
2023-01-30,79.01953125,79.02814839027377,79.01953125,79.01953125,4281500
2023-01-31,79.02812957763672,79.0367401429086,79.02812957763672,79.02812957763672,7362600
2023-02-01,79.05063149866417,79.05063149866417,79.03334045410156,79.03334045410156,9424000
2023-02-02,79.06790924072266,79.07655146227025,79.06790924072266,79.06790924072266,11984500
2023-02-03,79.08522033691406,79.08522033691406,79.07657151605747,79.08522033691406,8934700
2023-02-06,79.0938491821289,79.0938491821289,79.08520036345662,79.0938491821289,5928200
2023-02-07,79.10250854492188,79.10250854492188,79.09385972509673,79.10250854492188,4283200
2023-02-08,79.11115076763045,79.11115076763045,79.10250854492188,79.10250854492188,4101500
2023-02-09,79.12844848632812,79.13709070904534,79.12844848632812,79.12844848632812,4909400
2023-02-10,79.1370849609375,79.14573378014308,79.1370849609375,79.1370849609375,4580800
2023-02-13,79.1543960571289,79.1543960571289,79.14574723645286,79.1543960571289,8904000
2023-02-14,79.1543960571289,79.16304487780496,79.1543960571289,79.1543960571289,4056600
2023-02-15,79.17166900634766,79.17166900634766,79.16302678476404,79.17166900634766,4895700
2023-02-16,79.21491241455078,79.21491241455078,79.20626359520598,79.21491241455078,5556400
2023-02-17,79.22357177734375,79.22357177734375,79.21492295684793,79.22357177734375,4398600
2023-02-21,79.23221400072248,79.2408628212183,79.22357177734375,79.22357177734375,17021300
2023-02-22,79.23220645001228,79.24950408935547,79.23220645001228,79.24950408935547,18697200
2023-02-23,79.27545928955078,79.27545928955078,79.2668104682058,79.27545928955078,4863200
2023-02-24,79.28410339355469,79.28410339355469,79.27545457272431,79.28410339355469,7735500
2023-02-27,79.28407475938864,79.29271697998047,79.28407475938864,79.29271697998047,7477400
2023-02-28,79.30138397216797,79.30138397216797,79.29273515247903,79.30138397216797,8086900
2023-03-01,79.31439040285512,79.31439040285512,79.30571746826172,79.30571746826172,11005600
2023-03-02,79.34040663864914,79.34040663864914,79.33173370361328,79.33173370361328,9631700
2023-03-03,79.34040238281217,79.34907531738281,79.34040238281217,79.34907531738281,7068300
2023-03-06,79.35773468017578,79.35773468017578,79.34906836187554,79.35773468017578,6131200
2023-03-07,79.36640761398617,79.37508054779656,79.35773468017578,79.35773468017578,4330700
2023-03-08,79.37510681152344,79.37510681152344,79.36643387484334,79.37510681152344,8207000
2023-03-09,79.39242553710938,79.4010984715465,79.39242553710938,79.39242553710938,6450500
2023-03-10,79.40978240966797,79.41844872979534,79.40978240966797,79.40978240966797,13475700
2023-03-13,79.45312858372183,79.45312858372183,79.42711639404297,79.42711639404297,21685200
2023-03-14,79.44444106018989,79.45310737742903,79.4357681274414,79.4357681274414,35715200
2023-03-15,79.47046830095974,79.47914123535156,79.4617953665679,79.47914123535156,11411700
2023-03-16,79.50515814349484,79.51382446289062,79.50515814349484,79.51382446289062,9320200
2023-03-17,79.50514626194365,79.53115844726562,79.50514626194365,79.53115844726562,8580300
2023-03-20,79.53117539217821,79.53984832763672,79.52250245671969,79.53984832763672,8169600
2023-03-21,79.53117539217821,79.54851464758383,79.53117539217821,79.53984832763672,7888500
2023-03-22,79.54850174856502,79.55717468261719,79.54850174856502,79.55717468261719,8202600
2023-03-23,79.57450441473267,79.59185028076172,79.57450441473267,79.59185028076172,5769500
2023-03-24,79.600533205333,79.60919952392578,79.59186027122983,79.60919952392578,7374800
2023-03-27,79.60052490234375,79.60919122003257,79.60052490234375,79.60052490234375,6188600
2023-03-28,79.61785888671875,79.62653181934355,79.61785888671875,79.61785888671875,6215000
2023-03-29,79.61785888671875,79.63519813645912,79.61785888671875,79.61785888671875,4705700
2023-03-30,79.63520050048828,79.64387343337056,79.61786125023319,79.63520050048828,9284700
2023-03-31,79.63519813645912,79.63519813645912,79.61785888671875,79.61785888671875,11615500
2023-04-03,79.64573213996803,79.64573213996803,79.63702392578125,79.63702392578125,12494900
2023-04-04,79.64573669433594,79.6544382665991,79.64573669433594,79.64573669433594,10265800
2023-04-05,79.68927001953125,79.69797823482101,79.68927001953125,79.68927001953125,6913900
2023-04-06,79.70669100387322,79.70669100387322,79.69798278808594,79.69798278808594,4941400
2023-04-10,79.71538187004765,79.71538187004765,79.70668029785156,79.70668029785156,5741900
2023-04-11,79.71537017822266,79.72407839156303,79.71537017822266,79.71537017822266,7722600
2023-04-12,79.7328109741211,79.74151254770044,79.72410275811917,79.7328109741211,8786200
2023-04-13,79.7676198394468,79.77632141113281,79.7676198394468,79.77632141113281,8673900
2023-04-14,79.77632141113281,79.78502962523996,79.7676198394468,79.77632141113281,9391100
2023-04-17,79.78503873314095,79.79374694824219,79.78503873314095,79.79374694824219,5173800
2023-04-18,79.79375150119876,79.81116128997272,79.79375150119876,79.80245971679688,4540700
2023-04-19,79.81986544171727,79.81986544171727,79.8111572265625,79.8111572265625,5901900
2023-04-20,79.8546757868621,79.87208557128906,79.84596757343832,79.87208557128906,6034400
2023-04-21,79.86339569091797,79.86339569091797,79.85468747621944,79.86339569091797,5880900
2023-04-24,79.88079378471285,79.88079378471285,79.86338400028589,79.87208557128906,8195900
2023-04-25,79.8720972631949,79.88080547789343,79.86339569091797,79.86339569091797,4222500
2023-04-26,79.872105383049,79.88081359863281,79.872105383049,79.88081359863281,7365200
2023-04-27,79.90692138671875,79.9156296011892,79.8982131722483,79.90692138671875,5585400
2023-04-28,79.8982131722483,79.90692138671875,79.8982131722483,79.90692138671875,6539100
2023-05-01,79.91827247502964,79.92700764234418,79.90953063964844,79.90953063964844,11273300
2023-05-02,79.91828579801422,79.91828579801422,79.8920669555664,79.8920669555664,5495900
2023-05-03,79.90955970965511,79.90955970965511,79.90081787109375,79.90081787109375,5533100
2023-05-04,79.93577430879986,79.93577430879986,79.9182973006751,79.92703247070312,8052700
2023-05-05,79.94449615478516,79.96197315853937,79.93575431887453,79.94449615478516,7170200
2023-05-08,79.9532699584961,79.96200512983226,79.9532699584961,79.9532699584961,5508600
2023-05-09,79.97074745469334,79.97074745469334,79.96200561523438,79.96200561523438,6850300
2023-05-10,79.97946785029872,79.98820301934586,79.9707260131836,79.9707260131836,4831800
2023-05-11,80.02316284179688,80.03190467881826,80.01442767284338,80.02316284179688,6159800
2023-05-12,80.04065704345703,80.04065704345703,80.03191520528584,80.04065704345703,4328600
2023-05-15,80.0406422729158,80.04937744140625,80.0406422729158,80.04937744140625,4056100
2023-05-16,80.04939221355944,80.05813405173065,80.04065704345703,80.04065704345703,8530400
2023-05-17,80.05813598632812,80.06687782471056,80.05813598632812,80.05813598632812,5415400
2023-05-18,80.09309531996823,80.10183715820312,80.08435348173333,80.10183715820312,6434000
2023-05-19,80.11057899643802,80.11057899643802,80.09309531996823,80.10183715820312,6447400
2023-05-22,80.11056518554688,80.11056518554688,80.10182334881905,80.11056518554688,8404900
2023-05-23,80.11056518554688,80.11930035420701,80.11056518554688,80.11056518554688,5050500
2023-05-24,80.11930035420701,80.12804219093483,80.11056518554688,80.11056518554688,4762100
2023-05-25,80.1717514810212,80.1717514810212,80.16300964355469,80.16300964355469,5264000
2023-05-26,80.18921516365069,80.19795699966465,80.18047332763672,80.18047332763672,5923200
2023-05-30,80.19796608016783,80.20670124910372,80.18922424316406,80.18922424316406,11529300
2023-05-31,80.20670318603516,80.21544502325003,80.20670318603516,80.20670318603516,9807400
2023-06-01,80.2514877319336,80.2514877319336,80.24271710241476,80.2514877319336,10700500
2023-06-02,80.26023864746094,80.26023864746094,80.24269069906029,80.26023864746094,10257500
2023-06-05,80.26901596922869,80.26901596922869,80.2514613256932,80.26023864746094,9596600
2023-06-06,80.27777862548828,80.28654925051893,80.26900130532402,80.27777862548828,6120900
2023-06-07,80.28658294677734,80.30413759447354,80.28658294677734,80.28658294677734,6483100
2023-06-08,80.32165175699281,80.33042907714844,80.32165175699281,80.33042907714844,8802000
2023-06-09,80.33044081820992,80.33921813964844,80.33044081820992,80.33921813964844,6452300
2023-06-12,80.34799194335938,80.35676926514499,80.34799194335938,80.34799194335938,3776900
2023-06-13,80.3567622297641,80.36553955078125,80.3567622297641,80.36553955078125,6784200
2023-06-14,80.37430983722304,80.38308715820312,80.3655392113772,80.38308715820312,5756300
2023-06-15,80.41819763183594,80.4269749536766,80.41819763183594,80.41819763183594,9827300
2023-06-16,80.43576401745791,80.43576401745791,80.42698669433594,80.42698669433594,4765300
2023-06-20,80.43574841668374,80.44451904296875,80.43574841668374,80.44451904296875,6174300
2023-06-21,80.45329636438835,80.46207368580794,80.44451904296875,80.44451904296875,4945300
2023-06-22,80.4796142578125,80.48839157842768,80.4796142578125,80.4796142578125,4698400
2023-06-23,80.48839569091797,80.49717301198162,80.48839569091797,80.48839569091797,3851500
2023-06-26,80.50595538062662,80.51473270297055,80.49718475341797,80.49718475341797,7241300
2023-06-27,80.51470947265625,80.52348679246771,80.51470947265625,80.51470947265625,5476300
2023-06-28,80.53228442156444,80.53228442156444,80.52351379394531,80.52351379394531,4486800
2023-06-29,80.55860489718611,80.567375523554,80.5498275756836,80.5498275756836,5728000
2023-06-30,80.57615661621094,80.58493393812427,80.57615661621094,80.57615661621094,8054800
2023-07-03,80.58760716504395,80.59642028808594,80.58760716504395,80.59642028808594,7158200
2023-07-05,80.605224609375,80.61403100901217,80.59641148729536,80.605224609375,7981500
2023-07-06,80.63166046142578,80.64046686141336,80.63166046142578,80.63166046142578,7570000
2023-07-07,80.64045715332031,80.64927027468963,80.64045715332031,80.64045715332031,6491000
2023-07-10,80.64927556213492,80.65808868408203,80.64927556213492,80.65808868408203,4186000
2023-07-11,80.66690826416016,80.67571466436993,80.66690826416016,80.66690826416016,5567400
2023-07-12,80.67572667095757,80.68453979492188,80.67572667095757,80.68453979492188,7188100
2023-07-13,80.71096684490884,80.71977996826172,80.71096684490884,80.71977996826172,5902600
2023-07-14,80.71977879572046,80.72859191894531,80.71977879572046,80.72859191894531,6505800
2023-07-17,80.73741149902344,80.73741149902344,80.7286050968044,80.73741149902344,3932600
2023-07-18,80.74622462368691,80.74622462368691,80.73741149902344,80.73741149902344,4775800
2023-07-19,80.75504302978516,80.76385615502501,80.75504302978516,80.75504302978516,5132100
2023-07-20,80.79028112245686,80.79908752441406,80.78146799805542,80.79908752441406,5047600
2023-07-21,80.79908752441406,80.8079006488155,80.79908752441406,80.79908752441406,4087100
2023-07-24,80.80787658691406,80.81668970869124,80.80787658691406,80.80787658691406,3752400
2023-07-25,80.82550928947366,80.82550928947366,80.81669616699219,80.81669616699219,4170500
2023-07-26,80.8343221478126,80.8343221478126,80.82551574707031,80.82551574707031,4700000
2023-07-27,80.86076237647636,80.86957550048828,80.86076237647636,80.86957550048828,4727800
2023-07-28,80.87837982177734,80.88719294483005,80.87837982177734,80.87837982177734,3709200
2023-07-31,80.88719177246094,80.8959981729428,80.88719177246094,80.88719177246094,6716600
2023-08-01,80.90841674804688,80.90841674804688,80.89956563786636,80.90841674804688,13360200
2023-08-02,80.91729736328125,80.91729736328125,80.90844624987334,80.91729736328125,8208300
2023-08-03,80.95267486572266,80.95267486572266,80.94382375452332,80.95267486572266,5681100
2023-08-04,80.96152394931939,80.97037506103516,80.96152394931939,80.97037506103516,6200000
2023-08-07,80.97922617275093,80.97922617275093,80.97037506103516,80.97037506103516,5978000
2023-08-08,80.9880599975586,80.9880599975586,80.97921563841344,80.9880599975586,6517900
2023-08-09,80.99691009521484,81.0057612056685,80.99691009521484,80.99691009521484,4293000
2023-08-10,81.02347361767617,81.04117584228516,81.02347361767617,81.04117584228516,5120600
2023-08-11,81.04117394986943,81.05001831054688,81.04117394986943,81.05001831054688,3669100
2023-08-14,81.05000966765463,81.0588607788086,81.05000966765463,81.0588607788086,6596100
2023-08-15,81.05886739398309,81.06771850585938,81.05886739398309,81.06771850585938,4853100
2023-08-16,81.0765590830759,81.08540344238281,81.0765590830759,81.08540344238281,7890300
2023-08-17,81.1119823590948,81.1208267211914,81.1119823590948,81.1208267211914,5621700
2023-08-18,81.12965393066406,81.12965393066406,81.1208028197539,81.12965393066406,6774400
2023-08-21,81.1385269165039,81.1385269165039,81.12967580320749,81.1385269165039,5959700
2023-08-22,81.15620523740209,81.15620523740209,81.14735412597656,81.14735412597656,5775600
2023-08-23,81.15618795295956,81.1650390625,81.15618795295956,81.1650390625,9529300
2023-08-24,81.19159698486328,81.20044809564052,81.19159698486328,81.19159698486328,6746700
2023-08-25,81.20044519173966,81.20928955078125,81.20044519173966,81.20928955078125,4883000
2023-08-28,81.21815389298013,81.22700500488281,81.21815389298013,81.22700500488281,4264100
2023-08-29,81.23587239336787,81.23587239336787,81.21817016601562,81.21817016601562,9168200
2023-08-30,81.23583984375,81.24468420246079,81.22698873362035,81.23583984375,6427000
2023-08-31,81.28015034725951,81.28900146484375,81.28015034725951,81.28900146484375,7771500
2023-09-01,81.30229187011719,81.30229187011719,81.29340156085424,81.30229187011719,21540500
2023-09-05,81.32008361816406,81.32008361816406,81.31120008826355,81.32008361816406,8316300
2023-09-06,81.32897392938511,81.32897392938511,81.32008361816406,81.32008361816406,6524800
2023-09-07,81.35560401623201,81.36449432373047,81.35560401623201,81.36449432373047,6808100
2023-09-08,81.36449988964728,81.3733901977539,81.36449988964728,81.3733901977539,6393300
2023-09-11,81.391164032649,81.391164032649,81.3733901977539,81.3733901977539,8027100
2023-09-12,81.39114936634692,81.40003967285156,81.39114936634692,81.40003967285156,9948400
2023-09-13,81.40005202033977,81.408935546875,81.40005202033977,81.408935546875,4696200
2023-09-14,81.43560028076172,81.44448380662175,81.43560028076172,81.43560028076172,4214800
2023-09-15,81.45337677001953,81.45337677001953,81.44448646255215,81.45337677001953,4688800
2023-09-18,81.47116295211785,81.47116295211785,81.46227264404297,81.46227264404297,7376200
2023-09-19,81.47116088867188,81.48004441520364,81.47116088867188,81.47116088867188,4357400
2023-09-20,81.48006439208984,81.48895470211926,81.48006439208984,81.48006439208984,5946200
2023-09-21,81.51560004846655,81.52449035644531,81.51560004846655,81.52449035644531,7522700
2023-09-22,81.53337860107422,81.5422621275101,81.53337860107422,81.53337860107422,15684400
2023-09-25,81.55115715397132,81.55115715397132,81.54226684570312,81.54226684570312,7492000
2023-09-26,81.5511474609375,81.560037768149,81.5511474609375,81.5511474609375,7130600
2023-09-27,81.57783508300781,81.57783508300781,81.56006124478618,81.57783508300781,7669700
2023-09-28,81.59560103125166,81.61337486627748,81.59560103125166,81.60448455810547,8426400
2023-09-29,81.6133804321289,81.62227074090721,81.6133804321289,81.6133804321289,9081500
2023-10-02,81.63479156081289,81.63479156081289,81.62586975097656,81.62586975097656,22550400
2023-10-03,81.64373016357422,81.64373016357422,81.63480154210434,81.64373016357422,10648800
2023-10-04,81.64373556251002,81.65266418457031,81.64373556251002,81.65266418457031,26575700
2023-10-05,81.69727865497173,81.70620727539062,81.69727865497173,81.70620727539062,8295300
2023-10-06,81.71513589580954,81.71513589580954,81.70620727539062,81.70620727539062,9856100
2023-10-09,81.71513366699219,81.72406228716756,81.7062050468168,81.71513366699219,5972300
2023-10-10,81.72406228716756,81.73298409680123,81.71513366699219,81.71513366699219,8463700
2023-10-11,81.72405701174303,81.73297882080078,81.72405701174303,81.73297882080078,6839400
2023-10-12,81.76869201660156,81.76869201660156,81.75976339639892,81.76869201660156,7528700
2023-10-13,81.77762380865028,81.78655242919922,81.77762380865028,81.78655242919922,15013900
2023-10-16,81.80439218139516,81.80439218139516,81.78654175316939,81.79546356201172,8181800
2023-10-17,81.80439758300781,81.81332620298082,81.80439758300781,81.80439758300781,5363200
2023-10-18,81.81334686279297,81.82227548502067,81.81334686279297,81.81334686279297,6069500
2023-10-19,81.84906005859375,81.8579818708796,81.84906005859375,81.84906005859375,4551500
2023-10-20,81.86688232421875,81.86688232421875,81.85795370446142,81.86688232421875,4887100
2023-10-23,81.8847525957877,81.8847525957877,81.87582397460938,81.87582397460938,14352700
2023-10-24,81.89367217660387,81.89367217660387,81.88475036621094,81.88475036621094,12544200
2023-10-25,81.9026053792472,81.9026053792472,81.8936767578125,81.8936767578125,12376000
2023-10-26,81.9383262058756,81.9383262058756,81.92939758300781,81.92939758300781,9920000
2023-10-27,81.9472320597838,81.96508249001587,81.9472320597838,81.9561538696289,28351200
2023-10-30,81.95615926964973,81.965087890625,81.95615926964973,81.965087890625,25136900
2023-10-31,81.965087890625,81.97401651160027,81.965087890625,81.965087890625,16748400
2023-11-01,81.99018859863281,81.99018859863281,81.98122012735078,81.99018859863281,25791900
2023-11-02,82.01710510253906,82.02607357578184,82.01710510253906,82.01710510253906,11970800
2023-11-03,82.02606201171875,82.03502364275742,82.02606201171875,82.02606201171875,13721100
2023-11-06,82.04401791327507,82.04401791327507,82.03504943847656,82.03504943847656,28039200
2023-11-07,82.05297088623047,82.06193251839403,82.05297088623047,82.05297088623047,6951000
2023-11-08,82.07089626799812,82.07089626799812,82.06192779541016,82.06192779541016,9180800
2023-11-09,82.09780490277812,82.10677337646484,82.09780490277812,82.10677337646484,11886800
2023-11-10,82.11571502685547,82.12467665667381,82.11571502685547,82.11571502685547,5556400
2023-11-13,82.12468719482422,82.13365566673218,82.12468719482422,82.12468719482422,6166700
2023-11-14,82.13365173339844,82.1426202048769,82.13365173339844,82.13365173339844,11126500
2023-11-15,82.16055007045475,82.16055007045475,82.1515884399414,82.1515884399414,10552700
2023-11-16,82.18746185302734,82.19642348423507,82.18746185302734,82.18746185302734,7802900
2023-11-17,82.19641482957798,82.20538330078125,82.19641482957798,82.20538330078125,6783200
2023-11-20,82.21435177198451,82.21435177198451,82.20538330078125,82.20538330078125,8494100
2023-11-21,82.24124538716656,82.24124538716656,82.2322769165039,82.2322769165039,13067100
2023-11-22,82.27711880094706,82.27711880094706,82.26815032958984,82.26815032958984,7626700
2023-11-24,82.27713012695312,82.28609175860473,82.27713012695312,82.27713012695312,2839000
2023-11-27,82.28607177734375,82.29504024775775,82.28607177734375,82.28607177734375,9166000
2023-11-28,82.30401611328125,82.3129845845011,82.30401611328125,82.30401611328125,7244700
2023-11-29,82.31300354003906,82.3219651723835,82.31300354003906,82.31300354003906,6942200
2023-11-30,82.34886932373047,82.35783779762251,82.34886932373047,82.34886932373047,18629900
2023-12-01,82.37497713047418,82.37497713047418,82.36597442626953,82.36597442626953,21247800
2023-12-04,82.37497713047418,82.38398670697211,82.36597442626953,82.36597442626953,15503000
2023-12-05,82.39299700333446,82.39299700333446,82.38398742675781,82.38398742675781,6463400
2023-12-06,82.39301300048828,82.4020225788142,82.39301300048828,82.39301300048828,6941700
2023-12-07,82.42901611328125,82.43801881621854,82.42901611328125,82.42901611328125,7369300
2023-12-08,82.44702911376953,82.45603868907807,82.44702911376953,82.44702911376953,5730100
2023-12-11,82.46505737304688,82.46505737304688,82.45604779674318,82.46505737304688,5613500
2023-12-12,82.47406007705744,82.47406007705744,82.46505737304688,82.46505737304688,7885900
2023-12-13,82.47405242919922,82.48306200466746,82.47405242919922,82.47405242919922,6781800
2023-12-14,82.51007843017578,82.51908800505124,82.51007843017578,82.51007843017578,13475400
2023-12-15,82.52809904286246,82.53710174560547,82.52809904286246,82.53710174560547,6917600
2023-12-18,82.54706573486328,82.54706573486328,82.53801457299245,82.54706573486328,8910900
2023-12-19,82.5561168967341,82.5651611545913,82.54706573486328,82.54706573486328,6977300
2023-12-20,82.56515502929688,82.57420619049623,82.56515502929688,82.56515502929688,8098700
2023-12-21,82.61043278339339,82.6194839477539,82.61043278339339,82.6194839477539,5055200
2023-12-22,82.61947289174421,82.6285171508789,82.61947289174421,82.6285171508789,7471600
2023-12-26,82.64659881591797,82.64659881591797,82.63754765503141,82.64659881591797,4638800
2023-12-27,82.64659881591797,82.65564307279163,82.64659881591797,82.64659881591797,4717700
2023-12-28,82.69185368389599,82.7009048461914,82.69185368389599,82.7009048461914,5605100
2023-12-29,82.70995600848684,82.70995600848684,82.7009048461914,82.7009048461914,5588600
2024-01-02,82.70996856689453,82.71901973056426,82.70996856689453,82.70996856689453,9445500
2024-01-03,82.71899564639727,82.73709106445312,82.71899564639727,82.73709106445312,6793500
2024-01-04,82.76425170898438,82.77330287155701,82.76425170898438,82.76425170898438,5840200
2024-01-05,82.78237422386213,82.78237422386213,82.77332305908203,82.77332305908203,4991800
2024-01-08,82.78234100341797,82.79138526055279,82.78234100341797,82.78234100341797,4889900
2024-01-09,82.80047114785407,82.80047114785407,82.79141998291016,82.79141998291016,5080800
2024-01-10,82.80949401855469,82.81853827639239,82.80949401855469,82.80949401855469,8798600
2024-01-11,82.854736328125,82.86378749001001,82.854736328125,82.854736328125,5947100
2024-01-12,82.86378971921916,82.87284088134766,82.86378971921916,82.87284088134766,5049200
2024-01-16,82.88188934326172,82.8909405058493,82.88188934326172,82.88188934326172,6485200
2024-01-17,82.89091984796892,82.89997100830078,82.89091984796892,82.89997100830078,5915700
2024-01-18,82.92712895317347,82.9361801147461,82.92712895317347,82.9361801147461,5270500
2024-01-19,82.94522857666016,82.94522857666016,82.93617741538212,82.94522857666016,5444600
2024-01-22,82.95429229736328,82.96334346076497,82.95429229736328,82.95429229736328,6114000
2024-01-23,82.96331787109375,82.97236903170365,82.96331787109375,82.96331787109375,4961800
2024-01-24,82.9723892211914,82.98143347998936,82.9723892211914,82.9723892211914,6486100
2024-01-25,83.01762390136719,83.01762390136719,83.00857964336734,83.01762390136719,6059500
2024-01-26,83.02669525146484,83.02669525146484,83.01764408725045,83.02669525146484,5612900
2024-01-29,83.0357437133789,83.04478797328355,83.0357437133789,83.0357437133789,5646100
2024-01-30,83.04476165771484,83.0538128187665,83.04476165771484,83.04476165771484,30704200
2024-01-31,83.06286891061241,83.06286891061241,83.05381774902344,83.05381774902344,10964400
2024-02-01,83.09564208984375,83.10473346972768,83.09564208984375,83.09564208984375,14759200
2024-02-02,83.11381530761719,83.11381530761719,83.10472392877702,83.11381530761719,8157700
2024-02-05,83.12289975176716,83.12289975176716,83.11381530761719,83.11381530761719,6923400
2024-02-06,83.13198852539062,83.13198852539062,83.12289714683537,83.13198852539062,5037900
2024-02-07,83.15018177276865,83.15018177276865,83.1410903930664,83.1410903930664,8475400
2024-02-08,83.18653653275342,83.18653653275342,83.17745208740234,83.17745208740234,5406300
2024-02-09,83.18651580810547,83.19560718588268,83.18651580810547,83.18651580810547,5087000
2024-02-12,83.2047119140625,83.2047119140625,83.19562053482656,83.2047119140625,7216800
2024-02-13,83.2047119140625,83.21380329329844,83.2047119140625,83.2047119140625,7655100
2024-02-14,83.22289276123047,83.23198414101516,83.22289276123047,83.22289276123047,6028000
2024-02-15,83.27742481382894,83.27742481382894,83.2683334350586,83.2683334350586,4800600
2024-02-16,83.27743746616068,83.2865219116211,83.27743746616068,83.2865219116211,6052600
2024-02-20,83.30468463968417,83.30468463968417,83.29559326171875,83.29559326171875,4841100
2024-02-21,83.30469512939453,83.31378650850473,83.30469512939453,83.30469512939453,5127600
2024-02-22,83.34106661618523,83.35015106201172,83.34106661618523,83.35015106201172,7474000
2024-02-23,83.35014629090088,83.35923767089844,83.35014629090088,83.35923767089844,5608600
2024-02-26,83.368329050896,83.368329050896,83.35923767089844,83.35923767089844,4644800
2024-02-27,83.3774185180664,83.38650296316447,83.3774185180664,83.3774185180664,6027500
2024-02-28,83.38648223876953,83.39557361629899,83.38648223876953,83.38648223876953,3917600
2024-02-29,83.42285919189453,83.43195057142678,83.42285919189453,83.42285919189453,13028900
2024-03-01,83.4365589904986,83.4456787109375,83.4365589904986,83.4456787109375,13095400
2024-03-04,83.45479583740234,83.45479583740234,83.4456691563898,83.45479583740234,8628300
2024-03-05,83.46392251841489,83.46392251841489,83.45479583740234,83.45479583740234,10329500
2024-03-06,83.48215743786706,83.48215743786706,83.47303771972656,83.47303771972656,6752000
2024-03-07,83.51865579337372,83.51865579337372,83.50952911376953,83.50952911376953,4388600
2024-03-08,83.5186538696289,83.52778054902288,83.5186538696289,83.5186538696289,4298900
2024-03-11,83.53690530467208,83.53690530467208,83.52777862548828,83.52777862548828,5117900
2024-03-12,83.5460414708748,83.55516815185547,83.5460414708748,83.55516815185547,4136600
2024-03-13,83.56429483283614,83.56429483283614,83.55516815185547,83.55516815185547,4478400
2024-03-14,83.5916519165039,83.60077859573792,83.5916519165039,83.5916519165039,4603000
2024-03-15,83.60991668701172,83.60991668701172,83.60079696739011,83.60991668701172,4445600
2024-03-18,83.6190185546875,83.6190185546875,83.60989187615615,83.6190185546875,5594400
2024-03-19,83.6281642739805,83.63729095458984,83.6281642739805,83.63729095458984,5681900
2024-03-20,83.637303619471,83.64642333984375,83.637303619471,83.64642333984375,4398200
2024-03-21,83.67377471923828,83.68290139886219,83.67377471923828,83.67377471923828,7534900
2024-03-22,83.68290710449219,83.69203378473836,83.68290710449219,83.68290710449219,4686400
2024-03-25,83.71027633442048,83.71027633442048,83.70115661621094,83.70115661621094,4050000
2024-03-26,83.71026611328125,83.71939279199337,83.71026611328125,83.71026611328125,4276000
2024-03-27,83.75589559878716,83.76502227783203,83.75589559878716,83.76502227783203,5350700
2024-03-28,83.76502227783203,83.77414199526054,83.76502227783203,83.76502227783203,10199200
2024-04-01,83.78794860839844,83.79711573258612,83.78794860839844,83.78794860839844,14208200
2024-04-02,83.80628204345703,83.80628204345703,83.79711491935831,83.80628204345703,8902500
2024-04-03,83.81544217508886,83.81544217508886,83.80628204345703,83.80628204345703,8433900
2024-04-04,83.84292602539062,83.85208615510811,83.84292602539062,83.84292602539062,6620400
2024-04-05,83.86127471923828,83.86127471923828,83.85210759471148,83.86127471923828,5463200
2024-04-08,83.87958249321322,83.87958249321322,83.87042236328125,83.87042236328125,4983800
2024-04-09,83.87959289550781,83.88876001904224,83.87959289550781,83.87959289550781,5562500
2024-04-10,83.8887439499989,83.89791107177734,83.8887439499989,83.89791107177734,4799700
2024-04-11,83.92543029785156,83.93459742234471,83.92543029785156,83.92543029785156,5081500
2024-04-12,83.93458557128906,83.94374570202166,83.93458557128906,83.93458557128906,7030200
2024-04-15,83.94374425391247,83.95291137695312,83.94374425391247,83.95291137695312,7376700
2024-04-16,83.97124903259258,83.97124903259258,83.96208190917969,83.96208190917969,8427000
2024-04-17,83.98040494249781,83.98040494249781,83.97124481201172,83.97124481201172,10975300
2024-04-18,84.00792971071246,84.01708984375,84.00792971071246,84.01708984375,7379200
2024-04-19,84.02625274658203,84.02625274658203,84.0170856215372,84.02625274658203,6855100
2024-04-22,84.0445556640625,84.0445556640625,84.03539553413816,84.0445556640625,6628400
2024-04-23,84.05371856689453,84.05371856689453,84.0445514449648,84.05371856689453,5991900
2024-04-24,84.05371856689453,84.06288568882427,84.05371856689453,84.05371856689453,7103500
2024-04-25,84.09957122802734,84.09957122802734,84.09040410347674,84.09957122802734,5351100
2024-04-26,84.10873136011071,84.10873136011071,84.09957122802734,84.09957122802734,6842800
2024-04-29,84.1178970336914,84.12706415808388,84.1178970336914,84.1178970336914,7880000
2024-04-30,84.12705993652344,84.13622706045591,84.12705993652344,84.12705993652344,13723600
2024-05-01,84.15283702035211,84.15283702035211,84.14363098144531,84.14363098144531,13814700
2024-05-02,84.18965148925781,84.18965148925781,84.18044545064238,84.18965148925781,8928200
2024-05-03,84.19884490966797,84.19884490966797,84.18963887243217,84.19884490966797,7417900
2024-05-06,84.20804392475485,84.20804392475485,84.19884490966797,84.19884490966797,8051000
2024-05-07,84.21726725738813,84.21726725738813,84.20806121826172,84.20806121826172,5471700
2024-05-08,84.22645568847656,84.2356547035295,84.22645568847656,84.22645568847656,4992500
2024-05-09,84.26326955219781,84.27246856689453,84.26326955219781,84.27246856689453,5300400
2024-05-10,84.27246856689453,84.28167460373987,84.27246856689453,84.27246856689453,4157600
2024-05-13,84.28167988787044,84.29088592529297,84.28167988787044,84.29088592529297,4583700
2024-05-14,84.30930064297006,84.30930064297006,84.30009460449219,84.30009460449219,6834400
2024-05-15,84.31849406200242,84.31849406200242,84.30928802490234,84.30928802490234,6416100
2024-05-16,84.35531352026472,84.35531352026472,84.34610748291016,84.34610748291016,8627400
2024-05-17,84.36453746020658,84.36453746020658,84.35533142089844,84.35533142089844,4260500
2024-05-20,84.37372589111328,84.38293192926635,84.37372589111328,84.37372589111328,4460500
2024-05-21,84.39213297852682,84.39213297852682,84.38292694091797,84.38292694091797,3358400
2024-05-22,84.40133666992188,84.41054270804075,84.3921376539526,84.40133666992188,5629600
2024-05-23,84.44736744737976,84.45657348632812,84.44736744737976,84.45657348632812,5210000
2024-05-24,84.456560261986,84.46575927734375,84.456560261986,84.46575927734375,4187400
2024-05-28,84.45657348632812,84.46577250312627,84.45657348632812,84.45657348632812,4940900
2024-05-29,84.4657695473113,84.4749755859375,84.4657695473113,84.4749755859375,4961200
2024-05-30,84.48416401944452,84.49337005615234,84.48416401944452,84.49337005615234,5711700
2024-05-31,84.51177215576172,84.52097819214801,84.51177215576172,84.51177215576172,12454800
2024-06-03,84.54413661795942,84.54413661795942,84.52565002441406,84.52565002441406,15275200
2024-06-04,84.54412078857422,84.55336761024543,84.53488102016135,84.54412078857422,8302300
2024-06-05,84.56262969687558,84.56262969687558,84.55338287353516,84.55338287353516,8099300
2024-06-06,84.57187652304775,84.57187652304775,84.56262969970703,84.56262969970703,4720800
2024-06-07,84.599609375,84.60884914501943,84.599609375,84.599609375,5032600
2024-06-10,84.60884857473256,84.61809539794922,84.60884857473256,84.61809539794922,4087500
2024-06-11,84.63658904733808,84.63658904733808,84.6273422241211,84.6273422241211,4831700
2024-06-12,84.64582061767578,84.64582061767578,84.63658084861336,84.64582061767578,6373600
2024-06-13,84.66432189639721,84.66432189639721,84.65507507324219,84.65507507324219,5132600
2024-06-14,84.68281555624823,84.70130920410156,84.68281555624823,84.70130920410156,5226500
2024-06-17,84.71054077148438,84.71054077148438,84.70130100171252,84.71054077148438,5347500
2024-06-18,84.71978760079622,84.72903442382812,84.71978760079622,84.72903442382812,6273200
2024-06-20,84.73828830562967,84.74752807617188,84.73828830562967,84.74752807617188,5238800
2024-06-21,84.77526092529297,84.78450774903307,84.77526092529297,84.77526092529297,5343800
2024-06-24,84.79375457763672,84.79375457763672,84.78450775389608,84.79375457763672,5280400
2024-06-25,84.80300140137736,84.81224117185808,84.79375457763672,84.79375457763672,3518000
2024-06-26,84.80299377441406,84.81223354406379,84.80299377441406,84.80299377441406,4098100
2024-06-27,84.82150268554688,84.83074951088894,84.82150268554688,84.82150268554688,4487200
2024-06-28,84.8492202758789,84.85846709949556,84.8492202758789,84.8492202758789,10410800
2024-07-01,84.8789291381836,84.8789291381836,84.86964973483104,84.8789291381836,11882700
2024-07-02,84.88821411132812,84.88821411132812,84.87892762462717,84.88821411132812,8228100
2024-07-03,84.91606903076172,84.91606903076172,84.90678254378267,84.91606903076172,4240100
2024-07-05,84.95321043745227,84.95321043745227,84.94392395019531,84.94392395019531,4316500
2024-07-08,84.95320740955842,84.97177329989628,84.95320740955842,84.96249389648438,4748100
2024-07-09,84.97177329989628,84.98105978682224,84.96249389648438,84.96249389648438,4311500
2024-07-10,84.99034269991438,84.99034269991438,84.97176972684343,84.9810562133789,4653500
2024-07-11,84.99034118652344,84.99962767289354,84.99034118652344,84.99034118652344,5960300
2024-07-12,85.0274887084961,85.03676811229768,85.0274887084961,85.0274887084961,5872000
2024-07-15,85.03676453846498,85.04605102539062,85.03676453846498,85.04605102539062,6130500
2024-07-16,85.05533751231627,85.05533751231627,85.04605102539062,85.04605102539062,5457000
2024-07-17,85.06461891257298,85.07389831542969,85.05533242620264,85.07389831542969,7883400
2024-07-18,85.07389680236905,85.08318328857422,85.06461739967737,85.08318328857422,5746000
2024-07-19,85.12033232471758,85.12033232471758,85.11104583740234,85.11104583740234,4604900
2024-07-22,85.12032166814426,85.12960815429688,85.12032166814426,85.12960815429688,6777700
2024-07-23,85.12960815429688,85.14817404308864,85.12960815429688,85.12960815429688,8687900
2024-07-24,85.157470703125,85.157470703125,85.14818421586291,85.157470703125,5548000
2024-07-25,85.157470703125,85.16675719038709,85.157470703125,85.157470703125,5926500
2024-07-26,85.20389556884766,85.20389556884766,85.18532967640043,85.20389556884766,4299300
2024-07-29,85.2131820568287,85.2131820568287,85.20389556884766,85.20389556884766,4097400
2024-07-30,85.22245939958216,85.22245939958216,85.21317291259766,85.21317291259766,6748000
2024-07-31,85.22244874366882,85.23173522949219,85.22244874366882,85.23173522949219,12395000
2024-08-01,85.24293045459412,85.25225067138672,85.24293045459412,85.25225067138672,18244900
2024-08-02,85.28957708483662,85.29890441894531,85.28024975072793,85.29890441894531,14492000
2024-08-05,85.29890441894531,85.308231753054,85.29890441894531,85.29890441894531,21054200
2024-08-06,85.30821518276362,85.31753540039062,85.30821518276362,85.31753540039062,9774300
2024-08-07,85.32686193780947,85.33618927001953,85.31753460559942,85.33618927001953,14277100
2024-08-08,85.33619217227957,85.34551239013672,85.33619217227957,85.34551239013672,6946000
2024-08-09,85.3641586303711,85.37348596197783,85.3641586303711,85.3641586303711,7714500
2024-08-12,85.3734956988409,85.39214324951172,85.3734956988409,85.39214324951172,6167100
2024-08-13,85.392154294541,85.40148162841797,85.392154294541,85.40148162841797,7486700
2024-08-14,85.40145401476481,85.4201015618181,85.40145401476481,85.41077423095703,5103800
2024-08-15,85.42012023925781,85.42944757215834,85.41079290635727,85.42012023925781,6865000
2024-08-16,85.44808117708737,85.46673583984375,85.44808117708737,85.46673583984375,8828900
2024-08-19,85.47606317122194,85.47606317122194,85.46673583984375,85.46673583984375,5960000
2024-08-20,85.47606949207449,85.48538970947266,85.47606949207449,85.48538970947266,5868900
2024-08-21,85.50404357910156,85.50404357910156,85.4947162471203,85.50404357910156,4315700
2024-08-22,85.50404357910156,85.51336379641313,85.50404357910156,85.50404357910156,5644000
2024-08-23,85.54135131835938,85.55067153627303,85.54135131835938,85.54135131835938,6458000
2024-08-26,85.55066680908203,85.55999414115045,85.55066680908203,85.55066680908203,6712300
2024-08-27,85.5693130493164,85.5693130493164,85.55998571816622,85.5693130493164,6549600
2024-08-28,85.57866668701172,85.57866668701172,85.56934646689075,85.57866668701172,6373600
2024-08-29,85.58799402180453,85.59732135659735,85.57866668701172,85.57866668701172,4766800
2024-08-30,85.63460962086992,85.63460962086992,85.62528228759766,85.62528228759766,12422200
2024-09-03,85.64962121936047,85.65898895263672,85.6402606315711,85.65898895263672,18003300
2024-09-04,85.6683578491211,85.6683578491211,85.65899011571766,85.6683578491211,6427400
2024-09-05,85.677734375,85.68709496387709,85.66836664063523,85.677734375,7293000
2024-09-06,85.72454833984375,85.72454833984375,85.7151806066172,85.72454833984375,7105200
2024-09-09,85.73391607307029,85.73391607307029,85.72454833984375,85.72454833984375,5391800
2024-09-10,85.73390382282304,85.75263214111328,85.73390382282304,85.75263214111328,4815300
2024-09-11,85.75263214111328,85.7619998730013,85.75263214111328,85.75263214111328,7429500
2024-09-12,85.76200103759766,85.77136876961288,85.76200103759766,85.76200103759766,5170200
2024-09-13,85.79947015802698,85.808837890625,85.79947015802698,85.808837890625,8183500
2024-09-16,85.81820032139994,85.82756805419922,85.81820032139994,85.82756805419922,6037400
2024-09-17,85.84631231383703,85.84631231383703,85.83694458007812,85.83694458007812,9658200
2024-09-18,85.8463141551799,85.86504247761218,85.8463141551799,85.85567474365234,7621200
2024-09-19,85.8650295452831,85.87439727783203,85.8650295452831,85.87439727783203,8001100
2024-09-20,85.90251275849644,85.91188049316406,85.90251275849644,85.91188049316406,6438700
2024-09-23,85.92122650146484,85.92122650146484,85.91186591387363,85.92122650146484,6998800
2024-09-24,85.93061065673828,85.93997839160646,85.93061065673828,85.93061065673828,11580200
2024-09-25,85.9399878592957,85.94934844970703,85.9399878592957,85.94934844970703,5875800
2024-09-26,85.94934844970703,85.95871618560723,85.94934844970703,85.94934844970703,4937700
2024-09-27,85.9774398803711,85.98680046950022,85.9774398803711,85.9774398803711,8616700
2024-09-30,85.98677825927734,85.99614599147469,85.98677825927734,85.98677825927734,11327400
2024-10-01,86.00653839111328,86.00653839111328,85.99713264956168,86.00653839111328,13695700
2024-10-02,86.01594543457031,86.01594543457031,86.00653969287634,86.01594543457031,7391800
2024-10-03,86.02534569607886,86.03474426269531,86.02534569607886,86.03474426269531,5394900
2024-10-04,86.0629645467381,86.0629645467381,86.0535659790039,86.0535659790039,6208000
2024-10-07,86.06295906551456,86.0723648071289,86.06295906551456,86.0723648071289,6735500
2024-10-08,86.08177054874325,86.08177054874325,86.0723648071289,86.0723648071289,5266500
2024-10-09,86.08177185058594,86.09117759234253,86.08177185058594,86.08177185058594,6200800
2024-10-10,86.10057746146283,86.10057746146283,86.09117889404297,86.09117889404297,4717800
2024-10-11,86.13819885253906,86.13819885253906,86.128793110029,86.13819885253906,6011000
2024-10-14,86.13818229099462,86.14758803169629,86.12877655029297,86.12877655029297,4174900
2024-10-15,86.14759193953574,86.15699768066406,86.13818619840742,86.15699768066406,5906400
2024-10-16,86.16639624731403,86.16639624731403,86.15699768066406,86.15699768066406,5757300
2024-10-17,86.1758041381836,86.1758041381836,86.16639839682064,86.1758041381836,4395800
2024-10-18,86.21342338089968,86.21342338089968,86.19461907189945,86.20401763916016,5286800
2024-10-21,86.21341072692616,86.22281646728516,86.20400498656714,86.22281646728516,5874700
2024-10-22,86.23223876953125,86.23223876953125,86.22284020106297,86.23223876953125,4191500
2024-10-23,86.2416445124793,86.2416445124793,86.23223876953125,86.23223876953125,5462300
2024-10-24,86.25102866539832,86.25102866539832,86.24162292480469,86.24162292480469,4689000
2024-10-25,86.26985298525173,86.27925872802734,86.26985298525173,86.27925872802734,6048400
2024-10-28,86.28866447080294,86.28866447080294,86.27925872802734,86.27925872802734,5718600
2024-10-29,86.2980728149414,86.30747855878249,86.28867424558075,86.2980728149414,4704800
2024-10-30,86.30744934082031,86.31685508147724,86.30744934082031,86.30744934082031,4965800
2024-10-31,86.31687294392009,86.32627868652344,86.31687294392009,86.32627868652344,12141700
2024-11-01,86.36309051513672,86.36309051513672,86.35364784608427,86.36309051513672,15201500
2024-11-04,86.3819580078125,86.3819580078125,86.37251533992344,86.3819580078125,9477100
2024-11-05,86.3819580078125,86.39140067570156,86.3819580078125,86.3819580078125,4689500
2024-11-06,86.39140529352916,86.40084075927734,86.39140529352916,86.40084075927734,9978200
2024-11-07,86.40085090959846,86.41029357910156,86.40085090959846,86.41029357910156,7827900
2024-11-08,86.44806923102232,86.45751190185547,86.43862656018918,86.45751190185547,8280900
2024-11-11,86.44806671142578,86.45750938198371,86.44806671142578,86.44806671142578,8165700
2024-11-12,86.45751190185547,86.46694737004114,86.45751190185547,86.45751190185547,5526300
2024-11-13,86.46694435342206,86.47638702392578,86.46694435342206,86.47638702392578,4860500
2024-11-14,86.4858296944295,86.4858296944295,86.47638702392578,86.47638702392578,6138400
2024-11-15,86.51414237664797,86.51414237664797,86.50469970703125,86.50469970703125,9715700
2024-11-18,86.52359519758005,86.53303786830463,86.51415252685547,86.51415252685547,7387900
2024-11-19,86.53302974276974,86.54246520996094,86.52358707293185,86.54246520996094,7470700
2024-11-20,86.54243721602901,86.5518798828125,86.54243721602901,86.5518798828125,5538200
2024-11-21,86.56134033203125,86.56134033203125,86.55189766330795,86.56134033203125,5889700
2024-11-22,86.58021034729896,86.58965301513672,86.58021034729896,86.58965301513672,6694300
2024-11-25,86.5896860517041,86.59912872314453,86.5896860517041,86.59912872314453,5107700
2024-11-26,86.59912872314453,86.60856419193703,86.59912872314453,86.59912872314453,6692000
2024-11-27,86.6179758500069,86.6274185180664,86.6179758500069,86.6274185180664,6120700
2024-11-29,86.64631652832031,86.66520186877163,86.64631652832031,86.64631652832031,9410500
2024-12-02,86.66998291015625,86.66998291015625,86.66050565023943,86.66998291015625,12973900
2024-12-03,86.67946429483563,86.68893432617188,86.67946429483563,86.68893432617188,5673500
2024-12-04,86.7078872943778,86.7078872943778,86.69841003417969,86.69841003417969,5963400
2024-12-05,86.71737103364025,86.71737103364025,86.70790100097656,86.70790100097656,5880200
2024-12-06,86.74579620361328,86.74579620361328,86.73631894263976,86.74579620361328,5706600
2024-12-09,86.75526428222656,86.76474154298671,86.75526428222656,86.75526428222656,8793100
2024-12-10,86.76475369494375,86.77423095703125,86.76475369494375,86.77423095703125,5400300
2024-12-11,86.77422900280317,86.78369903564453,86.77422900280317,86.78369903564453,5845900
2024-12-12,86.7931731901254,86.80265045166016,86.7931731901254,86.80265045166016,4770200
2024-12-13,86.83108520507812,86.83108520507812,86.82160794243032,86.83108520507812,6271900
2024-12-16,86.8405532836914,86.8405532836914,86.83107602204589,86.8405532836914,6761700
2024-12-17,86.85002136230469,86.85002136230469,86.84054410166124,86.85002136230469,5827400
2024-12-18,86.85002136230469,86.85949139391636,86.85002136230469,86.85002136230469,9268200
2024-12-19,86.87189800805464,86.87189800805464,86.86238098144531,86.86238098144531,13876400
2024-12-20,86.89094226102918,86.90045928955078,86.89094226102918,86.90045928955078,12690000
2024-12-23,86.90045928955078,86.90996905870662,86.90045928955078,86.90045928955078,6572800
2024-12-24,86.91948699951172,86.9290040281332,86.91948699951172,86.91948699951172,4145600
2024-12-26,86.93852233886719,86.93852233886719,86.92900531010535,86.93852233886719,6192000
2024-12-27,86.97657775878906,86.97657775878906,86.96706073062201,86.97657775878906,6143500
2024-12-30,86.97657775878906,86.98608752759063,86.97657775878906,86.97657775878906,8990100
2024-12-31,87.00511486678778,87.00511486678778,86.99559783935547,86.99559783935547,7301500
2025-01-02,87.0146255493164,87.0146255493164,87.00511578114909,87.0146255493164,10756900
2025-01-03,87.04318108973087,87.04318108973087,87.0241470336914,87.0241470336914,7837900
2025-01-06,87.0336685180664,87.04318554657344,87.0336685180664,87.0336685180664,7827100
2025-01-07,87.05268859863281,87.0622056264055,87.04317883022533,87.05268859863281,6956800
2025-01-08,87.07174682617188,87.07174682617188,87.06222979575718,87.07174682617188,6673100
2025-01-10,87.10978253059581,87.10978253059581,87.10026550292969,87.10026550292969,10112200
2025-01-13,87.10977935791016,87.11928912586481,87.10977935791016,87.10977935791016,7854400
2025-01-14,87.11929766901287,87.12881469726562,87.11929766901287,87.12881469726562,6078300
2025-01-15,87.1383285522461,87.1383285522461,87.12881152433991,87.1383285522461,7253800
2025-01-16,87.14783832078699,87.14783832078699,87.1383285522461,87.1383285522461,6997800
2025-01-17,87.17639568731671,87.18590545654297,87.17639568731671,87.18590545654297,7745500
2025-01-21,87.18590545654297,87.19542248513505,87.18590545654297,87.18590545654297,10266200
2025-01-22,87.19541613860453,87.2049331665039,87.19541613860453,87.2049331665039,6019200
2025-01-23,87.2144501944033,87.2144501944033,87.2049331665039,87.2049331665039,6561500
2025-01-24,87.24298858642578,87.24298858642578,87.233471559119,87.24298858642578,7242200
2025-01-27,87.24298504445585,87.25249481201172,87.24298504445585,87.25249481201172,7909600
2025-01-28,87.26201183893212,87.26201183893212,87.25249481201172,87.25249481201172,6485500
2025-01-29,87.27154095401988,87.27154095401988,87.26202392578125,87.26202392578125,5688800
2025-01-30,87.2810548086543,87.2810548086543,87.27153778076172,87.27153778076172,7369900
2025-01-31,87.30008697509766,87.30960400357566,87.30008697509766,87.30008697509766,13634400
2025-02-03,87.32489776611328,87.32489776611328,87.31535408851026,87.32489776611328,17508900
2025-02-04,87.33444872896638,87.33444872896638,87.32489776611328,87.32489776611328,9295900
2025-02-05,87.3344497680664,87.34400073103313,87.3344497680664,87.3344497680664,6249600
2025-02-06,87.35355377197266,87.35355377197266,87.34400280877873,87.35355377197266,8308300
2025-02-07,87.3822011098678,87.3822011098678,87.37265014648438,87.37265014648438,6391100
2025-02-10,87.39176108713944,87.39176108713944,87.38221740722656,87.38221740722656,5466500
2025-02-11,87.39173889160156,87.40128985434056,87.39173889160156,87.39173889160156,6959400
2025-02-12,87.40129852294922,87.4108494866355,87.40129852294922,87.40129852294922,6275700
2025-02-13,87.42040252685547,87.42040252685547,87.41085156294231,87.42040252685547,6340500
2025-02-14,87.44905090332031,87.45859458228487,87.44905090332031,87.44905090332031,6058900
2025-02-18,87.45859631342731,87.46814727783203,87.45859631342731,87.46814727783203,8777200
2025-02-19,87.47769165039062,87.47769165039062,87.46814068670561,87.47769165039062,5685800
2025-02-20,87.4872596034038,87.4968032836914,87.4872596034038,87.4968032836914,5454900
2025-02-21,87.51588543798577,87.52543640136719,87.51588543798577,87.52543640136719,7185900
2025-02-24,87.53497314453125,87.53497314453125,87.52542946715641,87.53497314453125,9061400
2025-02-25,87.544524107156,87.544524107156,87.53497314453125,87.53497314453125,8348300
2025-02-26,87.55408477783203,87.55408477783203,87.54453381414827,87.55408477783203,8610600
2025-02-27,87.56362915039062,87.56362915039062,87.55408547188192,87.56362915039062,6620600
2025-02-28,87.5827407836914,87.59229174850931,87.5827407836914,87.5827407836914,13721500
2025-03-03,87.6009292602539,87.6009292602539,87.59135541536006,87.6009292602539,17874400
2025-03-04,87.61051041342631,87.61051041342631,87.6009292602539,87.6009292602539,12187400
2025-03-05,87.61051177978516,87.62009293310699,87.61051177978516,87.61051177978516,11850800
2025-03-06,87.62967545278762,87.62967545278762,87.6200942993164,87.6200942993164,10301700
2025-03-07,87.64882796545288,87.65840911865234,87.64882796545288,87.65840911865234,10375700
2025-03-10,87.6583949066313,87.66796875,87.6583949066313,87.66796875,29759000
2025-03-11,87.66798537485732,87.67756652832031,87.66798537485732,87.67756652832031,19163000
2025-03-12,87.68714904785156,87.68714904785156,87.6775678942393,87.68714904785156,20095800
2025-03-13,87.68713620259085,87.70629119873047,87.68713620259085,87.70629119873047,14549100
2025-03-14,87.72547149658203,87.73504534247664,87.72547149658203,87.72547149658203,15909000
2025-03-17,87.74462127685547,87.74462127685547,87.73504012325152,87.74462127685547,9386400
2025-03-18,87.74462127685547,87.75420243045942,87.74462127685547,87.74462127685547,8773100
2025-03-19,87.75419616699219,87.76377731991228,87.75419616699219,87.75419616699219,8833200
2025-03-20,87.76377973175532,87.77335357666016,87.76377973175532,87.77335357666016,8491000
2025-03-21,87.8021011352539,87.8021011352539,87.79251998162322,87.8021011352539,6544300
2025-03-24,87.8116749806057,87.8116749806057,87.8021011352539,87.8021011352539,8056300
2025-03-25,87.81165313720703,87.82123428845439,87.81165313720703,87.81165313720703,18837100
2025-03-26,87.83081680813491,87.83081680813491,87.82123565673828,87.82123565673828,7171300
2025-03-27,87.83084210871256,87.84041595458984,87.83084210871256,87.84041595458984,8399300
2025-03-28,87.85957473001775,87.86915588378906,87.85957473001775,87.86915588378906,10052200
2025-03-31,87.86915588378906,87.87872972928137,87.86915588378906,87.86915588378906,22045800
2025-04-01,87.88932037353516,87.88932037353516,87.87970557584681,87.88932037353516,19110200
2025-04-02,87.88932624170876,87.89894104003906,87.88932624170876,87.89894104003906,9035500
2025-04-03,87.90855407714844,87.90855407714844,87.89894661215138,87.90855407714844,24029500
2025-04-04,87.9374008178711,87.94700828312423,87.92778601867501,87.9374008178711,33920200
2025-04-07,87.95662865478569,87.95662865478569,87.93740638911865,87.94701385498047,37206000
2025-04-08,87.94701795808616,87.9758550249038,87.94701795808616,87.96624755859375,21800900
2025-04-09,87.95663275833995,87.96624755859375,87.95663275833995,87.96624755859375,22907000
2025-04-10,87.96623787166199,87.97584533691406,87.96623787166199,87.97584533691406,23678100
2025-04-11,88.00467476294487,88.0142822265625,87.99505996538556,88.0142822265625,34807600
2025-04-14,88.0142822265625,88.0142822265625,88.00467476294487,88.0142822265625,18027100
2025-04-15,88.02391638929028,88.03353118896484,88.01430158961573,88.03353118896484,10082100
2025-04-16,88.03352150261101,88.04312896728516,88.03352150261101,88.04312896728516,12016200
2025-04-17,88.08158874511719,88.09120354459806,88.07198127957946,88.08158874511719,8243800
2025-04-21,88.08158698293803,88.09120178222656,88.08158698293803,88.09120178222656,10032200
2025-04-22,88.09120178222656,88.10081658151508,88.09120178222656,88.09120178222656,9201200
2025-04-23,88.11042022705078,88.11042022705078,88.10080542897938,88.11042022705078,8478500
2025-04-24,88.11042022705078,88.1200276911801,88.11042022705078,88.11042022705078,20381700
2025-04-25,88.13926491052801,88.14887237548828,88.13926491052801,88.14887237548828,11894100
2025-04-28,88.14887824244927,88.15849304199219,88.14887824244927,88.15849304199219,9934400
2025-04-29,88.15849304199219,88.16810784153512,88.15849304199219,88.15849304199219,19478900
2025-04-30,88.16810607910156,88.17772087845229,88.16810607910156,88.16810607910156,17498400
2025-05-01,88.1893081665039,88.1893081665039,88.17966055115437,88.1893081665039,15747600
2025-05-02,88.20860647286467,88.21825408935547,88.20860647286467,88.21825408935547,14267400
2025-05-05,88.22790170584626,88.22790170584626,88.21825408935547,88.21825408935547,26580800
2025-05-06,88.22790121168823,88.237548828125,88.22790121168823,88.237548828125,8429300
2025-05-07,88.237548828125,88.2471890855866,88.237548828125,88.237548828125,6212900
2025-05-08,88.24718832114681,88.2568359375,88.24718832114681,88.2568359375,9354600
2025-05-09,88.28577423095703,88.28577423095703,88.2761266142975,88.28577423095703,9062400
2025-05-12,88.28577423095703,88.29542184761657,88.28577423095703,88.28577423095703,14492000
2025-05-13,88.30506134033203,88.30506134033203,88.29541372456006,88.30506134033203,23455700
2025-05-14,88.30506134033203,88.31470159712934,88.30506134033203,88.30506134033203,9141900
2025-05-15,88.32435251115176,88.32435251115176,88.31470489501953,88.31470489501953,6657100
2025-05-16,88.3532943725586,88.3532943725586,88.34364675573057,88.3532943725586,8756000
2025-05-19,88.3532943725586,88.36294198938661,88.3532943725586,88.3532943725586,7618200
2025-05-20,88.36294149455414,88.37258911132812,88.36294149455414,88.37258911132812,7925400
2025-05-21,88.38223266601562,88.39188028314949,88.38223266601562,88.38223266601562,12007400
2025-05-22,88.39187215914346,88.40151977539062,88.39187215914346,88.40151977539062,7876500
2025-05-23,88.4304540074252,88.44010162353516,88.4304540074252,88.44010162353516,14805900
2025-05-27,88.44010162353516,88.44974188067019,88.44010162353516,88.44010162353516,8996500
2025-05-28,88.44973754882812,88.45938516446557,88.44973754882812,88.44973754882812,9887600
2025-05-29,88.45938873291016,88.4690363489368,88.45938873291016,88.45938873291016,7477700
2025-05-30,88.48831939697266,88.49796701247324,88.48831939697266,88.48831939697266,19202100
2025-06-02,88.51348827510226,88.51348827510226,88.50381469726562,88.50381469726562,17013900
2025-06-03,88.51349713736946,88.52317810058594,88.51349713736946,88.52317810058594,8454700
2025-06-04,88.52317810058594,88.53285906380242,88.52317810058594,88.52317810058594,14872200
2025-06-05,88.5328598022461,88.54254076554332,88.5328598022461,88.5328598022461,7780200
2025-06-06,88.56188201904297,88.57156298088758,88.56188201904297,88.56188201904297,7582100
2025-06-09,88.57156421539958,88.58123779296875,88.57156421539958,88.58123779296875,8128000
2025-06-10,88.58123853256853,88.5909194946289,88.58123853256853,88.5909194946289,9514600
2025-06-11,88.5909194946289,88.60060045668926,88.5909194946289,88.5909194946289,7435700
2025-06-12,88.60060119628906,88.61028215843024,88.60060119628906,88.60060119628906,5315900
2025-06-13,88.63933563232422,88.63933563232422,88.6296546682202,88.63933563232422,6221300
2025-06-16,88.64900921201627,88.64900921201627,88.63933563232422,88.63933563232422,8456900
2025-06-17,88.64899518488875,88.65867614746094,88.64899518488875,88.65867614746094,5518300
2025-06-18,88.6683585880477,88.67803955078125,88.6683585880477,88.67803955078125,5063800
2025-06-20,88.7070686573479,88.7070686573479,88.6973876953125,88.6973876953125,6516900
2025-06-23,88.70705487931201,88.71673583984375,88.70705487931201,88.71673583984375,6474200
2025-06-24,88.71673583984375,88.72640941596624,88.71673583984375,88.71673583984375,16266600
2025-06-25,88.7361061331492,88.7361061331492,88.72642517089844,88.72642517089844,7119500
2025-06-26,88.73609161376953,88.74577257443626,88.73609161376953,88.73609161376953,7976100
2025-06-27,88.77482604980469,88.78450701243192,88.77482604980469,88.77482604980469,6878900
2025-06-30,88.79417369953593,88.79417369953593,88.78450012207031,88.78450012207031,16763400
2025-07-01,88.800048828125,88.800048828125,88.79033546239954,88.800048828125,18374200
2025-07-02,88.80976104736328,88.80976104736328,88.80005509008055,88.80976104736328,6569200
2025-07-03,88.84858589127973,88.86801261946246,88.84858589127973,88.8582992553711,4860800
2025-07-07,88.85832099632503,88.86803436279297,88.85832099632503,88.86803436279297,11518400
2025-07-08,88.86803436279297,88.87774032013317,88.86803436279297,88.86803436279297,10532400
2025-07-09,88.87772369384766,88.88743705849852,88.87772369384766,88.87772369384766,10322900
2025-07-10,88.88743476792366,88.89714813232422,88.88743476792366,88.89714813232422,9514400
2025-07-11,88.91656494140625,88.92627830553255,88.91656494140625,88.91656494140625,5713900
2025-07-14,88.93599815487366,88.93599815487366,88.92628479003906,88.92628479003906,6587100
2025-07-15,88.9360122680664,88.94571822531474,88.9360122680664,88.9360122680664,6166500
2025-07-16,88.94570808248555,88.9554214477539,88.94570808248555,88.9554214477539,6745200
2025-07-17,88.96513481302225,88.96513481302225,88.9554214477539,88.9554214477539,6559900
2025-07-18,88.98454933056854,89.00397606005647,88.98454933056854,88.9942626953125,6681400
2025-07-21,89.01368713378906,89.01368713378906,89.00397376929509,89.01368713378906,6678700
2025-07-22,89.02339935302734,89.02339935302734,89.01369339697668,89.02339935302734,4792100
2025-07-23,89.02338295008887,89.03309631347656,89.02338295008887,89.03309631347656,6437300
2025-07-24,89.03309631347656,89.04280967686425,89.03309631347656,89.03309631347656,4807700
2025-07-25,89.06224822998047,89.07196159546604,89.06224822998047,89.06224822998047,5153900
2025-07-28,89.0816738145793,89.0816738145793,89.07196044921875,89.07196044921875,6305300
2025-07-29,89.08167266845703,89.09137862456582,89.08167266845703,89.08167266845703,7664300
2025-07-30,89.09137725830078,89.1010906233874,89.09137725830078,89.09137725830078,6895100
2025-07-31,89.10110473632812,89.11081810295329,89.10110473632812,89.10110473632812,11795100
2025-08-01,89.13909912109375,89.13909912109375,89.12935186624547,89.13909912109375,20144800
2025-08-04,89.14885711669922,89.14885711669922,89.13910986067658,89.14885711669922,20328000
2025-08-05,89.15859693774397,89.15859693774397,89.14885711669922,89.14885711669922,8588400
2025-08-06,89.168338071795,89.17808532714844,89.15859081644157,89.17808532714844,7208800
2025-08-07,89.17808532714844,89.18782514752448,89.17808532714844,89.17808532714844,7157900
2025-08-08,89.21706079228231,89.21706079228231,89.20731353759766,89.20731353759766,6243500
2025-08-11,89.21705627441406,89.22679609362862,89.21705627441406,89.21705627441406,8361400
2025-08-12,89.22679901123047,89.23654626574026,89.22679901123047,89.22679901123047,6571900
2025-08-13,89.2365493774414,89.24629663229108,89.2365493774414,89.2365493774414,6791500
2025-08-14,89.25604719409174,89.25604719409174,89.24630737304688,89.24630737304688,6475800
2025-08-15,89.28527069091797,89.28527069091797,89.27552343688988,89.28527069091797,5354600
2025-08-18,89.28527069091797,89.29501050996969,89.28527069091797,89.28527069091797,15606200
2025-08-19,89.30476379394531,89.30476379394531,89.29501653925908,89.30476379394531,11862700
2025-08-20,89.31451727100188,89.32426452636719,89.31451727100188,89.32426452636719,6916000
2025-08-21,89.32426452636719,89.3340043467551,89.32426452636719,89.32426452636719,4656000
2025-08-22,89.36322492631098,89.36322492631098,89.35348510742188,89.35348510742188,7468100
2025-08-25,89.36323547363281,89.37298272864861,89.36323547363281,89.36323547363281,7319800
2025-08-26,89.38272546497225,89.38272546497225,89.37297821044922,89.37297821044922,8729600
2025-08-27,89.38272857666016,89.39247583152253,89.38272857666016,89.38272857666016,4919400
2025-08-28,89.3924789428711,89.40221876309545,89.3924789428711,89.3924789428711,5490300
2025-08-29,89.43145751953125,89.44120477521525,89.43145751953125,89.43145751953125,11546500
2025-09-02,89.45297241210938,89.45297241210938,89.4431908355887,89.45297241210938,13477100
2025-09-03,89.46276092529297,89.46276092529297,89.45297934801387,89.46276092529297,7040700
2025-09-04,89.47252585780691,89.48230743408203,89.4627517426884,89.48230743408203,9180600
2025-09-05,89.5018685085858,89.51165008544922,89.5018685085858,89.51165008544922,10223000
2025-09-08,89.52141571044922,89.53119728556966,89.52141571044922,89.52141571044922,9201200
2025-09-09,89.53120422363281,89.53120422363281,89.52142264775436,89.53120422363281,8740800
2025-09-10,89.53119573483735,89.54096984863281,89.53119573483735,89.54096984863281,9027200
2025-09-11,89.5507583618164,89.5507583618164,89.54097678610754,89.5507583618164,9714300
2025-09-12,89.57031943688666,89.5801010131836,89.57031943688666,89.5801010131836,7154200
2025-09-15,89.58010032075134,89.58988189697266,89.58010032075134,89.58988189697266,8876200
2025-09-16,89.59966278076172,89.60943689575096,89.59966278076172,89.59966278076172,7036400
2025-09-17,89.60943603515625,89.61921761120804,89.60943603515625,89.60943603515625,5395900
2025-09-18,89.62899849492155,89.62899849492155,89.61921691894531,89.61921691894531,6032900
2025-09-19,89.6583251953125,89.6583251953125,89.64854362048905,89.6583251953125,6689800
2025-09-22,89.65833213291576,89.6681137084961,89.65833213291576,89.6681137084961,6255200
2025-09-23,89.6681137084961,89.67788782292038,89.6681137084961,89.6681137084961,7854700
2025-09-24,89.67789389983105,89.68767547607422,89.67789389983105,89.68767547607422,6711500
2025-09-25,89.68767547607422,89.69745705231739,89.68767547607422,89.68767547607422,11455100
2025-09-26,89.71701049804688,89.71701049804688,89.7072363832049,89.71701049804688,7888800
2025-09-29,89.71701743447586,89.72679901123047,89.71701743447586,89.72679901123047,6928500
2025-09-30,89.72679901123047,89.73658058798506,89.72679901123047,89.72679901123047,14165800
2025-10-01,89.74739837646484,89.74739837646484,89.73758353157224,89.74739837646484,15501400
2025-10-02,89.75720977783203,89.75720977783203,89.74739493331597,89.75720977783203,7225200
2025-10-03,89.7866550553767,89.7866550553767,89.77684020996094,89.77684020996094,6177600
2025-10-06,89.79647064208984,89.79647064208984,89.78665579659307,89.79647064208984,7041200
2025-10-07,89.79647064208984,89.80627800105307,89.79647064208984,89.79647064208984,7071900
2025-10-08,89.81608581542969,89.81608581542969,89.80627097070125,89.81608581542969,7236300
2025-10-09,89.81608581542969,89.82590066015813,89.81608581542969,89.81608581542969,9389800
2025-10-10,89.84552420541789,89.85533905029297,89.84552420541789,89.85533905029297,14648000
2025-10-13,89.85534323572243,89.86515808105469,89.84552839039019,89.86515808105469,13286000
2025-10-14,89.87496543985351,89.87496543985351,89.86515808105469,89.86515808105469,8281800
2025-10-15,89.88478432819561,89.88478432819561,89.87496948242188,89.87496948242188,11747900
2025-10-16,89.88478088378906,89.88478088378906,89.87496603839145,89.88478088378906,7811800
2025-10-17,89.91421104463618,89.91421104463618,89.90440368652344,89.90440368652344,10183500
2025-10-20,89.92402648925781,89.92402648925781,89.91421164454667,89.92402648925781,8215400
2025-10-21,89.93384133396894,89.93384133396894,89.92402648925781,89.92402648925781,6989600
2025-10-22,89.94364929199219,89.94364929199219,89.93383444803254,89.94364929199219,13191400
2025-10-23,89.94366096405393,89.9534683227539,89.94366096405393,89.9534683227539,7399500
2025-10-24,89.98290252685547,89.98290252685547,89.97309516846559,89.98290252685547,8743100
2025-10-27,89.98290252685547,89.99271737177847,89.98290252685547,89.98290252685547,11472400
2025-10-28,90.00252877277009,90.00252877277009,89.99271392822266,89.99271392822266,13039400
2025-10-29,90.00252593038188,90.02214813232422,90.00252593038188,90.02214813232422,13416300
2025-10-30,90.02214813232422,90.03196297656169,90.02214813232422,90.02214813232422,7897200
2025-10-31,90.04178619384766,90.05159355246452,90.04178619384766,90.04178619384766,14371000
2025-11-03,90.05458068847656,90.05458068847656,90.05458068847656,90.05458068847656,17922800
2025-11-04,90.0644302368164,90.0644302368164,90.05458287490461,90.0644302368164,12162100
2025-11-05,90.08411951789965,90.08411951789965,90.07427215576172,90.07427215576172,7973200
2025-11-06,90.08411407470703,90.09396143624994,90.08411407470703,90.08411407470703,15915800
2025-11-07,90.11365509033203,90.12350245257895,90.11365509033203,90.11365509033203,11525000
2025-11-10,90.13334655761719,90.13334655761719,90.12349919572614,90.13334655761719,13043700
2025-11-11,90.13334437092949,90.13334437092949,90.12349700927734,90.12349700927734,6181200
2025-11-12,90.13334655761719,90.14318640817193,90.13334655761719,90.13334655761719,6371200
2025-11-13,90.14317321777344,90.15302057822356,90.14317321777344,90.14317321777344,6625900
2025-11-14,90.18256378173828,90.18256378173828,90.17271642034544,90.18256378173828,10192200
2025-11-17,90.18256378173828,90.19241114313111,90.18256378173828,90.18256378173828,9767000
2025-11-18,90.2022705078125,90.2022705078125,90.19242314510926,90.2022705078125,9642600
2025-11-19,90.21211035917881,90.21211035917881,90.2022705078125,90.2022705078125,6206200
2025-11-20,90.21209935480657,90.2219467163086,90.20225950464055,90.2219467163086,10933900
2025-11-21,90.24165344238281,90.24165344238281,90.24165344238281,90.24165344238281,9431800
2025-11-24,90.24165344238281,90.25149329385762,90.24165344238281,90.24165344238281,7347100
2025-11-25,90.26133728027344,90.26133728027344,90.25148991782999,90.26133728027344,8992400
2025-11-26,90.28101141950596,90.28101141950596,90.27117156982422,90.27117156982422,6749500
2025-11-28,90.30072021484375,90.31056757739584,90.30072021484375,90.30072021484375,10775200
2025-12-01,90.32144683714338,90.32144683714338,90.31156921386719,90.31156921386719,16856800
2025-12-02,90.33133178754369,90.3412094116211,90.32145416346627,90.3412094116211,7403400
2025-12-03,90.34121175823033,90.35108184814453,90.34121175823033,90.35108184814453,6530900
2025-12-04,90.36095428466797,90.37083190843487,90.36095428466797,90.36095428466797,7236700
2025-12-05,90.39057678117135,90.39057678117135,90.38069915771484,90.38069915771484,7308400
2025-12-08,90.39058685302734,90.40046447758446,90.39058685302734,90.39058685302734,7579000
2025-12-09,90.41033172607422,90.41033172607422,90.40045410265071,90.41033172607422,9285600
2025-12-10,90.41033172607422,90.42020181507864,90.41033172607422,90.41033172607422,6974200
2025-12-11,90.42019653320312,90.43007415604963,90.42019653320312,90.42019653320312,7144500
2025-12-12,90.45970916748047,90.45970916748047,90.44983154357726,90.45970916748047,6040700
2025-12-15,90.45970916748047,90.46958679138368,90.45970916748047,90.45970916748047,6058100
2025-12-16,90.46958923339844,90.47946685756827,90.46958923339844,90.46958923339844,7212200
2025-12-17,90.47946166992188,90.48933175910615,90.47946166992188,90.47946166992188,9641200
2025-12-18,90.49433135986328,90.49433135986328,90.48442179213396,90.49433135986328,10277300
2025-12-19,90.51416123733645,90.52407836914062,90.51416123733645,90.52407836914062,7581800
2025-12-22,90.52407836914062,90.53398793638965,90.52407836914062,90.52407836914062,11026900
2025-12-23,90.53398793638965,90.53398793638965,90.52407836914062,90.52407836914062,7111200
2025-12-24,90.55382537841797,90.55382537841797,90.5439082462657,90.55382537841797,5073500
2025-12-26,90.57365525519519,90.58357238769531,90.57365525519519,90.58357238769531,5588900
2025-12-29,90.58357238769531,90.59348952019543,90.58357238769531,90.58357238769531,7988900
2025-12-30,90.59349060058594,90.60340016864856,90.59349060058594,90.59349060058594,7852900
2025-12-31,90.61331831681156,90.61331831681156,90.60340118408203,90.60340118408203,11225900
2026-01-02,90.64305877685547,90.64305877685547,90.6331492090506,90.64305877685547,8517900
2026-01-05,90.64305877685547,90.65297590921591,90.64305877685547,90.64305877685547,11770200
2026-01-06,90.65296936035156,90.66288649199558,90.65296936035156,90.65296936035156,9135800
2026-01-07,90.66288858942005,90.67279815673828,90.66288858942005,90.67279815673828,8767200
2026-01-08,90.67279815673828,90.67279815673828,90.67279815673828,90.67279815673828,7116500
2026-01-09,90.69263458251953,90.7025517146294,90.69263458251953,90.69263458251953,7776600
2026-01-12,90.70255279541016,90.71246236308271,90.70255279541016,90.70255279541016,6189700
2026-01-13,90.71246337890625,90.72238051124533,90.71246337890625,90.71246337890625,7777400
2026-01-14,90.72238159179688,90.72238159179688,90.71246445933967,90.72238159179688,8005900
2026-01-15,90.73229872425406,90.73229872425406,90.72238159179688,90.72238159179688,8938400
2026-01-16,90.76203918457031,90.76203918457031,90.76203918457031,90.76203918457031,7648200
2026-01-20,90.77195631665901,90.78186588419236,90.76203918457031,90.76203918457031,9335100
2026-01-21,90.78186696511226,90.78186696511226,90.77195739746094,90.77195739746094,8153800
2026-01-22,90.7917774830468,90.7917774830468,90.7818603515625,90.7818603515625,7679200
2026-01-23,90.81161499023438,90.82153212289907,90.81161499023438,90.81161499023438,8147700
2026-01-26,90.82153212289907,90.83144925556375,90.81161499023438,90.81161499023438,10052800
2026-01-27,90.82152557373047,90.83144270568003,90.82152557373047,90.82152557373047,8178400
2026-01-28,90.83145141601562,90.8413685489162,90.83145141601562,90.83145141601562,6265500
2026-01-29,90.84136301526688,90.85127258300781,90.84136301526688,90.85127258300781,10237300
2026-01-30,90.86119187625674,90.87110900878906,90.86119187625674,90.87110900878906,14545800
2026-02-02,90.88502502441406,90.88502502441406,90.87507815486953,90.88502502441406,21391700
2026-02-03,90.88502502441406,90.89497189395858,90.88502502441406,90.88502502441406,11836100
2026-02-04,90.89497561539979,90.90492248535156,90.89497561539979,90.90492248535156,9216600
2026-02-05,90.90492248535156,90.91486176806463,90.90492248535156,90.90492248535156,9393900
2026-02-06,90.93475341796875,90.93475341796875,90.93475341796875,90.93475341796875,12369800
2026-02-09,90.93475341796875,90.94469270045337,90.93475341796875,90.93475341796875,9180300
2026-02-10,90.95464138896503,90.95464138896503,90.94469451904297,90.94469451904297,7085300
2026-02-11,90.95463748109124,90.96458435058594,90.95463748109124,90.96458435058594,5732300
2026-02-12,90.97453122008064,90.97453122008064,90.96458435058594,90.96458435058594,6366300
2026-02-13,90.99441714420205,91.00436401367188,90.99441714420205,91.00436401367188,9832500
2026-02-17,91.0143051147461,91.0143051147461,91.004365832316,91.0143051147461,6710000
2026-02-18,91.0143069753429,91.02425384521484,91.0143069753429,91.02425384521484,8752800
2026-02-19,91.02425384521484,91.03420071508678,91.02425384521484,91.02425384521484,4941800
2026-02-20,91.06403164747569,91.06403164747569,91.05408477783203,91.05408477783203,6518200
2026-02-23,91.06403164747569,91.06403164747569,91.05408477783203,91.05408477783203,7714900
2026-02-24,91.07398223876953,91.07398223876953,91.0640353687194,91.07398223876953,5476100
2026-02-25,91.08392333984375,91.08392333984375,91.073984056834,91.08392333984375,6009100
2026-02-26,91.08391757129924,91.09386444091797,91.08391757129924,91.09386444091797,6447700
2026-02-27,91.11376190185547,91.12370118464173,91.11376190185547,91.11376190185547,11530600
2026-03-02,91.12672424316406,91.12672424316406,91.11675092096029,91.12672424316406,15489300
2026-03-03,91.1366958618164,91.1366958618164,91.12672253979905,91.1366958618164,11602900
2026-03-04,91.14666748046875,91.14666748046875,91.13669415863777,91.14666748046875,9932500
2026-03-05,91.15663146972656,91.15663146972656,91.14666575549978,91.15663146972656,9249000
2026-03-06,91.1865480511142,91.1865480511142,91.17658233642578,91.17658233642578,8733200
2026-03-09,91.19651964759908,91.19651964759908,91.1865463256836,91.1865463256836,13422900
2026-03-10,91.19651794433594,91.19651794433594,91.18654462260672,91.19651794433594,9226800
2026-03-11,91.19651794433594,91.20649126606516,91.19651794433594,91.19651794433594,6613400
2026-03-12,91.20649548884417,91.21646881103516,91.20649548884417,91.21646881103516,10138900
2026-03-13,91.24637603759766,91.24637603759766,91.23640271596769,91.24637603759766,11182000
2026-03-16,91.2563417518122,91.2563417518122,91.24637603759766,91.24637603759766,8509100
2026-03-17,91.26632097852527,91.26632097852527,91.25634765625,91.25634765625,7548300
2026-03-18,91.26631757165171,91.27629089355469,91.26631757165171,91.27629089355469,15874000
2026-03-19,91.27629089355469,91.27629089355469,91.26631757165171,91.27629089355469,14921000
2026-03-20,91.30620574951172,91.30620574951172,91.29623242733592,91.30620574951172,14839100
2026-03-23,91.31617736816406,91.31617736816406,91.30620404617432,91.31617736816406,30253900
2026-03-24,91.31617564303612,91.32614135742188,91.31617564303612,91.32614135742188,17380200
2026-03-25,91.32614308273808,91.33611640472783,91.31617736816406,91.31617736816406,16949500
2026-03-26,91.33611297607422,91.33611297607422,91.32613965445886,91.33611297607422,13198900
2026-03-27,91.35606211755879,91.36602783203125,91.35606211755879,91.36602783203125,11244000
2026-03-30,91.36602612898142,91.3759994506836,91.36602612898142,91.3759994506836,12480000
2026-03-31,91.3759994506836,91.38597277238578,91.3759994506836,91.3759994506836,20279800
2026-04-01,91.4000015258789,91.4000015258789,91.38999938964844,91.4000015258789,22095200
2026-04-02,91.43000030517578,91.44000244140625,91.41999816894531,91.41999816894531,11510300
2026-04-06,91.43000030517578,91.44000244140625,91.43000030517578,91.44000244140625,17291500
2026-04-07,91.44999694824219,91.44999694824219,91.44000244140625,91.44999694824219,9231600
2026-04-08,91.45999908447266,91.45999908447266,91.44999694824219,91.44999694824219,13839400
2026-04-09,91.45999908447266,91.47000122070312,91.45999908447266,91.45999908447266,15586500
2026-04-10,91.48999786376953,91.5,91.48999786376953,91.48999786376953,10595200
2026-04-13,91.5,91.51000213623047,91.48999786376953,91.48999786376953,9906200
2026-04-14,91.5,91.51000213623047,91.5,91.5,21667600
2026-04-15,91.51000213623047,91.5199966430664,91.51000213623047,91.51000213623047,18583600
2026-04-16,91.5199966430664,91.52999877929688,91.5199966430664,91.5199966430664,17161997