macro_data/hyg.csv

Date,Close,High,Low,Open,Volume
2013-01-02,46.40947341918945,46.40947341918945,46.19769280768181,46.33066958347791,3975200
2013-01-03,46.26665496826172,46.4390337017164,46.237101644259084,46.33560646164359,3950700
2013-01-04,46.2961540222168,46.335555906180275,46.21242783697225,46.28630543001116,2968000
2013-01-07,46.335609436035156,46.34053185903944,46.21248122458156,46.30605611013542,4137300
2013-01-08,46.30112075805664,46.355297456573965,46.26171883957608,46.34544509816695,2179100
2013-01-09,46.38974380493164,46.41436717020116,46.30109142330432,46.41436717020116,2183900
2013-01-10,46.46854782104492,46.48332259298848,46.394670203755446,46.45869922560645,1684300
2013-01-11,46.552303314208984,46.552303314208984,46.399625564665506,46.44395366594933,1982600
2013-01-14,46.4882926940918,46.52769462821811,46.40456640225482,46.517842265898906,2182400
2013-01-15,46.49811553955078,46.503037960010396,46.379909812208474,46.404536944798004,2136000
2013-01-16,46.419315338134766,46.49319298408675,46.37991342595062,46.43409011581053,3272700
2013-01-17,46.58675003051758,46.596602383586195,46.44884714813076,46.50302381729297,6058900
2013-01-18,46.65080261230469,46.65080261230469,46.53260061878908,46.562150177774576,2836800
2013-01-22,46.68035125732422,46.724679352508176,46.56214926612292,46.61632596158467,2295200
2013-01-23,46.62617492675781,46.685277801607775,46.61632632640294,46.645875885041136,2227900
2013-01-24,46.729610443115234,46.75423758473886,46.63603557160879,46.675433737602646,3175400
2013-01-25,46.71482849121094,46.77393136749178,46.680352752773864,46.77393136749178,2525100
2013-01-28,46.690181732177734,46.70987892350154,46.63600506210779,46.675403202327196,2331000
2013-01-29,46.61141586303711,46.66559257718917,46.56216532951019,46.64589161226343,1514300
2013-01-30,46.276512145996094,46.54739574702852,46.24203639291699,46.51784241754981,6595600
2013-01-31,46.133644104003906,46.350350802344146,46.109020734011125,46.26169840371151,5963700
2013-02-01,46.286651611328125,46.42529309061248,46.27674648983811,46.316359420404204,5713000
2013-02-04,46.09356689453125,46.2470661472149,46.05395771813797,46.19259927976251,3878000
2013-02-05,46.197513580322266,46.24702784307806,46.14799553987038,46.16780200051191,2590900
2013-02-06,46.128211975097656,46.19258016558844,46.078693914122645,46.128211975097656,2850500
2013-02-07,46.03908157348633,46.11335110442256,45.95490314226292,46.1034497595302,4071400
2013-02-08,46.048973083496094,46.09848735277774,46.00441137445159,46.009360156992145,3220400
2013-02-11,46.04402542114258,46.088590912624284,45.97965724199901,45.99451114659391,3146100
2013-02-12,46.20248794555664,46.227246979492215,46.00443078486482,46.00937956949338,3490600
2013-02-13,46.271827697753906,46.286685390831906,46.133186117290485,46.256973782375645,3672200
2013-02-14,46.25199890136719,46.32131965248967,46.17277302711428,46.17277302711428,2731800
2013-02-15,46.256961822509766,46.37580067020922,46.177739701742226,46.276768297126345,2483000
2013-02-19,46.301513671875,46.341122831721265,46.251999388793934,46.2965611102576,3074300
2013-02-20,46.256961822509766,46.40550849328471,46.24706047405086,46.33618772097607,3830300
2013-02-21,46.30645751953125,46.34111789176297,46.19752761944388,46.2569432417284,7185300
2013-02-22,46.42032241821289,46.42032241821289,46.30148745057701,46.3609030455472,3367000
2013-02-25,46.27677536010742,46.50949675024778,46.2718227962727,46.435223403524354,5259300
2013-02-26,46.5045280456543,46.5045280456543,46.281711860518264,46.365886527996494,4075600
2013-02-27,46.58378982543945,46.61845023156266,46.42038914898679,46.46990347520553,3681600
2013-02-28,46.563941955566406,46.60850367624862,46.514427673353644,46.578795862460474,3822000
2013-03-01,46.656558990478516,46.790971219889336,46.53708103120937,46.54205658916602,4833200
2013-03-04,46.66150665283203,46.69635452553826,46.60176581470711,46.621679427415415,2222500
2013-03-05,46.756107330322266,46.80588947981149,46.69139091579972,46.69139091579972,3733400
2013-03-06,46.72625732421875,46.825821662668076,46.716298611492185,46.81088739171428,2118000
2013-03-07,46.795936584472656,46.795936584472656,46.746154432839525,46.77104360958874,2124900
2013-03-08,46.85070037841797,46.890527620923116,46.75611162700197,46.88056891122938,2464100
2013-03-11,46.82080841064453,46.87059053979134,46.795915447004624,46.835742669575275,2782800
2013-03-12,46.80092239379883,46.84572519700738,46.776029415481695,46.79096368321788,1526200
2013-03-13,46.81088638305664,46.88058217809661,46.771059129280665,46.84573428057662,1431200
2013-03-14,46.99008560180664,46.99008560180664,46.83078045137149,46.880562598732276,2954100
2013-03-15,46.985103607177734,46.995062314970866,46.8954942277104,46.92038719905906,2024300
2013-03-18,46.99507141113281,47.02493994402509,46.79593899620284,46.79593899620284,3000600
2013-03-19,46.9153938293457,47.059764664142456,46.90045957025174,47.01993744113651,3742800
2013-03-20,47.06975173950195,47.094640920282444,46.955249353878656,46.960228709288884,2553200
2013-03-21,46.985103607177734,47.07471298664507,46.90545293550353,46.980128051415335,3532400
2013-03-22,46.95024871826172,47.024923823027336,46.920380195608914,46.98509659406786,2201500
2013-03-25,46.88056564331055,47.014981627861914,46.870610732445634,46.94528585740366,2131700
2013-03-26,46.965213775634766,46.99508611600908,46.92041096227744,46.990106759590674,1169400
2013-03-27,46.88554000854492,46.94030150781112,46.88056065457503,46.89051936251482,2195100
2013-03-28,46.970176696777344,46.985110962670824,46.87559174674039,46.91541518974475,1959100
2013-04-01,47.05426788330078,47.08429171857744,46.86411056340954,46.954185887122954,3823000
2013-04-02,47.01921081542969,47.12930323642463,46.99919366453232,47.01420557323506,2528700
2013-04-03,47.01921081542969,47.064250359419056,46.929135545332116,47.03422272413243,2773100
2013-04-04,47.00419235229492,47.11428475793819,46.974168539076075,46.99918711079824,3040600
2013-04-05,47.04924392700195,47.04924392700195,46.87910383758638,46.924139572591,2243800
2013-04-08,47.09929656982422,47.11430848399342,47.0142226930612,47.07427416762053,2346800
2013-04-09,47.249393463134766,47.249393463134766,47.099270586379156,47.13930106278572,2985400
2013-04-10,47.39952087402344,47.41953802146942,47.21436512355849,47.21436512355849,2932600
2013-04-11,47.39952087402344,47.43454992758379,47.35948657913148,47.414532780137804,2676200
2013-04-12,47.414554595947266,47.44457842199019,47.31447263054935,47.359508369613735,2040900
2013-04-15,47.11431121826172,47.41456097271821,47.10430072964627,47.41456097271821,3910600
2013-04-16,47.43955993652344,47.44456136047719,47.199357960912195,47.244397501662185,4138300
2013-04-17,47.364505767822266,47.37451243555165,47.23940142285595,47.344488614481854,5778600
2013-04-18,47.289432525634766,47.37450254616197,47.26941537647293,47.34447873135962,2476900
2013-04-19,47.26445388793945,47.3695449727933,47.254447213035654,47.33951731231319,2474800
2013-04-22,47.3745231628418,47.48461562220209,47.30446501922752,47.38453365071955,3641900
2013-04-23,47.559661865234375,47.56466710736893,47.42454705276899,47.42454705276899,2217400
2013-04-24,47.64473342895508,47.669755822553896,47.544651490322245,47.584681975046635,3872600
2013-04-25,47.774864196777344,47.79988278359337,47.60972548868328,47.64975980904843,2453100
2013-04-26,47.72484588623047,47.77989214842225,47.70482871653484,47.769881654632066,2679000
2013-04-29,47.81489181518555,47.83490515468004,47.72981794186322,47.73482318567803,1785300
2013-04-30,47.964996337890625,47.96499633789063,47.81487344207312,47.85490392356257,2953100
2013-05-01,47.87348175048828,48.054516237907436,47.863425984126955,47.943883624860796,4812400
2013-05-02,48.180233001708984,48.190292604388844,47.958971618737934,48.02434368969983,3368200
2013-05-03,48.255638122558594,48.34112551522626,48.205351646672455,48.26066792113087,2407400
2013-05-06,48.28586196899414,48.30597734863705,48.21546005855212,48.235575438195035,1458700
2013-05-07,48.250614166259766,48.35119096682226,48.23552860532856,48.33610540589105,2590900
2013-05-08,48.421607971191406,48.426637771947675,48.28583020706905,48.28583020706905,3801200
2013-05-09,48.28082275390625,48.42162653615553,48.27579295122155,48.37636598522379,1644900
2013-05-10,48.029361724853516,48.300913381470814,48.0042165609282,48.300913381470814,4654400
2013-05-13,47.83323287963867,48.02432304565549,47.82820308046088,47.97906636289334,2710000
2013-05-14,47.8835334777832,48.00422183734086,47.828217180358074,47.87347387646203,4473900
2013-05-15,47.888553619384766,47.943866069039665,47.818147934178604,47.88352381973868,3179800
2013-05-16,48.00419616699219,48.09471334740961,47.86339251670101,47.91870878454565,6036800
2013-05-17,48.00419616699219,48.08968354943872,47.94385010117666,48.07459799213777,4313300
2013-05-20,48.05449676513672,48.094727487508436,47.95392379582025,48.00421028047848,2086200
2013-05-21,48.145015716552734,48.16513107846741,48.04444274359232,48.05449850624316,4666500
2013-05-22,47.84835433959961,48.21544938613183,47.823209161457726,48.13499172198573,5243800
2013-05-23,47.71760559082031,47.78297768172967,47.61703255301893,47.77292191259572,3294400
2013-05-24,47.627071380615234,47.667302116071404,47.606956012887146,47.647186748343316,3420400
2013-05-28,47.4510612487793,47.78798498707468,47.425916082859004,47.78798498707468,3486700
2013-05-29,47.25996780395508,47.400771515617656,47.04373243629802,47.29013893170752,10958100
2013-05-30,47.35552978515625,47.451076843117576,47.11415299409542,47.270042331514496,5462100
2013-05-31,46.7269172668457,47.32533683984047,46.71686150377434,47.254934988501454,6809400
2013-06-03,46.68598937988281,46.76686392551714,46.40292268542095,46.696097251901676,14320900
2013-06-04,46.68598937988281,47.03477074019795,46.600058969991814,46.75675605349828,7927000
2013-06-05,46.28159713745117,46.62532257450516,46.22094220276117,46.60005097054893,10309200
2013-06-06,46.64554214477539,46.80223920129297,46.16028338506503,46.20072257916434,11849800
2013-06-07,46.675865173339844,46.9943189759705,46.60509851864269,46.72641608940363,8879800
2013-06-10,46.579864501953125,46.802272514820196,46.54448114605405,46.67590283568114,7678000
2013-06-11,46.29171371459961,46.62532745983156,46.145124512916375,46.29171371459961,9065200
2013-06-12,46.327117919921875,46.56469349669776,46.317006187529394,46.46865132144897,9193300
2013-06-13,46.85784149169922,46.91850028202312,46.327091538216706,46.327091538216706,7526400
2013-06-14,46.91343688964844,46.979151532743,46.782015316445595,46.898273158624505,3909200
2013-06-17,46.90840530395508,47.23696323648425,46.90840530395508,46.97411611916195,3830700
2013-06-18,47.024681091308594,47.06512031136053,46.88820354425366,46.88820354425366,3609700
2013-06-19,46.32202911376953,47.145957319040996,46.31192124506079,46.98420442424865,7971700
2013-06-20,45.867103576660156,46.29170738842261,45.63458400260911,46.04402022468881,11094000
2013-06-21,45.568885803222656,46.05414468188141,45.55372206584188,46.00359760511389,9245400
2013-06-24,45.007789611816406,45.49304833123705,44.618569149790574,45.21503371550431,12116100
2013-06-25,45.64975357055664,45.64975357055664,45.24031729614453,45.24031729614453,6233300
2013-06-26,46.02888107299805,46.08953989464256,45.7811976334838,45.84690846456022,5527200
2013-06-27,46.251277923583984,46.473689674453226,46.200730850157655,46.200730850157655,5578600
2013-06-28,45.937896728515625,46.16030856087134,45.73065249458991,46.15020068508059,6112000
2013-07-01,46.18687438964844,46.23768984783308,45.98869138884864,46.02426259727499,5213400
2013-07-02,46.044593811035156,46.26818650007549,45.91247050596847,46.13606319500881,3799800
2013-07-03,46.15128707885742,46.17161403043332,45.87687904803722,45.88196175517359,1679600
2013-07-05,45.65838623046875,45.958204032063634,45.54658989350019,45.932794363854036,3312600
2013-07-08,46.28851318359375,46.28851318359376,45.73461800426623,45.78035076132413,5638400
2013-07-09,46.31392288208008,46.33933255399679,46.17672073385604,46.29359591994103,6127700
2013-07-10,46.4968376159668,46.517164567592644,46.283410439349815,46.33422587992963,6529900
2013-07-11,47.08126449584961,47.091426041729086,46.75095803866015,46.84242745946688,5865400
2013-07-12,47.03550720214844,47.091405372382894,46.87797810983559,46.95928594907522,5788300
2013-07-15,47.23370361328125,47.30484605431196,47.03552054512825,47.09141873121984,6791500
2013-07-16,47.116825103759766,47.30484273745535,46.98978448554513,47.30484273745535,3292100
2013-07-17,47.46238327026367,47.5233602954186,47.25911747347785,47.27436172976658,8660500
2013-07-18,47.74699020385742,47.76731718704644,47.482747176351545,47.51323571264725,6825000
2013-07-19,47.71645736694336,47.7520285852554,47.650393763669534,47.741863164610805,2603100
2013-07-22,47.75200653076172,47.772333485690794,47.64021021713693,47.73167957583264,3888200
2013-07-23,47.63514709472656,47.75710887444654,47.599575878217856,47.71137223780859,2483700
2013-07-24,47.23370361328125,47.58433698476992,47.08633989755498,47.53352150931545,5249800
2013-07-25,47.126976013183594,47.1981184331728,46.97452963190863,47.01010084190324,5995400
2013-07-26,47.14731216430664,47.14731216430663,46.94912911613282,46.994865753311636,4213600
2013-07-29,47.045692443847656,47.121917606010484,46.9643845703479,47.05585398954873,3850100
2013-07-30,47.11173629760742,47.19304414369078,47.01518419962631,47.01518419962631,4239400
2013-07-31,47.248931884765625,47.26417613329703,46.89321595216004,46.999929568850526,4076500
2013-08-01,46.80112075805664,47.281129595770466,46.780694269820316,47.19431994273177,4616600
2013-08-02,47.08705139160156,47.11258545831053,46.88279054578456,46.95938884995988,4309400
2013-08-05,46.8470573425293,47.071744720809164,46.826630863053616,47.071744720809164,2231000
2013-08-06,46.80112075805664,46.94410227975669,46.65303164030895,46.94410227975669,3398800
2013-08-07,46.652992248535156,46.744909420010615,46.617246898291974,46.698948886297394,2253300
2013-08-08,46.75514602661133,46.77046491416097,46.66322880536039,46.68365528741094,2857100
2013-08-09,46.76027297973633,46.811337258026626,46.530481779452614,46.68878221093896,1765600
2013-08-12,46.71940612792969,46.836857439485826,46.68366075414366,46.69387594434169,3840800
2013-08-13,46.71940612792969,46.76025909681474,46.62238519676963,46.714302428784215,2290500
2013-08-14,46.62744140625,46.71935854464775,46.60191124866426,46.688720797165026,4605800
2013-08-15,46.38745880126953,46.51512134164636,46.34150215679061,46.46916469716744,6446100
2013-08-16,46.229156494140625,46.520226917745525,46.17298466713342,46.45384380216945,6922400
2013-08-19,45.922752380371094,46.2802058042792,45.85636928620249,46.249568052501395,6536300
2013-08-20,46.34663772583008,46.3977019936148,46.10152378612797,46.111738977257254,4208300
2013-08-21,46.17811965942383,46.35684653506285,46.14748187958677,46.30067467472578,3098100
2013-08-22,46.4283447265625,46.4283447265625,46.20876484531205,46.24961782227825,4049900
2013-08-23,46.62235641479492,46.65299417456794,46.39256152864388,46.418095592422155,3370400
2013-08-26,46.62744140625,46.66829433352668,46.53552426785226,46.63254899614698,2365400
2013-08-27,46.326171875,46.53553636380119,46.321064283775414,46.494687321856226,3578500
2013-08-28,46.49981689453125,46.51513578077948,46.29555988328451,46.346624136096196,3860600
2013-08-29,46.688758850097656,46.72450421661105,46.37726184364403,46.42322239827711,4012900
2013-08-30,46.64789962768555,46.77045459700119,46.566197613459195,46.709179060319485,2486900
2013-09-03,46.40150833129883,46.807053572045604,46.36043956644354,46.68385119401272,9986800
2013-09-04,46.5760383605957,46.63250300416347,46.46310124039594,46.47336647108133,3507400
2013-09-05,46.339874267578125,46.53494881222694,46.339874267578125,46.49388007477137,3622300
2013-09-06,46.49390411376953,46.76597778615635,46.41690117035966,46.606841241899694,4713800
2013-09-09,46.61195373535156,46.71462166690837,46.56575042457962,46.576019567653624,4227400
2013-09-10,46.776241302490234,46.78137195930943,46.64790438443564,46.65303504125484,5287100
2013-09-11,46.83782958984375,46.84809873415032,46.66329330194215,46.709492701728685,3514200
2013-09-12,46.781410217285156,46.873813030513034,46.7660104011697,46.8122137660512,3594500
2013-09-13,46.745426177978516,46.87889763626026,46.704361350956475,46.83782889270727,2789300
2013-09-16,47.002105712890625,47.13044261482973,46.945637162714895,47.07910863736038,4331300
2013-09-17,47.15613555908203,47.2177387133133,47.02779859183361,47.05859821068253,5978600
2013-09-18,47.607845306396484,47.679713641946414,47.07909801633752,47.145831780339435,7476300
2013-09-19,47.46927261352539,47.7362117514294,47.4333384234896,47.7362117514294,5821100
2013-09-20,47.41279220581055,47.47952599449505,47.37172345129762,47.45386096032347,4033900
2013-09-23,47.407649993896484,47.464118543120364,47.34091621596433,47.40764999389648,6564600
2013-09-24,47.30498504638672,47.438456527263,47.258781722935396,47.36658425561299,7947700
2013-09-25,47.22283935546875,47.3614453852525,47.20230498377742,47.29984227017851,3535700
2013-09-26,47.19719314575195,47.29472655450863,47.10992105213571,47.28446132283569,4751200
2013-09-27,47.145870208740234,47.197208133004544,47.02780238261328,47.16127393593977,6779700
2013-09-30,47.01239013671875,47.2023263067353,46.97132137478388,47.01752079456108,6248900
2013-10-01,47.21614456176758,47.22646385197806,46.97369240535014,47.02528098509042,5743900
2013-10-02,47.23676681518555,47.236766815185554,47.071693636025145,47.1800225408815,2765700
2013-10-03,47.26775360107422,47.29870755202515,47.164584259659385,47.27807289661057,3169700
2013-10-04,47.350257873535156,47.39152715442644,47.22129432249132,47.25224431533216,2048300
2013-10-07,47.22648239135742,47.334811367157045,47.18005343849609,47.18005343849609,2391700
2013-10-08,47.205787658691406,47.38633572190344,47.195468377563515,47.32959148265786,2944700
2013-10-09,47.24707794189453,47.34509148613744,47.20581260253592,47.34509148613744,2973700
2013-10-10,47.46376419067383,47.51018919730887,47.36575059579089,47.36575059579089,2899500
2013-10-11,47.551475524902344,47.58242554041091,47.46378119052266,47.541160164952196,3293900
2013-10-14,47.62364959716797,47.67007851196988,47.45857644521947,47.45857644521947,1003900
2013-10-15,47.60820770263672,47.664952007036796,47.48440373651706,47.664952007036796,2310100
2013-10-16,47.8609504699707,47.866110113784224,47.623658018064674,47.628817661878195,6949700
2013-10-17,48.09309387207031,48.10340922547041,47.83516674485599,47.84548209825609,7277900
2013-10-18,48.19110870361328,48.232377992977554,48.10341441545623,48.118889415053815,2873800
2013-10-21,48.08279037475586,48.2117539807183,48.08279037475586,48.20659433449586,2471400
2013-10-22,48.227230072021484,48.289134021116865,48.16017041224424,48.17048576926497,5488400
2013-10-23,48.268497467041016,48.27881282365477,48.13953386325651,48.26849746704102,2434200
2013-10-24,48.283958435058594,48.33038736546705,48.21173915278384,48.283958435058594,2284400
2013-10-25,48.299442291259766,48.33555193901953,48.25817693357464,48.30460193684157,2026000
2013-10-28,48.28911590576172,48.335540898424455,48.27364090820747,48.309750547719226,1697900
2013-10-29,48.36651611328125,48.3819911176454,48.268502504765266,48.27881786245561,1864600
2013-10-30,48.17047119140625,48.40260797851948,48.13436154927608,48.366498336389306,3691100
2013-10-31,48.19624328613281,48.25298754558706,48.0879144096258,48.20140292853429,5846500
2013-11-01,48.11333084106445,48.341406504756094,48.10296556303463,48.20663416214707,7882000
2013-11-04,48.196231842041016,48.248066101759086,48.17031273483172,48.248066101759086,2025500
2013-11-05,48.0666618347168,48.16514577787126,48.0666618347168,48.16514577787126,2770300
2013-11-06,48.20664596557617,48.211830583212326,48.11334262164817,48.14962703569214,4936700
2013-11-07,48.237735748291016,48.27920477136256,48.165166935267656,48.25847025982679,4802700
2013-11-08,48.15480041503906,48.185900204188876,48.03039730373623,48.04594719831113,4191100
2013-11-11,47.97336959838867,48.17552610023435,47.96300036743599,48.17552610023435,1607600
2013-11-12,47.90598678588867,47.99410548526618,47.880071615032335,47.97855559181172,2148900
2013-11-13,48.08741760253906,48.092602219540645,47.85416124862059,47.88008037892445,2795100
2013-11-14,48.22737121582031,48.23255583246038,48.02521466859935,48.07704897088866,4216800
2013-11-15,48.2999382019043,48.2999382019043,48.18590036836166,48.23773466868914,2990600
2013-11-18,48.160003662109375,48.33624114174037,48.11853462406498,48.325875859581835,3694600
2013-11-19,48.13924789428711,48.21181670148016,48.09777887454725,48.144428555727046,1415800
2013-11-20,48.09259033203125,48.24291255028809,48.03557142321993,48.11850945592842,2470600
2013-11-21,48.258487701416016,48.258487701416016,48.08225022172173,48.118534641347324,1895800
2013-11-22,48.294769287109375,48.31031918679286,48.20146593430357,48.2377503518,1649200
2013-11-25,48.36731719970703,48.38286709266405,48.23772948546094,48.310298289062494,2813900
2013-11-26,48.40362548828125,48.42954462580262,48.2844069469753,48.320691366682134,2835300
2013-11-27,48.372501373291016,48.53837348782121,48.36213609631552,48.53837348782121,1845300
2013-11-29,48.42432403564453,48.43987392472416,48.367305139217784,48.37767436840567,958700
2013-12-02,48.439979553222656,48.45560471726311,48.36184975917398,48.38268463584339,5748100
2013-12-03,48.393089294433594,48.43996477225138,48.31495952422544,48.367044713082485,2710300
2013-12-04,48.26807403564453,48.372248374174646,48.20036369598347,48.309743771056574,3076100
2013-12-05,48.23162841796875,48.31496791368732,48.20037809399722,48.268088453884154,5354700
2013-12-06,48.36703872680664,48.429543330006155,48.25765865159102,48.351413569467944,2487900
2013-12-09,48.54412841796875,48.57017299570805,48.38787287306681,48.466002632440095,4313000
2013-12-10,48.54412841796875,48.564963285391265,48.48683352601798,48.54412841796874,1473200
2013-12-11,48.3983268737793,48.54416708806805,48.33061648110175,48.54416708806805,3586600
2013-12-12,48.30974578857422,48.44517044739665,48.30974578857422,48.40350071024439,4268800
2013-12-13,48.387908935546875,48.424368987248016,48.33061400089541,48.36707405259656,3523200
2013-12-16,48.429569244384766,48.46081957578404,48.37227432092154,48.37227432092154,3108500
2013-12-17,48.434757232666016,48.481636686430704,48.377462330201034,48.481636686430704,2799900
2013-12-18,48.518089294433594,48.58579963523925,48.309744587696144,48.439959532676454,4893500
2013-12-19,48.466026306152344,48.48685720990529,48.39310622147731,48.4399817156913,5775500
2013-12-20,48.497257232666016,48.497257232666016,48.40350230790128,48.466006915692766,12743900
2013-12-23,48.533714294433594,48.611844055937055,48.445169085857216,48.48683484799362,5525100
2013-12-24,48.50769805908203,48.54936781941086,48.49207289242048,48.49207289242048,1281600
2013-12-26,48.5532341003418,48.56370204311295,48.479946519322866,48.479946519322866,1577400
2013-12-27,48.547996520996094,48.56893639971715,48.50088478927885,48.56893639971715,1357300
2013-12-30,48.5898551940918,48.61603102960314,48.511331681429525,48.56367935858046,1888600
2013-12-31,48.62127685546875,48.663156606671166,48.563693196033654,48.60557294723607,2413400
2014-01-02,48.705039978027344,48.71027594578505,48.53228898688178,48.6108125277546,7412500
2014-01-03,48.68934631347656,48.741694020448655,48.652702519208695,48.67887437575772,1903300
2014-01-06,48.794044494628906,48.80451643294163,48.71552093278053,48.76263666743926,2622700
2014-01-07,48.794044494628906,48.846392204569746,48.76787263659562,48.80451643294163,3953000
2014-01-08,48.762603759765625,48.83589130299921,48.74689985676866,48.794011565759575,4540500
2014-01-09,48.835880279541016,48.84111624398198,48.78353261674341,48.81494041564784,3036600
2014-01-10,48.98249435424805,48.98249435424804,48.867327008024205,48.89873882582315,2423900
2014-01-13,48.93012237548828,49.00340992420476,48.89871456714461,48.97200211586109,4716600
2014-01-14,49.0034065246582,49.040050296474334,48.93535494667728,48.93535494667728,2636100
2014-01-15,49.10288619995117,49.10288619995118,49.0034227889219,49.05053451380551,1797400
2014-01-16,49.08195877075195,49.11860256402252,49.06625485847513,49.09766268302878,1269800
2014-01-17,49.09241485595703,49.149998516311896,49.06100703898999,49.118590699344864,2192300
2014-01-21,49.15522384643555,49.18139569028676,49.11334410362709,49.15522384643555,2056000
2014-01-22,49.08195877075195,49.17618623828682,49.06625485847513,49.1709502695699,3235400
2014-01-23,49.01913070678711,49.10812219031723,48.987722887629,49.09241828073818,4989500
2014-01-24,48.694557189941406,48.93012776005817,48.678853284041416,48.92489179346741,7575400
2014-01-27,48.67886734008789,48.79927064320817,48.657927461550734,48.76262685423651,5482900
2014-01-28,48.893470764160156,48.9353504978202,48.70501595656118,48.74165972504591,5393600
2014-01-29,48.74689483642578,48.82018237211163,48.736422906258575,48.814946407028025,5781700
2014-01-30,48.83067321777344,48.90919675538294,48.794029432738746,48.841145152853656,3940200
2014-01-31,48.81493377685547,48.87775335999158,48.7468822238606,48.75211419371936,7756900
2014-02-03,48.66871643066406,48.937020154166774,48.558237718558445,48.937020154166774,16150600
2014-02-04,48.72659683227539,48.821293464103235,48.705552690340355,48.79498728324452,5246900
2014-02-05,48.72659683227539,48.768681102385806,48.67924650948164,48.72659683227539,3893000
2014-02-06,48.90019607543945,48.91072015158581,48.74763309514854,48.810761496990565,3426100
2014-02-07,49.14744567871094,49.147445678710945,48.95805249964494,48.95805249964494,5193300
2014-02-10,49.17900848388672,49.2105726723456,49.089569926990855,49.14744028167041,5199700
2014-02-11,49.263187408447266,49.32105777066548,49.15797075737303,49.20531704622905,3950800
2014-02-12,49.18427276611328,49.305275526868805,49.16849066987516,49.278969357299964,2432100
2014-02-13,49.32634735107422,49.33686741655284,49.15799820709486,49.15799820709486,3078400
2014-02-14,49.405216217041016,49.42625632854747,49.28947553497313,49.29473355597149,2158700
2014-02-18,49.47358703613281,49.49988917198583,49.35784639986582,49.35784639986582,3734700
2014-02-19,49.347381591796875,49.552556944413126,49.336857514670236,49.510468663425335,7273600
2014-02-20,49.499935150146484,49.49993515014648,49.38419842013199,49.394718481493804,3756900
2014-02-21,49.542015075683594,49.57358328196731,49.50518884648422,49.50518884648422,2574600
2014-02-24,49.65248489379883,49.684053094443485,49.58409448429035,49.58409448429035,3531600
2014-02-25,49.710350036621094,49.72613212841106,49.65247969088671,49.663003761251225,2979500
2014-02-26,49.7945556640625,49.7945556640625,49.715641145207165,49.7524673855051,2722100
2014-02-27,49.88926315307617,49.894521178722016,49.79456651257049,49.79456651257049,4377300
2014-02-28,49.94182586669922,49.98917213680482,49.83134722269643,49.88395552739923,3919300
2014-03-03,49.89585876464844,49.959300598395785,49.75311968050544,49.89057497024262,9488700
2014-03-04,50.07558822631836,50.091447669941694,49.94870864390243,50.01743424407997,9313600
2014-03-05,49.985740661621094,50.065037919881256,49.959305553246885,50.05975412495141,4531600
2014-03-06,49.911712646484375,50.04916387634878,49.89056537263676,50.02801660250116,4075500
2014-03-07,49.72138977050781,49.89584771617872,49.70024249727469,49.858840996378234,4552000
2014-03-10,49.7266731262207,49.74253257264852,49.65265968727093,49.71610150641212,1908200
2014-03-11,49.6738395690918,49.77957600373862,49.663267942343396,49.76900034355765,1618500
2014-03-12,49.758399963378906,49.76897158401839,49.67909869157704,49.68438651861189,2595000
2014-03-13,49.62623977661133,49.790126137779005,49.60509249881053,49.790126137779005,4829700
2014-03-14,49.58921813964844,49.70023828965093,49.55749521576943,49.63679647532253,4088200
2014-03-17,49.65793228149414,49.700226814614574,49.615637748373715,49.64736066492837,2943100
2014-03-18,49.80598068237305,49.816556336947265,49.65795378577746,49.71081995835725,2903500
2014-03-19,49.552223205566406,49.84827700930243,49.451774650685735,49.79541083483965,9983600
2014-03-20,49.72138977050781,49.7319613904094,49.52049269150806,49.642088504241066,4872300
2014-03-21,49.689666748046875,49.779543667471714,49.673807301510124,49.700242401358004,6106500
2014-03-24,49.70553207397461,49.8006927978811,49.67381317714925,49.8006927978811,5986100
2014-03-25,49.80598068237305,49.848275233809055,49.74253885521904,49.74253885521904,3468800
2014-03-26,49.8165397644043,49.87997753702395,49.779533052566485,49.87997753702395,3887200
2014-03-27,49.74254608154297,49.82184736864832,49.73197445886339,49.78484063912329,2255400
2014-03-28,49.82713317871094,49.879999356829764,49.78483862284353,49.81656155645951,2732600
2014-03-31,49.9011344909668,49.954000656220266,49.87469939162513,49.93285338343291,2641400
2014-04-01,49.99409484863281,49.99409484863282,49.914417943688164,49.95691283333008,4514900
2014-04-02,49.941017150878906,50.00475954014911,49.91977374032805,50.00475954014911,2285900
2014-04-03,49.96223831176758,50.01004609168703,49.95161661208385,49.98348576367211,2812400
2014-04-04,50.07905578613281,50.12155065473966,50.01000466404696,50.0259392266411,4555000
2014-04-07,49.97285079956055,50.08970972774872,49.96753792486036,50.07377110364815,1520900
2014-04-08,50.08970642089844,50.08970642089844,49.972847500425125,50.01002951579975,2804400
2014-04-09,50.16938781738281,50.174700692637046,50.03659430378197,50.089714951251445,4383400
2014-04-10,50.02598571777344,50.195961297632174,50.02598571777344,50.195961297632174,3226900
2014-04-11,49.81349563598633,50.047213486062184,49.80818276142936,50.047213486062184,7228500
2014-04-14,49.97285079956055,50.00471994268968,49.84536612197199,49.84536612197199,3355800
2014-04-15,50.02598571777344,50.04723317182296,49.9303742008193,50.04723317182296,3104900
2014-04-16,50.052513122558594,50.06313481632738,49.98345792918965,50.04720024940679,3450100
2014-04-17,49.99409484863281,50.063146004899124,49.983469099954476,50.025963989596384,2443800
2014-04-21,49.99409484863281,50.079080575380914,49.983469099954476,50.057833130559956,1682200
2014-04-22,50.04719161987305,50.07374787598336,49.99407505511828,50.063126184046055,2442800
2014-04-23,50.06315231323242,50.16407667571525,50.03659199072549,50.05783943822379,1591300
2014-04-24,50.07377243041992,50.142827645744106,50.01003414247282,50.063150733274114,1021700
2014-04-25,50.05781173706055,50.10030660854118,50.015320918113915,50.0949937364726,1195400
2014-04-28,50.04719161987305,50.089686492690504,49.99938387481987,50.06843905628177,1903900
2014-04-29,50.121559143066406,50.13218083575009,50.031260571384635,50.1215591430664,1775300
2014-04-30,50.110965728759766,50.15346063198046,50.03660167439205,50.121591480833445,4393100
2014-05-01,50.05918884277344,50.18191087983017,50.05918884277344,50.16056773987301,7322200
2014-05-02,50.17658233642578,50.17658233642579,50.06453388629783,50.17658233642579,2146000
2014-05-05,50.15523910522461,50.1979253920906,50.02184751185965,50.032517048181965,3541300
2014-05-06,50.16594314575195,50.23530942731652,50.144604058430275,50.23530942731652,2567800
2014-05-07,50.24061965942383,50.293975491087444,50.18192702335715,50.20326609939138,1578600
2014-05-08,50.229942321777344,50.320647635950834,50.203262372531626,50.299304490712004,4522400
2014-05-09,50.2779541015625,50.31530357962804,50.22993101788521,50.240604623496964,1736600
2014-05-12,50.33135223388672,50.358028128768545,50.272659566038975,50.358028128768545,1123000
2014-05-13,50.41135025024414,50.48604921315299,50.28862819930064,50.299297735092686,1933600
2014-05-14,50.438045501708984,50.47005819217149,50.363346510103305,50.36868331544364,1721400
2014-05-15,50.38999938964844,50.47536787527347,50.3366395064968,50.47536787527347,4240700
2014-05-16,50.49136734008789,50.502040943580575,50.35797579193834,50.42200520053344,3185000
2014-05-19,50.566078186035156,50.608764468481425,50.42735387426673,50.475372888927815,7351000
2014-05-20,50.50206756591797,50.571429742036926,50.496730761358315,50.56609293747727,4217800
2014-05-21,50.496707916259766,50.56607006099876,50.422008969375526,50.544730993992374,2925900
2014-05-22,50.534061431884766,50.54473503702903,50.47003201338205,50.50738556059935,1950900
2014-05-23,50.550052642822266,50.60340844021516,50.507370447379785,50.507370447379785,2289100
2014-05-27,50.598079681396484,50.608749213397935,50.53938707842167,50.566062943818665,4384700
2014-05-28,50.61409378051758,50.635436918581895,50.58741384024035,50.60875697830466,3904400
2014-05-29,50.6621208190918,50.68880076359836,50.603428197807744,50.63544494537322,4734800
2014-05-30,50.71550369262695,50.72617323279227,50.651474239265525,50.67815419586358,4445800
2014-06-02,50.554134368896484,50.784608216191415,50.54877337079844,50.784608216191415,5722500
2014-06-03,50.559539794921875,50.61313755526976,50.548817789304096,50.60241963889898,2978300
2014-06-04,50.559539794921875,50.59705863609009,50.522020953753646,50.548817789304096,2527200
2014-06-05,50.682769775390625,50.69884868046572,50.559495443652594,50.607732158877894,2034100
2014-06-06,50.827476501464844,50.870356298042836,50.69883711173086,50.70419810861373,3059100
2014-06-09,50.886451721191406,50.90789162644148,50.80069210019111,50.90253062781801,2906800
2014-06-10,50.85966491699219,50.9186236504639,50.78998827254605,50.78998827254605,2091000
2014-06-11,50.86502456665039,50.87574247734027,50.80070483477667,50.85430256671569,1699500
2014-06-12,50.83285140991211,50.88109222045589,50.81677250281216,50.81677250281216,1354000
2014-06-13,50.89181900024414,50.907901999391605,50.82750336063282,50.907901999391605,1276500
2014-06-16,50.86502456665039,50.91862229858941,50.85966356668304,50.87574247734027,1869500
2014-06-17,50.827476501464844,50.91859300226122,50.80067560629298,50.8596343042771,7251700
2014-06-18,51.0579719543457,51.0847687716418,50.83285497144211,50.83285497144211,4284800
2014-06-19,51.04726791381836,51.08478674262691,50.999031172169786,51.06334682770122,2882500
2014-06-20,51.09550094604492,51.133019769127,51.04726012251366,51.05798212296284,2372300
2014-06-23,51.090152740478516,51.14911148997915,51.074073825023085,51.100870654366794,1551000
2014-06-24,51.04726791381836,51.13838857456396,51.04726791381836,51.06334682770122,1839300
2014-06-25,51.1223030090332,51.133025010581456,51.05262635595135,51.07942727057653,2385000
2014-06-26,51.06869125366211,51.12764997826045,51.025811437727995,51.10084907099054,1806400
2014-06-27,51.06869125366211,51.09549216093202,51.020454527669465,51.08477016232633,1702700
2014-06-30,51.02583312988281,51.09015288112767,50.97759638338371,50.97759638338371,2647600
2014-07-01,51.039302825927734,51.15773663264312,51.02315350813037,51.10390420426822,3472700
2014-07-02,51.07157897949219,51.14156068923017,51.03927625356407,51.07157897949219,2819400
2014-07-03,50.99622344970703,51.09312343343419,50.9800700297944,51.06620517406286,2776100
2014-07-07,50.95854568481445,51.03391189036322,50.95316121094663,50.980075365985385,1941300
2014-07-08,50.96929168701172,51.02312408434279,50.958526850404965,51.00159030398063,2035300
2014-07-09,50.931602478027344,51.033886895669546,50.915453171483456,51.00696864666428,3945400
2014-07-10,50.775474548339844,50.8939082465858,50.75932524533308,50.8939082465858,6011600
2014-07-11,50.861637115478516,50.88855126597944,50.78088644967679,50.78088644967679,2071400
2014-07-14,50.845497131347656,51.03391677038703,50.84011676411552,51.03391677038703,2632700
2014-07-15,50.76470947265625,50.87775870031033,50.75932500263066,50.85084045732959,2888400
2014-07-16,50.68400955200195,50.82397716265168,50.67324060117817,50.82397716265168,4264900
2014-07-17,50.32868576049805,50.67860257820375,50.323305394626075,50.66245326628879,5767800
2014-07-18,50.538631439208984,50.59246795130011,50.414817318557574,50.47941456162815,1994800
2014-07-21,50.45248794555664,50.53861895075022,50.40403591807733,50.52246964397318,3111700
2014-07-22,50.522483825683594,50.60323448938376,50.47403589175312,50.479416257423594,3707100
2014-07-23,50.619415283203125,50.64633355689466,50.56558284297196,50.58173216432612,1995900
2014-07-24,50.71086502075195,50.75931702907672,50.59781581085627,50.64088335000127,3089100
2014-07-25,50.62477493286133,50.72705939414632,50.60862561942683,50.70014113365556,3072300
2014-07-28,50.47404098510742,50.62477338207853,50.463272038381035,50.608624069138735,5355100
2014-07-29,50.4040641784668,50.60324865707415,50.393299336962585,50.50634865493416,3877100
2014-07-30,50.19411087036133,50.47942637978522,50.11874466436823,50.45789669848735,5415100
2014-07-31,49.78493881225586,50.04872030858377,49.76340504214691,49.97335416677579,7460000
2014-08-01,49.78009033203125,49.94775337327425,49.39067567047916,49.790905572016925,10942000
2014-08-04,50.08298110961914,50.09920603749812,49.77469510077705,49.79092002865604,7020400
2014-08-05,49.985618591308594,50.09919719279034,49.9098995236541,50.08838195157386,3612500
2014-08-06,50.10460662841797,50.153285529600296,49.947758810087755,49.96398373502197,4167700
2014-08-07,50.1370849609375,50.27229824737625,50.12086002678597,50.13167940047501,3833900
2014-08-08,50.29389953613281,50.331759066189015,50.02888282573942,50.02888282573942,3426300
2014-08-11,50.53185272216797,50.56430255396339,50.29387628532851,50.364189756055104,6908300
2014-08-12,50.521060943603516,50.60218556075766,50.47238204693173,50.553510790465175,4231700
2014-08-13,50.667083740234375,50.677898979191134,50.54809547981586,50.65085881860983,4960200
2014-08-14,50.76443099975586,50.81851544048237,50.683302275476926,50.68871195746308,4246600
2014-08-15,50.86722183227539,50.899671688983034,50.769868135771894,50.85099277754101,6051300
2014-08-18,51.01323699951172,51.02405224013133,50.845573948441114,50.87802379667943,5112800
2014-08-19,50.99702072143555,51.045695502045355,50.969976425732206,51.04028994400883,2747200
2014-08-20,51.03486633300781,51.09977014915654,50.932102989033766,51.013231727624905,2470000
2014-08-21,51.03486633300781,51.08895078327556,51.024046967126836,51.03486633300782,1869100
2014-08-22,50.91044616699219,51.06188833858514,50.88881157105034,51.02943438148374,3065500
2014-08-25,51.018653869628906,51.04569403817663,50.883440647750135,50.980794332558055,1958000
2014-08-26,51.0565071105957,51.094366642997855,51.00782821100462,51.01864757819355,1562400
2014-08-27,51.00782012939453,51.09976823041411,51.00241457303607,51.09435854767674,3685200
2014-08-28,50.93212127685547,51.051109585996194,50.91048666370438,50.99161543142583,1815400
2014-08-29,50.9699592590332,50.99159386303331,50.905059573411705,50.96995925903321,2046000
2014-09-02,51.02973175048828,51.06233448373335,50.93736632109646,50.94823113531583,4484800
2014-09-03,50.89934539794922,51.02974392616208,50.893910916896125,51.02974392616208,3200200
2014-09-04,50.73088836669922,50.94821775636396,50.67112154095369,50.9264881336314,4754500
2014-09-05,50.67113494873047,50.77436519254862,50.665700468963145,50.73633212476435,4752700
2014-09-08,50.62224197387695,50.720041900710235,50.57334408310742,50.66027504846244,2549200
2014-09-09,50.38860321044922,50.60593681661011,50.37230391541356,50.60593681661011,4647900
2014-09-10,50.41035461425781,50.432088397003646,50.28539054508825,50.39405531352223,3290600
2014-09-11,50.41035461425781,50.44295321572897,50.30168984582382,50.356022230040814,2822400
2014-09-12,50.35056686401367,50.42120266496368,50.26906624884477,50.36686615798876,5372500
2014-09-15,50.25822830200195,50.39949583412822,50.24192899931349,50.394061351466824,3592400
2014-09-16,50.361454010009766,50.45381947275249,50.220186502388835,50.23105132053122,5132200
2014-09-17,50.524444580078125,50.57877695431073,50.39948053387258,50.459247389116776,4399300
2014-09-18,50.54072189331055,50.573324619903936,50.48095920935672,50.518992269305144,3640300
2014-09-19,50.6168327331543,50.63313203687026,50.540762406986545,50.584229980426414,6000600
2014-09-22,50.524444580078125,50.66027758830687,50.48098116786871,50.61681417609744,4355300
2014-09-23,50.26906204223633,50.486395616068684,50.22559864370436,50.41576396632275,3573100
2014-09-24,50.11695861816406,50.25822614422517,50.01915866093645,50.25822614422517,6342700
2014-09-25,49.774620056152344,50.0408514428455,49.71485323430195,50.0408514428455,7348000
2014-09-26,49.74203872680664,49.839838637810786,49.416036259930465,49.562738199083455,11842500
2014-09-29,49.6387939453125,49.64422842403448,49.38342733418439,49.464927933843335,6289400
2014-09-30,49.95935821533203,50.00282575495352,49.74202880781005,49.79092668091467,6905400
2014-10-01,50.014495849609375,50.145451246531074,49.93810069149162,50.063602562331134,9996600
2014-10-02,50.11271286010742,50.13453945498868,49.87262864240822,49.992672832756476,6197300
2014-10-03,50.28184127807617,50.43462319826645,50.18362373466884,50.254557008187156,6371600
2014-10-06,50.33643341064453,50.44010869779581,50.27641131418825,50.36371769557825,4213800
2014-10-07,50.14545822143555,50.31460913944541,50.09634733888578,50.27095594673396,4994200
2014-10-08,50.385528564453125,50.407355154791425,50.05268451003426,50.134529020057336,7589400
2014-10-09,49.85076141357422,50.32548009854872,49.8016505743729,50.28182694436841,7177500
2014-10-10,49.44699478149414,49.82349189951137,49.38697271747781,49.75255862521714,14239800
2014-10-13,49.20146942138672,49.63253526010793,49.1905582065443,49.40881997036473,7908500
2014-10-14,49.36514663696289,49.52883977077035,49.22873361062575,49.38151553404412,11695300
2014-10-15,49.376060485839844,49.37606048583984,48.67762641975099,49.22327855425733,11711300
2014-10-16,49.65434646606445,49.708910849362105,49.026845650652426,49.10323661986826,12623100
2014-10-17,50.07449722290039,50.330954405877044,49.87260858668137,50.05812832407135,13575900
2014-10-20,50.434635162353516,50.4728306514618,50.05268027127062,50.1072446609973,7331400
2014-10-21,50.843875885009766,50.85478709809042,50.53831196279686,50.53831196279686,7453700
2014-10-22,50.51104736328125,50.8548069096898,50.445567570299595,50.83298447502708,8363900
2014-10-23,50.48919677734375,51.79330518622326,50.478285565196494,50.674720687813945,9482300
2014-10-24,50.63105392456055,50.70198719196984,50.44553006388238,50.44553006388238,5764300
2014-10-27,50.42373275756836,50.6092525476447,50.385533098791306,50.598341332991836,4911400
2014-10-28,50.505584716796875,50.58743340924233,50.407367118461806,50.49467350053627,6024200
2014-10-29,50.46736145019531,50.57103668112128,50.314579528617124,50.5437524109844,5320700
2014-10-30,50.44554901123047,51.80967964066338,50.412811208282896,50.47283328901765,3341700
2014-10-31,50.48919677734375,50.64197872538047,50.47282787762494,50.64197872538047,5065400
2014-11-03,50.59552001953125,50.699649919441434,50.518794045255966,50.54071634951348,4936200
2014-11-04,50.43659591674805,50.57908883054235,50.39823292240953,50.57908883054235,5886200
2014-11-05,50.42563247680664,50.518799143363985,50.37082880125835,50.507840080755294,4399300
2014-11-06,50.557159423828125,50.56811848584926,50.458511140629106,50.463992762265775,3747700
2014-11-07,50.60648727416992,50.628409581976626,50.496879916389055,50.55716521754433,3456300
2014-11-10,50.62838363647461,50.650305933046816,50.57906160512506,50.590020662785896,2680400
2014-11-11,50.743507385253906,50.75995225490787,50.557174008376435,50.62841838519663,2730700
2014-11-12,50.579097747802734,50.69966837448161,50.56265705893807,50.68322768561695,3218900
2014-11-13,50.3708381652832,50.62841590636957,50.31055285659721,50.62841590636957,5081300
2014-11-14,50.11871337890625,50.38725843834325,50.096795258494446,50.316009912624594,7868000
2014-11-17,50.113258361816406,50.23930642621431,50.06393211569082,50.157098803507246,5213700
2014-11-18,50.01459884643555,50.17900987376457,50.00911722448218,50.096806450726284,5227200
2014-11-19,50.00364303588867,50.014606281425166,49.79538736447907,49.9269170421455,7733300
2014-11-20,50.009098052978516,50.03650197098733,49.82824222912233,49.87208682543611,3274300
2014-11-21,50.28315353393555,50.425646474918956,50.16258290550755,50.21190915407063,7983000
2014-11-24,50.27763748168945,50.387248969407494,50.21735220875722,50.348885994018865,4569100
2014-11-25,50.35989761352539,50.39277900353423,50.2338494976548,50.25576763682396,4878500
2014-11-26,50.42563247680664,50.491395214963624,50.36534717932779,50.39274692647572,3055800
2014-11-28,49.94336700439453,50.22835290372633,49.8940449340797,50.1954673422626,5290500
2014-12-01,49.440696716308594,49.91968517145091,49.40765998802448,49.91968517145091,12432400
2014-12-02,49.71045684814453,49.72697310696182,49.47922082375697,49.578322577133456,6821200
2014-12-03,49.793052673339844,49.83159201873358,49.66091417444107,49.72698342389045,7627000
2014-12-04,49.760032653808594,49.82610192543874,49.71599067319684,49.74902320877441,4581600
2014-12-05,49.721473693847656,49.76551985757017,49.572823141875894,49.693947991876115,5237400
2014-12-08,49.468204498291016,49.66090117481794,49.3856190082159,49.62236183951255,6770800
2014-12-09,49.440696716308594,49.48473868656402,49.12687510069072,49.170917070946146,9702100
2014-12-10,48.87361145019531,49.275525405059675,48.6809147049072,49.20395352837381,15409400
2014-12-11,48.69741439819336,48.95067769207736,48.405615968838305,48.791013528747264,12053000
2014-12-12,48.036746978759766,48.416637783259006,47.95416147337211,48.33955909835674,11563300
2014-12-15,48.00920867919922,48.22943525488725,47.60179224448351,48.14134714489557,14114000
2014-12-16,47.83853530883789,48.26247220416335,47.41460261398501,47.59078303529009,14875500
2014-12-17,48.81305694580078,48.98923744073538,47.83855530157323,47.87709465357535,16864000
2014-12-18,49.20393753051758,49.72146516381514,48.84606986249504,49.55079155926226,16638700
2014-12-19,49.67743682861328,49.721478796382115,49.28653233605218,49.34159214659237,9952800
2014-12-22,49.55630874633789,49.71597294548814,49.38563090560567,49.63338743551753,6622400
2014-12-23,49.73249435424805,49.776540524187226,49.523277147273944,49.682941362947986,5314400
2014-12-24,49.901710510253906,49.92935857466884,49.719243409521006,49.75242193051939,2285700
2014-12-26,49.746856689453125,50.03990740593127,49.70815195743713,49.95696748918288,1815500
2014-12-29,49.77452087402344,49.89616557254101,49.614175646160604,49.774520874023445,4717100
2014-12-30,49.674991607666016,49.74134440900563,49.57546873340802,49.63628686150982,3624300
2014-12-31,49.54225158691406,49.76342320039312,49.45378547262103,49.697070450800105,4185400
2015-01-02,49.54225158691406,49.72471848442161,49.48142928774488,49.592017203733235,3271900
2015-01-05,49.083370208740234,49.34324679752834,49.017021611433904,49.26583728833638,7523100
2015-01-06,48.89536666870117,49.188417494871615,48.84560101262452,48.989363307566975,9489700
2015-01-07,49.19945526123047,49.365330860289845,49.13863294269234,49.276864717824644,8353100
2015-01-08,49.56992721557617,49.6694542861225,49.19946698240371,49.381929762988655,8388600
2015-01-09,49.81874465942383,49.84086225576732,49.41511012703053,49.60863382191089,6766700
2015-01-12,49.75792694091797,49.85745402444827,49.56440322808142,49.85745402444827,8698500
2015-01-13,49.75792694091797,49.89063253129208,49.50911134134248,49.76345739514203,7738700
2015-01-14,49.641815185546875,49.67498947554232,49.40405626407775,49.492526662066616,7415500
2015-01-15,49.33772659301758,49.75242225089786,49.32666567977944,49.75242225089786,7061300
2015-01-16,49.52568054199219,49.597559546860445,49.392979218197304,49.39850545191861,7685500
2015-01-20,49.437225341796875,49.674979999410525,49.35428541412935,49.674979999410525,5915300
2015-01-21,49.70263671875,49.71369762756856,49.376411623114414,49.409585912568694,6110700
2015-01-22,49.76898193359375,49.85744809816043,49.64180681256032,49.77450816866038,6940100
2015-01-23,49.76898193359375,49.84086095596043,49.724746742060375,49.76898193359374,5134500
2015-01-26,49.99567413330078,50.03437886679705,49.7247409988269,49.80215046581944,8252300
2015-01-27,49.95698165893555,50.001216856214775,49.76898839824975,49.807693141243924,8771100
2015-01-28,49.851898193359375,50.03989134036677,49.768958303239266,49.99012993739354,5622400
2015-01-29,50.028865814208984,50.050979194748045,49.84639878600663,49.95145210831956,4923200
2015-01-30,49.890625,50.02885680523069,49.8685074049431,49.97356070833848,6383000
2015-02-02,50.08217239379883,50.08217239379882,49.89896422662354,49.98224105130642,4120600
2015-02-03,50.36531448364258,50.42638387582954,50.13214275109351,50.176553388982285,11682400
2015-02-04,50.15433883666992,50.32089247093862,50.132135638693306,50.32089247093862,8333900
2015-02-05,50.44858932495117,50.45413800719649,50.187657247821136,50.27093407348917,10172500
2015-02-06,50.48744201660156,50.56516591013004,50.398612289349295,50.559612993268146,6076700
2015-02-09,50.36531448364258,50.51520938724256,50.35420864744378,50.45413999505559,4672800
2015-02-10,50.53740692138672,50.53740692138671,50.459683025766736,50.46523594277806,6846600
2015-02-11,50.5207633972168,50.53741791623946,50.42638496566464,50.50966179641354,5688000
2015-02-12,50.51520919799805,50.59848602663516,50.48745307887599,50.59848602663516,3185400
2015-02-13,50.587364196777344,50.62622613651613,50.48743288950134,50.526294829240136,4676600
2015-02-17,50.554039001464844,50.67617770770234,50.5373844934566,50.65397028514709,6624200
2015-02-18,50.72615051269531,50.737252107260744,50.54294243511679,50.604011794309635,4744400
2015-02-19,50.60957336425781,50.698398842871065,50.59846753215997,50.67063849826035,2964800
2015-02-20,50.748382568359375,50.75393125051857,50.56517440186015,50.60403635515072,5470600
2015-02-23,50.787235260009766,50.787235260009766,50.67064518576437,50.77057650966438,4165700
2015-02-24,50.83720779418945,50.85386231184557,50.7372764526176,50.77613840569359,3689300
2015-02-25,51.00373840332031,51.02039291345348,50.83718483072207,50.8704938509884,9048500
2015-02-26,50.992645263671875,51.05926755641854,50.93157588756269,50.9870923470344,7928200
2015-02-27,51.00373840332031,51.048149018464315,50.970425147420684,51.02039291345348,4521800
2015-03-02,50.9942741394043,51.07233194966611,50.90506703646148,51.0500291104725,6933000
2015-03-03,50.84929275512695,50.96080691807574,50.804691343777804,50.91620125289623,10032000
2015-03-04,50.7545166015625,50.82700188192583,50.72664124697207,50.76567014646348,7832800
2015-03-05,50.84929275512695,50.84929275512695,50.76008567859829,50.83256669414223,6412500
2015-03-06,50.52590560913086,50.721050051095126,50.47572317900873,50.709896509365855,9271900
2015-03-09,50.41999816894531,50.59283988390636,50.39211855189829,50.587267363562816,9607500
2015-03-10,50.22482681274414,50.36978883331104,50.12446620028933,50.336336713769455,12447300
2015-03-11,50.36425018310547,50.43673124212842,50.219283811226674,50.37539947917327,9214800
2015-03-12,50.46458435058594,50.53706537152969,50.38094978560118,50.51476253727838,4469900
2015-03-13,50.291744232177734,50.4032584162585,50.16350823777382,50.38095557944235,6184500
2015-03-16,50.241546630859375,50.36978257572436,50.20809451547365,50.33075368983116,4772600
2015-03-17,49.99066162109375,50.191378624907536,49.895873510550516,50.11332083069363,13059600
2015-03-18,50.43669891357422,50.44227568495002,49.89586694353719,49.99065504160495,11633900
2015-03-19,50.03526306152344,50.380950617379995,50.00181093650952,50.275013216394925,9226000
2015-03-20,50.42555618286133,50.447859017434965,50.16350319390953,50.23598421590079,9127300
2015-03-23,50.46458435058594,50.481310412816754,50.35307017932937,50.41997868208331,5459200
2015-03-24,50.54263687133789,50.58166576374882,50.431122711713606,50.447853026029925,6767200
2015-03-25,50.40882873535156,50.64300211119447,50.4032519634037,50.57609360931194,5364600
2015-03-26,50.403221130371094,50.47570210603226,50.30843733439233,50.464552822787475,4876400
2015-03-27,50.44228744506836,50.49246563765849,50.375378934450325,50.397681771323,3822000
2015-03-30,50.5816764831543,50.62070538383635,50.45901300848754,50.46458978110815,4197700
2015-03-31,50.520328521728516,50.64856447400309,50.49244892140982,50.56493418070653,4498400
2015-04-01,50.624534606933594,50.646937834570465,50.46211441130034,50.60213137929672,9298200
2015-04-02,50.66371154785156,50.73651879321789,50.602103773704506,50.66371154785156,4774400
2015-04-06,50.792537689208984,50.85974307401647,50.618913808176245,50.618913808176245,5020700
2015-04-07,51.06139373779297,51.0781950925379,50.792563515915454,50.837365704242146,8659800
2015-04-08,51.05015182495117,51.134162801823386,50.971742719330656,51.08375450650975,7151900
2015-04-09,50.999755859375,51.111771946610965,50.966153169692625,51.07256738432258,3415700
2015-04-10,51.11736297607422,51.122964847960205,50.99415170541635,50.99415170541635,3012700
2015-04-13,51.022159576416016,51.14537513709366,51.01096010407117,51.11737004676625,2866600
2015-04-14,51.044551849365234,51.07815453217172,50.92693818656658,51.03894997790551,2830000
2015-04-15,51.24619674682617,51.27979944291387,51.08377659410623,51.10057794215008,4438300
2015-04-16,51.13976287841797,51.21257438929115,51.117359665301294,51.21257438929115,5285400
2015-04-17,50.98296356201172,51.10057726974869,50.96616221418895,51.10057726974869,3901300
2015-04-20,51.0949592590332,51.17896596459023,51.02774962161171,51.10055685741976,3641000
2015-04-21,51.12858200073242,51.23499623348906,51.100576905908824,51.23499623348906,3730700
2015-04-22,51.078163146972656,51.21258244682155,51.06696367514025,51.20698057441702,4031100
2015-04-23,51.06139373779297,51.16780801514996,51.010989673558186,51.111802075007084,4755200
2015-04-24,51.145381927490234,51.156581401322,51.072574665140195,51.072574665140195,4221400
2015-04-27,51.162166595458984,51.24057570565163,51.117360168784316,51.218172492314295,5049600
2015-04-28,51.08378219604492,51.13978811999201,51.061378971870475,51.1229867701057,4697400
2015-04-29,50.98857879638672,51.07818743258125,50.92136911450679,50.96617556909341,8152700
2015-04-30,50.96055603027344,51.01096434245572,50.85974367888609,50.96615790339974,11463800
2015-05-01,51.0742073059082,51.08545648184274,50.97294755473551,51.00107693248255,8053700
2015-05-04,51.06294250488281,51.17545569895879,50.99543888037673,51.16420223358144,6683700
2015-05-05,50.99543762207031,51.06856797746059,50.90542706903054,51.01794026033026,12736900
2015-05-06,50.84354019165039,51.017934545645645,50.80978838401082,50.99543190990629,13677500
2015-05-07,50.83787536621094,50.9560108863943,50.7816166777981,50.79849685948315,8676400
2015-05-08,51.23731994628906,51.23731994628906,51.079805818588284,51.11355761968471,10319600
2015-05-11,50.91667175292969,51.22607331878023,50.89979585013004,51.197948244760354,5499200
2015-05-12,50.91103744506836,51.04042650050855,50.79290185111236,50.83228038243103,6569200
2015-05-13,50.83787536621094,51.06289295212096,50.81537274923287,50.978513503372376,4349000
2015-05-14,51.08544158935547,51.11919769119939,50.96167923045259,50.96167923045259,5147100
2015-05-15,51.19792175292969,51.23730026973243,51.08540863925296,51.1360406133916,8939400
2015-05-18,51.11357498168945,51.19233207229166,51.05169379736779,51.19233207229166,2843700
2015-05-19,51.034820556640625,51.12482682548438,50.98981527624886,51.12482682548438,4743200
2015-05-20,50.972923278808594,51.1135615166837,50.9729232788086,51.04043117808648,2841700
2015-05-21,51.046051025390625,51.096683020262645,50.96729395953476,50.96729395953476,3709300
2015-05-22,51.08544158935547,51.107944226605014,51.01793796954605,51.04044060679559,3716900
2015-05-26,50.97853088378906,51.07416381959907,50.97290415464236,51.006655945648994,3951500
2015-05-27,51.0910530090332,51.13605827004366,51.01229594823388,51.06855037852798,3737800
2015-05-28,51.06858444213867,51.09671382201746,51.0179567086858,51.08546035328963,5440700
2015-05-29,51.14171600341797,51.17546782366764,51.057332160853285,51.057332160853285,4764000
2015-06-01,51.22757339477539,51.28972509648816,51.114560503022574,51.221921672437496,9372600
2015-06-02,51.13151550292969,51.27843011861436,51.046756904996165,51.27843011861436,5203700
2015-06-03,50.854637145996094,51.108908607325674,50.820735434085755,51.07500689541533,9532700
2015-06-04,50.69078063964844,50.860297851141894,50.69078063964844,50.81509268661007,11381700
2015-06-05,50.53822326660156,50.645580153529586,50.47606723737905,50.56647326379223,7747600
2015-06-08,50.53822326660156,50.63428101685375,50.481714650215885,50.58342412430707,6487800
2015-06-09,50.45344161987305,50.53820019475516,50.38563389776731,50.52689675223745,11416200
2015-06-10,50.52126693725586,50.56082037784295,50.436508332854466,50.46475832698713,5187500
2015-06-11,50.62297439575195,50.62862611923666,50.504314068584435,50.55517095794303,5202100
2015-06-12,50.43654251098633,50.58345292643355,50.42523905687216,50.52694858887657,5713500
2015-06-15,50.1992073059082,50.4139297808733,50.182256439148595,50.32917113607149,12726200
2015-06-16,50.481712341308594,50.48171234130859,50.182235656571336,50.182235656571336,5249800
2015-06-17,50.43654251098633,50.515649445767025,50.25572604420122,50.40263645964844,5660400
2015-06-18,50.62297439575195,50.67948300859525,50.45346149022774,50.45346149022774,6869900
2015-06-19,50.65121078491211,50.719018509736756,50.54950135317532,50.719018509736756,12585700
2015-06-22,50.752933502197266,50.84899123759352,50.651224043836095,50.792486940948756,5035400
2015-06-23,50.71904754638672,50.74165013426825,50.65123978274213,50.724694960104976,3474800
2015-06-24,50.58340835571289,50.73597467479057,50.58340835571289,50.685117798097735,2636900
2015-06-25,50.43086242675781,50.65123223701978,50.43086242675781,50.61167879187025,5176700
2015-06-26,50.283935546875,50.47040359049162,50.26133296786075,50.43085015496698,6683200
2015-06-29,49.93927764892578,50.1766026865959,49.93363023472172,50.09184405249966,10156900
2015-06-30,50.17658996582031,50.21049168646275,50.0522779087952,50.15398738172464,4912700
2015-07-01,50.1850700378418,50.40642433652461,50.151016862740235,50.40642433652461,13614700
2015-07-02,50.372406005859375,50.429162780376494,50.24186152723211,50.315649231342256,5586300
2015-07-06,50.20780563354492,50.3724033019944,50.179429412941694,50.27591635746805,4719100
2015-07-07,50.24751663208008,50.30427338189219,50.020485302569234,50.134003132455874,8406300
2015-07-08,49.997798919677734,50.18510015566496,49.980772321908695,50.043206067237776,5744800
2015-07-09,50.11130905151367,50.36104399427152,50.11130905151367,50.202119002348994,6291000
2015-07-10,50.40077590942383,50.440506076217936,50.26455448304683,50.2815810787781,7097900
2015-07-13,50.44621276855469,50.48027031326683,50.35540275327706,50.463243706043926,6119200
2015-07-14,50.39509963989258,50.41780321127338,50.309962329780426,50.3667190931007,6354100
2015-07-15,50.39509963989258,50.45753337862392,50.315639305191496,50.38942266448151,5983300
2015-07-16,50.474552154541016,50.53130890906793,50.44617161214615,50.451848586677684,7523600
2015-07-17,50.33834457397461,50.508614869676926,50.28726045407937,50.508614869676926,7788400
2015-07-20,50.10564041137695,50.32132219973279,50.099963435298115,50.31564522365396,6740400
2015-07-21,50.01485061645508,50.12836420222795,50.009173638086715,50.065930430973154,4904800
2015-07-22,49.69131088256836,49.90698833540581,49.67427995474677,49.872935140290394,10578500
2015-07-23,49.662925720214844,49.78211622231174,49.662925720214844,49.674275340777825,4918400
2015-07-24,49.521018981933594,49.691293558675554,49.492638442389136,49.6629130191311,4702900
2015-07-27,49.3110237121582,49.53237810624947,49.27129354732806,49.38481139703075,11061700
2015-07-28,49.57777404785156,49.6345307947515,49.3393931127145,49.362096677526914,10471000
2015-07-29,49.86728286743164,49.90701305816899,49.57781757476462,49.57781757476462,8839500
2015-07-30,50.01485061645508,50.04322684776543,49.83889892916168,49.83889892916168,6127600
2015-07-31,49.92972183227539,50.082965632399166,49.91269522451347,49.95242541938011,5936500
2015-08-03,49.83617401123047,49.94449816311185,49.81336778192821,49.93879551832542,5416900
2015-08-04,49.86467742919922,49.96160063920092,49.85327648972277,49.88748365799551,3691400
2015-08-05,49.79630661010742,50.018666467156464,49.790608309813315,49.96735131557667,7778300
2015-08-06,49.59103012084961,49.79057926091074,49.57962482722039,49.733565842299704,10794800
2015-08-07,49.43708801269531,49.53971390386408,49.41998442247467,49.51690766695492,5483500
2015-08-10,49.57963943481445,49.58534208330922,49.448508968358745,49.47131086264525,3234500
2015-08-11,49.351566314697266,49.43138596993206,49.29455289665026,49.39147614231466,4598600
2015-08-12,49.28316116333008,49.30596740478005,49.05510309867615,49.1805352517281,6371900
2015-08-13,49.22043228149414,49.28314834170376,49.191923399637176,49.24323851701079,7422100
2015-08-14,49.248924255371094,49.32304558936092,49.191910856039826,49.19761350092602,3437900
2015-08-17,49.248924255371094,49.32304558936092,49.1462983966374,49.19761350092602,4153600
2015-08-18,49.18623733520508,49.2603587130835,49.13492655037797,49.18623733520508,5471300
2015-08-19,49.14059066772461,49.28882460755965,49.04366312264143,49.15199160546472,7208500
2015-08-20,48.90114212036133,49.01517328112303,48.832727773748324,48.97526346231744,11099100
2015-08-21,48.72442626953125,48.88976828191229,48.673115481126665,48.76433611046141,13158600
2015-08-24,48.32533264160156,48.678818596286874,47.56704123905588,47.78369406127743,19116200
2015-08-25,48.4222297668457,48.85553952702008,48.410828824403126,48.78141817668758,18194700
2015-08-26,48.827056884765625,48.918281872706594,48.57049421841362,48.610404063176084,10654800
2015-08-27,49.19189453125,49.288817712932634,48.95243572361921,48.95243572361921,12772100
2015-08-28,49.237548828125,49.317368498516444,49.06650419166004,49.15772915773356,9100000
2015-08-31,49.169097900390625,49.20330941518435,48.87832829862313,49.169097900390625,5408800
2015-09-01,49.010494232177734,49.11930165726551,48.930318500323715,49.079213791338496,4739100
2015-09-02,49.21092987060547,49.228109759107035,49.067758307426615,49.21092987060547,5259700
2015-09-03,49.27964401245117,49.38272769224906,49.17083224787326,49.251007957799565,8779000
2015-09-04,49.22809600830078,49.2910918280429,49.16510018855866,49.17082827287562,4671000
2015-09-08,49.49726104736328,49.50298913189739,49.38844928745683,49.451445109587056,5450300
2015-09-09,49.43429946899414,49.606107170044176,49.388483499480614,49.594650993040126,4914800
2015-09-10,49.554542541503906,49.59463040587458,49.41137097314443,49.41137097314443,4744100
2015-09-11,49.53736114501953,49.56599720551988,49.31401385471489,49.33692182926528,4834900
2015-09-14,49.45145034790039,49.502994375670696,49.37700271806414,49.457178433041264,4383100
2015-09-15,49.44001388549805,49.48582984234176,49.36556186331449,49.394197928654336,4247800
2015-09-16,49.26247787475586,49.38274585312327,49.21666628741363,49.26820596164243,5026700
2015-09-17,49.30256271362305,49.48582652872638,49.16511922154538,49.25675112909705,6576800
2015-09-18,49.16511535644531,49.27965523188038,49.07348782534675,49.15938727036119,10827600
2015-09-21,49.073490142822266,49.19375374077136,49.027674190484596,49.17084576460253,7579000
2015-09-22,48.71840286254883,49.07346979204487,48.65540704652134,48.878754259983204,7366900
2015-09-23,48.63250732421875,48.74131909203021,48.598147553014556,48.706959320826016,7686000
2015-09-24,48.39198303222656,48.53515457965919,48.306079229917216,48.53515457965919,9167500
2015-09-25,48.1457405090332,48.540895482449834,48.12856061788466,48.44926357065756,8384200
2015-09-28,47.406951904296875,48.11708140364467,47.3725921384528,47.91664215414101,12416300
2015-09-29,47.4012451171875,47.58450456610592,47.32106938136381,47.36688533590589,11417600
2015-09-30,47.69905090332031,47.72768260184385,47.435615682951,47.607418981843765,14539800
2015-10-01,47.392887115478516,47.69211176364075,47.36986915943123,47.61730669915675,12179800
2015-10-02,47.43893051147461,47.456192883676806,46.99009127330988,47.122439053677994,14060200
2015-10-05,48.008636474609375,48.031654446623996,47.65186449372675,47.6863936468633,13531400
2015-10-06,48.273319244384766,48.32511076038939,47.96833890753558,48.037392798799196,13985800
2015-10-07,48.76820373535156,48.814239671588446,48.45171216150861,48.53802844439564,18000700
2015-10-08,48.9695930480957,48.98685542224903,48.60131443206677,48.693386281187706,9466900
2015-10-09,48.97535705566406,49.25731945917163,48.90055195806398,49.04441095437594,9900600
2015-10-12,48.88326644897461,49.05589893445331,48.81421696696432,49.015618606538474,3867000
2015-10-13,48.76820373535156,48.88328918571526,48.69914983099623,48.79122170347,7772600
2015-10-14,48.73365783691406,48.8832679794381,48.704884291691265,48.77393816609001,7748100
2015-10-15,48.84873580932617,48.88326054616235,48.68761451712276,48.80845548627532,8049200
2015-10-16,49.073177337646484,49.07893292643658,48.84875766733995,48.860268844920135,5978200
2015-10-19,49.20553207397461,49.24005682803837,48.958094425985344,48.99837476913578,10347000
2015-10-20,49.25155258178711,49.30909967930485,49.078924459915356,49.13071157940873,10294800
2015-10-21,49.19976043701172,49.3551261698499,49.061657075574814,49.286076684244804,14332200
2015-10-22,49.21701431274414,49.303330545077614,49.14796483905812,49.245787853597285,11805100
2015-10-23,49.38966751098633,49.539277693595736,49.245808526781126,49.429947850954676,13201700
2015-10-26,49.33787155151367,49.452961362652154,49.30334680328582,49.44720577453838,9354100
2015-10-27,49.176727294921875,49.30332383307972,49.10767344041068,49.297568247647455,5585800
2015-10-28,49.30910110473633,49.32060789043623,49.0846814666565,49.1767489229375,8637000
2015-10-29,49.182498931884766,49.30333992404883,49.159480972868735,49.17098775726336,6064500
2015-10-30,49.24007034301758,49.349404614532766,49.1364916621688,49.21705237058126,8803100
2015-11-02,49.392662048339844,49.41578648239661,49.201888775272636,49.24235543223828,5476000
2015-11-03,49.444705963134766,49.473612618421924,49.346430392016586,49.346430392016586,5873700
2015-11-04,49.30018615722656,49.46783507052292,49.277061712923256,49.46783507052292,6082100
2015-11-05,49.10939025878906,49.334847974091915,49.10361245826779,49.28282130619191,8529600
2015-11-06,48.872379302978516,48.95909483869402,48.756757118512716,48.918628176764834,8207700
2015-11-09,48.670047760009766,48.81457218793659,48.63535889814317,48.76832331247148,10127900
2015-11-10,48.56021499633789,48.670054989248804,48.485063870446105,48.6180238939882,9673000
2015-11-11,48.44459533691406,48.61802202319162,48.41568868393313,48.58333756804331,3943900
2015-11-12,48.120849609375,48.375213999740794,48.109289596419856,48.2538140163031,11570600
2015-11-13,47.98210906982422,48.190224594536176,47.976326857877936,48.14397572003676,7487900
2015-11-16,48.207557678222656,48.23646432193707,47.87226001748764,47.93007330491647,8228200
2015-11-17,48.24226760864258,48.409916527579014,48.196023129016986,48.32898317506307,9106400
2015-11-18,48.33477783203125,48.363684498458646,48.21337777200471,48.21337777200471,7479000
2015-11-19,47.90117263793945,48.26537257729634,47.895390426368195,48.172879244831876,9428300
2015-11-20,47.889610290527344,48.103508022583775,47.87226806559702,47.91273472727955,9763700
2015-11-23,47.849151611328125,47.918524933158025,47.80290714064426,47.83180938350466,5138900
2015-11-24,47.912715911865234,47.93006254051883,47.73350711058041,47.77975596592282,9529200
2015-11-25,47.96475601196289,47.97631602270927,47.88960050524091,47.88960050524091,7132500
2015-11-27,48.03990936279297,48.06881600681724,47.94741604087768,47.993660496568005,2259900
2015-11-30,48.01101303100586,48.06882191562584,47.97632417180572,48.03991526804826,5356300
2015-12-01,48.35255813598633,48.37579391978217,48.09697337777733,48.12601478369267,9849200
2015-12-02,48.25382614135742,48.468753892302225,48.23059034948981,48.317723461049816,11871300
2015-12-03,48.12602615356445,48.28867224678818,48.05051316221734,48.16668767687039,15290200
2015-12-04,48.01567077636719,48.17250684399179,47.92272760164557,48.09699383836135,14027900
2015-12-07,47.67875671386719,47.9227258911417,47.64390080870344,47.82397709535549,11989900
2015-12-08,47.08625793457031,47.411554622461935,47.02817066480293,47.30118570766169,25199100
2015-12-09,47.33022689819336,47.45801710638925,47.080447674190296,47.08625329835318,16703900
2015-12-10,47.13270950317383,47.38248864567542,47.05138647368705,47.20822247861934,14206800
2015-12-11,46.191688537597656,46.78419006739548,45.668898805365316,46.78419006739548,54233300
2015-12-14,45.79087448120117,46.18587394711792,45.4307264755271,46.12197664882457,38540500
2015-12-15,46.54022216796875,46.731909673372144,46.331104496825375,46.35434028603838,36337800
2015-12-16,46.89455032348633,46.987489028995,46.505356475836415,46.69704837264974,30575300
2015-12-17,46.37177276611328,46.941034173439526,46.35434702961186,46.87713685175148,17345300
2015-12-18,46.19749450683594,46.348524903474136,46.087125628703426,46.21492023879936,23548900
2015-12-21,46.05228042602539,46.41242851873649,45.93029585392335,46.296249570229485,14468700
2015-12-22,46.60991287231445,46.62153297975839,46.09873893909321,46.121974722208606,12569500
2015-12-23,46.90618133544922,46.987504391272154,46.71448937596338,46.7667710157205,12824900
2015-12-24,47.001922607421875,47.124551020615755,46.87345347307641,46.920170331959284,5284300
2015-12-28,46.721641540527344,46.861787695534815,46.64572551289193,46.855946972986104,7151600
2015-12-29,46.99027633666992,47.02531177615145,46.8034132341555,46.809253959125016,7485500
2015-12-30,47.02529525756836,47.08952984416598,46.82091450710603,46.931865966713964,13145300
2015-12-31,47.054500579833984,47.229682193817276,46.943549105694466,46.99610670850622,7935200
2016-01-04,46.77421188354492,46.80925177656044,46.523114183577064,46.72165872677303,14787700
2016-01-05,46.861812591552734,47.02531726845334,46.756701805664015,46.914365756912936,11491300
2016-01-06,46.861812591552734,46.908529486429565,46.67494946721371,46.67494946721371,11320100
2016-01-07,46.558128356933594,46.71579219532014,46.49389378625182,46.52308848327482,11004700
2016-01-08,46.435516357421875,46.844282395994824,46.423839364396194,46.739171638095165,17902100
2016-01-11,46.36543273925781,46.68660119357041,46.31287514717683,46.634048056655324,16917700
2016-01-12,46.41215896606445,46.68661060611893,46.307048215876875,46.65157517444534,15217700
2016-01-13,45.89828109741211,46.493910152460856,45.83404650411927,46.44719327458121,20352700
2016-01-14,46.102664947509766,46.15522255242538,45.71142109326895,45.933324050430656,18572700
2016-01-15,45.49534606933594,45.94498362679854,45.209208623058075,45.35519547946565,27309900
2016-01-19,45.33770751953125,45.62384069840064,45.19172056732895,45.518729914608265,15975700
2016-01-20,45.03404998779297,45.20923163153864,44.27491616605903,44.981492376051975,25973500
2016-01-21,45.33770751953125,45.52457064014346,44.847193498612285,45.03405661922449,20065800
2016-01-22,46.03257751464844,46.085130645483865,45.688046210231995,45.78147993860438,17653100
2016-01-25,45.577117919921875,45.98003878707851,45.56543647150156,45.892445744595,16448400
2016-01-26,45.98586654663086,46.0092249817189,45.653016643166644,45.758127373479866,12010900
2016-01-27,45.91581344604492,46.17859262648977,45.769826497520484,45.96837106420113,14563000
2016-01-28,46.14936828613281,46.30119587724274,45.980022983580525,46.1960851534229,14622600
2016-01-29,46.30120086669922,46.39463015618173,46.207767122050555,46.24864327154281,14218700
2016-02-01,46.02596664428711,46.23722988564235,45.95554407142065,46.21962536173677,8865500
2016-02-02,45.69735336303711,45.902747011223894,45.6738791636378,45.80298502171113,15442100
2016-02-03,45.92035675048828,46.00838388890971,45.556513334394616,45.83819928189394,15465200
2016-02-04,45.77363586425781,46.00250368539948,45.732557139366875,45.90274170741367,8989700
2016-02-05,45.421546936035156,45.76778137822219,45.35112432261303,45.76778137822219,14632300
2016-02-08,44.89337158203125,45.06942581050585,44.76426574478255,45.05181680586238,15649900
2016-02-09,44.72318649291992,44.92858010554817,44.52366254843676,44.65276390691383,18685000
2016-02-10,44.65863037109375,45.02834332454506,44.57060326421274,44.84055425257974,13086000
2016-02-11,44.35936737060547,44.52368682755773,44.0659464847761,44.21852659903664,22158200
2016-02-12,45.022491455078125,45.06357019089586,44.46498920927013,44.517807285176595,17751500
2016-02-16,45.06353759765625,45.204378236129905,45.00485437139583,45.07527245201107,14106000
2016-02-17,45.43326950073242,45.53303148480621,45.25135006186309,45.29242878926086,16353000
2016-02-18,45.474327087402344,45.62690706562294,45.44498771132677,45.597563212303946,13247300
2016-02-19,45.562400817871094,45.585875029110994,45.216166275890494,45.27484956536626,12879900
2016-02-22,45.95553970336914,45.97901389209342,45.744276482094364,45.79709452603491,13826600
2016-02-23,45.861656188964844,45.93794395896304,45.62104906649857,45.808838134931825,16809700
2016-02-24,45.93792724609375,45.99074528091082,45.45671765347663,45.51540087652887,13622100
2016-02-25,46.18442916870117,46.20203817645916,45.80885092695525,45.96730065605651,10699100
2016-02-26,46.49543762207031,46.53651633349736,46.27830473181664,46.33111829911837,12060200
2016-02-29,46.99427795410156,47.023617348722574,46.513068005303786,46.524802867702945,23746800
2016-03-01,47.73698425292969,47.79008012621459,46.92288503584911,47.09396473742005,24023200
2016-03-02,47.41251754760742,47.5540990150517,47.32402744265712,47.489206571474384,14987400
2016-03-03,47.57181930541992,47.70750479920093,47.188364997738866,47.35354420700556,12018400
2016-03-04,47.707489013671875,47.92575953906865,47.4892139874807,47.65439314209266,18029900
2016-03-07,47.766475677490234,47.78417279914067,47.58949545939807,47.59539600021286,12656200
2016-03-08,47.43022537231445,47.69569124628102,47.406627705616025,47.660296996630734,17813700
2016-03-09,47.548221588134766,47.60721351984692,47.40664005186642,47.518727872676635,7699600
2016-03-10,47.878578186035156,47.89627531313277,47.518721599066055,47.81958176131606,18167000
2016-03-11,48.45670700073242,48.527500012342074,48.16174287021869,48.208938211291795,18662700
2016-03-14,48.321022033691406,48.40950766490733,48.09684643249085,48.30332040665314,12512400
2016-03-15,47.872642517089844,48.0673197739107,47.849044864675925,48.02012446908285,16442600
2016-03-16,48.19123840332031,48.36821417130836,47.67799922448504,47.74289168965256,21567100
2016-03-17,48.49797821044922,48.58056776675939,48.20891476336362,48.303300898806704,18423000
2016-03-18,48.610084533691406,48.73396891547759,48.53929152947289,48.551092613906796,12922000
2016-03-21,48.557010650634766,48.64550082079336,48.45672389149363,48.60420600815895,12653600
2016-03-22,48.42721176147461,48.521602449417735,48.36232378950837,48.45670997665577,8941200
2016-03-23,48.20304489135742,48.41541945721383,48.18534776100207,48.41541945721383,11354200
2016-03-24,47.99064254760742,48.07323210865872,47.831363965806645,47.85496162622037,13497800
2016-03-28,47.772377014160156,48.03784284492696,47.74877935130182,47.93755615337453,11298900
2016-03-29,47.95525360107422,47.97295072313969,47.5953971164296,47.63079136056054,11348400
2016-03-30,48.12636184692383,48.20305092165633,48.01427400625605,48.043772227736,11796400
2016-03-31,48.19123840332031,48.31512279115051,48.06735401549012,48.07325005719974,9436700
2016-04-01,48.22618865966797,48.30916318037004,47.888362533446035,47.99504470603045,10822400
2016-04-04,48.1076774597168,48.30919035317693,48.05433860430883,48.161020836899546,9269700
2016-04-05,47.929874420166016,48.04840821870814,47.87653104557986,47.9002387096432,13254500
2016-04-06,48.332881927490234,48.374369197365034,47.99505572371732,48.012835336267486,13935000
2016-04-07,48.09579849243164,48.24989596768252,48.04245514563348,48.13728575248701,11306100
2016-04-08,48.315067291259766,48.38619021833289,48.255800446250696,48.35063101568154,7953000
2016-04-11,48.38029098510742,48.51660887939148,48.37436746231868,48.39214707423114,8126900
2016-04-12,48.66478729248047,48.68256690766332,48.433643251555374,48.463274436268826,11772800
2016-04-13,48.98484802246094,49.085602218663524,48.7833351082805,48.7833351082805,13596100
2016-04-14,48.967044830322266,49.03223975454623,48.89592186159437,48.98482444206097,10758400
2016-04-15,48.889991760253906,48.93740707074438,48.83665292728179,48.87814019351773,7857300
2016-04-18,49.1685905456543,49.174518594669784,48.67666647822853,48.694450625275,9211400
2016-04-19,49.3759765625,49.435247948504085,49.239663226943165,49.281150484082886,11623600
2016-04-20,49.47080993652344,49.60712327972338,49.322640506749146,49.41746659048317,10128800
2016-04-21,49.316715240478516,49.547859202200314,49.293007587767,49.530079593109775,13349500
2016-04-22,49.429344177246094,49.45897536302628,49.316733914668674,49.35822119218023,10982300
2016-04-25,49.23964309692383,49.411520098171195,49.22186349709997,49.340397177105714,8972400
2016-04-26,49.405635833740234,49.41156387952411,49.287102048707055,49.36414855680122,8291000
2016-04-27,49.69603729248047,49.731601038625655,49.43526211079718,49.45304172298318,10505400
2016-04-28,49.61307907104492,49.8086639129607,49.577519834978304,49.68420206495285,9229000
2016-04-29,49.69603729248047,49.731601038625655,49.399698364652,49.56564744075223,20284700
2016-05-02,49.715084075927734,49.732945055986654,49.59005267304838,49.64363561322513,11420700
2016-05-03,49.393619537353516,49.54842241509692,49.3221710070555,49.5365120554783,18449200
2016-05-04,49.20903778076172,49.33406927127542,49.1852216098348,49.304297921999236,17645200
2016-05-05,49.167327880859375,49.36975838525146,49.14351172578964,49.36380775333436,18782100
2016-05-06,49.13755798339844,49.24472841310192,48.947033279755296,48.95894362887081,16204400
2016-05-09,49.04827117919922,49.17330264783248,48.98873303353615,49.06018153381344,11622800
2016-05-10,49.46501541137695,49.47692121585042,49.07801090022635,49.07801090022635,11420700
2016-05-11,49.4293098449707,49.63174494647658,49.375726888449584,49.46503635845311,20692000
2016-05-12,49.50669860839844,49.560281548795906,49.393573010936706,49.560281548795906,11312400
2016-05-13,49.286407470703125,49.524564495154564,49.26259131401124,49.45907119986873,11332400
2016-05-16,49.56032943725586,49.58414561460093,49.34003774613882,49.37575974092075,12981700
2016-05-17,49.45908737182617,49.60793499296956,49.423365396341815,49.476948359568354,7489900
2016-05-18,49.46501541137695,49.61386295086054,49.328073676366834,49.47692121585042,16612500
2016-05-19,49.32809829711914,49.36382481330426,49.1732955069001,49.2923763234027,20290200
2016-05-20,49.50074768066406,49.51265803008545,49.33403912850362,49.33403912850362,10556700
2016-05-23,49.51267623901367,49.77464497055075,49.39359541334315,49.488860073879565,10457400
2016-05-24,49.81036376953125,49.81036376953125,49.60197349252286,49.63770000592139,10838400
2016-05-25,49.88777160644531,49.965170737810865,49.86395544083996,49.911587772050666,15119600
2016-05-26,49.744876861572266,49.977078787431346,49.73892168482824,49.977078787431346,12269000
2016-05-27,49.82822799682617,49.82822799682617,49.7329633448566,49.768685318110876,6225600
2016-05-31,49.78058624267578,49.93538900157324,49.72699875047491,49.863940526128005,11994100
2016-06-01,49.859554290771484,49.88348551115852,49.59631999534134,49.65016181790197,16488600
2016-06-02,49.871524810791016,49.90143997895436,49.72195809880194,49.775799924199376,12118900
2016-06-03,49.96126174926758,49.99117235062144,49.79374777556289,49.91938325584141,13093000
2016-06-06,50.18263244628906,50.21254762093999,50.02708631846572,50.122806661402024,16126200
2016-06-07,50.40397644042969,50.463802205814595,50.21253125254999,50.2424464174491,18423500
2016-06-08,50.595436096191406,50.613383374497616,50.46381663605973,50.469800583633344,14652800
2016-06-09,50.397979736328125,50.59540882009117,50.338153986088095,50.59540882009117,11188300
2016-06-10,50.15271759033203,50.26638520267034,50.051013308192445,50.194596092649185,15259900
2016-06-13,49.817665100097656,50.1407296593386,49.81766510009765,49.95526844667555,17257900
2016-06-14,49.650177001953125,49.799743751802474,49.5185575317793,49.73393401671556,20578800
2016-06-15,49.67409896850586,49.88349146637317,49.63820441584693,49.81170236105531,14202800
2016-06-16,49.7039794921875,49.7458579625693,49.327068694340284,49.56637619555531,19195500
2016-06-17,49.73390197753906,49.85355803898365,49.69202349713646,49.70997076525014,16113800
2016-06-20,50.027076721191406,50.23646921033327,49.973230330032685,50.09288644126656,13368400
2016-06-21,50.21851348876953,50.24244470699145,50.03304768865301,50.116804670223125,12141800
2016-06-22,50.266353607177734,50.32618391380757,50.188580598735115,50.2484063409534,10759500
2016-06-23,50.63731002807617,50.63731002807617,50.44586480273883,50.48774330314343,9920200
2016-06-24,49.805728912353516,50.37408074985157,49.59633637034976,49.650178210687116,31416700
2016-06-27,49.087799072265625,49.692045331517804,49.063867849461474,49.65615077951859,27244200
2016-06-28,49.7039794921875,49.72192675600671,49.47065593371586,49.554412874479475,13910300
2016-06-29,50.33218002319336,50.43388883962482,49.9792048316896,50.00313604941388,23604300
2016-06-30,50.673187255859375,50.73301757690736,50.218507853900775,50.29029693609811,26304600
2016-07-01,50.773597717285156,50.91184455495539,50.64135842148941,50.671414474501105,16343000
2016-07-05,50.485069274902344,50.67140852706606,50.40091783943845,50.67140852706606,12078200
2016-07-06,50.707489013671875,50.71350114275379,50.340827100159046,50.41896643458065,9607000
2016-07-07,50.773597717285156,50.85173703484182,50.64135842148941,50.71949773904607,13058100
2016-07-08,51.446773529052734,51.47682956117814,50.9659091163926,50.98394090130519,21395600
2016-07-11,51.476863861083984,51.64516674695343,51.45281993654411,51.47686386108399,18313500
2016-07-12,51.62111282348633,51.885591356286206,51.609093156499426,51.729308170003655,16074300
2016-07-13,51.47084426879883,51.63313958942833,51.398717091549294,51.61510779511595,13040300
2016-07-14,51.57301712036133,51.63913673760061,51.45279754996823,51.63312461260403,7764400
2016-07-15,51.47084426879883,51.65718351048118,51.45281247448644,51.60308354163501,9163800
2016-07-18,51.645145416259766,51.65716966651824,51.47083047477422,51.500886514512615,7447200
2016-07-19,51.506900787353516,51.61509611465231,51.41673725028652,51.53094470296525,7349700
2016-07-20,51.639156341552734,51.687239602056295,51.48287313366522,51.57904424058177,7247500
2016-07-21,51.56702423095703,51.74133923361944,51.536968180670286,51.5610121037178,11265000
2016-07-22,51.7954216003418,51.84952156007601,51.530947685123316,51.57903093322142,10523500
2016-07-25,51.54896926879883,51.747323519458,51.50088144431469,51.747323519458,14768400
2016-07-26,51.35063552856445,51.54298233459829,51.3205794770959,51.51292628312974,14292600
2016-07-27,51.506900787353516,51.52493257758532,51.29651767222787,51.44078116589826,11730800
2016-07-28,51.290523529052734,51.398718884610496,51.23642355831926,51.398718884610496,17968100
2016-07-29,51.33860397338867,51.350623639647495,51.086145122868075,51.20035258891529,15202400
2016-08-01,51.050575256347656,51.31020579623293,51.00831003388093,51.30416659114803,18335300
2016-08-02,50.97813034057617,51.08681302428371,50.89359987619974,51.03246937914753,21959800
2016-08-03,51.20755386352539,51.25585828742404,50.99018856254489,51.020379979122396,13733700
2016-08-04,51.53363037109375,51.60004783911715,51.32230415764019,51.39476083363825,11832000
2016-08-05,51.64833450317383,51.79324319870045,51.63022149205354,51.70267353653467,12314900
2016-08-08,51.85967254638672,51.88382476894517,51.68457238776205,51.74495064087545,10800900
2016-08-09,52.04081726074219,52.07704329502024,51.877790893359126,51.889869309162414,13772300
2016-08-10,51.9442024230957,52.07703734235274,51.92608940802708,52.05288512007279,7250400
2016-08-11,52.070987701416016,52.143444353737365,51.986457243656666,52.02872247253634,6732600
2016-08-12,52.11328125,52.12535966856618,51.99856391302307,52.04082916487077,3996500
2016-08-15,52.270263671875,52.30045510896629,52.12535490828319,52.22195921515555,9396400
2016-08-16,52.161563873291016,52.288359575750135,52.13741165283714,52.288359575750135,8104400
2016-08-17,52.234046936035156,52.25819916869664,52.119324982534955,52.19781628375925,14139600
2016-08-18,52.43928146362305,52.43928146362304,52.24002919872699,52.27625981470256,8582700
2016-08-19,52.282291412353516,52.41512624799655,52.258143811838856,52.37286103725217,7474000
2016-08-22,52.19779968261719,52.26421714967082,52.11326919847,52.22799111548371,5364700
2016-08-23,52.37288284301758,52.4211872772837,52.282313180409695,52.330617614675816,7476400
2016-08-24,52.22799301147461,52.397053985906275,52.22195380336889,52.3668671585098,6655300
2016-08-25,52.3245849609375,52.3909978023174,52.24608910069519,52.25816751299303,7482800
2016-08-26,52.26420974731445,52.54195338539829,52.17364467467371,52.29440117590486,10544900
2016-08-29,52.52385330200195,52.554044738025354,52.324605486573184,52.342718505560676,10038500
2016-08-30,52.55402374267578,52.61440198403508,52.40307583599527,52.523832318713865,16157400
2016-08-31,52.34870529174805,52.54795753174445,52.30040548742099,52.51173152685862,16985000
2016-09-01,52.452457427978516,52.47064829149251,52.22203211286112,52.39181967414384,14952700
2016-09-02,52.69499588012695,52.773824471761074,52.52520837423036,52.610102127178656,13540100
2016-09-06,52.75563430786133,52.76169946925526,52.664675392402835,52.676805715190696,12662000
2016-09-07,52.610084533691406,52.76168113131217,52.573698204336935,52.7252948019577,8245100
2016-09-08,52.51309585571289,52.64650169167962,52.507030692342376,52.61618050119113,8430700
2016-09-09,52.009742736816406,52.48878839364922,51.991551890894584,52.36144784583689,25087600
2016-09-12,52.191688537597656,52.2887126032105,51.876369577080105,51.906686127812556,17718300
2016-09-13,51.791481018066406,52.13105602898446,51.706582638974346,52.064353133788046,21907200
2016-09-14,51.77934646606445,52.03402770345029,51.71870873711956,51.86424021185973,14257700
2016-09-15,52.0825309753418,52.10678698811161,51.809658927813786,51.846040633787815,9964800
2016-09-16,52.09465026855469,52.106775959192376,51.89454167532971,52.01581708714826,8396600
2016-09-19,52.1249885559082,52.191691448146294,52.040094806943785,52.13105371693776,9855500
2016-09-20,52.064353942871094,52.209885431760036,51.97946018882233,52.149247696919865,8705600
2016-09-21,52.49489974975586,52.525220937216424,52.076491419891056,52.094686908185594,17484300
2016-09-22,52.67070388793945,52.83442612070206,52.5797450358005,52.67070388793945,11813600
2016-09-23,52.610084533691406,52.73742512052953,52.573698204336935,52.63434054447405,13122600
2016-09-26,52.37966537475586,52.56158317936494,52.337218503862005,52.49488029276574,6590500
2016-09-27,52.531280517578125,52.53734568023259,52.22808715394503,52.30692038936233,8516500
2016-09-28,52.88295364379883,52.895083961702,52.43422903495748,52.622207325209786,11149300
2016-09-29,52.6828727722168,52.87085578779949,52.48882922085251,52.85872546350993,13425800
2016-09-30,52.91329574584961,52.93148660354031,52.74350823891966,52.75563393525926,12158000
2016-10-03,52.880367279052734,52.935186938847025,52.77682471233776,52.880367279052734,10708800
2016-10-04,52.78902816772461,52.99002593307576,52.722028912607556,52.95348257461824,11057500
2016-10-05,52.929134368896484,52.983949422720194,52.84386340944709,52.971769848621186,9424500
2016-10-06,52.959564208984375,52.98392799424764,52.82557036041175,52.97174842507445,9455200
2016-10-07,53.08140182495117,53.10576561879278,52.831676423263524,52.98394664958471,10824200
2016-10-10,53.233646392822266,53.29455352460999,53.0813762398948,53.11791958958418,4182300
2016-10-11,52.93522262573242,53.16057958204898,52.8499470255723,53.15448747198359,8855400
2016-10-12,52.916954040527344,53.00831711720644,52.82559561076737,52.910866576489425,7915300
2016-10-13,52.78295135498047,52.8499459766964,52.64286070776744,52.752495452176404,10614800
2016-10-14,52.90473175048828,52.977823082201766,52.8316404187748,52.93518763376441,6766300
2016-10-17,52.83169937133789,52.983969663799485,52.813427679749786,52.89260655893842,7790000
2016-10-18,53.04484939575195,53.063125724800905,52.88039960965654,53.020490250856305,8404600
2016-10-19,53.197139739990234,53.22759565301198,53.075325381743056,53.08750960571971,9874300
2016-10-20,53.203208923339844,53.239756932599064,53.09966629876084,53.19711681397699,12558000
2016-10-21,53.215396881103516,53.264119818676036,53.03267076272236,53.09967002966757,8332900
2016-10-24,53.2458610534668,53.33113202355289,53.1605900833807,53.28240907416037,7200800
2016-10-25,53.215396881103516,53.24584813622156,53.13012593170384,53.19103308885815,6906500
2016-10-26,53.0022087097168,53.203206487226396,52.98393702938278,53.08139218705447,13813300
2016-10-27,52.80728530883789,53.06919014848697,52.71592693784552,53.044826367250295,19333100
2016-10-28,52.55147933959961,52.782932967678015,52.50884387867728,52.746384967661214,19745600
2016-10-31,52.39312744140625,52.56976142790122,52.338312400899696,52.539310176592345,21174600
2016-11-01,52.188785552978516,52.42127786786528,51.9868817525466,52.42127786786528,26184000
2016-11-02,51.956302642822266,52.15208692624655,51.89512092947697,52.10314435628961,19593600
2016-11-03,51.96853256225586,52.14596276697081,51.92570490372913,52.06642235266067,12699700
2016-11-04,51.99298095703125,52.15817194040238,51.950153319278556,52.06027752961769,10970400
2016-11-07,52.7210693359375,52.751662517030105,52.427395336050374,52.46410341907025,14416200
2016-11-08,52.60480880737305,52.6965789857723,52.45796718620909,52.47632122188894,20370600
2016-11-09,52.23772048950195,52.617054422748,52.18877793994083,52.28054813778267,24858900
2016-11-10,51.552490234375,52.1276038367726,51.52189704932777,52.1276038367726,33213300
2016-11-11,51.069149017333984,51.51577966363213,50.93454646600089,51.38729668314095,16442900
2016-11-14,51.44847106933594,51.509657433321564,50.92841965050749,50.9345392204789,21036000
2016-11-15,52.12763214111328,52.19493345046882,51.711589805036894,51.711589805036894,17888600
2016-11-16,51.91957473754883,52.00523003712205,51.84003900733476,51.907335598830514,11965700
2016-11-17,51.77886962890625,52.06030922948905,51.77886962890624,51.913472191764384,12017600
2016-11-18,51.77886962890625,51.96853899832693,51.68709939774412,51.88899857416606,17781800
2016-11-21,52.19488525390625,52.21935885906099,51.90732622816667,51.91344579642107,11581600
2016-11-22,52.580326080322266,52.63538817780766,52.26217395753407,52.2805279900292,16648100
2016-11-23,52.38458251953125,52.42741018447205,52.17655909848635,52.182678670010866,10662900
2016-11-25,52.45185089111328,52.47020492630495,52.37231051479944,52.415138152867485,2009600
2016-11-28,52.445735931396484,52.617046498720306,52.29277940087695,52.38455425276125,16897400
2016-11-29,52.37843704223633,52.43349915512768,52.26830814859054,52.31113579234929,9164000
2016-11-30,52.40290832519531,52.494683177142015,52.268305831388545,52.4334968306023,15211300
2016-12-01,52.15772247314453,52.434272669687594,52.15772247314453,52.40968970063813,18249400
2016-12-02,52.471126556396484,52.47727346870459,52.225306328715725,52.28061447332781,9360400
2016-12-05,52.60634231567383,52.64936133405651,52.47113834683645,52.49572131287246,9782100
2016-12-06,52.87062454223633,52.88906060197636,52.6370933043238,52.68625925611272,16090600
2016-12-07,53.13487243652344,53.22091048636072,52.8951943421593,52.93821336707794,20886400
2016-12-08,53.128692626953125,53.15942249232074,52.932033679270184,53.07953140657176,10782100
2016-12-09,53.153282165527344,53.233177949892074,53.07339106988236,53.10412093905645,6463400
2016-12-12,53.079559326171875,53.270071463245955,53.02424647715969,53.25163540981577,8457100
2016-12-13,53.208621978759766,53.36840425108844,53.19632814936702,53.27622397425348,10739200
2016-12-14,52.80913543701172,53.368382540096945,52.75996951688637,53.208600332769855,15672400
2016-12-15,52.83374786376953,52.93822198576357,52.69854385237827,52.723126826151486,11221700
2016-12-16,52.882904052734375,53.01196112468648,52.87061022375496,52.9812312409599,15722200
2016-12-19,53.018096923828125,53.08569890885461,52.91362283377679,52.925916661266,5897900
2016-12-20,53.091854095458984,53.14716695033658,52.96894393374316,53.0365459293035,11072400
2016-12-21,53.18404769897461,53.23321364713506,53.054990601595605,53.06727974427427,17461400
2016-12-22,53.2987174987793,53.29871749877929,53.13223345163788,53.19389229328474,8507600
2016-12-23,53.39737319946289,53.40354049519616,53.28022280614062,53.31721717200362,4230500
2016-12-27,53.34804153442383,53.43436955750303,53.30487987501826,53.329544352431164,5840600
2016-12-28,53.2740478515625,53.422029998008426,53.249383376443575,53.422029998008426,6961200
2016-12-29,53.34804153442383,53.36654342068455,53.26171821561268,53.31721446585874,3794300
2016-12-30,53.366546630859375,53.45903254638604,53.261721419481916,53.38504381396471,7513400
2017-01-03,53.588504791259766,53.61316455786016,53.4590151431403,53.57000290990927,14050100
2017-01-04,53.87834548950195,53.88451278829341,53.64403988240359,53.64403988240359,11912400
2017-01-05,53.79815673828125,53.9029772327012,53.76732496732584,53.804324033325884,10458600
2017-01-06,53.785831451416016,53.81665852073952,53.668676356889456,53.742669790948575,6836400
2017-01-09,53.773494720458984,53.8166563792089,53.67484151657405,53.77349472045899,6648800
2017-01-10,53.77967071533203,53.9091557125276,53.755006234304005,53.83516226944352,11777000
2017-01-11,53.81047821044922,53.84130997658386,53.711825026499035,53.798148326555584,11914200
2017-01-12,53.82281494140625,53.82898223573212,53.72415704926126,53.798150468370004,12512300
2017-01-13,53.841339111328125,53.890668082129736,53.70568679375849,53.80434473536171,8861000
2017-01-17,53.785831451416016,53.82282581631149,53.736502495376605,53.804328633863754,8633000
2017-01-18,53.83516311645508,53.83516311645508,53.70567811722226,53.76733696862806,12715500
2017-01-19,53.662506103515625,53.82899014490524,53.60701455923103,53.79815837301297,10703200
2017-01-20,53.767337799072266,53.779672392105226,53.62552290907547,53.68101446491711,9262000
2017-01-23,53.767337799072266,53.779672392105226,53.66868457615305,53.72417613199469,13561300
2017-01-24,53.80432891845703,53.84132328354818,53.71183830146095,53.736502779611115,7490500
2017-01-25,53.995479583740234,53.995479583740234,53.85365999247862,53.890659066524876,8953900
2017-01-26,53.97080993652344,54.0078043027599,53.896821204050504,53.9523127534052,7443900
2017-01-27,54.02012634277344,54.06945528913937,53.92146845004157,53.92763574440413,7888100
2017-01-30,53.90917205810547,53.97699822543065,53.835178592586146,53.94000384480607,7637600
2017-01-31,53.85368728637695,53.903016273926816,53.75503401554841,53.88451907966341,12249400
2017-02-01,54.05307388305664,54.08404109993158,53.8487015915234,54.00352822603029,12489400
2017-02-02,54.08403778076172,54.10881060775457,53.9663680337791,54.046876177805636,10886200
2017-02-03,54.17692565917969,54.23885535385957,54.14595844937333,54.201693757105375,12674000
2017-02-06,54.13978576660156,54.207909875539656,54.096434490453206,54.189331432181035,7004900
2017-02-07,54.05925369262695,54.20169151199743,54.0530593059357,54.20169151199743,11170100
2017-02-08,54.09642028808594,54.10261467589079,53.953982443108714,54.059263411123794,11107300
2017-02-09,54.170745849609375,54.21409712004443,54.09642736103467,54.09642736103467,7292600
2017-02-10,54.2078971862793,54.220285962241505,54.12738904225946,54.2017027982982,5471800
2017-02-13,54.288414001464844,54.32557088218515,54.24505800737919,54.25125239581057,7477200
2017-02-14,54.3255615234375,54.35033434796138,54.17073491386315,54.28221026175401,8785000
2017-02-15,54.34416961669922,54.35655367325267,54.23269420797523,54.269851102571316,10582800
2017-02-16,54.300758361816406,54.5484817437223,54.19547746010881,54.28837431893984,8917800
2017-02-17,54.356536865234375,54.36892564289273,54.19552055514998,54.245061490980575,6247300
2017-02-21,54.536102294921875,54.536102294921875,54.35650293047382,54.35650293047382,10437800
2017-02-22,54.56088638305664,54.573275155540415,54.46179982784792,54.50515108167654,10963600
2017-02-23,54.6104736328125,54.68479214954422,54.54854389800402,54.678597758582605,8150200
2017-02-24,54.65379333496094,54.72811180874363,54.53612359937164,54.567090811347725,8390200
2017-02-27,54.72191619873047,54.72191619873047,54.616635240257125,54.65379211385171,5693300
2017-02-28,54.6785774230957,54.72812308249034,54.647610204740516,54.68477181175356,5868400
2017-03-01,54.880123138427734,54.92988049386736,54.849020638899724,54.849020638899724,10612100
2017-03-02,54.7059440612793,54.89254952730716,54.7059440612793,54.89254952730716,9193000
2017-03-03,54.730831146240234,54.793031393255546,54.62509025175674,54.74949074578736,15059300
2017-03-06,54.55665969848633,54.66862202316542,54.5442215493326,54.64374097928408,17066300
2017-03-07,54.202117919921875,54.48824283149268,54.189679769668494,54.44470218724439,17023100
2017-03-08,53.84132766723633,54.15855494198512,53.8351109674604,54.071473689398765,22433500
2017-03-09,53.69829177856445,53.94087605488345,53.61742718940847,53.72938952813835,21260700
2017-03-10,53.67962646484375,54.04038974405499,53.542783093678736,54.04038974405499,20643900
2017-03-13,53.72316360473633,53.79158528585954,53.56766064683332,53.729380306239406,13512300
2017-03-14,53.56145095825195,53.623651205953415,53.48680781366537,53.56767240669451,12808500
2017-03-15,54.301631927490234,54.30163192749023,53.692058276681045,53.741820359517185,19654600
2017-03-16,54.14611053466797,54.44467343884209,54.1336676454105,54.42601385052768,15807500
2017-03-17,54.16478729248047,54.27052815682839,54.13990625165038,54.27052815682839,9984500
2017-03-20,54.05902862548828,54.15854801046177,54.05902862548829,54.15854801046177,12220600
2017-03-21,53.673397064208984,54.22076572218772,53.66717561764864,54.16478693986441,16918200
2017-03-22,53.80403518676758,53.84757583466799,53.50546735432572,53.64231074646263,14054600
2017-03-23,53.822669982910156,53.95951331198431,53.72315058167509,53.76046976394168,10618900
2017-03-24,54.00929260253906,54.027952199620685,53.86622778228992,53.86622778228992,8920800
2017-03-27,53.95330810546875,53.97818914965942,53.74182634820892,53.816464735207,7788700
2017-03-28,54.25189208984375,54.27055169216505,53.928443164356786,53.928443164356786,16871700
2017-03-29,54.363853454589844,54.457156210064404,54.25189109713542,54.28921030109513,12266300
2017-03-30,54.61884307861328,54.631285969500695,54.40736138925143,54.48822119772995,16367900
2017-03-31,54.60020446777344,54.674847605062,54.54422567398769,54.56910671975055,11778400
2017-04-03,54.57084274291992,54.63955641012666,54.489637847959756,54.63330841333736,20664400
2017-04-04,54.58958053588867,54.652046204668004,54.52711486710935,54.577089308462824,8473900
2017-04-05,54.545867919921875,54.78948742600251,54.51463269470077,54.67704728736327,11102300
2017-04-06,54.614601135253906,54.67081884176625,54.53339619279343,54.59586189974979,7234500
2017-04-07,54.58958053588867,54.73325586332366,54.58958053588867,54.689529418595626,5457800
2017-04-10,54.66453170776367,54.73324535998225,54.62704850102909,54.67702293279245,7996900
2017-04-11,54.5583610534668,54.70203642233842,54.49589536667209,54.70203642233842,8005800
2017-04-12,54.5958137512207,54.7207450549554,54.545839323397324,54.5958137512207,8723800
2017-04-13,54.483367919921875,54.65202563874152,54.44588948592267,54.57706877074312,10446700
2017-04-17,54.645809173583984,54.658300402427,54.48964260100563,54.552108276871856,7158700
2017-04-18,54.63329315185547,54.69575880482351,54.48962262661136,54.639541146899425,9062800
2017-04-19,54.583351135253906,54.78324420294431,54.55212067313686,54.66456082157688,8643200
2017-04-20,54.76448440551758,54.77698039833281,54.620813848916484,54.645801068722086,7766000
2017-04-21,54.7207145690918,54.78942817761146,54.65200096057214,54.745701769082686,11328200
2017-04-24,54.97690200805664,54.983145241889176,54.89569230996019,54.94566677558457,8904700
2017-04-25,55.07683563232422,55.09557486189002,54.989382717132834,55.01436994516272,12493400
2017-04-26,55.026832580566406,55.11429021613527,55.01434135595597,55.0268325805664,7269000
2017-04-27,55.0643424987793,55.07059049702751,54.97688958660937,55.026859275116266,6897900
2017-04-28,55.04557418823242,55.120531064304764,55.01433897931977,55.07056140219778,7542800
2017-05-01,55.07380676269531,55.111445376589444,55.0173440556621,55.048712758035215,10336000
2017-05-02,55.09263610839844,55.14282412686368,55.054997487645934,55.13654942800731,10792800
2017-05-03,55.142826080322266,55.17419000332947,55.080093448114816,55.136551381243606,7413400
2017-05-04,54.847999572753906,55.10520490443276,54.797811532262195,55.10520490443276,20562500
2017-05-05,54.94209289550781,54.99228092864004,54.816622812677245,54.84799152993346,14935200
2017-05-08,55.00480651855469,55.03617522496097,54.91697988404824,54.96089320130146,8199200
2017-05-09,54.967185974121094,55.11147058417135,54.96091127353807,55.080106653644606,10810000
2017-05-10,55.20555877685547,55.2306527870063,55.03618019107869,55.11145743533813,10824900
2017-05-11,55.21186065673828,55.230679977067894,55.098939948565224,55.16794731390406,8461400
2017-05-12,55.193016052246094,55.249473987371296,55.14910272952876,55.243199288070755,8929900
2017-05-15,55.31850051879883,55.36241385675583,55.274587180841834,55.28086188231994,10690200
2017-05-16,55.4000244140625,55.4251184210613,55.31847248096072,55.374930407063694,12638900
2017-05-17,55.15536880493164,55.26828945351825,55.124004882997674,55.21810143499245,14055700
2017-05-18,55.218116760253906,55.30594821014727,54.973456084778505,54.99228018659478,10731800
2017-05-19,55.31850051879883,55.40005249323472,55.28713179760317,55.31222581732072,15998800
2017-05-22,55.48784637451172,55.48784637451172,55.37492574561895,55.43138845316136,7181800
2017-05-23,55.48159408569336,55.512958012119526,55.425131360216554,55.512958012119526,6998400
2017-05-24,55.575679779052734,55.58822917612305,55.4564892240405,55.5192218508142,8533600
2017-05-25,55.53176498413086,55.67605432944455,55.51294567521875,55.57567830032329,7985500
2017-05-26,55.56314468383789,55.57568929686395,55.51923135895651,55.51923135895651,2909500
2017-05-30,55.61959457397461,55.64468379423751,55.531763158285095,55.556857164740336,5371100
2017-05-31,55.613319396972656,55.6446833151274,55.538037378255126,55.62586400699609,13758400
2017-06-01,55.775230407714844,55.8193312680009,55.62402814482455,55.66812900511061,19189300
2017-06-02,55.806732177734375,55.857134533425366,55.756329822043384,55.787832496008555,9491600
2017-06-05,55.756324768066406,55.84452647921408,55.73112359250525,55.78782743917605,10384400
2017-06-06,55.66812515258789,55.762628362841696,55.63662248029231,55.74372868211752,14386500
2017-06-07,55.55473327636719,55.71853855284235,55.485431228882845,55.71853855284235,13329000
2017-06-08,55.598812103271484,55.65551113421045,55.46020806324471,55.5673094372174,14208300
2017-06-09,55.642921447753906,55.72482166271489,55.56731792165958,55.65551963211993,10414900
2017-06-12,55.73745346069336,55.78155433871635,55.624050516257796,55.66184989552458,9900000
2017-06-13,55.838253021240234,55.84455451995283,55.756352764517175,55.76265426322978,8640400
2017-06-14,55.844539642333984,55.91384168980417,55.76893609782999,55.90754019277037,8850700
2017-06-15,55.63032150268555,55.724819899021675,55.51691862044962,55.70592021975445,10860500
2017-06-16,55.53584289550781,55.680743705152125,55.52323989932631,55.680743705152125,11996100
2017-06-19,55.70590591430664,55.72480558872038,55.62400572297003,55.642905397383764,6398400
2017-06-20,55.5106315612793,55.579933607703566,55.50433006434059,55.53583274240029,18318500
2017-06-21,55.189308166503906,55.54211980386776,55.138905817361554,55.51691862929659,26728100
2017-06-22,55.34053421020508,55.36573539561571,55.20823159177523,55.246035773208504,18699400
2017-06-23,55.56733703613281,55.57994003146684,55.35943567946519,55.36573237049783,11337700
2017-06-26,55.642921447753906,55.668122623118684,55.53582005742815,55.55471973729355,9504500
2017-06-27,55.46653747558594,55.655539147144104,55.42873810260119,55.642940958360654,15293300
2017-06-28,55.69334030151367,55.71854148434605,55.510635330954514,55.57363588471839,9755500
2017-06-29,55.55473327636719,55.687035874300776,55.47912973184775,55.605135639380144,14548400
2017-06-30,55.68703079223633,55.74373464710951,55.5736278891234,55.63033174399659,8202000
2017-07-03,55.659828186035156,55.83698725994336,55.60288143958025,55.68513731476815,13882000
2017-07-05,55.61554718017578,55.748416506541425,55.57758106748311,55.69779824110018,16269100
2017-07-06,55.47632598876953,55.60919525915046,55.38774647518225,55.5965431117329,15424700
2017-07-07,55.425724029541016,55.49532292884041,55.33081600074887,55.43205251871993,15731200
2017-07-10,55.48899459838867,55.51430372795383,55.40674354771905,55.42572418808721,12286600
2017-07-11,55.45103073120117,55.50164898797046,55.37510334604723,55.48899201016681,9261400
2017-07-12,55.811676025390625,55.811676025390625,55.59655568011096,55.67247823622259,17979900
2017-07-13,55.855960845947266,55.8812699714841,55.76105283198964,55.81799957125306,11744600
2017-07-14,56.01413345336914,56.03944257628228,55.83697442019876,55.89391632633712,12626700
2017-07-17,56.03311538696289,56.0520960227821,55.98250196718557,56.02679172650431,10158100
2017-07-18,56.058475494384766,56.08378464090239,55.97622438862208,56.02051418822139,9221100
2017-07-19,56.15333557128906,56.20395382104153,56.077408196660365,56.1153742975857,8250900
2017-07-20,56.184993743896484,56.21662654115064,56.10273785114343,56.21029805081031,11827800
2017-07-21,56.14070510864258,56.17866639700973,56.090086839337154,56.172337906540584,8771700
2017-07-24,56.184993743896484,56.184993743896484,56.09008569768652,56.128046985281,4707500
2017-07-25,56.21029281616211,56.254587417195694,56.178660021853794,56.229278285415056,7292900
2017-07-26,56.29252243041992,56.33681218356087,56.22292355730971,56.29252243041993,7279800
2017-07-27,56.248260498046875,56.311530915653485,56.19131374314452,56.286221783166155,11624500
2017-07-28,56.25455856323242,56.25455856323242,56.16597423382503,56.216592471423304,4945300
2017-07-31,56.25455856323242,56.305171973609866,56.178631206835014,56.184959693340005,9779900
2017-08-01,56.31047058105469,56.34223968251274,56.27235153713247,56.297765848842054,14946800
2017-08-02,56.32316970825195,56.367643533669316,56.28504582412035,56.310460131113615,7422700
2017-08-03,56.21520233154297,56.32956437032337,56.17707842042493,56.27238092728974,9548300
2017-08-04,56.2278938293457,56.240598565201985,56.17071524706385,56.21518909348942,6451600
2017-08-07,56.2025032043457,56.22791753405823,56.1643841334208,56.22791753405823,5204700
2017-08-08,55.96103286743164,56.22787586071054,55.90384945613806,56.17704723895718,18534700
2017-08-09,55.745033264160156,55.89751918307692,55.706914208073904,55.846690543438,15001700
2017-08-10,55.389259338378906,55.6815168343193,55.34478547698118,55.630688179211226,24749700
2017-08-11,55.48453140258789,55.56712428634246,55.44005756559932,55.50994571619346,17434300
2017-08-14,55.77680969238281,55.872112192385806,55.64973807661666,55.64973807661666,12566000
2017-08-15,55.79583740234375,55.84031123067668,55.738658843323016,55.78313267165595,6830500
2017-08-16,55.802207946777344,55.8911556285571,55.78314842172241,55.84032699688721,11716100
2017-08-17,55.490875244140625,55.783137394827214,55.45911099108975,55.732308773204835,14112300
2017-08-18,55.57349395751953,55.71327029613582,55.45913193931402,55.58619869408192,14324400
2017-08-21,55.630653381347656,55.662422482739956,55.56076523611205,55.6433629608183,7763400
2017-08-22,55.85939407348633,55.91022271202766,55.64972957496764,55.681498685877415,12982200
2017-08-23,55.86574172973633,55.89115604576098,55.72596541524331,55.764084465637715,6449500
2017-08-24,55.948360443115234,55.95471523687561,55.83399839186553,55.89118184113407,8480100
2017-08-25,56.04997634887695,56.06903586879102,55.91655486219467,55.935614382108746,6622800
2017-08-28,56.056365966796875,56.081775444280474,55.999182524241746,56.081775444280474,5161700
2017-08-29,55.98646926879883,56.005528797655586,55.903871514038116,55.916581098133335,8991600
2017-08-30,56.138946533203125,56.164360852381,55.99917020136768,56.00552499298359,13431100
2017-08-31,56.29142379760742,56.29777858879396,56.177061792676824,56.177061792676824,12705200
2017-09-01,56.34883499145508,56.36797444198028,56.24037486007093,56.24037486007093,10535700
2017-09-05,56.22124481201172,56.31056550780871,56.11916123532211,56.31056550780871,9560500
2017-09-06,56.18297576904297,56.32333828999011,56.170217752417834,56.29144081462021,9023300
2017-09-07,56.189353942871094,56.27229321514558,56.18297250112264,56.27229321514558,8784000
2017-09-08,56.01071548461914,56.182975480050125,56.01071548461915,56.182975480050125,7688700
2017-09-11,56.189353942871094,56.265916641010975,56.04899143008823,56.1064146705966,8047600
2017-09-12,56.25952911376953,56.26591055482771,56.17658985046643,56.21486876158889,4752800
2017-09-13,56.27865982055664,56.29142270068896,56.176581117560914,56.20847858266659,11725900
2017-09-14,56.355224609375,56.38074550298299,56.24676446225059,56.25314103494303,9554600
2017-09-15,56.40625,56.41900800928903,56.29778501679226,56.32330590298165,8248000
2017-09-18,56.38077163696289,56.412669118048655,56.34886928826214,56.387148212611045,7442200
2017-09-19,56.43818664550781,56.44456808838902,56.34886591562977,56.39990772345,7208300
2017-09-20,56.431758880615234,56.482800646537825,56.34881966169907,56.45090319354424,10087200
2017-09-21,56.36161804199219,56.45732020474716,56.34886002517815,56.45094363014724,6932300
2017-09-22,56.419036865234375,56.419036865234375,56.33609759340744,56.35523705093566,7570500
2017-09-25,56.45094299316406,56.463701009834146,56.37438029030117,56.399901191255466,4326200
2017-09-26,56.521095275878906,56.5785184954344,56.48919781400324,56.50195582523109,8816500
2017-09-27,56.54661560058594,56.56575991865441,56.45729492004782,56.52109471077333,7490100
2017-09-28,56.54661560058594,56.57213649039855,56.51471813902919,56.54661560058594,5934000
2017-09-29,56.629573822021484,56.629573822021484,56.527490237330824,56.59129004395587,8906900
2017-10-02,56.600730895996094,56.63276495740416,56.530259871067585,56.54307545071542,13097600
2017-10-03,56.703250885009766,56.70965378880496,56.60074577173292,56.60074577173292,5928800
2017-10-04,56.64558792114258,56.703248266626424,56.61355874050719,56.68402978070267,5832400
2017-10-05,56.7160530090332,56.7160530090332,56.639179073406055,56.639179073406055,5967900
2017-10-06,56.632781982421875,56.690437445035,56.600747911383685,56.664811165747054,5847400
2017-10-09,56.639156341552734,56.67759329393982,56.61993297764907,56.65837481774628,3278400
2017-10-10,56.68402862548828,56.716057805470925,56.63277607226107,56.716057805470925,8786500
2017-10-11,56.62636947631836,56.684029821844064,56.613558781597426,56.684029821844064,7948700
2017-10-12,56.56229782104492,56.63276885081821,56.56229782104492,56.63276885081821,6181100
2017-10-13,56.587921142578125,56.65198437874522,56.55588708063877,56.63917368659644,3941200
2017-10-16,56.61992645263672,56.632742027095595,56.55586324347099,56.62633423986615,6060300
2017-10-17,56.703250885009766,56.735280067124165,56.61996425854412,56.61996425854412,7468100
2017-10-18,56.76089859008789,56.79293265553823,56.709646040452206,56.7224616217172,7974400
2017-10-19,56.767303466796875,56.79292974029929,56.658395470195515,56.68402174369794,7270600
2017-10-20,56.818572998046875,56.844199279209526,56.767320435721594,56.79935450910324,7107000
2017-10-23,56.754478454589844,56.85057574232626,56.75447845458985,56.82494947308248,7227200
2017-10-24,56.754478454589844,56.81854657155485,56.74807555306222,56.773701822306,7103700
2017-10-25,56.59433364868164,56.71605723945337,56.517459707320505,56.71605723945337,16817000
2017-10-26,56.52387619018555,56.671221192260376,56.49824990988705,56.652002703964804,10649800
2017-10-27,56.67759704589844,56.69040773497214,56.5238443384618,56.56868908178542,13720000
2017-10-30,56.66477584838867,56.703217687217524,56.56868347059145,56.56868347059145,5954500
2017-10-31,56.67759704589844,56.70322331175629,56.65837856843267,56.69040773497214,7198400
2017-11-01,56.62357711791992,56.73937195488977,56.6171476161003,56.726508043233856,9505500
2017-11-02,56.591407775878906,56.662171551138876,56.54637672871493,56.6171405039749,6096800
2017-11-03,56.59785461425781,56.66218399461703,56.52709082345754,56.62358243998781,7003200
2017-11-06,56.60429763793945,56.6364647898115,56.53996824221366,56.565700982107636,12262400
2017-11-07,56.44345474243164,56.5978511354242,56.424156420311775,56.591416725378636,11805400
2017-11-08,56.19256591796875,56.443453917895624,56.16683318617924,56.443453917895624,18120000
2017-11-09,55.915958404541016,56.057486008831496,55.78729962319579,56.057486008831496,38343500
2017-11-10,56.03816223144531,56.08319327526607,55.890200282882425,55.92880182616856,24521600
2017-11-13,55.99955749511719,56.07032125488659,55.98668867987823,55.99312308749771,16280500
2017-11-14,55.76156234741211,55.941686589843954,55.72296569775314,55.91595385406548,13870600
2017-11-15,55.76156234741211,55.81302781896906,55.46564324798586,55.62003475463923,25382000
2017-11-16,56.30834197998047,56.353373018591526,55.99312470970306,56.044590156120016,30075200
2017-11-17,56.26976776123047,56.295500494688206,56.18613515048856,56.199003971225956,15942100
2017-11-20,56.28263854980469,56.37270067390081,56.2440418989114,56.301936875251336,8930300
2017-11-21,56.398433685302734,56.424166422029536,56.334104297494584,56.334104297494584,10102400
2017-11-22,56.48845672607422,56.52705825846527,56.417692976040634,56.43056178950908,9473800
2017-11-24,56.52705764770508,56.55921986500011,56.501324929060516,56.52705764770508,3126500
2017-11-27,56.35341262817383,56.52710740491354,56.31481597023992,56.52710740491354,10645400
2017-11-28,56.52705764770508,56.53992155302025,56.37266133583768,56.37909574250238,10403700
2017-11-29,56.456321716308594,56.53351500226371,56.40485625366075,56.49491835928615,11806200
2017-11-30,56.46918869018555,56.578549123230154,56.46918869018555,56.47562310036962,17981500
2017-12-01,56.45109558105469,56.52862232321794,56.1926829649866,56.47693782844244,15485800
2017-12-04,56.431724548339844,56.59969671994881,56.412344091789876,56.528631759995235,14801700
2017-12-05,56.39940643310547,56.49630868321526,56.38648284715491,56.46400957614662,9347600
2017-12-06,56.34773635864258,56.47048581204796,56.33481276938668,56.39295906322796,10081700
2017-12-07,56.373558044433594,56.40585714798108,56.31541177180277,56.37355804443359,8955900
2017-12-08,56.431724548339844,56.444648138643515,56.38004004493624,56.41880588694171,9100400
2017-12-11,56.444618225097656,56.45753687964938,56.39293374908489,56.431694641643006,11847900
2017-12-12,56.418827056884766,56.49634891217305,56.41236525930828,56.49634891217305,8846700
2017-12-13,56.45109558105469,56.49631828175707,56.41879646849853,56.44463871588628,7495000
2017-12-14,56.33479690551758,56.46400811716505,56.25081331462453,56.42524228921894,19337000
2017-12-15,56.34125518798828,56.42523877364874,56.33479339558257,56.39940146183278,14223900
2017-12-18,56.39940643310547,56.45754778317134,56.35418374008627,56.36064060415767,11735200
2017-12-19,56.28314971923828,56.43173653695822,56.26376432966446,56.39943741214833,10985000
2017-12-20,56.32837677001953,56.373599491357275,56.26376865761679,56.334833638134235,11857400
2017-12-21,56.387359619140625,56.43277031919162,56.35492623304425,56.393848276117936,11195700
2017-12-22,56.439292907714844,56.48470363506697,56.38090980800415,56.41983187447794,11136900
2017-12-26,56.523624420166016,56.523624420166016,56.393880901929215,56.400369562660444,5798900
2017-12-27,56.5495719909668,56.57552168351967,56.491188894771184,56.491188894771184,5625500
2017-12-28,56.523624420166016,56.575523807219916,56.50416338737029,56.56255143515542,6116500
2017-12-29,56.607948303222656,56.64038170014281,56.49117718563722,56.530099241700114,5116800
2018-01-02,56.65983581542969,56.672813132131864,56.601452738458335,56.63389108081763,7223500
2018-01-03,56.93233108520508,56.94530345844958,56.65986175308643,56.65986175308643,20557100
2018-01-04,57.02964401245117,57.081538457380034,56.9388175976787,56.971255956483056,13610900
2018-01-05,57.068546295166016,57.09449598333181,57.01015825944376,57.06854629516602,9851600
2018-01-08,57.023136138916016,57.10746891423634,56.99718645049508,57.06205819684894,9804000
2018-01-09,56.84798049926758,57.08152276011926,56.835008128952396,57.08152276011926,13550400
2018-01-10,56.72471618652344,56.80256029421077,56.61442878497226,56.7636382403671,33182000
2018-01-11,56.912845611572266,56.91932932071113,56.73768647689728,56.776608529315595,12911500
2018-01-12,56.81555938720703,56.899892185988996,56.79609835282645,56.82204309906831,12088500
2018-01-16,56.783119201660156,56.91286767568286,56.731219812051066,56.85447962502309,18474100
2018-01-17,56.789588928222656,56.886899013945516,56.77661161044811,56.80256129660064,16340400
2018-01-18,56.73119354248047,56.80255393279974,56.69876015104184,56.763631883315014,16134900
2018-01-19,56.789588928222656,56.79607758710993,56.692278842499796,56.7247171875396,14401800
2018-01-22,56.84147262573242,56.86093364763105,56.7571349316448,56.7571349316448,16674700
2018-01-23,57.010135650634766,57.02311296426965,56.847953875963576,56.880392210655806,11600300
2018-01-24,56.92585372924805,57.01018654558167,56.86098195134531,56.958292092899114,10746300
2018-01-25,56.88689041137695,57.023122531028996,56.83499104692023,57.023122531028996,11039300
2018-01-26,56.93233108520508,56.98422552758149,56.84799333622138,56.906381389317666,7164100
2018-01-29,56.73119354248047,56.8804029811651,56.7182211757842,56.84796464033055,19590800
2018-01-30,56.536598205566406,56.737702131074855,56.53010954524101,56.73121347074945,18469300
2018-01-31,56.63392639160156,56.711770542765215,56.57553832882959,56.63392639160156,12692800
2018-02-01,56.52706527709961,56.67038697636028,56.49449532650815,56.58569914054038,17920000
2018-02-02,56.168766021728516,56.42935047774023,56.12316411469409,56.38374857070581,24787000
2018-02-05,55.85606002807617,56.357685942888885,55.751829234628126,56.11012848925957,28071300
2018-02-06,56.19482421875,56.2599690893298,55.706230234048945,55.706230234048945,33924300
2018-02-07,55.9863395690918,56.429331504292335,55.934221701366226,56.27297790111561,24298100
2018-02-08,55.49775695800781,56.025436807228786,55.491240980666916,55.96680792186398,25419300
2018-02-09,55.341407775878906,55.64759412248866,54.76812597961552,55.55639031331574,47230300
2018-02-12,55.7192497253418,55.80394251891514,55.47821323959456,55.50426720813397,23448100
2018-02-13,55.54332733154297,55.647558058661986,55.445607607834646,55.582413232933646,14679900
2018-02-14,55.64107894897461,55.66062191087207,55.30883368601446,55.36746257170683,19332400
2018-02-15,56.090579986572266,56.090579986572266,55.77136668973028,55.77136668973028,21931600
2018-02-16,56.31857681274414,56.35766769658656,56.07102440949693,56.08405139062229,29195600
2018-02-20,56.12316131591797,56.27299401574409,56.09710237459281,56.155731264898286,22740600
2018-02-21,55.86906814575195,56.27296913210173,55.85603619573462,56.181765362910966,15656700
2018-02-22,55.90815734863281,56.11662382909617,55.85603948595873,55.895130368080764,14626900
2018-02-23,56.279510498046875,56.29905346165719,55.9146952566946,55.953781183915225,15919500
2018-02-26,56.37720489501953,56.46840866428101,56.279485150744335,56.31857106036135,10996300
2018-02-27,56.22738265991211,56.351161367842366,56.15572182587185,56.33813438448687,13840900
2018-02-28,56.1426887512207,56.338128271986676,56.10360283516089,56.292526379839074,8751000
2018-03-01,55.77057647705078,56.20224982244662,55.770576477050774,56.18917108015362,24974200
2018-03-02,56.08449935913086,56.11066182351871,55.7836385036404,55.80325910443632,18767600
2018-03-05,56.08449935913086,56.12374056072271,55.966770764375475,55.966770764375475,9000200
2018-03-06,56.16300964355469,56.215329603675414,56.04528100081475,56.13684716850338,14462900
2018-03-07,56.02561950683594,56.123722479209476,55.986373327908275,56.09756002325045,8195200
2018-03-08,56.09101104736328,56.117173497676475,55.99290310618308,56.09101104736328,10201800
2018-03-09,56.29378128051758,56.33302247318421,56.10410719933098,56.15643211620564,8942600
2018-03-12,56.202205657958984,56.29377175200142,56.11063956391655,56.2479887049802,10126500
2018-03-13,56.02561950683594,56.27415535347932,55.99291518939259,56.202209847086564,19020400
2018-03-14,55.96023178100586,56.10412284755504,55.93406931527146,56.07142350787212,10802500
2018-03-15,55.99944305419922,56.084467272331146,55.92095570593951,55.95366001520864,8647900
2018-03-16,56.11720275878906,56.123739632293,55.97984857553009,56.01255290296885,11006000
2018-03-19,55.888275146484375,56.04524990971046,55.82287149012973,56.025629311801985,14298800
2018-03-20,55.99944305419922,56.01906364376989,55.875172666948934,55.875172666948934,14317800
2018-03-21,56.01912307739258,56.12376799611847,55.93409377907161,55.973339989828325,8643700
2018-03-22,55.685523986816406,55.96676420856717,55.672445251144424,55.88827682459744,15972300
2018-03-23,55.54163360595703,55.8490362926918,55.47622994685969,55.78363263359446,21847400
2018-03-26,55.90137481689453,55.91445355590435,55.67899633388318,55.822887412893955,12454200
2018-03-27,55.84904098510742,56.00601077812545,55.73131239284896,55.90790777622653,12661500
2018-03-28,55.822898864746094,55.88176567731796,55.72479083711403,55.829440730583315,14642900
2018-03-29,56.0125617980957,56.05180300527013,55.849050114894816,55.91445379017906,10299600
2018-04-02,55.7951545715332,55.998736985432934,55.74918418741403,55.900232598317636,18902700
2018-04-03,55.95279312133789,55.95936175372428,55.749210610945866,55.89369046105574,12994100
2018-04-04,56.07757568359375,56.110413837234724,55.755782821587175,55.755782821587175,9677200
2018-04-05,56.123538970947266,56.20234752344631,56.09070583187127,56.10383808542204,10152000
2018-04-06,55.998775482177734,56.14982399692068,55.933104175489305,56.09072132402096,12680800
2018-04-09,56.208900451660156,56.2220377131098,56.09069516099656,56.116959663101454,9043200
2018-04-10,56.412498474121094,56.43876799153745,56.26801863353016,56.281150887039274,11434100
2018-04-11,56.43217086791992,56.47814124758935,56.35336235545994,56.392769116887735,7675500
2018-04-12,56.635772705078125,56.64890996686258,56.45845975416643,56.49786151872517,23692600
2018-04-13,56.6685905456543,56.74739905693323,56.63575241335585,56.67515917419309,16213400
2018-04-16,56.75397491455078,56.81308256335593,56.662034136761974,56.73427403508126,10781600
2018-04-17,56.78023910522461,56.91158664004539,56.760538227600534,56.839346748493,15577600
2018-04-18,56.72114562988281,56.83935592510829,56.70143973868111,56.81965003390658,13745600
2018-04-19,56.5438346862793,56.635775481688725,56.47159477411509,56.6160745984435,19345500
2018-04-20,56.40594482421875,56.53728743578851,56.39281256722156,56.51102292179413,17693500
2018-04-23,56.25486755371094,56.37307282692868,56.20232853646097,56.36650920756978,15971100
2018-04-24,56.14322280883789,56.32710436510272,56.07098291024862,56.27457035645322,17872600
2018-04-25,56.1497917175293,56.17606122718276,55.97904240998013,56.0906890786065,15078400
2018-04-26,56.34681701660156,56.38621878041602,56.16293042787391,56.19576857131744,17479700
2018-04-27,56.320526123046875,56.42559912346245,56.222016740510476,56.392766002880535,7014700
2018-04-30,56.28113555908203,56.379644969965184,56.274571939314114,56.281135559082024,12473000
2018-05-01,56.32268142700195,56.32268142700195,56.17758706580972,56.24353767588555,18707700
2018-05-02,56.30290985107422,56.421622989523584,56.26993202250654,56.322694535530744,12057000
2018-05-03,56.29631042480469,56.32269167997927,56.20397854754864,56.32269167997927,21626200
2018-05-04,56.335880279541016,56.35566496316579,56.16440966698635,56.19738246245765,14862100
2018-05-07,56.3886604309082,56.40844512072239,56.322709787623715,56.34249447743791,23063900
2018-05-08,56.30290985107422,56.36886047649938,56.26333545045097,56.35566733238823,13693500
2018-05-09,56.395259857177734,56.415044547992615,56.28313822304038,56.28973479721594,10476200
2018-05-10,56.560096740722656,56.57988141675892,56.42159897676074,56.434787083548905,13375800
2018-05-11,56.54033279418945,56.612874955682706,56.47437714094305,56.56011747747942,8505100
2018-05-14,56.553524017333984,56.59968995812054,56.4348108793528,56.53373933295548,14695800
2018-05-15,56.276527404785156,56.45459459283948,56.23695300499857,56.42821333688512,20008800
2018-05-16,56.34907531738281,56.36886000167269,56.25014686422331,56.302909376803065,13028100
2018-05-17,56.38203048706055,56.42819641320729,56.283102064829365,56.283102064829365,13198300
2018-05-18,56.32268142700195,56.36225078670565,56.276515496777975,56.28970360610953,14241600
2018-05-21,56.401832580566406,56.434810408729014,56.31609727173782,56.31609727173782,7000400
2018-05-22,56.44139099121094,56.47436377832243,56.395225063887885,56.428197850999375,6220700
2018-05-23,56.48759078979492,56.48759078979492,56.31611508618479,56.375474189312484,13053100
2018-05-24,56.52052688598633,56.533720025539715,56.40181378854809,56.40181378854809,12468600
2018-05-25,56.42820739746094,56.480969903816074,56.362256780371794,56.4414005399045,12895700
2018-05-29,56.190792083740234,56.32269837529337,56.164415857140135,56.30291368948803,13519800
2018-05-30,56.362247467041016,56.382032145727564,56.25013093334472,56.25013093334472,15145000
2018-05-31,56.309505462646484,56.38864923790496,56.29631734929202,56.38205266537245,17391000
2018-06-01,56.438045501708984,56.46454595277065,56.37841822320916,56.411545050647305,12891000
2018-06-04,56.5572624206543,56.59038417456621,56.46451342259485,56.49100880394785,13830900
2018-06-05,56.623531341552734,56.656653107373366,56.510908239764944,56.557282755468336,10614100
2018-06-06,56.762672424316406,56.7825465008371,56.563921550220115,56.5838006811855,6920900
2018-06-07,56.782508850097656,56.82225697678327,56.67651216078889,56.7295079782226,13764400
2018-06-08,56.74942398071289,56.79579851013469,56.68979669748793,56.709670773748044,9784000
2018-06-11,56.85538864135742,56.87526270639768,56.76926600803569,56.7758873267546,10429300
2018-06-12,56.901771545410156,56.954772429636925,56.82227021907,56.86202340946134,12432400
2018-06-13,56.92165756225586,57.00778528081474,56.862035345816864,56.91503624116947,9958900
2018-06-14,57.08727264404297,57.10052539303089,56.99452361889862,57.02765043692565,13954300
2018-06-15,57.054176330566406,57.08067678592051,56.968048587054305,57.04754995311662,16303700
2018-06-18,57.0474967956543,57.06074448376449,56.9613741868372,57.007748676883374,11512000
2018-06-19,56.96800994873047,56.994510386110754,56.888513691031214,56.93488819283631,12543200
2018-06-20,57.02764892578125,57.06077068848782,56.994522108632026,57.02764892578125,10422800
2018-06-21,56.908409118652344,57.021032228965645,56.88853504676688,57.021032228965645,8132500
2018-06-22,56.91503143310547,57.03427585590994,56.8951523081949,57.0011540899453,7385200
2018-06-25,56.782508850097656,56.84875741272079,56.7295079782226,56.82225697678327,13975400
2018-06-26,56.77587890625,56.79575802278374,56.709630347793954,56.78250527842791,7503900
2018-06-27,56.65666198730469,56.78253785870405,56.6235402162928,56.74278971171222,13119200
2018-06-28,56.49764633178711,56.5837740287346,56.418150063149184,56.54402083997333,13829300
2018-06-29,56.365150451660156,56.6566452006405,56.35189770362689,56.570522556193964,17450500
2018-07-02,56.41905975341797,56.432372117885386,56.299273859108354,56.32589351086376,22438600
2018-07-03,56.425716400146484,56.538846113153674,56.39244056588345,56.458987157230055,10098600
2018-07-05,56.638671875,56.65197916318139,56.49226631910592,56.4989225017865,12729400
2018-07-06,56.78506088256836,56.78506088256836,56.64531155008067,56.65196265364321,9640300
2018-07-09,56.871585845947266,56.92482515148672,56.805039252612765,56.8116954351001,11517200
2018-07-10,56.878238677978516,56.951441449488286,56.87158249588326,56.89820214708494,7531700
2018-07-11,56.79172134399414,56.8649241126704,56.76510677100198,56.82499717600303,14111200
2018-07-12,56.97140884399414,56.99802849702995,56.858279126476745,56.88489877951255,10327300
2018-07-13,56.97140884399414,57.044611620547684,56.97140884399415,57.01799196751188,9860300
2018-07-16,56.93146896362305,56.984703180415885,56.90484931663737,56.978052076553354,7963100
2018-07-17,56.95142364501953,56.99800675076457,56.86490853636609,56.89152817924578,10721000
2018-07-18,56.97807693481445,57.01800388412295,56.91818143367098,56.97142075086946,12838600
2018-07-19,56.95142364501953,56.99135057075021,56.89152817924578,56.94476746500518,6907300
2018-07-20,56.97807693481445,57.024660068067945,56.951457276215216,56.97807693481446,9329000
2018-07-23,56.95809555053711,57.02464722063174,56.95809555053711,57.01133485574098,7459200
2018-07-24,57.07785415649414,57.11778615489308,56.964724494914336,56.964724494914336,11803700
2018-07-25,57.18433380126953,57.197641082870284,57.04458449716389,57.09116759853244,11342300
2018-07-26,57.19102096557617,57.2376040921825,57.16440131077542,57.19102096557617,9233600
2018-07-27,57.17105484008789,57.21763796453199,57.10450316758509,57.19766941647328,10811200
2018-07-30,57.19102096557617,57.2376040921825,57.13112547297947,57.19102096557617,8400500
2018-07-31,57.31082534790039,57.330788826141244,57.264242206277856,57.29751297761873,10709500
2018-08-01,57.36227798461914,57.395691141491795,57.25534364524279,57.31549548586948,23297900
2018-08-02,57.39565658569336,57.40234125260728,57.28872740960505,57.31546097835385,10989200
2018-08-03,57.442440032958984,57.46917360216232,57.37560865940411,57.382293326431686,6940500
2018-08-06,57.54935836791992,57.54935836791992,57.38896209603849,57.38896209603849,7521900
2018-08-07,57.57612609863281,57.629593253958895,57.38899615390011,57.38899615390011,8408200
2018-08-08,57.54268264770508,57.58946511339719,57.52931841418148,57.56273154744365,10103600
2018-08-09,57.50260543823242,57.56943682759347,57.47587186270637,57.549387920675976,6354700
2018-08-10,57.4023551940918,57.48255591981678,57.355572712145914,57.409039862629236,9473300
2018-08-13,57.36227798461914,57.44915831117997,57.322175057898036,57.44915831117997,10479000
2018-08-14,57.4625129699707,57.48256187875329,57.38231223593169,57.395676475483874,9767700
2018-08-15,57.36227798461914,57.40906048336881,57.29544657196389,57.38901156946323,14684800
2018-08-16,57.43578338623047,57.469196536888894,57.38231622648618,57.41573447605361,14931800
2018-08-17,57.50260543823242,57.522654345149924,57.40904047334532,57.40904047334532,15280900
2018-08-20,57.52933883666992,57.57612131896946,57.49592059263818,57.53601840634975,8174900
2018-08-21,57.61619567871094,57.669662807833454,57.53599498502715,57.54936431676082,9281400
2018-08-22,57.6362419128418,57.66297547616714,57.609508349516446,57.609508349516446,8297400
2018-08-23,57.62958526611328,57.68973198333695,57.60285169215569,57.63626483542178,7751800
2018-08-24,57.72980499267578,57.749858988709185,57.64292473882041,57.66297363594814,7458500
2018-08-27,57.7498893737793,57.78330252027059,57.72315579724125,57.743204704917694,5581700
2018-08-28,57.72315216064453,57.749885735498346,57.68973391735025,57.72315216064453,8175300
2018-08-29,57.68971252441406,57.736494988333,57.66297895947379,57.70307675743112,7403700
2018-08-30,57.6429443359375,57.70977571538609,57.62289543199366,57.696411479059336,8481700
2018-08-31,57.716468811035156,57.7565666247781,57.66300166010579,57.66968632869901,9569300
2018-09-04,57.5963249206543,57.67687167954203,57.535918692169346,57.65002275991279,16029000
2018-09-05,57.535911560058594,57.60974479965975,57.51577615305958,57.58960939266074,13369200
2018-09-06,57.582916259765625,57.60976518556751,57.53593191983956,57.58962977144334,13137500
2018-09-07,57.5224723815918,57.56945669495972,57.47548806822388,57.47548806822388,12374700
2018-09-10,57.636592864990234,57.650014762489015,57.56946801477502,57.58960854238384,6997900
2018-09-11,57.650028228759766,57.71043958388332,57.562773072368294,57.562773072368294,17897800
2018-09-12,57.784236907958984,57.82451283020218,57.670132890232,57.670132890232,14041900
2018-09-13,57.89161682128906,57.931887611692794,57.837919020147964,57.837919020147964,10375800
2018-09-14,57.94535446166992,57.9856252797611,57.87823472454872,57.88494311362546,12945000
2018-09-17,57.90507888793945,57.94535482719239,57.878235089647795,57.931927807138834,13279900
2018-09-18,57.89836120605469,57.96548093282648,57.884934188156194,57.918496611995536,19882300
2018-09-19,57.79095458984375,57.91848563116623,57.77753269539683,57.884923213690016,14471100
2018-09-20,57.87147903442383,57.87147903442383,57.67682835400985,57.804359346223414,15360100
2018-09-21,57.88496017456055,57.911809101503984,57.85811124761712,57.87153827154343,10966700
2018-09-24,57.85807418823242,57.89163660564154,57.77753257990001,57.85807418823242,10229400
2018-09-25,57.81108856201172,57.84465097865776,57.784239652876046,57.81108856201172,13240400
2018-09-26,57.87147903442383,57.952020611902746,57.83791662987164,57.851343640054104,19504800
2018-09-27,57.978919982910156,57.992347004781045,57.90508672534552,57.93193564817888,7996600
2018-09-28,58.01918029785156,58.03931570432521,57.911784635449386,57.95876895752358,17085200
2018-10-01,58.18706512451172,58.18706512451172,58.07918397528702,58.09267169096827,22566000
2018-10-02,58.13986587524414,58.187062589960036,58.10615173156589,58.160092303828655,13577600
2018-10-03,57.984798431396484,58.19381175638815,57.924119134743556,58.17358532417051,17930600
2018-10-04,57.769046783447266,57.91738082600033,57.7016236215752,57.86344023887967,24935100
2018-10-05,57.5128173828125,57.762283512308706,57.51281738281249,57.74880094208829,25063300
2018-10-08,57.38471603393555,57.55327647225776,57.3644896043859,57.546532614389086,12869500
2018-10-09,57.47237777709961,57.51957450405928,57.39147204177299,57.40495461630829,19488500
2018-10-10,57.06108093261719,57.384719255751,57.04759836017924,57.384719255751,25204700
2018-10-11,57.1082763671875,57.31055095760164,57.02062678817151,57.195931090260004,37665300
2018-10-12,57.411705017089844,57.45215788936235,57.27011482007806,57.38473472088883,31877600
2018-10-15,57.371219635009766,57.43864791537839,57.33751063888102,57.36448092221736,16658500
2018-10-16,57.566776275634766,57.58026399540943,57.472382813443666,57.479126673330995,18955700
2018-10-17,57.452117919921875,57.55325517429996,57.404921220419354,57.48583205273271,18739400
2018-10-18,57.20942687988281,57.438671811586644,57.20942687988281,57.41170151702986,28653800
2018-10-19,57.24312973022461,57.35774960141355,57.209415582671774,57.34426702882643,20606400
2018-10-22,57.27008056640625,57.41167067873191,57.2228838622977,57.37795654263083,15049900
2018-10-23,57.216148376464844,57.24311866048022,57.00713510541522,57.07455824342584,20873200
2018-10-24,56.9329719543457,57.25660509626975,56.91274552598245,57.22963481043341,23827800
2018-10-25,57.047607421875,57.0880602896712,56.92624367442894,57.04760742187499,29513700
2018-10-26,56.7913932800293,56.99366274856351,56.75093527107679,56.8453287185375,27424100
2018-10-29,56.73744583129883,56.932976561392756,56.66327882526126,56.90600627337396,23379400
2018-10-30,56.87228775024414,56.87228775024414,56.6295603208126,56.75092403552837,24105300
2018-10-31,56.87228775024414,57.03410432184648,56.87228775024414,56.93971089307377,23047900
2018-11-01,57.1331672668457,57.1941517513831,56.916343308640045,56.97732262368651,33115700
2018-11-02,57.099266052246094,57.27543707090244,57.01118312766246,57.20090337722049,19675800
2018-11-05,57.14672088623047,57.21448257857903,57.07219232973144,57.09929080328127,12299600
2018-11-06,57.29574966430664,57.29574966430664,57.173785937691065,57.19411753336686,14675500
2018-11-07,57.62778854370117,57.64133777682129,57.349980154584436,57.349980154584436,26155500
2018-11-08,57.485496520996094,57.648118344874476,57.47194728708468,57.49227372269692,20677500
2018-11-09,57.160274505615234,57.37709847746832,57.10606722027915,57.3703212744285,20869300
2018-11-12,56.80792236328125,57.1941453264863,56.7875959272158,57.139938050651516,22319600
2018-11-13,56.71310043334961,56.92992451331259,56.665670327404385,56.82151505807801,22907600
2018-11-14,56.60466003417969,56.90956695293138,56.46914182735259,56.7876031515325,44747700
2018-11-15,56.59109115600586,56.59109115600585,56.23197704636405,56.36749521853339,32332600
2018-11-16,56.42170333862305,56.44203494373529,56.238760248534845,56.347174797839145,64912800
2018-11-19,56.24553298950195,56.401372429904725,56.170999285138954,56.27263662467849,36567300
2018-11-20,56.06936264038086,56.21843005095403,56.035481803617905,56.08968907464267,21901900
2018-11-21,56.35395431518555,56.46914091200318,56.28619779761582,56.353954315185554,16560400
2018-11-23,56.04226303100586,56.17100401656611,56.04226303100586,56.12357394338448,9708100
2018-11-26,56.30650329589844,56.33360692674484,56.177767511239274,56.25907323428948,19807100
2018-11-27,56.27944564819336,56.286222853814536,56.150709758350494,56.19813985871223,14370700
2018-11-28,56.7469367980957,56.760486030815265,56.27940814217914,56.313288978212725,23513100
2018-11-29,56.76053237915039,56.84184335033234,56.60469281291916,56.63856850712447,17927900
2018-11-30,56.64530944824219,56.740169602475994,56.6114337757248,56.618205808533865,15081000
2018-12-03,57.037353515625,57.05777178433003,56.8331604428836,56.935256979254305,27052900
2018-12-04,56.68344497680664,56.97611907617876,56.62899277393558,56.92166687330769,32066500
2018-12-06,56.486026763916016,56.554089381471776,56.302257177230985,56.39073806076899,27661900
2018-12-07,56.37712860107422,56.75828342033309,56.37712860107422,56.66980253524655,28901200
2018-12-10,56.417972564697266,56.46561692337997,56.19336121968779,56.370328206014555,23434700
2018-12-11,56.52008056640625,56.66982149345053,56.472436198060045,56.61536930309867,19243900
2018-12-12,56.703834533691406,56.89441195436315,56.690224086291394,56.710642353814045,17571500
2018-12-13,56.84000015258789,56.90125499306904,56.78554794359456,56.833192328251606,15859200
2018-12-14,56.601749420166016,56.819552952433334,56.56090768778439,56.744682501387146,16397600
2018-12-17,56.234230041503906,56.60177463962658,56.186585659868456,56.554125065143,24124900
2018-12-18,56.1323127746582,56.37166734802257,56.009215391565334,56.3237964333497,25284300
2018-12-19,55.6262321472168,56.25539932719364,55.55784588478423,56.15965751628057,32062700
2018-12-20,55.14069366455078,55.52366620049629,54.71669562418245,55.44159953903545,68796100
2018-12-21,54.86712646484375,55.34583542006268,54.77821964634859,55.11331591500184,56295000
2018-12-24,54.456809997558594,54.94919943654174,54.456809997558594,54.86713800840281,18853600
2018-12-26,55.373191833496094,55.373191833496094,54.402093527619854,54.52519086340251,25010300
2018-12-27,55.339012145996094,55.37320788933738,54.969720031569366,55.044946492889885,31806100
2018-12-28,55.421077728271484,55.612561365190594,55.29114016713161,55.38688198559116,30106400
2018-12-31,55.46211624145508,55.61940937534146,55.45527604844997,55.52366754342402,14153600
2019-01-02,55.38689041137695,55.46895707577153,55.154376021900205,55.202246938412394,26977400
2019-01-03,55.41424560546875,55.503152462368796,55.243277302246874,55.33218415914692,32776600
2019-01-04,56.34430694580078,56.41953340774747,55.783531186085895,55.85191745579982,38754000
2019-01-07,56.89140701293945,56.89140701293945,56.467403796570004,56.47424398873957,38127600
2019-01-08,57.260711669921875,57.267546646050754,56.939290395537505,57.02819204306421,30795000
2019-01-09,57.32908248901367,57.452179854134414,57.30172693926043,57.342757655121474,40909400
2019-01-10,57.55475997924805,57.58895050216832,57.13759698984355,57.212823444820586,50520000
2019-01-11,57.37010955810547,57.431660845522096,57.294883105450296,57.32223865346466,19793300
2019-01-14,57.185489654541016,57.28806647986888,57.1376187302082,57.21968019047049,20137700
2019-01-15,57.37697219848633,57.40432775720367,57.137617581633734,57.18548850500425,24799000
2019-01-16,57.465850830078125,57.54107728202992,57.41797992588491,57.45217566496745,26508100
2019-01-17,57.62316131591797,57.64367667854411,57.37012633593828,57.40432208534107,24574400
2019-01-18,57.787261962890625,57.90351910753032,57.712035523997564,57.73255087687089,36236400
2019-01-22,57.4043083190918,57.677853378559384,57.32908186247694,57.67101840434899,25504200
2019-01-23,57.520599365234375,57.6026660619266,57.356471189390554,57.48640360389412,18529400
2019-01-24,57.58209991455078,57.595780295278956,57.4042967053765,57.50003850032773,17875500
2019-01-25,57.72572708129883,57.78043296037455,57.67785095860938,57.691531341531324,16775200
2019-01-28,57.63685607910156,57.67105184012937,57.49324327435782,57.57530997030021,14694100
2019-01-29,57.60262680053711,57.68468822375643,57.465849065943104,57.68468822375643,18717000
2019-01-30,58.06082534790039,58.149726969699614,57.67101790226144,57.67785287641233,25993500
2019-01-31,58.204429626464844,58.29333123537024,58.04713654566954,58.04713654566954,27070400
2019-02-01,58.17626953125,58.231231837221394,58.080088116547046,58.16253157550414,24749900
2019-02-04,58.313690185546875,58.34804294901165,58.128198890726196,58.18316121567151,15968400
2019-02-05,58.519775390625,58.581604052992574,58.348022117612075,58.35489371615089,33188300
2019-02-06,58.464805603027344,58.540377452800925,58.40984330473869,58.47167720068674,25936800
2019-02-07,58.265567779541016,58.3274016718561,58.16252002817078,58.27931097405234,27119400
2019-02-08,58.25182342529297,58.2655613768017,58.107551347735594,58.19686113627329,16728100
2019-02-11,58.27933120727539,58.306812364345916,58.190016136422486,58.238106850922215,10051800
2019-02-12,58.561012268066406,58.58162182844249,58.4442212649382,58.451092865562075,20174000
2019-02-13,58.47856903076172,58.60909798249111,58.430478313494035,58.59536002391251,25088400
2019-02-14,58.48543167114258,58.54726558455288,58.29994041390112,58.38238388461662,19406700
2019-02-15,58.67091369628906,58.71213280073106,58.58847024591163,58.58847024591163,24052000
2019-02-19,58.69154739379883,58.72590015596194,58.57475638883721,58.602237550268576,11317700
2019-02-20,58.739654541015625,58.77400731278463,58.62286350339629,58.71217337189983,9925700
2019-02-21,58.684688568115234,58.76026046812881,58.63659783551538,58.70529813330135,15479800
2019-02-22,58.801456451416016,58.856418764607675,58.73275618067379,58.75336573774699,12330300
2019-02-25,58.849544525146484,58.966335493916496,58.82206337223107,58.88389203517026,13698200
2019-02-26,58.925113677978516,58.99381918396884,58.8564134134824,58.890766166477555,16049300
2019-02-27,58.94572067260742,58.98693977755049,58.89762996967601,58.94572067260742,14818900
2019-02-28,58.911376953125,58.96633926246847,58.87702419941175,58.93198650875522,21340600
2019-03-01,59.0783576965332,59.11286415788825,59.00244769350955,59.036954154864596,26455300
2019-03-04,58.98868179321289,59.175003101561174,58.89206469949734,59.14739896977814,16034400
2019-03-05,58.96107482910156,58.99557604346068,58.905866568187534,58.988678959558584,14510100
2019-03-06,58.86444091796875,58.94724801331952,58.8368367978693,58.933448585743584,16806400
2019-03-07,58.82306671142578,58.8920744197984,58.71265543101972,58.8851773344266,28101100
2019-03-08,58.726417541503906,58.74022223337487,58.52629162895344,58.64361045006738,21043400
2019-03-11,58.91965103149414,58.92655337859213,58.69192622674247,58.70572565599024,17922400
2019-03-12,59.02317810058594,59.05768457868246,58.85755858861117,58.871358020880166,20180500
2019-03-13,59.1818962097168,59.18879329287326,59.04387557235299,59.05768026856386,24524800
2019-03-14,59.14046859741211,59.23018329943393,59.12666917053422,59.154273289237295,12342500
2019-03-15,59.19569396972656,59.26470165398571,59.1749921909437,59.18189453885426,21775300
2019-03-18,59.17498779296875,59.23019604225244,59.11977954368506,59.20259191761059,10498900
2019-03-19,59.20949172973633,59.31990295862761,59.174985259174434,59.216388811890134,14067200
2019-03-20,59.4648323059082,59.55454704096294,59.10598916053695,59.21640041105532,31184400
2019-03-21,59.451019287109375,59.52692930790769,59.37510926631106,59.388908695116186,16400700
2019-03-22,59.23710632324219,59.382029326139076,59.17500097767175,59.36132227933266,27030400
2019-03-25,59.21639633178711,59.28540928167486,59.1059850888747,59.19569455280034,23592100
2019-03-26,59.36129379272461,59.45100849098417,59.271584359412124,59.3129879032568,18762700
2019-03-27,59.40273666381836,59.51314793236444,59.26471599694814,59.39583431423733,16706700
2019-03-28,59.5200309753418,59.5200309753418,59.37511327084782,59.40961447766159,19706700
2019-03-29,59.671871185302734,59.71327475344541,59.55455756559836,59.56835699999586,22358900
2019-04-01,59.65731430053711,59.80287002761543,59.643454116679806,59.75435145192265,21353900
2019-04-02,59.685020446777344,59.705813359830664,59.56719041405759,59.671154979324186,15129300
2019-04-03,59.705787658691406,59.8236176406897,59.678062023846365,59.74737346689688,13746500
2019-04-04,59.795921325683594,59.80285405982523,59.698884200207665,59.71274966849093,14435700
2019-04-05,59.90681457519531,59.955333130365375,59.84443055390472,59.85829602002526,14227000
2019-04-08,59.87217330932617,59.89297151445104,59.82365474028964,59.879106044367795,11472100
2019-04-09,59.830570220947266,59.8998816869927,59.7959118438616,59.83750295398958,19118700
2019-04-10,60.09391403198242,60.09391403198242,59.906772675252704,59.906772675252704,16767000
2019-04-11,60.1840705871582,60.20486349989181,60.05930782263025,60.08703346898383,20976100
2019-04-12,60.27415466308594,60.30881303138179,60.15632467187931,60.25336175735824,17442800
2019-04-15,60.232608795166016,60.26726189831769,60.184090220251235,60.26726189831769,13940000
2019-04-16,60.19792556762695,60.2811024995046,60.177132656689004,60.274169766483325,11543800
2019-04-17,60.0523681640625,60.26030784367259,60.04543543124197,60.26030784367259,11818600
2019-04-18,60.080074310302734,60.156318482208974,60.01076286896725,60.156318482208974,15295500
2019-04-22,59.97612762451172,60.06623729229595,59.969194891268465,60.03851164744896,24591400
2019-04-23,60.1840705871582,60.21872367900543,60.01771670903672,60.052375089010276,15094100
2019-04-24,60.10087966918945,60.19791676479389,60.09394693718196,60.19791676479389,11938800
2019-04-25,60.12861633300781,60.17020215642684,60.00385357462465,60.09395795474124,14369000
2019-04-26,60.28112030029297,60.28805303536146,60.19794334385348,60.19794334385348,11937200
2019-04-29,60.25335693359375,60.30187547244891,60.25335693359375,60.267217106927745,7601200
2019-04-30,60.26033020019531,60.32964168973793,60.24646472941018,60.281123118245326,11168100
2019-05-01,60.06262969970703,60.46634316400392,60.055667657775835,60.27144316330465,24574300
2019-05-02,60.104408264160156,60.19489890331446,59.98608007040215,60.111370308052834,24936600
2019-05-03,60.25754928588867,60.27843010982734,60.18794476926505,60.22274437233475,18522700
2019-05-06,60.2853889465332,60.29235099097035,59.86079451409452,59.986084761543374,18893700
2019-05-07,59.923423767089844,60.17400420672465,59.82597640839661,60.139204613181505,30266300
2019-05-08,59.94432067871094,60.06961092106583,59.88167290229163,59.93039659040278,27527500
2019-05-09,59.85382080078125,59.902544481374385,59.638045259652095,59.85382080078126,30890400
2019-05-10,60.020870208740234,60.076550614728646,59.686761220398715,59.83293224327244,33782400
2019-05-13,59.471004486083984,59.70069884571104,59.45708039732847,59.6380563777629,34801600
2019-05-14,59.60324478149414,59.74245910101609,59.533640276974815,59.589326004783594,18128500
2019-05-15,59.65892791748047,59.69373282346971,59.4709952323945,59.50579482790069,19543700
2019-05-16,59.839900970458984,59.93734832992779,59.721572792601556,59.74245361099018,29384100
2019-05-17,59.81903076171875,59.93039691637121,59.7146213407745,59.7146213407745,27089400
2019-05-20,59.76334762573242,59.91648074170612,59.7076618907449,59.80510927173108,15780000
2019-05-21,59.95125198364258,59.96517606604474,59.85380464875326,59.85380464875326,15004300
2019-05-22,59.9999885559082,59.9999885559082,59.83989874722135,59.91646528545684,14976200
2019-05-23,59.70068359375,59.85381666803581,59.63107909920623,59.83293585072093,18333400
2019-05-24,59.6171760559082,59.83991368351243,59.61021401147197,59.77030917060185,17611600
2019-05-28,59.56145095825195,59.73546478076765,59.50576526053163,59.686741122882474,20544600
2019-05-29,59.40138626098633,59.52667648964427,59.33874380189893,59.484914850252665,25441900
2019-05-30,59.52666473388672,59.6171553486753,59.47098432918847,59.50578391831461,20311900
2019-05-31,59.09511947631836,59.40138031869146,59.081195390925316,59.331775823174056,34947400
2019-06-03,59.19021224975586,59.281110830771745,59.064349803490956,59.19021224975586,58940600
2019-06-04,59.78456115722656,59.79155499728707,59.37201528418373,59.37201528418373,34113300
2019-06-05,59.924434661865234,59.93842234868823,59.73564356767036,59.84052987988504,28368700
2019-06-06,60.050262451171875,60.10620249664291,59.83350144339208,59.91041767223066,23538600
2019-06-07,60.204124450683594,60.28104071726457,59.546847265453906,60.13420202690243,29934000
2019-06-10,60.29499435424805,60.37190524265842,60.26003049473209,60.31597053606324,17482200
2019-06-11,60.37893295288086,60.595699400956704,60.28803433577742,60.49081309830568,34293700
2019-06-12,60.23908233642578,60.37892717007417,60.22509465221788,60.36494482060471,18195500
2019-06-13,60.37893295288086,60.420890674784644,60.30901052935983,60.34397440848982,19438500
2019-06-14,60.33695602416992,60.38590223420008,60.28800981413976,60.35793220922045,8842000
2019-06-17,60.24605178833008,60.33695035992803,60.21808176597619,60.30198649830159,10554000
2019-06-18,60.66558837890625,60.67257688308825,60.51175593112604,60.532732113144064,22540400
2019-06-19,60.952293395996094,60.966281078797806,60.5187712544256,60.62365220174884,28212600
2019-06-20,61.259944915771484,61.287914940480015,61.03619005284001,61.13408247195149,48362000
2019-06-21,61.064170837402344,61.148075591575676,61.064170837402344,61.09912937339534,22467800
2019-06-24,61.05717849731445,61.09214236890467,61.02920846698984,61.06417233858006,13764100
2019-06-25,60.798439025878906,61.050163878391174,60.75648666203886,61.050163878391174,26173600
2019-06-26,60.77048873901367,60.94529740941506,60.74950721738621,60.917327381982375,19554600
2019-06-27,60.93830108642578,60.973259618239595,60.84739716728837,60.875367193581646,12995100
2019-06-28,60.95928955078125,61.00823577296889,60.93831336052056,60.97327189937567,14690800
2019-07-01,60.977561950683594,61.286595309628666,60.96351741548809,61.195287076232496,26036100
2019-07-02,61.11094665527344,61.14606063658637,60.99154411512446,61.019638515250165,20683200
2019-07-03,61.34272384643555,61.37784319065434,61.124998915965904,61.13904879703726,16237900
2019-07-05,61.09694290161133,61.16717627571938,60.99861510616746,61.16015668923265,17591400
2019-07-08,60.977561950683594,61.068864825615364,60.97053700385364,61.068864825615364,16679400
2019-07-09,60.907318115234375,60.96350696331162,60.89326822398332,60.935412539273,19189100
2019-07-10,61.07587432861328,61.16015759386738,61.02671043016416,61.05480485191552,24497000
2019-07-11,60.95647430419922,61.11099093762724,60.872191042748625,61.11099093762724,19191200
2019-07-12,61.05479431152344,61.06181925536426,60.90730264163875,60.95646653160031,21291200
2019-07-15,61.09694290161133,61.15313174428295,61.005640051117155,61.04075941740266,10735200
2019-07-16,60.97052764892578,61.08993029285698,60.914344158299805,61.08993029285698,20147200
2019-07-17,60.89324188232422,61.01966405657763,60.88622229819876,61.01966405657763,9361300
2019-07-18,60.92135238647461,60.93540227535912,60.75981617354091,60.90028291161044,17236600
2019-07-19,60.81599044799805,60.94943757988806,60.79492097632315,60.92134316483428,14771000
2019-07-22,61.01970291137695,61.01970291137695,60.858166638253195,60.886261068027885,12852800
2019-07-23,61.12505340576172,61.1461228876915,60.99863115571866,61.06886454830605,14051800
2019-07-24,61.17420959472656,61.181234540637895,61.096951265093026,61.11100115691569,12713700
2019-07-25,61.089908599853516,61.20930584292322,61.04074471397413,61.20930584292322,14272500
2019-07-26,61.22335433959961,61.23740422702542,61.16014592156953,61.18824033795913,8512700
2019-07-29,61.13206100463867,61.21634426690445,61.07587216312815,61.20931932209992,14731800
2019-07-30,61.160152435302734,61.16717202130122,60.991585919012316,61.03373022731622,13794100
2019-07-31,61.05479431152344,61.2865692321117,60.80897486171563,61.20931092524894,23449700
2019-08-01,61.024452209472656,61.35595438404527,61.00329341214749,61.045616387977205,28839000
2019-08-02,60.93278503417969,61.00331617864566,60.78466801644673,61.00331617864566,23559600
2019-08-05,60.297950744628906,60.56597643510863,60.199206136929284,60.56597643510863,47727900
2019-08-06,60.68594741821289,60.74237450864856,60.42497616083556,60.56604388692473,28695000
2019-08-07,60.67887496948242,60.74940612134143,60.269786755045445,60.43906797692541,38028500
2019-08-08,60.9186897277832,60.953952614502036,60.692986804290435,60.692986804290435,27074700
2019-08-09,60.83403778076172,60.90456892224231,60.714134302126595,60.81287897643566,19090800
2019-08-12,60.622440338134766,60.75645327678776,60.573067999870176,60.66476332891961,17466700
2019-08-13,60.89046096801758,60.946888030080416,60.57306277979976,60.615385766937294,30078600
2019-08-14,60.34735107421875,60.636535689051,60.3050334744599,60.61537688917157,29745300
2019-08-15,60.523681640625,60.58716342150537,60.410832914097725,60.453150513897945,27296500
2019-08-16,60.72823715209961,60.74939595599856,60.61538840424484,60.61538840424484,15780200
2019-08-19,60.90458679199219,60.911641522564494,60.81289681928318,60.84111036038966,13603000
2019-08-20,60.95392990112305,60.989198155881965,60.83402644483097,60.93277110073976,16126800
2019-08-21,61.21492385864258,61.25724147521451,61.06680681945865,61.109124436030584,18334300
2019-08-22,61.32773971557617,61.384166761509384,61.186677481922416,61.32069037071898,20677200
2019-08-23,61.045631408691406,61.46176887495828,60.996259075724474,61.214907210123634,30340300
2019-08-26,61.34891891479492,61.34891891479492,61.17963773554726,61.23606479529648,14187800
2019-08-27,61.320716857910156,61.4899926876484,61.214917446380646,61.468833881578824,14722700
2019-08-28,61.46882629394531,61.49703982561598,61.285441028676445,61.30659983213421,13576000
2019-08-29,61.532264709472656,61.652173490327144,61.49700185254408,61.60279580450742,16271400
2019-08-30,61.47588348388672,61.638104571012825,61.341870548379895,61.63104984251743,14413600
2019-09-03,61.299522399902344,61.427023354632894,61.19327070359593,61.427023354632894,20561500
2019-09-04,61.427005767822266,61.44825502016264,61.33491846876833,61.40575651548188,13526700
2019-09-05,61.667842864990234,61.71742625922491,61.469509288051555,61.48367906022413,23399100
2019-09-06,61.724491119384766,61.837827643255714,61.65365849405688,61.75282525035251,25162700
2019-09-09,61.788238525390625,61.80948777059679,61.639483000582686,61.759904397054946,17484200
2019-09-10,61.82368469238281,61.84493394877998,61.69618374981451,61.79535054912483,14055800
2019-09-11,61.81660461425781,61.837859276493646,61.74577195269538,61.78827587298137,13999200
2019-09-12,61.851993560791016,61.92991107186438,61.80241018139733,61.86615792453934,23246400
2019-09-13,61.738685607910156,61.844931886352896,61.70326657897253,61.74576509034963,34407300
2019-09-16,61.958229064941406,61.96531394706165,61.75281071690744,61.83781308980545,23020800
2019-09-17,61.99367141723633,62.000756302642245,61.866170500850565,61.97950705060864,14626400
2019-09-18,61.958229064941406,62.007812431419836,61.759895599027686,61.95114418282117,15913800
2019-09-19,61.88740539550781,62.00782138803705,61.859071267115795,61.92281900286102,13327000
2019-09-20,61.96535110473633,61.98660035965759,61.86617890812898,61.90868282215638,23298400
2019-09-23,61.93701171875,61.98659511076262,61.901592694090525,61.915762465628084,15456800
2019-09-24,61.851993560791016,62.000743698972066,61.77407604971764,61.993658815006384,21934200
2019-09-25,61.788238525390625,61.83073701580295,61.64656788371221,61.80240288746727,15142100
2019-09-26,61.745765686035156,61.80951885790092,61.65368377576808,61.788269602007375,13873100
2019-09-27,61.6749382019043,61.788274781751106,61.62535479926771,61.73869137911452,13419200
2019-09-30,61.745765686035156,61.745765686035156,61.639514002382306,61.66784814496874,21827700
2019-10-01,61.603519439697266,61.774204184530014,61.553736163038955,61.75997729064466,27665700
2019-10-02,61.240779876708984,61.57504118311762,61.190996624220524,61.56792773962853,33789500
2019-10-03,61.276371002197266,61.33326229944205,60.98477936519828,61.24792264058979,30387800
2019-10-04,61.468387603759766,61.47550105030042,61.304810889144,61.35459416298882,17588600
2019-10-07,61.41859436035156,61.5110474464934,61.34036273901269,61.42570780573755,14542500
2019-10-08,61.19101333618164,61.390146400521,61.19101333618164,61.3545845993308,15471500
2019-10-09,61.37593078613281,61.43282207710347,61.34036898155278,61.35459044780305,11351300
2019-10-10,61.45418930053711,61.50397259314671,61.37595763701175,61.39017910948366,11092800
2019-10-11,61.71017074584961,61.75284598544453,61.567934416448296,61.61771767433557,18661400
2019-10-14,61.75288772583008,61.78133609613297,61.65332114275587,61.71021245738982,9842600
2019-10-15,61.888004302978516,61.92356611867294,61.73154642144838,61.75998936283839,26321500
2019-10-16,61.83819580078125,61.88087104740709,61.83108778131783,61.86664415654213,11813000
2019-10-17,61.923561096191406,61.94489601348912,61.873777813839794,61.88089126159597,14814300
2019-10-18,61.93777084350586,61.96621920317567,61.84531774405632,61.92354937665585,21363700
2019-10-21,61.95912170410156,61.994678090249366,61.952008256483715,61.98757006860224,10090400
2019-10-22,61.97330856323242,62.00175691184559,61.93063875329652,62.00175691184559,15464300
2019-10-23,62.0302619934082,62.037375443559384,61.93780341936076,61.980478694295215,9097500
2019-10-24,62.10133361816406,62.10133361816406,61.99465364983612,62.05866380122032,14832800
2019-10-25,62.1511344909668,62.172469405484094,62.0871297474149,62.0871297474149,11593600
2019-10-28,62.14405059814453,62.18672587344444,62.12982912369303,62.15827749856874,10646500
2019-10-29,62.0302619934082,62.15827696626624,62.01603509310583,62.136942041785346,10655700
2019-10-30,61.952003479003906,62.0729049493303,61.873771839152646,62.06579150226101,24566400
2019-10-31,61.738643646240234,61.94489020406027,61.72442217803244,61.93777675697122,24576400
2019-11-01,62.00358963012695,62.06786709006991,61.83219215132507,61.839329853497254,23894100
2019-11-04,62.13215255737305,62.16786287047823,62.08930454054987,62.11787170130825,14135800
2019-11-05,62.067901611328125,62.1893079993111,62.003624115634956,62.18216484453838,21946800
2019-11-06,61.99644470214844,62.06786531084387,61.97502069899079,62.06786531084387,8976900
2019-11-07,61.96786117553711,62.117840055268836,61.95358032674772,62.08927290906403,15077600
2019-11-08,62.02503967285156,62.04646368561743,61.87506613486053,61.96076763455393,11692800
2019-11-11,61.98930740356445,62.01786910887554,61.90360594174872,61.9678779516399,4933600
2019-11-12,62.00358963012695,62.05358078847031,61.9393176188116,61.953598471783586,14690200
2019-11-13,61.939292907714844,61.96785460226394,61.90358261659033,61.93929290771485,15333600
2019-11-14,61.903594970703125,61.989296417330166,61.882170971202996,61.946442969703384,14965100
2019-11-15,62.08927917480469,62.09641687560668,61.960729728223505,61.967867429025496,12996200
2019-11-18,62.01075744628906,62.06074862451689,61.98219028035462,62.03932461222351,13135800
2019-11-19,61.78932571411133,61.95358545623243,61.78932571411133,61.94644230693331,20175500
2019-11-20,61.66079330444336,61.83219624321585,61.65365560179882,61.75363792510212,22566100
2019-11-21,61.675071716308594,61.739343723654365,61.610794260335545,61.7250628715644,17853800
2019-11-22,61.91073989868164,61.91073989868164,61.70363214985296,61.76790415019978,20394800
2019-11-25,62.07500457763672,62.089290879186926,61.92503110312511,61.92503110312511,16885300
2019-11-26,62.14643859863281,62.14643859863281,62.06074255783639,62.09644742529182,11469400
2019-11-27,62.22499084472656,62.23927714921383,62.096441347484706,62.12500850783053,11814700
2019-11-29,62.08927917480469,62.210685471957305,62.08213602537613,62.210685471957305,11519500
2019-12-02,62.04694366455078,62.111468712482846,61.9107168254782,62.111468712482846,20966400
2019-12-03,61.9609375,61.99678841449225,61.83188186594209,61.90357822484503,29757200
2019-12-04,62.1473503112793,62.16885867121596,61.98961504496862,61.98961504496862,12406800
2019-12-05,62.24056625366211,62.24056625366211,62.07566515101789,62.190378248064,18158900
2019-12-06,62.32661056518555,62.38396985370668,62.269251276664406,62.340947652274416,16094700
2019-12-09,62.32661056518555,62.37679857512084,62.30510219951083,62.30510219951083,18034300
2019-12-10,62.47714614868164,62.484317424002356,62.305073831546856,62.32658218742866,15117100
2019-12-11,62.60622024536133,62.620557330157006,62.44131368476029,62.491507156750046,14127500
2019-12-12,62.74961853027344,62.81414909277321,62.61339706736493,62.63490543150404,18958100
2019-12-13,62.81414794921875,62.842827590909586,62.73528030208954,62.77113122172367,18088100
2019-12-16,62.936038970947266,62.971889894367855,62.87867968150749,62.90735932622738,17517400
2019-12-17,63.12964630126953,63.129646301269524,62.94323128333755,62.94323128333755,18650700
2019-12-18,63.24431610107422,63.27299573572109,63.136768838668694,63.1582771971336,31575700
2019-12-19,63.21125030517578,63.268814515255535,63.1177125810151,63.25442620754821,29429300
2019-12-20,63.117713928222656,63.31198627935691,63.10332013058288,63.2832041737027,31918800
2019-12-23,63.14647674560547,63.17525884246811,63.124891545364406,63.1392798489839,9720200
2019-12-24,63.19688415527344,63.19688415527344,63.12493161225868,63.16090513895249,4854900
2019-12-26,63.290374755859375,63.31195995371839,63.240007464313976,63.27598645382771,11382700
2019-12-27,63.26161575317383,63.333568268841496,63.240030547436035,63.333568268841496,11627100
2019-12-30,63.218421936035156,63.33354482055591,63.15366085317352,63.31915651859945,12524300
2019-12-31,63.27601623535156,63.283207644940575,63.18247301443797,63.2184520208856,8310800
2020-01-02,63.542205810546875,63.549402705762276,63.35513045192715,63.39110394875898,15756600
2020-01-03,63.47747039794922,63.52064080371758,63.34795369101977,63.40551789179382,17342200
2020-01-06,63.412715911865234,63.44869491350671,63.35515719471373,63.398327604983585,17936900
2020-01-07,63.355167388916016,63.43431681356293,63.34797048950471,63.419923014740334,9640300
2020-01-08,63.412715911865234,63.48467391514819,63.333566499953896,63.36954550159538,16088100
2020-01-09,63.57823181152344,63.58542871206076,63.4415181494474,63.49188547395541,16649500
2020-01-10,63.59981918334961,63.61421298491308,63.53506354519449,63.585430871412974,16182900
2020-01-13,63.59981918334961,63.64298960878636,63.5710370698495,63.607016084131345,17762400
2020-01-14,63.59255599975586,63.67170535697671,63.52060353581538,63.58536459609659,29157100
2020-01-15,63.60697555541992,63.70051324747537,63.599778659223865,63.60697555541992,24637900
2020-01-16,63.628562927246094,63.700515422793806,63.59258393466047,63.65734502338988,22349200
2020-01-17,63.57823181152344,63.686163361076794,63.57823181152343,63.664578149091454,29626700
2020-01-21,63.44147491455078,63.628555773640606,63.44147491455078,63.56379469219213,19724900
2020-01-22,63.556610107421875,63.58539220341881,63.48465761224127,63.54221631461165,17731800
2020-01-23,63.362335205078125,63.463069800823575,63.33355310777603,63.4486814969844,28566200
2020-01-24,63.096134185791016,63.36955597874755,63.067352077644145,63.36955597874755,40838300
2020-01-27,62.67158126831055,62.87305045957518,62.57084667267823,62.772315863942865,41372700
2020-01-28,63.21125030517578,63.290399721629136,62.880264331655034,62.95941374810839,32628300
2020-01-29,63.175254821777344,63.4846554813298,63.16086102945026,63.297574608440954,17308200
2020-01-30,63.24000930786133,63.254403099935644,62.959390748267474,62.96658764430464,20103300
2020-01-31,62.98100280761719,63.17528065611584,62.880268178627354,63.17528065611584,35659700
2020-02-03,62.97089767456055,63.20211589241317,62.95644343506386,63.10095826664497,25754700
2020-02-04,63.34661865234375,63.361072890343834,63.20933646740248,63.22378519272598,25063800
2020-02-05,63.606712341308594,63.62838817627152,63.46942470297778,63.49832765381976,36687700
2020-02-06,63.65732192993164,63.69345201413546,63.491136773018575,63.585067274200874,18329900
2020-02-07,63.5633659362793,63.62117184275125,63.49833291332969,63.57781465655996,12865100
2020-02-10,63.650062561035156,63.65728967674954,63.49832620707762,63.54890499173013,14220000
2020-02-11,63.69343566894531,63.78736614602291,63.69343566894531,63.78013902850142,16821500
2020-02-12,63.859619140625,63.91742505395917,63.77291578329907,63.816267461962035,26688200
2020-02-13,63.88129806518555,63.91742262514021,63.79458919847918,63.80903791992602,13297900
2020-02-14,63.87406921386719,63.93909672762506,63.8379391422184,63.90297216865123,11398800
2020-02-18,63.744022369384766,63.8740829375196,63.693443565814334,63.837952858108096,26635300
2020-02-19,63.772911071777344,63.852392818570905,63.76568395497568,63.80903563043584,18547500
2020-02-20,63.88129806518555,63.902973903693365,63.62839858212741,63.81626503698699,31277000
2020-02-21,63.8234977722168,63.85962233535138,63.70066433474315,63.83071937723836,23027000
2020-02-24,63.13705062866211,63.29601410596249,63.0069901029322,63.2237594833735,57828300
2020-02-25,62.6963005065918,63.447760832160945,62.63850010668281,63.41163627130224,68418000
2020-02-26,62.761348724365234,63.04314572556279,62.57348221934134,62.81192753194745,69233800
2020-02-27,61.91592788696289,62.63848508293567,61.79308897401534,62.233849304572644,72596300
2020-02-28,62.16880416870117,62.24828587872693,61.19335333336148,61.19335333336148,97472600
2020-03-02,62.640567779541016,62.705889292374174,61.85674838544733,62.15430816998077,72357700
2020-03-03,62.37205505371094,63.27925852825465,62.2268991755056,62.69138691150153,58721000
2020-03-04,63.228458404541016,63.2574895815822,62.843799461593505,62.89460817426371,52664700
2020-03-05,62.43009948730469,62.785727165535064,62.30672116814533,62.6768616627529,62455700
2020-03-06,61.72612762451172,61.89304996574349,61.02939047208043,61.34872787218388,69860600
2020-03-09,59.06983184814453,60.593932569092196,57.799746991166394,57.799746991166394,73609600
2020-03-10,59.97704315185547,60.143971048343396,58.881139667429345,59.962530330788866,57598000
2020-03-11,58.67066955566406,59.28757244382374,58.20618174756293,58.96823499932992,60006600
2020-03-12,56.3264274597168,58.24243999605603,55.324877213898496,55.43373715802019,82926400
2020-03-13,58.09732437133789,58.26424674332355,56.71111452652046,58.15538119712803,69164600
2020-03-16,54.903953552246094,56.355479063014634,53.92417493990341,54.95475672363777,43080100
2020-03-17,55.41923904418945,56.391758383821724,54.16366716337734,54.83137304149024,68569400
2020-03-18,52.973426818847656,54.25077093575849,52.189607179433445,53.59758328863756,54289800
2020-03-19,51.78317642211914,52.74118312900111,51.36223265498577,52.15331701302131,45706300
2020-03-20,50.621952056884766,52.35652459478823,50.37519537851608,51.82672088552353,55796500
2020-03-23,49.8090934753418,50.89048391476929,49.003496413250495,50.83968074585948,48862100
2020-03-24,51.86301040649414,52.218632637580356,50.73082218018568,50.86871335061371,51304000
2020-03-25,53.321807861328125,54.84590903576248,52.31299774630513,52.436376125924994,45692600
2020-03-26,55.76036071777344,55.76036071777344,53.48871946885351,53.71370971608296,41965200
2020-03-27,55.905487060546875,56.878011734586934,54.69346495870827,54.751527290289786,66536800
2020-03-30,56.384521484375,56.63853739200048,55.622468224367076,55.95631849397934,35016900
2020-03-31,55.93452072143555,56.39900832054995,55.869204748339286,56.15225170601434,31103400
2020-04-01,54.39913558959961,54.90242226717001,54.2459608994756,54.83677835637245,36859100
2020-04-02,54.82217025756836,55.65369284388693,54.14382229873716,54.24593871706208,31824800
2020-04-03,53.64784240722656,54.85135850319719,53.48007648834246,54.705479450633824,39986200
2020-04-06,54.953468322753906,55.1139386001701,54.56688387166678,54.74923544783456,32347800
2020-04-07,54.953468322753906,55.96005258475422,54.88052880527249,55.74852408860819,35120800
2020-04-08,56.383094787597656,56.62379457565723,55.20875049991683,55.4056877019523,46291400
2020-04-09,60.07389831542969,61.30659664065416,59.439312883848906,59.789430327289885,88846900
2020-04-13,59.21320343017578,59.75296253193187,58.65885308611556,59.6727273940444,40390500
2020-04-14,59.46122360229492,59.8769851418296,59.06005331112609,59.74569729612144,37632800
2020-04-15,58.90687942504883,59.01629152961536,58.3233519106479,58.53488049549497,34367500
2020-04-16,58.848548889160156,58.89960714954077,58.30149371439662,58.761018057822106,25821900
2020-04-17,59.14756393432617,59.37368370870754,58.972507951683625,59.31532985951691,38251800
2020-04-20,58.25765609741211,58.92870824582284,58.14824409029765,58.5640052653919,24676200
2020-04-21,57.19277572631836,57.66688557721575,57.07606799599041,57.59394602822622,42335600
2020-04-22,57.6960334777832,57.89297628237943,57.50638629389411,57.812741149385126,15720900
2020-04-23,57.66686248779297,58.1045107363605,57.4261626289952,57.8054514708346,23896700
2020-04-24,57.12712478637695,57.79088746467045,57.01042262394282,57.71065229333979,37915200
2020-04-27,57.360511779785156,57.57204027750084,57.265690962848545,57.404274377613056,20550700
2020-04-28,57.53558349609375,57.71064506521498,57.214648415898225,57.674172513748886,23927600
2020-04-29,58.5494499206543,58.61509939113646,57.82004351266597,57.93675120911014,34838300
2020-04-30,58.66616439819336,58.76098523881745,58.009697442138425,58.243107297076854,34636000
2020-05-01,57.654212951660156,58.28439416842999,57.602919391717435,58.13783714675169,31859400
2020-05-04,57.573604583740234,57.79343730797222,57.302478302597905,57.544293181137405,20400900
2020-05-05,58.07187271118164,58.07187271118164,57.75678220029285,57.75678220029285,26484200
2020-05-06,57.74212646484375,58.203768338835445,57.72013872654028,58.13049264955408,18823300
2020-05-07,57.88869094848633,58.408955727913494,57.86670879578318,58.03524236022598,19581700
2020-05-08,58.43825912475586,58.445588371512436,58.08652795794409,58.130497847906334,21770400
2020-05-11,58.174461364746094,58.41627618926528,58.13782072203331,58.31368909836208,14285100
2020-05-12,58.10120391845703,58.62146878303702,58.10120391845704,58.55552231413398,25332700
2020-05-13,57.79341506958008,58.19643412148936,57.69815165013281,58.145140584316316,29962000
2020-05-14,57.595558166503906,57.815390781683085,57.14124562797786,57.492971103573794,30429100
2020-05-15,57.676204681396484,57.77146256836593,57.28050904304854,57.427066089054996,34133400
2020-05-18,58.69472885131836,58.73869874277575,58.37231466056955,58.59214175554682,31900200
2020-05-19,58.76799774169922,58.93653685984383,58.540841426030944,58.650757756075095,18536500
2020-05-20,59.39087677001953,59.53742820321129,59.02449259646131,59.07578615713631,36053700
2020-05-21,59.37620544433594,59.52276243644341,59.20767189163437,59.37620544433594,23307300
2020-05-22,59.52278518676758,59.596060915539375,59.215018180998456,59.317605319394914,11311900
2020-05-26,59.96974563598633,60.20423682237176,59.48612154051036,59.962421979344974,27673800
2020-05-27,60.09433364868164,60.416747919477515,59.837865845578506,60.39476576357994,24905000
2020-05-28,60.15294647216797,60.49002480656325,60.04303570071125,60.182257874749226,23282500
2020-05-29,60.3947639465332,60.54132096573909,59.99906838054526,60.12364324451493,32189000
2020-06-01,60.851585388183594,60.87365348843729,60.189514318390025,60.27779233184133,46987000
2020-06-02,61.454803466796875,61.48422947081034,60.778022211796454,60.947214719328365,35930900
2020-06-03,61.74169921875,62.07273193800059,61.631353108187696,61.704915311083795,35991000
2020-06-04,61.55043411254883,61.77848424181133,61.440087999994255,61.67549042097368,36405800
2020-06-05,62.13159942626953,62.550910260934515,62.087463216021966,62.212519553348535,35306500
2020-06-08,62.20513153076172,62.29340952095461,62.05064925725043,62.27869932880663,20493100
2020-06-09,61.71963119506836,61.90353950875305,61.48422877804941,61.874113505071136,28412400
2020-06-10,61.63134765625,61.95502805528348,61.24882086756702,61.63870555961962,36663100
2020-06-11,60.04975891113281,60.77804009679352,59.93206047288055,60.74861408412094,48794500
2020-06-12,60.6456298828125,60.96195252455091,60.2116031825489,60.86631657388959,36156800
2020-06-15,61.234134674072266,61.63137746160381,60.11597415588012,60.24838841839063,39432300
2020-06-16,61.4842529296875,62.035978087464805,61.285628729922095,61.97712605698331,40976300
2020-06-17,61.19734191894531,61.5136644929184,61.16791591061791,61.44009666588128,17066700
2020-06-18,61.17524719238281,61.212025477458276,60.93248693865873,61.02811721477666,22223600
2020-06-19,60.96926498413086,61.32972921852328,60.84420871298316,61.2929453211576,32037600
2020-06-22,60.92512893676758,61.07961120367466,60.829498660806465,60.9619128342175,21536000
2020-06-23,61.01344299316406,61.16056744507135,60.97665907396819,61.138499338529066,17438000
2020-06-24,60.388145446777344,60.8957343083819,59.98355042859721,60.8221720880253,43720600
2020-06-25,60.41022491455078,60.4470032220112,59.94677221855641,60.226316539934146,31159700
2020-06-26,59.836429595947266,60.329308334405766,59.75551506979283,60.329308334405766,33705800
2020-06-29,59.49803924560547,59.91735014279027,59.20379031683187,59.90999784827792,76540200
2020-06-30,60.04239273071289,60.17480695089576,59.64515007016428,59.69664417732224,40554300
2020-07-01,60.229286193847656,60.406581670841554,60.14064127341151,60.14064127341151,28799100
2020-07-02,60.672508239746094,60.953232094057746,60.55431317170944,60.7537698148237,30623300
2020-07-06,61.108402252197266,61.12317453085011,60.87939529827806,61.03452958668685,22888200
2020-07-07,60.70206832885742,61.197021177072266,60.67251814799256,61.04188695462227,22408000
2020-07-08,60.86460494995117,60.945866556249264,60.6651482302062,60.672531549962784,21155700
2020-07-09,60.73164749145508,60.916331982903166,60.450929093458406,60.864620550742636,21655600
2020-07-10,60.9384765625,60.97541570514163,60.56172436094036,60.62820805434905,17903400
2020-07-13,60.60606384277344,61.24876790681934,60.59867488494575,61.16750627908514,20039400
2020-07-14,61.123172760009766,61.15272295258243,60.60605848029545,60.60605848029545,31929700
2020-07-15,61.47038650512695,61.54425917574081,61.24876849328538,61.49254774269876,21291300
2020-07-16,61.52948760986328,61.536876567847436,61.374353308937444,61.43345370056354,17570400
2020-07-17,61.69937515258789,61.72154201970051,61.470368250853895,61.669830602014706,22863700
2020-07-20,62.068721771240234,62.09827194733711,61.69196970727461,61.75106442334856,16701600
2020-07-21,62.35683822631836,62.48242225498547,62.25340978587001,62.27557664632903,22331600
2020-07-22,62.48244094848633,62.511991135152385,62.30513982849002,62.42334057515423,15251400
2020-07-23,62.43814468383789,62.51202300622999,62.03184209130478,62.475083845033936,28434900
2020-07-24,62.4972038269043,62.571076464401294,62.2755859144133,62.30513046051533,14977500
2020-07-27,62.644981384277344,62.659753663611795,62.43074669912591,62.593269952421714,12931500
2020-07-28,62.48244094848633,62.64496415708871,62.42334057515423,62.58586378375661,14862900
2020-07-29,62.82963562011719,62.8739580729012,62.57107294922203,62.67449576313184,18012800
2020-07-30,62.962615966796875,62.99216051468906,62.60063043972251,62.630180623736,54812400
2020-07-31,63.080833435058594,63.0882223927124,62.71885341574819,62.940471420252734,28623100
2020-08-03,63.09640884399414,63.12607751837173,62.93323396427792,63.06674016961655,17480600
2020-08-04,63.074127197265625,63.09637727723697,62.89612089877665,63.022208457759746,17120700
2020-08-05,63.18539810180664,63.21506676831208,63.05189193189191,63.08897352098406,14566000
2020-08-06,63.32631301879883,63.34115018043301,63.118638025673604,63.18539393558909,13258600
2020-08-07,63.170555114746094,63.30406127235129,63.081554782155294,63.30406127235129,14289900
2020-08-10,63.20022201538086,63.266977921680635,63.05188435938847,63.237309258738385,13708700
2020-08-11,62.62913131713867,63.24473783472858,62.59946264685286,63.2299063289458,20535400
2020-08-12,62.643978118896484,63.05932828687477,62.643978118896484,62.90357197388292,18003400
2020-08-13,62.473392486572266,62.90357417903528,62.41405512943191,62.65881748359451,28444900
2020-08-14,62.36213684082031,62.525311744862336,62.24346212561815,62.45855580288065,14072300
2020-08-17,62.73295593261719,62.76262459680158,62.37693762112352,62.42144344675965,13756500
2020-08-18,62.829376220703125,62.873876388593004,62.606869722534526,62.76262596886831,24900300
2020-08-19,62.651390075683594,62.88873381209658,62.577221219064725,62.799727788921324,18738300
2020-08-20,62.85903549194336,62.85903549194337,62.54010446604848,62.54752304582791,19912800
2020-08-21,62.85162353515625,62.90354228164644,62.7700361251404,62.859042115717415,17570600
2020-08-24,63.140907287597656,63.17057596115831,62.962900904954616,62.970319488025,16058100
2020-08-25,63.207645416259766,63.25214558470747,62.97772033432091,63.14830808584997,24018600
2020-08-26,63.20022201538086,63.318896667149865,63.17055335243862,63.21505917621141,16243100
2020-08-27,63.10380935668945,63.304065777990914,62.97030318958201,63.281815693259574,19861800
2020-08-28,63.155738830566406,63.2447391846032,63.11123299482763,63.14090166574669,14418500
2020-08-31,63.06673812866211,63.215081495749395,63.03706945524465,63.14090698284532,21473800
2020-09-01,63.41001892089844,63.4695951690485,63.03022744082143,63.082355237576806,22774200
2020-09-02,63.4845085144043,63.588764144247676,63.26110034673666,63.44727192595779,15878600
2020-09-03,63.08980941772461,63.38768500401925,62.829170410280895,63.37278809987718,34169800
2020-09-04,62.91852951049805,63.25364167778141,62.53874367501622,63.14938607413884,36087300
2020-09-08,62.56850814819336,62.858940882349586,62.48659792443448,62.65787250343394,34967600
2020-09-09,63.06002426147461,63.104703612997,62.73980898538693,62.836616140853614,32976800
2020-09-10,62.76215362548828,63.17173331852206,62.73981394796007,63.15683641249994,32866300
2020-09-11,62.88875961303711,62.91854774864169,62.62812052837946,62.806843660501,20807100
2020-09-14,62.821739196777344,63.07492982162666,62.75471447275464,63.0153592332247,28958000
2020-09-15,62.993003845214844,63.08981668878316,62.88130545879741,62.963221396506796,22176900
2020-09-16,62.993003845214844,63.290879465839446,62.93343326629385,63.03768888128672,26951200
2020-09-17,62.92601013183594,63.045162700629135,62.7249472738814,62.78451787677081,25752400
2020-09-18,62.769596099853516,63.06747169536936,62.73980797215149,63.05257479076614,29891800
2020-09-21,62.26321029663086,62.57597712029243,62.09192997995646,62.50150964058794,42968900
2020-09-22,62.47917556762695,62.51640647006561,62.19619116526703,62.337683366446996,41396800
2020-09-23,61.846187591552734,62.53874594460009,61.779162883061964,62.53874594460009,39577800
2020-09-24,61.88343811035156,62.062161253816164,61.48130677642649,61.71216342163732,38755800
2020-09-25,61.77173614501953,61.92812529263795,61.63024958892196,61.80897273854896,36032200
2020-09-28,62.173851013183594,62.27066385809658,61.9504485557409,62.09193507433644,20277000
2020-09-29,62.225990295410156,62.263226885935914,62.02492747848675,62.225990295410156,20243400
2020-09-30,62.47917556762695,62.57598273177349,62.218536524536255,62.22597929612097,28797600
2020-10-01,62.69379806518555,62.73866833526453,62.58909696447989,62.678837504637855,31098000
2020-10-02,62.69379806518555,62.72371348049889,62.282468236854726,62.282468236854726,26284300
2020-10-05,63.164974212646484,63.17993477821403,62.761124529082366,62.81347509700083,27394000
2020-10-06,63.022850036621094,63.38182927936668,62.98546005048565,63.17990737804707,37848500
2020-10-07,63.24723434448242,63.292104625458755,63.17244864092737,63.20983863981317,20968200
2020-10-08,63.389320373535156,63.4566257835306,63.29957412109209,63.44914550271473,18738800
2020-10-09,63.53141784667969,63.59124868764289,63.38932673162088,63.486547568848806,21287800
2020-10-12,63.85301971435547,63.920330856101835,63.66605256230452,63.733363704050895,10503400
2020-10-13,63.568817138671875,63.76326452989186,63.51646657631842,63.68847882735598,25183100
2020-10-14,63.41177749633789,63.58378407426381,63.35942692404073,63.53891378537609,31620600
2020-10-15,63.36688995361328,63.40427994891085,63.06026118094562,63.157482015658765,32232100
2020-10-16,63.29209518432617,63.5239382482818,63.20982921095201,63.464107412049216,27456900
2020-10-19,63.06773376464844,63.46410304227811,63.045298629051615,63.41923277108447,20998100
2020-10-20,63.29209518432617,63.396796294841906,63.172439217643586,63.179919498618304,27650700
2020-10-21,63.28465270996094,63.419269306876565,63.21734155861038,63.28465270996093,26901600
2020-10-22,63.39680480957031,63.449155371859305,63.15748713828016,63.27714882681691,28977800
2020-10-23,63.4715690612793,63.50895904361209,63.32199201460538,63.49400419183515,20734700
2020-10-26,62.91068649291992,63.284620661006215,62.888245649977364,63.23974468090369,50102400
2020-10-27,62.94061279296875,63.07522363920162,62.91069736965581,62.955567651733425,30880900
2020-10-28,62.41709899902344,62.61154639005,62.30491759243952,62.52928040560735,45794300
2020-10-29,62.596580505371094,62.62649592496955,62.27499687691631,62.37222341705701,37112600
2020-10-30,62.73121643066406,62.76113185950926,62.39467784127863,62.54424927972001,36801700
2020-11-02,62.88069534301758,62.97833410995997,62.707943661169345,62.925758507712395,25665400
2020-11-03,63.42144012451172,63.42144012451172,63.00834224901649,63.00834224901649,39777600
2020-11-04,64.01480102539062,64.14999618280581,63.586683981960554,63.60921555314508,57673400
2020-11-05,64.24012756347656,64.50300546532921,64.15750797570738,64.32274715124575,55079000
2020-11-06,64.01480102539062,64.27767890639014,63.924669010344495,64.26265403872844,25953400
2020-11-09,64.50301361083984,65.26912157047936,64.4729695996472,65.25409669972842,59347100
2020-11-10,64.41287231445312,64.63819375048703,62.62529131158825,64.4278914513989,39295700
2020-11-11,64.39033508300781,64.540549360491,64.31522221395885,64.53303692752463,14416200
2020-11-12,63.954742431640625,64.33028407160292,63.954742431640625,64.33028407160292,43300100
2020-11-13,64.17251586914062,64.24011057017556,64.02229587188472,64.02980830432426,20277100
2020-11-16,64.53304290771484,64.56308691205709,64.36029704563178,64.51802377069767,28350400
2020-11-17,64.55559539794922,64.67577145426186,64.382849479887,64.42791263584937,23747100
2020-11-18,64.4354019165039,64.69827978233307,64.41287034661966,64.62317263928298,22098900
2020-11-19,64.65319061279297,64.6982537344188,64.33022487042865,64.37528799205447,21704200
2020-11-20,64.53304290771484,64.60815005341652,64.48046733269288,64.53304290771484,48530200
2020-11-23,64.63069915771484,64.75086946672229,64.56309870302213,64.69829388209861,23790600
2020-11-24,64.82595825195312,64.98368496111831,64.75085111382313,64.83347068485833,26080100
2020-11-25,64.79592895507812,64.90859255299405,64.73584666912377,64.81846625890822,26510900
2020-11-27,64.90106964111328,64.9686643447974,64.88604477564535,64.91608877627402,7338500
2020-11-30,64.83348083496094,64.91610041893077,64.70579810711965,64.91610041893077,24256900
2020-12-01,65.0001220703125,65.14339564713732,64.98504336629476,65.03782745990894,26256700
2020-12-02,65.18109893798828,65.26404619000189,64.96242034204646,65.01520443396106,23705000
2020-12-03,65.21878814697266,65.3771403974011,65.18108851765176,65.24140907517192,20748400
2020-12-04,65.49024963378906,65.52795501547708,65.2414079219286,65.35451831395913,19362000
2020-12-07,65.46009063720703,65.48271156644337,65.3620646928383,65.45255416281752,17811300
2020-12-08,65.40731811523438,65.49026537245514,65.37715495324184,65.42993904847006,21408300
2020-12-09,65.30929565429688,65.4902688829179,65.21880616346876,65.4902688829179,36608500
2020-12-10,65.42993927001953,65.51288652752116,65.19618195507945,65.21126641264425,24251500
2020-12-11,65.36207580566406,65.49780715719291,65.25650761592328,65.39223896745212,17699600
2020-12-14,65.37714385986328,65.51287518928099,65.30173884419432,65.47517555796348,20705200
2020-12-15,65.58077239990234,65.60339333918866,65.36209373174069,65.49028288972069,25052800
2020-12-16,65.48274993896484,65.58078169381352,65.30177664599098,65.55816075132144,42386700
2020-12-17,65.58041381835938,65.63341703878866,65.50469575730578,65.56526673999801,23911400
2020-12-18,65.6334228515625,65.66371123404996,65.53498994116698,65.61070800892648,26741200
2020-12-21,65.39871215820312,65.53500702647028,65.28513213849386,65.40627992310924,30308300
2020-12-22,65.48198699951172,65.52741668498044,65.38354831177179,65.44412507700893,21975100
2020-12-23,65.77729797363281,65.8075863592282,65.57285281509371,65.58799989635084,15913900
2020-12-24,65.91358947753906,65.91358947753906,65.83029786560563,65.83786562893152,7327300
2020-12-28,65.99687957763672,66.04988280429667,65.90601442754033,66.01202088086023,22575500
2020-12-29,65.91358947753906,66.11045530854668,65.9060159372946,66.11045530854668,22893000
2020-12-30,66.04987335205078,66.08772949315129,65.93629337491407,65.93629337491407,21080100
2020-12-31,66.10286712646484,66.13314972425147,66.00442846444955,66.03471683915296,12059900
2021-01-04,65.96660614013672,66.17861909481171,65.77730803390266,66.17861909481171,34528300
2021-01-05,65.98930358886719,66.06502165601192,65.86058229702931,65.89086490235263,33725500
2021-01-06,65.86815643310547,66.13317258221332,65.85301512897878,65.94387450757645,37148100
2021-01-07,66.05742645263672,66.15586510686823,65.97413487301758,66.01199678263221,25868200
2021-01-08,66.15589904785156,66.16346681212403,65.98174226195674,66.14075196546803,27403600
2021-01-11,65.79998779296875,66.00442709683483,65.79241425522062,65.8908471382796,26608000
2021-01-12,65.88328552246094,65.92871519935365,65.71670233796475,65.79242039175833,41746100
2021-01-13,66.08013916015625,66.11042753148953,65.83783796640604,65.86055857759311,47710300
2021-01-14,66.06501007080078,66.16344296313585,66.04229523233248,66.08015137080724,25484800
2021-01-15,65.9590072631836,66.08015500064171,65.91357758375149,65.98172210289965,48134800
2021-01-19,66.1482925415039,66.16343383942244,65.98928291723544,66.14071900408644,24270500
2021-01-20,66.26945495605469,66.34517879319431,66.15588075418066,66.34517879319431,24534700
2021-01-21,66.23162078857422,66.3073388739177,66.16347046792134,66.23162078857422,20451400
2021-01-22,66.10286712646484,66.17101163685994,66.01200200235459,66.08772005065474,26615900
2021-01-25,66.11799621582031,66.1331375119176,65.89840987245758,66.10285491972303,28718200
2021-01-26,66.0195541381836,66.12556052682224,66.01198060273371,66.09527216193764,39103500
2021-01-27,65.83026885986328,66.04228167794399,65.73183021081437,65.8908398243749,46378600
2021-01-28,66.02713775634766,66.24672412181916,65.98170808656606,65.99685516110412,38836200
2021-01-29,65.85299682617188,66.15587481679442,65.79242007266393,65.97414455627059,46095900
2021-02-01,66.06427764892578,66.09467718395778,65.85908803510779,65.97307904382976,35620700
2021-02-02,66.22386169433594,66.31506028681072,66.18586083127538,66.23146302657159,29522300
2021-02-03,66.27705383300781,66.39105061445578,66.24665430474721,66.26945250141337,31911000
2021-02-04,66.41386413574219,66.47466320629242,66.35306506519194,66.38346460046706,21181100
2021-02-05,66.51265716552734,66.61145710305038,66.48226342887853,66.59625443660758,21653100
2021-02-08,66.71023559570312,66.71023559570312,66.54304109275778,66.56583928895631,16590100
2021-02-09,66.58866119384766,66.67225846780576,66.55066032455083,66.6114593961783,14404300
2021-02-10,66.57344055175781,66.63423960696926,66.47464643562698,66.5886432146192,20469400
2021-02-11,66.60382843017578,66.63422795246456,66.52783252351188,66.60382843017578,17047200
2021-02-12,66.71023559570312,66.71783692714165,66.53544555943628,66.53544555943628,17800100
2021-02-16,66.60382843017578,66.67982433683969,66.55063071569944,66.67222880485451,22264400
2021-02-17,66.58106231689453,66.58106231689453,66.44426729974494,66.46706550291672,20276700
2021-02-18,66.48983764648438,66.56583355997795,66.4138417329908,66.47464078303229,26366700
2021-02-19,66.4974365234375,66.59623062752188,66.48223966054618,66.59623062752188,28124800
2021-02-22,66.29224395751953,66.46703396431133,66.29224395751953,66.39863938724916,25455400
2021-02-23,66.45185852050781,66.50505625251903,66.12507079583382,66.26186579216521,29015900
2021-02-24,66.52027130126953,66.52027130126953,66.29228344381437,66.35307672693071,21791800
2021-02-25,65.88946533203125,66.43664522984439,65.81346941247209,66.36825064167624,59413400
2021-02-26,65.69187927246094,66.05666201765078,65.66908107565122,66.02626248919876,46615300
2021-03-01,66.42940521240234,66.47516995428009,66.01755744821102,66.1014526864047,48014200
2021-03-02,66.33024597167969,66.47515695819001,66.29973808932048,66.46752853290431,23988500
2021-03-03,66.11668395996094,66.28447437143157,66.0938045072663,66.23108122343412,30197000
2021-03-04,65.86502838134766,66.3150066729805,65.65147896709578,66.16247303959635,49020300
2021-03-05,66.06332397460938,66.13959078808612,65.65909880749136,65.96417188018322,46950100
2021-03-08,65.58285522460938,66.07859841598643,65.5676041840258,66.02521104576348,39868700
2021-03-09,65.6743392944336,65.933647559388,65.65145983797096,65.75823451398553,31441100
2021-03-10,65.88025665283203,65.97178029250841,65.70484361693119,65.75823095204663,23776600
2021-03-11,66.12432098388672,66.24635251657793,66.03280315315205,66.03280315315205,27728500
2021-03-12,65.9413070678711,66.04808179421711,65.87266866612843,66.01757389829166,21842000
2021-03-15,65.94891357421875,66.00992934578719,65.82688203108188,65.89552622879242,14719400
2021-03-16,65.7963638305664,65.9641542666834,65.72772546240036,65.91839535457271,22931400
2021-03-17,65.88787078857422,66.08616905547709,65.62093417088683,65.66669307140985,28345800
2021-03-18,65.384521484375,65.72009653526139,65.36926463459913,65.63620131784398,37150300
2021-03-19,65.63621520996094,65.70485941091454,65.32351954877201,65.48368159261773,47467800
2021-03-22,65.87266540527344,65.98706273584826,65.70487489538252,65.74300539931217,32979500
2021-03-23,65.9413070678711,65.97181496379655,65.78114497835205,65.85741180877261,24705800
2021-03-24,65.97941589355469,66.20059368274211,65.97941589355469,66.00229535126654,31374500
2021-03-25,66.0938491821289,66.0938491821289,65.86504286296037,65.93368126743908,24070300
2021-03-26,66.29212951660156,66.29975794417174,66.0251927394982,66.17010376940516,25948000
2021-03-29,66.33024597167969,66.3531254287532,66.12431922045096,66.24635074988778,17447500
2021-03-30,66.17012023925781,66.26163811773773,66.15486338031998,66.2235076079667,19622100
2021-03-31,66.49040985107422,66.51328930878813,66.23872417865368,66.2463526041529,41604700
2021-04-01,66.63121795654297,66.63121795654297,66.46285974661126,66.55469308979394,30806600
2021-04-05,66.66182708740234,66.71539507638005,66.60825909842464,66.63887021190803,20758300
2021-04-06,66.77661895751953,66.80723007176121,66.67713137661582,66.67713137661582,15367900
2021-04-07,66.753662109375,66.82253273759278,66.70774251875675,66.7919216233383,15645400
2021-04-08,66.77661895751953,66.85314382388721,66.76131048116217,66.83018694782422,11052100
2021-04-09,66.73070526123047,66.73835950008525,66.65418038810337,66.6924457439037,17413100
2021-04-12,66.66182708740234,66.68478396289666,66.5929506224465,66.65417284941327,15464500
2021-04-13,66.707763671875,66.73072055522725,66.50880012383885,66.58532501450468,20643500
2021-04-14,66.67711639404297,66.79956082349601,66.64650528667971,66.72303597432374,17992800
2021-04-15,66.94500732421875,66.94500732421875,66.78429744243455,66.83021705371962,20944400
2021-04-16,66.8072509765625,66.98325764043547,66.8072509765625,66.96030075718899,32509300
2021-04-19,66.70008087158203,66.79956259429599,66.66946976340729,66.73068614128486,23904900
2021-04-20,66.58531951904297,66.68480128485055,66.54705415763075,66.62357904198076,22901000
2021-04-21,66.8072509765625,66.8072509765625,66.54705934332763,66.55471358390142,19527000
2021-04-22,66.68478393554688,66.83018526491512,66.66948129804791,66.82253102692918,18506500
2021-04-23,66.8608169555664,66.92203336287521,66.72306982179086,66.73071822365776,14388700
2021-04-26,66.8301773071289,66.9449675093577,66.79956619730308,66.86843681555703,12746100
2021-04-27,66.73836517333984,66.86845805256213,66.73836517333984,66.86845805256213,17660600
2021-04-28,66.86843872070312,66.92200670480646,66.7077347683931,66.76130275249643,14795000
2021-04-29,66.94500732421875,66.99857533865493,66.84551969849753,66.99857533865493,17152900
2021-04-30,66.91436004638672,66.95261955689999,66.84548358590678,66.8607920608901,23367500
2021-05-03,66.94046783447266,67.05564530961684,66.93278777395112,66.97886227891063,15782400
2021-05-04,66.90206146240234,66.91742158070694,66.77920980680896,66.88670720226644,23089700
2021-05-05,67.03260040283203,67.04795466328119,66.93277720632172,66.94813732493968,13676300
2021-05-06,67.00956726074219,67.06331596521092,66.91742997203548,67.02492738097293,23110100
2021-05-07,67.05562591552734,67.11705466559354,66.97884290702862,67.07098017395987,17872700
2021-05-10,66.90206146240234,67.09402193402906,66.90206146240234,67.07866767389315,16580800
2021-05-11,66.83299255371094,66.87138115269278,66.65638625224513,66.72549510348712,28683600
2021-05-12,66.51048278808594,66.78690640433238,66.51048278808594,66.74083189617788,31630100
2021-05-13,66.74852752685547,66.80227625043126,66.61799574933877,66.62566995401282,28689600
2021-05-14,66.96350860595703,66.96350860595703,66.81761673284811,66.84065691663133,22550800
2021-05-17,66.84066772460938,66.9635194337999,66.7945932077631,66.95583937129697,13545000
2021-05-18,66.67938995361328,66.93277919481827,66.67171575224512,66.93277919481827,16447500
2021-05-19,66.50283813476562,66.67943862584552,66.47212373236624,66.49515806962246,34701000
2021-05-20,66.7868881225586,67.06330580497027,66.55653321935223,66.55653321935223,28013700
2021-05-21,66.88671875,66.90207301278677,66.74082689176205,66.863684426735,36466200
2021-05-24,66.96350860595703,67.04029164405686,66.87904550659611,66.9404742803441,24277800
2021-05-25,66.97117614746094,67.0172447900746,66.90974738519658,67.00189052859311,15466600
2021-05-26,66.99421691894531,67.0095711819051,66.92511394837162,66.92511394837162,14354900
2021-05-27,66.96350860595703,67.09404035654379,66.95582854469595,67.09404035654379,12682100
2021-05-28,66.94046783447266,67.07099957249018,66.94046783447266,67.03261098622194,15464100
2021-06-01,67.14154815673828,67.14925393871913,67.02598493818353,67.07220787448965,22655300
2021-06-02,67.2262954711914,67.23399537553695,67.11843803245792,67.14154950107373,13698300
2021-06-03,67.08763122558594,67.20319446444488,67.01829093115437,67.0491081867028,16701800
2021-06-04,67.23399353027344,67.26481078017858,67.15695334440528,67.2031821581577,26829200
2021-06-07,67.25711059570312,67.29562774958195,67.22629334592644,67.24940481381161,9189800
2021-06-08,67.3033447265625,67.36497923636803,67.26482168848645,67.36497923636803,10983900
2021-06-09,67.35726165771484,67.40348459307933,67.3341501900326,67.38807890722094,13232200
2021-06-10,67.48052978515625,67.53446438413602,67.38037812517194,67.41119537696476,15290000
2021-06-11,67.5036392211914,67.55756793606116,67.44971050632165,67.52675068788,12559600
2021-06-14,67.44198608398438,67.48050322522293,67.38805738402041,67.48050322522293,19408600
2021-06-15,67.43431091308594,67.46512816673723,67.36497650071313,67.39579375436442,16037000
2021-06-16,67.34184265136719,67.46510574722033,67.2262794580255,67.43428850381,21267200
2021-06-17,67.38807678222656,67.41118824918001,67.31873650357704,67.3803710006457,21099000
2021-06-18,67.35726165771484,67.37266734357323,67.24940422333815,67.28792137687877,35134500
2021-06-21,67.48825073242188,67.48825073242188,67.37268748167875,67.42661621498674,21265000
2021-06-22,67.53446960449219,67.53446960449219,67.42660627598471,67.46512931315097,14604400
2021-06-23,67.46510314941406,67.60377780052666,67.46510314941406,67.51132607385561,16583100
2021-06-24,67.6731185913086,67.6731185913086,67.5652611722128,67.59607841735281,12722300
2021-06-25,67.74246978759766,67.75787547375799,67.66542960121708,67.68083528737742,16175000
2021-06-28,67.7347640991211,67.77328713125928,67.68854116278683,67.77328713125928,16019300
2021-06-29,67.81953430175781,67.81953430175781,67.74249408774189,67.75019987248095,12728000
2021-06-30,67.82721710205078,67.85032857064468,67.76558260060735,67.77328838273517,26093500
2021-07-01,67.96014404296875,67.96014404296875,67.8751160916494,67.89057893589683,31932400
2021-07-02,68.06841278076172,68.07614420883917,67.96019637708417,67.99111619204228,11464800
2021-07-06,68.02971649169922,68.08382465301963,67.9756083303788,68.06836180844392,17784300
2021-07-07,68.05290985107422,68.09928659350727,67.96788189171515,68.09155517065253,11463700
2021-07-08,67.90608978271484,67.96792941409494,67.84425015133475,67.8751699670248,21936400
2021-07-09,68.02200317382812,68.0374601251705,67.92151824673056,67.92924377372732,17698100
2021-07-12,67.99882507324219,68.03747040611213,67.93698546383058,68.0220134524341,17546700
2021-07-13,67.79784393310547,67.99108827423187,67.79011250820261,67.96016847196974,26938600
2021-07-14,67.90608978271484,67.92927817014441,67.82106176390518,67.8751699670248,16100200
2021-07-15,67.85968017578125,67.88286855199176,67.8055719988404,67.84421732674159,16384800
2021-07-16,67.76691436767578,67.89831908534646,67.74372599365725,67.89831908534646,17820400
2021-07-19,67.31085968017578,67.62777728292272,67.23356313540933,67.60458890922763,54224700
2021-07-20,67.65097045898438,67.65870188321435,67.31086445839908,67.37270405754141,26941300
2021-07-21,67.81330108642578,67.83648946183717,67.68189046351318,67.69735331201998,18522600
2021-07-22,67.8519287109375,67.90603687189729,67.75144381125425,67.82100891933945,17110500
2021-07-23,67.9833755493164,68.01429536008357,67.89062201436583,67.9292673548116,19441000
2021-07-26,67.88285827636719,67.99880603721735,67.85193848031727,67.96015481781792,15282700
2021-07-27,67.79011535644531,67.84422353834012,67.68189899265569,67.79011535644531,19919000
2021-07-28,67.8442153930664,67.90605499276454,67.76691884211814,67.86740966596481,15129200
2021-07-29,67.9910888671875,68.02200866971928,67.89060393197117,67.89060393197117,18675000
2021-07-30,67.89830780029297,67.99879860080244,67.89830780029297,67.96787880813395,21062100
2021-08-02,67.73006439208984,68.00148569873872,67.73006439208984,67.98597286706129,27274400
2021-08-03,67.8075942993164,67.8231012094552,67.68351535256674,67.76881814935467,16058700
2021-08-04,67.6834945678711,67.79206065473295,67.6834945678711,67.75329043308686,17113300
2021-08-05,67.83861541748047,67.86962923838963,67.7222928816363,67.7222928816363,15465700
2021-08-06,67.76107025146484,67.86963638530915,67.75331975362637,67.79984640629948,12923200
2021-08-09,67.60595703125,67.74554286349051,67.60595703125,67.73003003968114,10788700
2021-08-10,67.45088958740234,67.62148929842327,67.4431331725888,67.61373880002073,31522900
2021-08-11,67.55945587158203,67.5904756144906,67.47415305768624,67.49741638576491,15834400
2021-08-12,67.67576599121094,67.69127881937602,67.53618011977743,67.55944936202503,14127800
2021-08-13,67.82311248779297,67.82311248779297,67.69903943682095,67.69903943682095,10016800
2021-08-16,67.84636688232422,67.84636688232422,67.73780075836363,67.80759664742973,12598100
2021-08-17,67.69126892089844,67.77657171410125,67.6214730371827,67.76881530115293,18468400
2021-08-18,67.53616333007812,67.76880836343453,67.53616333007812,67.69901840327299,12147600
2021-08-19,67.52845001220703,67.62150334365305,67.42763434792421,67.46641051363487,20026700
2021-08-20,67.69126892089844,67.72228865628215,67.53617024397988,67.5439266569282,16784100
2021-08-23,67.90064239501953,67.92390571665177,67.7843257868583,67.7843257868583,21933100
2021-08-24,67.99369812011719,68.00920502827573,67.89288842606403,67.91615174650637,20828100
2021-08-25,68.06352996826172,68.10230613713482,67.97823304628379,68.00924688168702,19085400
2021-08-26,68.02472686767578,68.0634971014146,67.91616074695132,68.05574660451275,17676100
2021-08-27,68.21085357666016,68.23411690502982,68.03249744821866,68.04800436166141,18519700
2021-08-30,68.296142578125,68.31940590178945,68.21083978041541,68.22635260713164,11640000
2021-08-31,68.31166076660156,68.31941718124025,68.21860745658076,68.28839743909636,19163900
2021-09-01,68.3699951171875,68.44000957669994,68.31554206420569,68.33109753579863,22973500
2021-09-02,68.45556640625,68.47112187815152,68.40111335218799,68.45556640625,16521300
2021-09-03,68.46336364746094,68.48669982841913,68.37001298868897,68.42446605590449,6491000
2021-09-07,68.2844009399414,68.44776004088199,68.27662023943884,68.44776004088199,11728800
2021-09-08,68.36222076416016,68.38556287612434,68.22997847105414,68.29221223308222,13020900
2021-09-09,68.42445373535156,68.44001514314783,68.34666450118463,68.35444520508277,23024700
2021-09-10,68.32329559326172,68.52554631821724,68.31551489309103,68.51777155298186,16112600
2021-09-13,68.49447631835938,68.50225108824083,68.37000878099019,68.41668114003421,17136900
2021-09-14,68.46336364746094,68.54893360093378,68.43224676120361,68.51781671467646,20108000
2021-09-15,68.56446838378906,68.56446838378906,68.46334298517688,68.47111775319037,17069500
2021-09-16,68.5411605834961,68.56449676707177,68.416693024506,68.5411605834961,13859700
2021-09-17,68.45556640625,68.52557493221353,68.43223023092882,68.51780016373165,38948500
2021-09-20,68.21443939208984,68.30778412262744,68.10553324983624,68.14442490924702,49641000
2021-09-21,68.33111572265625,68.36223260906182,68.20665411197324,68.32334095225929,27304200
2021-09-22,68.45556640625,68.51780016373165,68.33887959470634,68.43223023092882,24344800
2021-09-23,68.4866943359375,68.58004498722296,68.42446056841386,68.49447504061264,27590300
2021-09-24,68.38557434082031,68.4711383592808,68.34667674929712,68.42446599740431,21713200
2021-09-27,68.32329559326172,68.36996792441525,68.24550639636072,68.26884256193749,17652900
2021-09-28,68.01217651367188,68.22220807357391,67.97327892279341,68.19109712279807,35515900
2021-09-29,68.13662719726562,68.22997783944359,68.07439937075179,68.08995484364571,19783400
2021-09-30,68.05884552001953,68.20664923614522,67.9732755722561,68.1755323519641,41680700
2021-10-01,68.22196960449219,68.27660313443782,68.01123602141034,68.17513661124724,30062800
2021-10-04,67.98002624511719,68.19856039779984,67.96441921475802,68.17514687495655,24726400
2021-10-05,67.94878387451172,68.0736638947355,67.92537035937154,68.05025037959533,22347700
2021-10-06,67.90974426269531,67.93315777126016,67.72242428496568,67.80047725298908,28905900
2021-10-07,67.91755676269531,68.13609677521934,67.87072973731483,68.00341027896384,29054000
2021-10-08,67.71463775634766,67.9409783102945,67.71463775634766,67.90195181821147,28064300
2021-10-11,67.50392150878906,67.75367564008496,67.50392150878906,67.7146550926186,16068400
2021-10-12,67.6288070678711,67.72246115311582,67.57417353327544,67.58978056261334,32922200
2021-10-13,67.80831146240234,67.80831146240234,67.5585573226638,67.6678243866364,29370400
2021-10-14,68.19075012207031,68.19855065883142,67.93318949835663,67.94099598972595,26937000
2021-10-15,68.07368469238281,68.2063652884514,68.03465818548786,68.2063652884514,29782900
2021-10-18,68.04244995117188,68.04244995117188,67.89415640259732,67.91756991982328,20338400
2021-10-19,68.08928680419922,68.09709329593612,67.99563272179034,68.04245976299478,26103300
2021-10-20,68.1126708984375,68.12828387516612,68.05023685534081,68.0970638763148,19720100
2021-10-21,67.94098663330078,68.12830071811122,67.89415364614263,68.09708071154158,19273600
2021-10-22,67.77706909179688,67.94877612271218,67.74585504490902,67.9175561212179,20734400
2021-10-25,67.89415740966797,67.96440391699542,67.72245034132054,67.85513686524847,20230000
2021-10-26,67.90974426269531,68.05803180180781,67.90974426269531,67.9955977638367,19617200
2021-10-27,67.85514068603516,68.0034282905514,67.8473341948686,67.98001477165978,18521300
2021-10-28,68.02684783935547,68.02684783935547,67.88636077124221,67.88636077124221,16374700
2021-10-29,67.84732055664062,67.94098056798822,67.84732055664062,67.91756109919618,26521600
2021-11-01,67.77452087402344,67.9467768553705,67.76669540115742,67.90763157011015,29987000
2021-11-02,67.93893432617188,67.99374249551038,67.77450981815636,67.77450981815636,26441600
2021-11-03,68.07205200195312,68.08770892038487,67.87630766651952,67.89196458495128,22984200
2021-11-04,68.25212860107422,68.55748926478603,68.1190238961009,68.13468081342138,28989800
2021-11-05,68.5105209350586,68.52617785429781,68.31477658952986,68.35392784809295,27595000
2021-11-08,68.42439270019531,68.5966486794269,68.38524144177237,68.5809857866004,11957900
2021-11-09,68.47917175292969,68.47917175292969,68.33823564564929,68.42436359863402,13732600
2021-11-10,68.09555053710938,68.39307982089564,68.07206216913202,68.39307982089564,30438400
2021-11-11,67.97808074951172,68.15033669052204,67.97808074951172,68.14250524584648,10086100
2021-11-12,68.00154876708984,68.15814774554414,67.99371732475707,68.0563569161388,26392400
2021-11-15,67.92328643798828,68.05639115641141,67.90762951908572,68.04856568378175,17057100
2021-11-16,67.95460510253906,68.01724472437859,67.91545384547857,67.93894221025761,14302000
2021-11-17,67.88412475585938,67.99374109227415,67.88412475585938,67.97808417577589,17919200
2021-11-18,67.82933807373047,67.97027426142799,67.82933807373047,67.97027426142799,23421300
2021-11-19,67.77452087402344,67.93894540886106,67.77452087402344,67.82932905230265,45282700
2021-11-22,67.51615142822266,67.8606574609135,67.50831998072118,67.83716909205324,26266000
2021-11-23,67.42216491699219,67.62574065480949,67.3595253094112,67.51612432836366,33967100
2021-11-24,67.40650177001953,67.42216465867565,67.148123843611,67.33603669199223,31158800
2021-11-26,66.92105865478516,67.0385064232218,66.81926780110729,67.03067497902158,36123400
2021-11-29,67.33602905273438,67.4378139228847,67.14811622567183,67.1872614955876,31728900
2021-11-30,67.05418395996094,67.39086448041387,66.96022452158681,67.30473648864846,35465700
2021-12-01,67.06361389160156,67.5113852190255,67.02433328660449,67.37783475806275,41845200
2021-12-02,67.55848693847656,67.6056188486928,67.09500717234711,67.10285849513237,42383500
2021-12-03,67.55848693847656,67.63704211996235,67.42494253061311,67.59776752590754,47368800
2021-12-06,67.85700988769531,67.93557107513296,67.55849775291448,67.58206371179492,28211300
2021-12-07,68.2183609008789,68.39904322093174,68.06125053043193,68.11623975942602,42893500
2021-12-08,68.2026596069336,68.24194020046427,68.09268113710021,68.17123633078447,26598200
2021-12-09,67.89630126953125,68.18696212645344,67.89630126953125,68.18696212645344,24939100
2021-12-10,68.05342864990234,68.07700061178232,67.97487342377447,67.99843939227488,20247200
2021-12-13,68.05342864990234,68.11627522815647,67.99843939227488,68.05342864990234,17125800
2021-12-14,67.93558502197266,68.02199155781408,67.8177492100022,67.95129366665881,20310500
2021-12-15,68.19481658935547,68.2183825530646,67.81774918325277,67.9277276761476,31699000
2021-12-16,68.14435577392578,68.28624131780448,68.09706259726057,68.22318575354524,27374000
2021-12-17,68.081298828125,68.19165358069316,67.9551756743997,68.07341462754643,27248200
2021-12-20,67.96306610107422,68.0182434824131,67.86058952581378,67.89212031713365,27560400
2021-12-21,68.32566833496094,68.33355253708736,68.05765958762007,68.05765958762007,24390500
2021-12-22,68.5069580078125,68.52272039567494,68.29412668142889,68.3020108823017,17433300
2021-12-23,68.70401000976562,68.74341898009799,68.53059370143292,68.54635608678942,15612100
2021-12-27,68.77495574951172,68.83013312388438,68.68036338749454,68.71189417483359,13396700
2021-12-28,68.74343872070312,68.76708531246943,68.64096815175446,68.75132292258655,17150700
2021-12-29,68.63304138183594,68.71974950712303,68.6172790017293,68.69610293002296,16760300
2021-12-30,68.60157012939453,68.65674752846238,68.57003932794355,68.65674752846238,12326100
2021-12-31,68.58577728271484,68.67248544473422,68.56213069559733,68.62518625661643,11505300
2022-01-03,68.55427551269531,68.55427551269531,68.38874331892406,68.51486050822749,35368400
2022-01-04,68.380859375,68.577922370317,68.31779777316608,68.577922370317,33609900
2022-01-05,67.85272216796875,68.40449606942292,67.85272216796875,68.3729652730706,44808500
2022-01-06,67.860595703125,68.04189626624702,67.82907092281897,67.86847990514354,42823200
2022-01-07,67.68717193603516,67.86846644932909,67.67928773557976,67.8605822488737,34630100
2022-01-10,67.74237060546875,67.75813299745138,67.29306726040411,67.60048502208598,52621800
2022-01-11,68.0576400756836,68.0576400756836,67.59257451958848,67.78175321919646,32513100
2022-01-12,68.16802978515625,68.19955457024507,68.05766898180543,68.16014558194155,24621400
2022-01-13,67.92365264892578,68.1837771728015,67.90000605837048,68.15224638076654,31699700
2022-01-14,67.860595703125,67.97095648973236,67.78965592661034,67.87636410716208,31046200
2022-01-18,67.52951049804688,67.67139602107501,67.48221732833157,67.66351182149505,46331500
2022-01-19,67.46646118164062,67.75811648024386,67.44281459248856,67.647761721612,31390200
2022-01-20,67.34036254882812,67.76601931224157,67.32460015635428,67.59260292560444,38217700
2022-01-21,67.34822082519531,67.47433795809012,67.26151266525649,67.34033662505107,57098000
2022-01-24,67.27729797363281,67.32459717673093,66.82011043162072,67.15118079776877,79230800
2022-01-25,67.08023071289062,67.2300004876741,66.92258274966487,67.07234651056405,43642700
2022-01-26,66.85163879394531,67.68718986088341,66.76493060762263,67.37188791188136,63574900
2022-01-27,66.5599594116211,67.09597067883767,66.41018970031767,67.01714071675266,47351000
2022-01-28,66.7491455078125,66.75702970767351,66.17371919560719,66.41019708037813,51496700
2022-01-31,66.76492309570312,66.86739967558242,66.38656561057837,66.60727514588177,78932100
2022-02-01,67.0299301147461,67.06948150780991,66.74513352797531,66.96664064310454,42377300
2022-02-02,67.13278198242188,67.21189081713155,66.93500687783911,67.16442672342919,29261500
2022-02-03,66.53154754638672,66.87963368053754,66.52363485180578,66.82425688970605,44760800
2022-02-04,66.27046203613281,66.37330892638217,65.81953515717629,66.26255537966411,65508300
2022-02-07,66.22303771972656,66.34170402978435,65.99361779644663,66.08855205161672,37620700
2022-02-08,66.15181732177734,66.33376703300927,66.12017258164634,66.27839024668428,39549000
2022-02-09,66.49991607666016,66.547386218003,66.40498786521195,66.40498786521195,37641800
2022-02-10,65.62178039550781,66.31795265941915,65.61387373659427,66.08853280295905,57751400
2022-02-11,65.39236450195312,65.85911085899262,65.22622810015478,65.84329150604945,58997100
2022-02-14,65.28162384033203,65.52686914927622,65.0442972635842,65.38447078897991,36550200
2022-02-15,65.39236450195312,65.51102473807008,65.31324963038541,65.45564794934306,32724800
2022-02-16,65.75629425048828,65.80375836245697,65.29745438272586,65.35283119189583,38996000
2022-02-17,65.4793701171875,65.63759380083317,65.431906029902,65.63759380083317,30755200
2022-02-18,65.5743179321289,65.65342677255632,65.36072345941311,65.41610025127407,43848800
2022-02-22,65.42400360107422,65.70089358199084,65.33698207032053,65.53475717919393,37004300
2022-02-23,65.30534362792969,65.5901402687067,65.28951823921021,65.54267013816563,36545400
2022-02-24,65.77210998535156,65.80375473679364,64.73577002700537,64.79905952988952,56132500
2022-02-25,66.14393615722656,66.1597555170243,65.83540733840162,65.83540733840162,44118800
2022-02-28,66.19137573242188,66.35750610899638,65.83538293056478,65.83538293056478,54006400
2022-03-01,66.0063705444336,66.4113193125643,65.86344780614306,66.24457712753285,43268500
2022-03-02,66.16520690917969,66.18902636670501,65.8555418456548,65.96670335267153,41489200
2022-03-03,65.96668243408203,66.30016684938154,65.27588809566515,66.28428923534884,23594200
2022-03-04,65.53789520263672,65.85550191202815,65.49025631647345,65.85550191202815,32141100
2022-03-07,64.96623229980469,65.43470376080958,64.91065155607666,65.41882008668915,43675900
2022-03-08,64.7359619140625,65.1806078256027,64.71214246277944,65.01386560877513,57474500
2022-03-09,65.2759017944336,65.36324383455766,64.99005621909065,65.11710138939735,31143000
2022-03-10,64.72801971435547,65.00592946535436,64.64861952457558,64.91858743924261,46408900
2022-03-11,64.259521484375,64.831212250915,64.2039407741749,64.81532858637608,40097000
2022-03-14,63.49726867675781,64.21188212962632,63.425804302549444,64.19599846520534,61536700
2022-03-15,63.97372055053711,64.12458517926348,63.60053292653859,63.62435238205385,57385300
2022-03-16,64.87093353271484,64.90269481581582,63.95782238940444,64.28336493996011,66254800
2022-03-17,65.31558990478516,65.34735119005808,64.9106410898626,64.92651870357618,48573700
2022-03-18,65.52994537353516,65.53788720620807,65.06941600400003,65.18851926272028,59780500
2022-03-21,64.77565002441406,65.46643818289672,64.64860490322266,65.41879929137235,62364300
2022-03-22,65.109130859375,65.16471158242898,64.71212396389102,64.83916907821124,40148600
2022-03-23,64.9026870727539,65.11707419364721,64.78358378979591,64.99797091068922,36294900
2022-03-24,65.03767395019531,65.06149339519085,64.72800299171948,64.89475122237747,18435800
2022-03-25,64.56922149658203,65.04562870905774,64.52158259268838,65.04562870905774,36497500
2022-03-28,64.9741439819336,64.9900215908384,64.52155640509802,64.53743401400283,26886100
2022-03-29,65.776123046875,65.79200672076469,65.22825745461363,65.26795452364456,49781100
2022-03-30,65.57758331298828,65.66492529760706,65.41878300886866,65.60140881066519,43905200
2022-03-31,65.33940887451172,65.6887769521028,65.32352520306901,65.65701566706309,40717600
2022-04-01,65.3346176147461,65.39839905751708,65.09544632815461,65.23895153312276,31316100
2022-04-04,65.82889556884766,65.8368697675132,65.37446356541372,65.39040588021342,32710900
2022-04-05,64.97588348388672,65.74921705806628,64.9519669539695,65.68543558993,51886400
2022-04-06,64.46559143066406,64.89610686635297,64.33006048309458,64.52937284688404,67118000
2022-04-07,64.36198425292969,64.60912976457352,64.35401005117332,64.52940599461104,42831400
2022-04-08,63.971336364746094,64.36199323237203,63.96336824441181,64.16268073839191,42177200
2022-04-11,63.532859802246094,63.83581263807256,63.44516180825035,63.764063051640754,42293400
2022-04-12,64.0191421508789,64.27426176697637,63.835772075622245,63.971303041120265,38031000
2022-04-13,64.40185546875,64.48157925402805,64.08295424510285,64.13079338229763,31635500
2022-04-14,63.971336364746094,64.4895500656013,63.80391459970696,64.40185208164728,45130400
2022-04-18,63.86771011352539,64.06702265136998,63.780012110270896,63.90757505410869,20864100
2022-04-19,63.81186294555664,63.93145160999346,63.6683577647389,63.748081513519395,29920800
2022-04-20,64.01116180419922,64.13075044331275,63.90752156098396,64.0031876062501,25769700
2022-04-21,63.57267761230469,64.21047968730784,63.516870386931764,64.17061477667087,38695100
2022-04-22,63.19001770019531,63.50891882080025,63.11826205885605,63.49297041937687,28243000
2022-04-25,63.72417449951172,63.779981740233104,63.197986730538936,63.30163309368796,35914500
2022-04-26,63.34947967529297,63.700271596260805,63.34150547276161,63.700271596260805,31171600
2022-04-27,63.03853225708008,63.516880850871175,62.974750822565966,63.357433347118274,37598600
2022-04-28,63.389312744140625,63.48497879629512,62.93488074881292,63.17405196173044,30808800
2022-04-29,62.6080322265625,63.18205311449902,62.56817338200429,63.094355140923504,35697100
2022-05-02,62.61200714111328,62.668031955176154,62.291862729505425,62.555982327050415,38674400
2022-05-03,62.94015884399414,63.03620401172316,62.70805426833468,62.748074614783654,42665700
2022-05-04,63.580474853515625,63.74854938900451,62.491986913563686,62.94819096881927,55154900
2022-05-05,62.45195770263672,63.24431071661933,62.27587789814074,63.20429646502888,53807900
2022-05-06,62.09980392456055,62.427953792160295,61.95574527780927,62.131818992588556,39256900
2022-05-09,61.4434928894043,61.87568702597227,61.403478645392234,61.73162231378294,38442700
2022-05-10,61.79567337036133,62.051787822562495,61.49953855433958,61.939738131365125,48419700
2022-05-11,61.42748260498047,62.01974587409351,61.41947731443572,61.627572124866404,42473500
2022-05-12,61.40346145629883,61.61155622815181,61.14734716257455,61.35544193442753,49069700
2022-05-13,61.475521087646484,61.675610669216745,61.17138712190949,61.61158664386383,49084400
2022-05-16,61.38747787475586,61.59557273812342,61.28343349619663,61.49952754589629,33300100
2022-05-17,61.331451416015625,61.52354179538611,61.179387498491835,61.51553650301677,41666500
2022-05-18,60.82722473144531,61.02731428648296,60.7551954226311,60.9952992249271,47647800
2022-05-19,61.235416412353516,61.36347056754976,60.72318757906982,60.78721160354327,53929100
2022-05-20,61.195377349853516,61.46750226912634,61.01129841310049,61.45149168821457,56691000
2022-05-23,61.43550491333008,61.51553952220475,61.29144017485598,61.33945971893093,29917100
2022-05-24,61.80364227294922,61.835657323904435,61.267403908504264,61.291413670159024,42246500
2022-05-25,62.74007034301758,62.78009069011641,61.84366708173361,61.87568213816314,56661500
2022-05-26,63.61248779296875,63.64449675520419,62.804124105900186,62.97219863576098,64773400
2022-05-27,64.18071746826172,64.18071746826172,63.71650830855761,63.868578300313565,52813100
2022-05-31,63.62848663330078,63.91661611787605,63.48442189101314,63.82057092093449,68424700
2022-06-01,63.39308166503906,63.83498158963966,63.27256127472192,63.65822529775244,87646100
2022-06-02,63.65821838378906,63.666248580328805,63.22434870372326,63.40914130287362,34752500
2022-06-03,63.18415069580078,63.368949359048806,63.08773320237762,63.368949359048806,36008000
2022-06-06,62.710121154785156,63.312716786138296,62.6378064914645,63.29664413654715,35756100
2022-06-07,62.85472869873047,62.927037214124304,62.45299837787168,62.5012040548009,31499900
2022-06-08,62.3164176940918,62.726184418519644,62.2360728400658,62.702081575303794,25361600
2022-06-09,61.81828308105469,62.27625554495722,61.69776272109714,62.07539032166804,49468700
2022-06-10,60.7657356262207,61.239780666502,60.48452558363986,61.22370801840071,59907000
2022-06-13,58.733001708984375,59.70518884687277,58.56427562355793,59.6569831452999,122714600
2022-06-14,59.11865997314453,59.64091083253826,58.69282663745944,59.01420612331333,62818600
2022-06-15,60.267581939697266,60.57289476405413,59.488224168927445,59.61677467868687,70628200
2022-06-16,59.311485290527344,59.5766288671917,58.82940996108695,59.375763635764834,61583400
2022-06-17,59.496273040771484,59.91406994801184,59.303438040581234,59.44806122576429,49281000
2022-06-21,59.45610427856445,59.99442158936526,59.39986226295721,59.857834712879075,45924600
2022-06-22,59.44002151489258,59.65695319297571,59.30342854581386,59.35164035310211,38204800
2022-06-23,59.86587905883789,59.92212108198051,59.5203905938416,59.60877179162582,30961800
2022-06-24,60.29168701171875,60.548794170684616,59.93012604666418,60.05868269110621,38198600
2022-06-27,59.92212677001953,60.33992382017776,59.92212677001954,60.33992382017776,25658200
2022-06-28,59.26325225830078,60.09081564923552,59.25521593637317,60.01047081971209,39303800
2022-06-29,59.17488479614258,59.28736880948052,58.99812245234896,59.23112680281155,36806800
2022-06-30,59.14275360107422,59.319515968688584,58.700847682038315,58.917785544081326,45139900
2022-07-01,59.70689010620117,59.90865709524188,59.279138917185385,59.31949477796947,38849300
2022-07-05,59.650428771972656,59.70692331402762,58.94020463477503,59.32760017846858,38316200
2022-07-06,59.424407958984375,59.72302530217346,59.335629996345446,59.553541780073544,44706000
2022-07-07,60.3929328918457,60.433282619412225,59.747275676345936,59.795697812403176,44430400
2022-07-08,60.44132995605469,60.497824477167995,60.01358484513383,60.17499600333155,31230300
2022-07-11,60.10237121582031,60.46554945116213,60.08622640328316,60.36870520570663,28213700
2022-07-12,60.3444709777832,60.44939375737486,60.1265653294869,60.174987438566056,24036500
2022-07-13,60.27992630004883,60.465548539333895,59.65848033301889,59.723047267310115,46874900
2022-07-14,60.166934967041016,60.231495741447496,59.408288911430745,59.78761193923588,53953100
2022-07-15,60.93366241455078,60.93366241455078,60.3364335401346,60.34449979053912,48360800
2022-07-18,60.3444709777832,61.111189263697106,60.2799102181577,61.08697820915753,33302800
2022-07-19,61.14347839355469,61.28875089170692,60.56238840094576,60.56238840094576,31028200
2022-07-20,61.409828186035156,61.83757958650446,61.24034457035165,61.38561712057221,82881900
2022-07-21,62.136165618896484,62.19266013443818,61.28067548142498,61.353308648218416,52282000
2022-07-22,62.05546188354492,62.58005734763144,61.86176727559195,62.23301783976872,51055800
2022-07-25,62.03932571411133,62.21687551999862,61.861769750783225,62.10388648105179,26032000
2022-07-26,61.603477478027344,61.910160979679276,61.56312163106152,61.83752784406608,24151200
2022-07-27,62.28142166137695,62.52354446829115,61.87788775481247,61.87788775481247,35075700
2022-07-28,62.919010162353516,62.96743226398523,62.329854067703785,62.58004313605319,42335900
2022-07-29,63.104652404785156,63.2337800901076,62.74954049462752,62.919024045173515,33606800
2022-08-01,63.124107360839844,63.26184298095597,62.80001882179181,62.90534496985566,31595600
2022-08-02,62.83240509033203,63.08357067914028,62.791891719859265,63.0106478485838,40604400
2022-08-03,63.38336181640625,63.399563457825195,62.84861492748229,63.018759979010845,35660900
2022-08-04,63.553524017333984,63.56162174949193,63.28615050072344,63.47249724395508,24386400
2022-08-05,63.22941970825195,63.286134726595954,62.70277671992999,62.79190120325248,31006700
2022-08-08,63.28615951538086,63.7236781917536,63.23754838960916,63.47250628515626,19465600
2022-08-09,62.81621551513672,63.164609585390586,62.791909958382256,63.14030402863612,24675700
2022-08-10,63.75607681274414,63.82088957557785,63.51300886232476,63.61833501071995,38121800
2022-08-11,63.39148712158203,64.26652449420307,63.30236260132567,64.1692960589754,37778700
2022-08-12,63.958621978759766,63.982927533935005,63.43197895122548,63.618325661884874,16912300
2022-08-15,63.845176696777344,64.00721781358989,63.72364276843175,63.86137833586965,18441100
2022-08-16,63.54541015625,63.78847807538679,63.40767455342701,63.78847807538679,22963200
2022-08-17,62.88910675048828,63.229396736924464,62.86479502448186,63.09975892410812,28774600
2022-08-18,62.98637008666992,63.099800156268806,62.92155731938141,63.04308512146937,19089300
2022-08-19,62.34629440307617,62.68659077985066,62.20855877852277,62.65418130675428,45428900
2022-08-22,61.64139938354492,61.90066894869391,61.58468435933964,61.868259480366035,42014200
2022-08-23,61.795326232910156,61.90065853261991,61.438834504238706,61.65759065179907,33240000
2022-08-24,61.8682746887207,61.981704765014456,61.70623348872265,61.771046259836545,16917400
2022-08-25,62.45161437988281,62.500225489172145,61.94117300644997,62.04650531854181,20080000
2022-08-26,61.42262649536133,62.48401631148154,61.36591148087192,62.48401631148154,34460600
2022-08-29,61.187652587890625,61.39020706123457,60.97700038627274,61.04991702957002,28020200
2022-08-30,60.717769622802734,61.30112786703244,60.523312753742225,61.25251055902937,66233900
2022-08-31,60.38557052612305,60.86360255028413,60.369368879538456,60.74206856573638,39161800
2022-09-01,60.54513168334961,60.585844987927295,59.93446938655303,60.211299979351324,38499700
2022-09-02,60.50443649291992,61.12324287828928,60.43930388286523,61.06624796200395,22364500
2022-09-06,60.34158706665039,60.56956669936326,60.129889031140266,60.50442788659413,28820900
2022-09-07,61.21281433105469,61.220958237752,60.406741503479914,60.42302310489385,26853200
2022-09-08,61.48149108886719,61.51406049506458,60.88711029672811,60.98481851532029,26928000
2022-09-09,61.72576904296875,62.01888756619141,61.57920978135742,61.78276396626311,29526800
2022-09-12,61.91303634643555,62.06773950160469,61.69319436677622,61.94560575868064,30276100
2022-09-13,60.50443649291992,61.20466329984263,60.480010987651916,61.04996636248527,47111300
2022-09-14,60.593997955322266,60.992968562436175,60.50443363225422,60.545146947095944,29672400
2022-09-15,60.21132278442383,60.61029344206553,60.178759582802094,60.48815969405237,46282300
2022-09-16,60.41484832763672,60.41484832763671,59.7390535046114,59.844899389668974,56479900
2022-09-19,60.642860412597656,60.65099810668502,60.1217560279361,60.178757158428965,26891900
2022-09-20,60.0240592956543,60.30903391334507,59.98334597370672,60.26832059139749,32769500
2022-09-21,59.84492111206055,60.44743966689566,59.5680904451292,60.170608999964315,37851300
2022-09-22,59.48664093017578,59.755333800231064,59.27494916465712,59.641344015112594,48278100
2022-09-23,58.72944641113281,59.21798138471627,58.525892242799785,59.079559829144834,53312000
2022-09-26,58.037349700927734,58.7701457753291,58.021068104598264,58.558447751173425,42287400
2022-09-27,57.91522216796875,58.55845400126488,57.72795583628801,58.534028498174294,45295500
2022-09-28,58.94929504394531,59.02257157106379,58.167647694776846,58.35491407206692,48935800
2022-09-29,58.3956298828125,58.59918408278774,58.06994192045589,58.56661466535396,38068800
2022-09-30,58.126922607421875,58.85157488484224,58.11877870206331,58.403759481796,42928700
2022-10-03,58.88871765136719,59.019632769278466,58.47141361784397,58.585966687019116,48967900
2022-10-04,60.156959533691406,60.165143675855994,59.54327996744617,59.64965508757169,45901300
2022-10-05,59.91969299316406,60.05879223699386,59.41238215707086,59.66603445378087,47833500
2022-10-06,59.739654541015625,60.10785973819311,59.64964771634191,59.85420754647842,37196000
2022-10-07,59.01145553588867,59.54330640194822,58.995087244292726,59.37966094203361,33983000
2022-10-10,58.29138946533203,59.00326019045334,58.02955303356436,58.97052985614826,37759700
2022-10-11,58.471397399902344,58.929609549510744,58.332298174867276,58.40593673776619,46344600
2022-10-12,58.5695915222168,58.79051346538876,58.43049228975028,58.43049228975028,32784800
2022-10-13,58.70050048828125,58.83960594891158,57.60406254530819,57.661339061095255,48832500
2022-10-14,58.5123176574707,59.216004238302375,58.36503427444377,59.068720855275444,37152100
2022-10-17,59.232357025146484,59.40418657137269,59.02779714973359,59.03598129269825,33820000
2022-10-18,59.64966583251953,59.985140809641685,59.38782942012938,59.83785743750519,37648400
2022-10-19,59.07687759399414,59.43690489968294,58.896870183820454,59.24052920688483,33194000
2022-10-20,58.749603271484375,59.52692836126351,58.69232675163405,59.08507824698704,47281100
2022-10-21,59.31418991088867,59.3878347248714,58.553226793990156,58.577772984426716,60211200
2022-10-24,59.35509490966797,59.51056241449843,59.044166142679096,59.37145695312125,29551200
2022-10-25,59.92787170410156,59.93605584875297,59.486021533024086,59.50238982232692,37459200
2022-10-26,60.09151840209961,60.312440347987,59.69057650217129,59.78058335785538,50552100
2022-10-27,60.53335952758789,60.66427459830758,60.026048802203555,60.23879281512883,49481500
2022-10-28,60.999759674072266,61.11431270926319,60.64791642522236,60.75428531713616,123446800
2022-10-31,60.08332443237305,60.69700403385745,60.075140289738506,60.68881989122291,60269700
2022-11-01,60.44473648071289,60.74043077488955,60.13261751089012,60.73222157035068,39586700
2022-11-02,59.89442443847656,61.019705953096896,59.861568817622434,60.42010183900472,50659500
2022-11-03,59.467315673828125,59.6644431382623,59.04841432865753,59.278397414925585,37507100
2022-11-04,59.877986907958984,60.13261008171004,59.46730113529338,59.853346764249864,39849100
2022-11-07,59.86977767944336,60.050480440905766,59.69729038892968,60.00120014834992,24913000
2022-11-08,59.81229019165039,60.017633127802256,59.62337193310028,59.919066262484485,39489200
2022-11-09,59.097694396972656,59.74657882587331,58.99091832635702,59.63158728318905,45728900
2022-11-10,60.937564849853516,61.00326981940285,60.33796078677393,60.76507755497077,67165700
2022-11-11,61.15111541748047,61.34824912083721,60.72400492667733,60.96220345164055,20934800
2022-11-14,60.699363708496094,61.019698137583646,60.67472356265368,60.98684252093773,37932800
2022-11-15,61.23325729370117,61.356458024484986,60.83899615548835,61.30717773217146,50673700
2022-11-16,61.101810455322266,61.24965753986305,61.03609924740064,61.183946331941435,31124900
2022-11-17,60.8389892578125,60.92112515787888,60.55972594427331,60.62543090438592,34338000
2022-11-18,60.970420837402344,61.15933280917516,60.79792727490588,61.15933280917516,31663800
2022-11-21,60.94575881958008,61.068965789860165,60.79791170855733,60.904694007197925,19070500
2022-11-22,61.38930130004883,61.43037237976544,60.99504650766388,61.060751462016746,24572500
2022-11-23,61.73428726196289,61.849278774947784,61.32360149656899,61.34002616989506,30316300
2022-11-25,61.6110725402832,61.7507041790023,61.52072118191986,61.726064038824425,9465900
2022-11-28,60.96220779418945,61.54538094171606,60.937567646156715,61.43860487805131,31668900
2022-11-29,61.22502136230469,61.27430163814948,60.84719129217368,60.96218278018894,27162300
2022-11-30,62.144996643066406,62.16963679570275,61.101850893282496,61.27433822830672,41702100
2022-12-01,62.3751106262207,62.408105355664574,62.0121748954393,62.33386564114057,42134200
2022-12-02,62.32561492919922,62.35035940282567,61.85545105099334,61.85545105099334,27535800
2022-12-05,61.731719970703125,62.111156195110254,61.60799760741915,62.09465568460514,29736500
2022-12-06,61.509010314941406,61.86369575566457,61.39353191964555,61.75646761520429,24976800
2022-12-07,61.84720993041992,61.92144335471032,61.49252444157362,61.49252444157362,24614200
2022-12-08,61.896697998046875,61.979181677117005,61.69873590965829,61.921442472457784,23839500
2022-12-09,61.896697998046875,62.12765481668378,61.71523012823179,61.71523012823179,20687300
2022-12-12,62.13589096069336,62.19363015223931,61.94617287812818,62.04515704639261,22415700
2022-12-13,62.77927780151367,63.26593584515155,62.43284262199853,63.1917024322985,45923300
2022-12-14,62.42461013793945,62.86177936412573,62.04518012477585,62.69681198209016,57177300
2022-12-15,62.18912124633789,62.28033246359555,61.88231930408899,62.114497337420474,41666500
2022-12-16,61.85744094848633,62.03156971836171,61.69989948595385,61.83256631367616,38197100
2022-12-19,61.5423469543457,61.74135034369469,61.409673810643916,61.616970853025194,24135100
2022-12-20,61.384803771972656,61.51747692560409,61.10288280981209,61.235549637239366,32917800
2022-12-21,61.90717697143555,62.02326278131687,61.641830747475744,61.6915863275693,23211500
2022-12-22,61.5257453918457,61.766210664433025,61.2935737703689,61.66671215591567,26893700
2022-12-23,61.683292388916016,61.73304164257544,61.31844765887458,61.426246143406175,13196500
2022-12-27,61.04483413696289,61.666725252076276,61.01166585167908,61.62526331392063,22108000
2022-12-28,60.223915100097656,61.21894437913183,60.19074682484302,61.14431417825848,41064800
2022-12-29,61.00337600708008,61.04483794782408,60.323441931824505,60.464402408427794,33378900
2022-12-30,61.053104400634766,61.086272676648775,60.76288989326446,60.79605816927846,15170300
2023-01-03,61.1692008972168,61.517464693146636,61.07799602998604,61.45112812952163,28787700
2023-01-04,61.87403869628906,61.907206990367406,61.35164597231161,61.57553037578916,37120100
2023-01-05,61.74964904785156,61.80769197141809,61.50918369987476,61.658437835646424,35142000
2023-01-06,62.62858200073242,62.83587904499604,61.9403542954883,62.08132109350241,60041200
2023-01-09,62.852455139160156,62.98512193419692,62.719782017920785,62.8109932072222,35806900
2023-01-10,62.777801513671875,62.91047458543028,62.6285474710438,62.81926343014644,35695500
2023-01-11,63.192440032958984,63.22560832433927,62.89393173674113,63.01831124786602,31826700
2023-01-12,63.54896926879883,63.59871852555303,63.05975137417579,63.3499659155795,29404900
2023-01-13,63.54896926879883,63.65676143383377,63.200711819114375,63.233880099018016,26301500
2023-01-17,63.3333854675293,63.47435225392821,63.25876157432095,63.44947129665554,30961200
2023-01-18,63.40800476074219,63.91380992600686,63.391417458751995,63.72309391033242,52989700
2023-01-19,63.034881591796875,63.29193422505908,62.9768386732287,63.192429367712066,50070900
2023-01-20,63.159244537353516,63.159244537353516,62.7944061417246,63.018284104355935,36625400
2023-01-23,63.150962829589844,63.32509155516892,62.99341508093149,63.10120724642257,26764800
2023-01-24,63.192440032958984,63.22560832433927,62.91880637372517,63.02660490226228,27774500
2023-01-25,63.18413543701172,63.25047200828484,62.91879547812289,62.98513204939601,25857700
2023-01-26,63.34166717529297,63.40800372977089,63.09290825910177,63.31679254891425,25512400
2023-01-27,63.150962829589844,63.32509155516892,63.05975164101949,63.24216769195764,35813400
2023-01-30,62.80269241333008,63.04315767357746,62.78611143816214,62.91877821811131,32002000
2023-01-31,63.29191589355469,63.316790519135985,62.95194580740544,62.96853310859419,41006600
2023-02-01,63.956844329833984,64.14015052359765,63.14030029130102,63.30694517510996,46900900
2023-02-02,64.32342529296875,64.44007348774977,64.21511092834348,64.42341218428813,56399900
2023-02-03,63.64853286743164,64.04014025560646,63.59854259893274,63.823505164027836,39682300
2023-02-06,63.240264892578125,63.40690336069767,63.148611828057355,63.37357439570374,40944200
2023-02-07,63.46521759033203,63.62352856022068,63.14026817823889,63.18193096721456,37101300
2023-02-08,63.198604583740234,63.45690248339364,63.06529507536941,63.373576889205246,34066600
2023-02-09,62.79033660888672,63.415240431541356,62.73201250637963,63.415240431541356,42581900
2023-02-10,62.30710220336914,62.69870977988819,62.23211676455642,62.51540356476412,65905000
2023-02-13,62.465396881103516,62.67369818783957,62.28209071407957,62.34874865787944,38741300
2023-02-14,62.48203659057617,62.64868139247206,62.082101779724475,62.34872710590868,54193600
2023-02-15,62.3820915222168,62.39041899940776,62.140461189769944,62.25710943897149,44897600
2023-02-16,61.88212585449219,62.14875117135707,61.848803252126935,62.10709473997601,89945400
2023-02-17,62.123775482177734,62.22376239111035,61.548868237155396,61.78216466781385,75910300
2023-02-21,61.16560745239258,61.68219069811531,60.9156433060509,61.53221348168078,98782400
2023-02-22,61.5655403137207,61.81550445135504,61.323910009168074,61.323910009168074,70093300
2023-02-23,62.17379379272461,62.26544690198941,61.765518539871174,61.848844171459675,47908100
2023-02-24,61.798805236816406,61.92378724183009,61.59050401407655,61.65716193099703,47576500
2023-02-27,62.21540069580078,62.2987199041706,61.973770541734616,62.09041870482199,40292000
2023-02-28,62.098785400390625,62.190438485162055,62.00713231561919,62.190438485162055,32999000
2023-03-01,61.92275619506836,62.11555393207626,61.77186795088248,62.098791414040775,45341400
2023-03-02,61.9981803894043,62.07362768887132,61.59581611046317,61.59581611046317,37886100
2023-03-03,62.63527297973633,62.71071389380036,62.17422385334802,62.27481813423249,50123300
2023-03-06,62.63527297973633,62.8616021173942,62.58497903702697,62.777776747723344,33430800
2023-03-07,62.19099426269531,62.67718397668448,62.182609806886525,62.64365894438116,40222100
2023-03-08,61.897605895996094,62.333508132146456,61.771871015824786,62.232913832542465,54303900
2023-03-09,61.55391311645508,62.2161444594238,61.48685025744062,61.95628387507558,52669500
2023-03-10,61.56230163574219,61.989813000375584,61.33596607049706,61.59583306746245,81516000
2023-03-13,61.22697830200195,62.01495076041377,61.05094312638199,61.352719540434805,78478100
2023-03-14,61.67127227783203,61.95628624179785,61.41978974465434,61.77186657019641,66395600
2023-03-15,61.47007751464844,61.52875590765816,60.86652467485402,61.03417539903461,81454700
2023-03-16,61.872467041015625,61.989823874890455,61.210235538168945,61.30244539270885,63386700
2023-03-17,61.503623962402344,61.84730994956615,61.394645209145466,61.56230236974576,55132200
2023-03-20,61.33596420288086,61.66288765786564,61.25213882386592,61.38626454666299,38540800
2023-03-21,62.00656509399414,62.09877490734526,61.61257887248752,61.73832010846313,38203400
2023-03-22,62.065250396728516,62.69395025115794,61.78862092586782,62.01495645492317,55263500
2023-03-23,61.822181701660156,62.341909463758086,61.62937750743181,62.05689540213384,54660900
2023-03-24,61.696414947509766,61.771862260385724,61.52037974475391,61.570673689693855,44225600
2023-03-27,61.54551696777344,61.9143562268145,61.54551696777344,61.82214641205423,30905100
2023-03-28,61.511993408203125,61.58744071877248,61.310811239127936,61.42816803737728,38277200
2023-03-29,62.283206939697266,62.291585000423446,61.73833240558408,61.73833240558408,44457300
2023-03-30,62.65203857421875,62.660423030237574,62.258052282392846,62.42570942543901,37130200
2023-03-31,63.33104705810547,63.41487244281079,62.82808195893974,62.84485087316095,54218900
2023-04-03,63.28218460083008,63.40849762888512,63.13061025207352,63.273762019080415,43302900
2023-04-04,63.096927642822266,63.3748150253293,63.02955983653917,63.28218589782695,46144300
2023-04-05,62.74325942993164,63.11376953389595,62.667469037941444,63.05482430659154,37633900
2023-04-06,63.02113723754883,63.12218894694609,62.55799802471015,62.642204570267396,35719600
2023-04-10,62.962196350097656,62.995880255550254,62.65905405012036,62.80220582988287,29083900
2023-04-11,63.096927642822266,63.240079412763116,62.911669387817575,62.962192030256084,28875100
2023-04-12,63.0800895690918,63.47586097994865,63.02956050157253,63.41691575496591,41457600
2023-04-13,63.509544372558594,63.677963888688524,63.18955692873317,63.18955692873317,95864000
2023-04-14,63.39166259765625,63.619027369405906,63.22324948302936,63.492714321161486,43767600
2023-04-17,63.22324752807617,63.29061534166322,62.99588276335695,63.21482494524071,26391100
2023-04-18,63.26535415649414,63.459035034512866,63.13904752360038,63.37482847106737,28030700
2023-04-19,63.01274108886719,63.14747031963038,62.97063459044451,63.01274108886719,26979400
2023-04-20,62.95381164550781,63.05485698780244,62.77697587194095,62.86118246537022,30203900
2023-04-21,63.1474494934082,63.18113339612736,62.89482985983582,63.0548203670674,33061800
2023-04-24,63.32429504394531,63.374824118181216,63.11377543751657,63.18114325346542,24661600
2023-04-25,63.22324752807617,63.4085058031664,63.164302297324575,63.29061534166322,34575300
2023-04-26,62.97904968261719,63.24851453663584,62.886420536746826,63.20640804322244,33762700
2023-04-27,63.189552307128906,63.366387967721074,62.98745532710174,63.096923186169136,39687600
2023-04-28,63.459022521972656,63.56007423291176,63.206396456898766,63.206396456898766,33821100
2023-05-01,63.168094635009766,63.430271023787284,63.032773626311155,63.37106969559685,37748300
2023-05-02,63.10892868041992,63.210413041366714,62.8974943251615,63.1681300417937,39045300
2023-05-03,63.07508087158203,63.464119202791686,63.058162514485325,63.17656520431163,33178300
2023-05-04,62.88899230957031,62.93128173280378,62.66063974804568,62.905904207387664,45207600
2023-05-05,63.22731018066406,63.31188260388746,62.990504814653626,63.075077237877025,31591500
2023-05-08,63.0496940612793,63.17654944554847,62.905913871672475,63.17654944554847,18367400
2023-05-09,62.88899230957031,62.9904830538546,62.812872638242084,62.88053313443161,21732900
2023-05-10,63.26957321166992,63.362604783613435,63.032767920344696,63.23574296255771,35392700
2023-05-11,63.168094635009766,63.23574868689824,63.10043413066046,63.21037761088246,25265500
2023-05-12,62.93975067138672,63.25267570754077,62.821347998779615,63.15964411442637,27553200
2023-05-15,62.922821044921875,62.998934261960194,62.83824865294823,62.948192117267986,19764500
2023-05-16,62.48304748535156,62.821343577187825,62.42384615321482,62.80443167620358,40998700
2023-05-17,62.65220260620117,62.87208959481024,62.52534075741185,62.55071183667738,38534100
2023-05-18,62.68602752685547,62.7452288575897,62.42384467435149,62.46613410450214,29129200
2023-05-19,62.75365447998047,62.88897543605203,62.64371104251607,62.74520175956974,36044900
2023-05-22,63.03279495239258,63.151197648833,62.77061847491208,62.77061847491208,34897700
2023-05-23,62.70294952392578,62.99050349983791,62.6437481836589,62.91438380380211,32415500
2023-05-24,62.263160705566406,62.60145034600259,62.13629886417219,62.52533711264284,38083200
2023-05-25,62.22088623046875,62.50844023691312,62.203974325366296,62.49152187934783,21457900
2023-05-26,62.6014518737793,62.67757156145802,62.263162225087214,62.288533303492976,23547600
2023-05-30,62.87208557128906,62.880544747990115,62.66065132099154,62.880544747990115,27482600
2023-05-31,62.67758560180664,62.79598829586444,62.542264550047506,62.70295668589576,43393600
2023-06-01,63.05400466918945,63.14748147894673,62.69709675012038,62.7140960700804,42425700
2023-06-02,63.37693405151367,63.538388709268624,63.13899541200813,63.27495757029343,49950900
2023-06-05,63.32594680786133,63.35144579237938,63.17298531746356,63.32594680786133,24080200
2023-06-06,63.42793273925781,63.44493206480076,63.15600188065831,63.26647156331517,23006600
2023-06-07,63.07952117919922,63.555398536873014,63.00303718480579,63.47891454247958,32340900
2023-06-08,63.47890853881836,63.512900701629135,63.079515213311524,63.079515213311524,33987800
2023-06-09,63.49589538574219,63.614864690532855,63.47040288947859,63.529887541873926,27016700
2023-06-12,63.42793273925781,63.5639014102291,63.291970551629596,63.55540174745762,30629500
2023-06-13,63.50439453125,63.68284848699059,63.41091772348005,63.58937167922064,39425900
2023-06-14,63.52992248535156,63.72536938643501,63.23249905978255,63.56391466018008,32864600
2023-06-15,63.83583068847656,63.861323192816805,63.5808926783883,63.6148848452896,42412300
2023-06-16,63.67436218261719,63.82732367438369,63.64886968121313,63.81032435121954,47560800
2023-06-20,63.50439453125,63.67434882719129,63.50439453125,63.57237235962203,31930500
2023-06-21,63.34294891357422,63.478911086932875,63.21547991875259,63.376941077749485,39751900
2023-06-22,63.156005859375,63.29197453891208,63.139013016104606,63.19849769256621,31504700
2023-06-23,63.0455436706543,63.10502835419314,62.88408246532991,63.06253651594643,33811100
2023-06-26,63.07952117919922,63.164498352592005,62.960545356438026,63.05402219217291,36111900
2023-06-27,63.291961669921875,63.35144633428861,63.13050051663694,63.14749335645223,31707600
2023-06-28,63.657371520996094,63.657371520996094,63.24097237267445,63.28346419869663,35679600
2023-06-29,63.48740768432617,63.49590734579532,63.24946902992685,63.42792302072634,41712000
2023-06-30,63.7933235168457,63.93778532892624,63.64036204424826,63.69984670118386,35842000
2023-07-03,63.693382263183594,63.812993722291104,63.667745649087145,63.80444818425896,13046500
2023-07-05,63.49686050415039,63.684823190898115,63.394333624560474,63.667732118466,37947100
2023-07-06,63.035518646240234,63.1038699202524,62.86464697954607,63.035518646240234,52251100
2023-07-07,63.09531784057617,63.50541892379937,62.992797458522055,63.01842755403558,42269100
2023-07-10,63.411415100097656,63.47976634281309,63.14656218249191,63.155101199081386,45752200
2023-07-11,63.7531852722168,63.7531852722168,63.471241194207984,63.57376809121174,32000700
2023-07-12,64.24872589111328,64.34270726543697,64.09493878025056,64.15474451678959,42820700
2023-07-13,64.63318634033203,64.7015376047052,64.42813906554788,64.50502934921619,33954200
2023-07-14,64.16331481933594,64.61613078765593,64.1206001443719,64.56487057036352,36081800
2023-07-17,64.28288269042969,64.38540957373755,64.07783544214847,64.12909562463516,28836600
2023-07-18,64.4623031616211,64.54774549460434,64.30851608792001,64.33415269881588,25990800
2023-07-19,64.51356506347656,64.6331764987489,64.47084390016458,64.58190979910765,26794800
2023-07-20,64.23163604736328,64.33416295228284,64.06076439083323,64.25726614400921,27028500
2023-07-21,64.39398193359375,64.496502341272,64.24873382548752,64.24873382548752,37447800
2023-07-24,64.28288269042969,64.53919663953208,64.26579813571229,64.44521529275016,20925500
2023-07-25,64.24018096923828,64.30852572019293,64.12910852705731,64.2145508728383,30067600
2023-07-26,64.4964828491211,64.5562885749713,64.18036966319934,64.21454529487593,33068400
2023-07-27,63.983856201171875,64.66735574238359,63.84716020393036,64.61608903987515,48675800
2023-07-28,64.35123443603516,64.40249461891221,64.20599290566048,64.25725308853754,27588400
2023-07-31,64.50503540039062,64.59047122970408,64.4025084942129,64.43668412960548,30744800
2023-08-01,64.1856689453125,64.34877492833294,64.10841235296954,64.34877492833294,34529700
2023-08-02,63.91099548339844,63.971086153151724,63.74789597943484,63.91099548339844,37500500
2023-08-03,63.70497512817383,63.833742728136016,63.60195973832563,63.70497512817383,30348000
2023-08-04,64.08269500732422,64.33164396702573,64.01401807718742,64.08269500732422,37411900
2023-08-07,64.20284271240234,64.23718115947436,64.03973672615753,64.20284271240234,19412600
2023-08-08,64.34020233154297,64.38312703598977,64.09126000380067,64.15993036176904,32545600
2023-08-09,64.34880065917969,64.42606383180649,64.21145336807547,64.34880065917969,27569200
2023-08-10,64.33161926269531,64.68357693305234,64.15992700328577,64.39170991614115,43697200
2023-08-11,64.23719787597656,64.26295008063482,64.02258743797,64.10843030329447,23329000
2023-08-14,64.22862243652344,64.32305156909327,64.01401196239051,64.12560705115855,28545100
2023-08-15,64.0225830078125,64.20285497733687,63.99683080493621,64.05692146144433,32968600
2023-08-16,63.82514953613281,64.16852758223712,63.825149536132805,63.99684183388071,31759400
2023-08-17,63.559024810791016,63.885230301868475,63.4045050414616,63.85947809854532,38546600
2023-08-18,63.60193634033203,63.79938079422347,63.40449843583039,63.430250636470625,44130500
2023-08-21,63.58478927612305,63.6448799452621,63.3873447635852,63.59337552868341,30768700
2023-08-22,63.619117736816406,63.74788530741415,63.56761332833359,63.722133103172744,18135400
2023-08-23,64.13419342041016,64.22862255315147,63.86807852780753,63.86807852780753,33378000
2023-08-24,63.7822380065918,64.14278204526892,63.71356108035078,64.14278204526892,34336100
2023-08-25,64.04834747314453,64.12560409656466,63.747894133080244,63.79939854869367,31149300
2023-08-28,64.28868865966797,64.32302710839808,64.11700296540685,64.29727490919785,21461600
2023-08-29,64.69218444824219,64.69218444824219,64.19428655637627,64.22003876640517,42178200
2023-08-30,64.66643524169922,64.79520284721659,64.6063445657101,64.6921874529242,29458200
2023-08-31,64.62350463867188,64.70934751806897,64.52049580315212,64.61491838591459,30824500
2023-09-01,64.74510192871094,64.89171907032281,64.55535900188572,64.84859986518042,33213100
2023-09-05,64.32249450683594,64.65022809017586,64.27074225046698,64.65022809017586,29500600
2023-09-06,64.16725158691406,64.29662235911955,64.03788081470857,64.26212304786004,30797500
2023-09-07,64.38288879394531,64.41738811669697,64.06377499354724,64.06377499354724,28757400
2023-09-08,64.35699462890625,64.58123028240536,64.30524237188499,64.51223823982839,26389100
2023-09-11,64.46910095214844,64.46910095214844,64.3138573689271,64.44322811828982,29159400
2023-09-12,64.36561584472656,64.47774025385166,64.30524369368648,64.30524369368648,21668500
2023-09-13,64.53811645507812,64.60711508347431,64.33974704345692,64.33974704345692,27498900
2023-09-14,64.61573028564453,64.68472890903118,64.53811176938773,64.60711039277437,29575900
2023-09-15,64.37425231933594,64.55536880059555,64.37425231933594,64.42599800538954,41636900
2023-09-18,64.41736602783203,64.4863580696048,64.29662172964123,64.29662172964123,19549700
2023-09-19,64.21898651123047,64.3742300958696,64.17586731442886,64.27935865080849,33937200
2023-09-20,64.16725158691406,64.47773880817893,64.15862511408147,64.36561440156778,26715100
2023-09-21,63.71014404296875,63.960259102043864,63.71014404296875,63.908506847706285,43327300
2023-09-22,63.82225036621094,64.05511243853284,63.81362389536367,63.839496727836185,36657300
2023-09-25,63.736019134521484,63.84813695942276,63.58940199886503,63.65839404030466,30197500
2023-09-26,63.46003723144531,63.72739869000012,63.416911443904254,63.684272902459064,39193000
2023-09-27,63.3737907409668,63.69289787298366,63.26166632803445,63.64115219321253,45532200
2023-09-28,63.675662994384766,63.70153583893815,63.22717842188493,63.26167774131356,45776600
2023-09-29,63.58077621459961,64.00338126080264,63.572149741799734,63.94300911134506,51698300
2023-10-02,63.19495391845703,63.49839935169645,63.116927927601616,63.37702117840068,69255900
2023-10-03,62.55340576171875,63.1169512687754,62.527397088482054,62.943549089502774,77754200
2023-10-04,62.874168395996094,62.969537910875516,62.52737737601424,62.70077288600517,138971500
2023-10-05,62.93486022949219,63.0128928426201,62.77013647220437,62.8308255648083,56138500
2023-10-06,63.02157211303711,63.134278551413985,62.510044030461906,62.6834461832907,52741500
2023-10-09,63.489749908447266,63.498415055386815,63.03023915062745,63.03023915062745,27277200
2023-10-10,63.47240447998047,63.67181530207593,63.24698498861512,63.32501761104057,50761600
2023-10-11,63.46372985839844,63.67181243241092,63.18629304099729,63.593779813502366,53330500
2023-10-12,63.1255989074707,63.4377161289719,62.93485987048497,63.4377161289719,60368000
2023-10-13,63.073604583740234,63.4984283845138,63.01291546934401,63.2990241291908,54191200
2023-10-16,63.056251525878906,63.212310153598146,63.004227573562034,63.04757976472348,39352900
2023-10-17,62.76145553588867,62.95219454607541,62.67475778978943,62.78746419825704,50948700
2023-10-18,62.458030700683594,62.822165323071744,62.41467850603996,62.69211535375706,58306500
2023-10-19,62.23261260986328,62.77014940843201,62.23261260986328,62.45803212082647,70971900
2023-10-20,62.36266326904297,62.50137839027536,62.26729372930101,62.30197416326322,64845500
2023-10-23,62.61407470703125,62.78747021584807,62.14589889568826,62.223924890271434,47508700
2023-10-24,62.93486022949219,62.96087551027816,62.70944737960044,62.77880823246636,46427900
2023-10-25,62.59674835205078,62.83083962921983,62.52739409827521,62.778822285234035,42518300
2023-10-26,62.813472747802734,62.926185770681926,62.51002732969342,62.6053968346155,45233400
2023-10-27,62.735443115234375,62.9521907748048,62.622736713518655,62.87415817776036,35621800
2023-10-30,62.7527961730957,62.85683745773555,62.65742664916302,62.72678750558958,29094000
2023-10-31,62.91753005981445,63.11694087950004,62.752799670274875,62.77881495384615,42185900
2023-11-01,63.51721954345703,63.51721954345703,63.00294192428513,63.00294192428513,59313100
2023-11-02,64.23197937011719,64.3191431605092,63.90946603047873,63.91818440456921,68930600
2023-11-03,64.85956573486328,64.90314430257762,64.50218556868464,64.6329345721688,88763600
2023-11-06,64.59806823730469,64.84212949897542,64.53705292188701,64.71138049446022,93899100
2023-11-07,64.6067886352539,64.68523405031853,64.41502430931261,64.55448504170667,50458200
2023-11-08,64.64165496826172,64.70267028510726,64.55448452976455,64.58935137512927,41143500
2023-11-09,64.2406997680664,64.66781370394841,64.2232696677029,64.54578305088836,62856100
2023-11-10,64.55447387695312,64.5893407165641,64.38886470151313,64.4237315411241,35563300
2023-11-13,64.49345397949219,64.55446928192586,64.31912644401578,64.31912644401578,37530100
2023-11-14,65.147216796875,65.3128326731932,65.04262289618705,65.04262289618705,68210800
2023-11-15,64.93803405761719,65.12108006700717,64.87701872115386,65.0339162506557,44022800
2023-11-16,65.02517700195312,65.08619231883154,64.89442799430773,64.96416168507471,52928200
2023-11-17,65.17335510253906,65.17335510253906,64.9205821152042,65.03389437332571,44272100
2023-11-20,65.24309539794922,65.33025919380404,65.06876780623958,65.06876780623958,30846200
2023-11-21,65.33026123046875,65.34769798028611,65.19951885769632,65.19951885769632,29493900
2023-11-22,65.44355773925781,65.51329141430027,65.26922355165168,65.4174092736592,40866800
2023-11-24,65.37384033203125,65.39998880413671,65.33025511174152,65.39127043004459,8536200
2023-11-27,65.4697265625,65.5481719836882,65.31282906995224,65.37384439204463,31007400
2023-11-28,65.75737762451172,65.7835261000507,65.41743414216148,65.46101271800251,44031100
2023-11-29,66.11473083496094,66.28034666257162,65.992700219933,66.01884868741473,48815500
2023-11-30,65.99271392822266,66.12346294296084,65.79223786910576,66.08859609568592,55047100
2023-12-01,66.53911590576172,66.5566322452973,65.8473674656819,65.92617763253966,60321100
2023-12-04,66.37276458740234,66.41654208430693,66.15385706129683,66.15385706129683,33105700
2023-12-05,66.43402862548828,66.51283209288218,66.25889867484986,66.25889867484986,32466500
2023-12-06,66.44278717041016,66.57413297720986,66.39900968849376,66.5128391581067,21297200
2023-12-07,66.55663299560547,66.67046248176533,66.47782282785926,66.53911665587243,27779300
2023-12-08,66.42525482177734,66.4690389692616,66.25888307796474,66.3814706742931,30123200
2023-12-11,66.38150024414062,66.39025841364342,66.17135093975506,66.37274875516377,30141700
2023-12-12,66.53035736083984,66.5566251868313,66.1976137502136,66.3464692178488,29203400
2023-12-13,67.54608154296875,67.55483971142574,66.60039976536733,66.63542575867017,64201300
2023-12-14,67.84437561035156,68.09076137856184,67.7123813163793,67.87077312644429,67220400
2023-12-15,67.69478607177734,68.06436472879678,67.53639425969634,67.78278003104262,36336400
2023-12-18,67.7387924194336,67.82678638650762,67.51880414499384,67.82678638650762,34793600
2023-12-19,67.932373046875,68.01157231271712,67.79158404933538,67.81798156677975,25269400
2023-12-20,67.9411849975586,68.23157116151502,67.90598606433569,68.01158286400441,38376400
2023-12-21,68.2491683959961,68.31076485177367,68.03798150668874,68.20517476387506,22861400
2023-12-22,68.16996765136719,68.41635344491729,68.12596731101495,68.36355840730208,18048400
2023-12-26,68.30194091796875,68.31073561252244,68.17874805914423,68.19634416175889,12374700
2023-12-27,68.58354949951172,68.70674240134763,68.29316335368007,68.34595839346414,22835300
2023-12-28,68.36353302001953,68.55712370406316,68.23153876148916,68.5483222965593,22648100
2023-12-29,68.09956359863281,68.51314259169568,68.09956359863281,68.34594936977442,36993900
2024-01-02,67.87077331542969,67.96756868371163,67.79158076693102,67.87077331542969,41547100
2024-01-03,67.68598175048828,67.82677745006383,67.36040344385965,67.50999383952731,39495500
2024-01-04,67.4220199584961,67.66840579260455,67.4044171340538,67.58920650963513,32856100
2024-01-05,67.47480010986328,67.75638481718656,67.36040863028191,67.40440225465521,31158500
2024-01-08,67.85317993164062,67.90597496609138,67.49239596020328,67.49239596020328,33479100
2024-01-09,67.95878601074219,68.03797857325176,67.72119489619368,67.7651952399278,25593500
2024-01-10,68.08197021484375,68.18756028469349,68.00277094894743,68.11716914263,35702800
2024-01-11,68.30194091796875,68.31073561252244,67.90595811731222,68.06434989487337,35947100
2024-01-12,68.37236785888672,68.56595865659727,68.31077139720706,68.35477174705431,31155500
2024-01-16,67.9411849975586,68.24037257319827,67.87078713111278,68.24037257319827,43669900
2024-01-17,67.65079498291016,67.82678963900705,67.51880738272457,67.82678963900705,54160800
2024-01-18,67.79158782958984,67.80038924039843,67.62439459177367,67.74758748905631,34837600
2024-01-19,67.90596771240234,67.90596771240234,67.56278659811302,67.81797375988091,44359700
2024-01-22,67.95878601074219,68.13477395865895,67.91478566700805,67.91478566700805,36758900
2024-01-23,67.87958526611328,67.97638064942625,67.7827898828003,67.92358560889544,24561500
2024-01-24,67.84437561035156,68.13476171438882,67.782779168299,68.1083641982961,27623300
2024-01-25,68.36353302001953,68.36353302001953,68.02035197594469,68.08194840145795,48268800
2024-01-26,68.31075286865234,68.4339457585969,68.27555394102404,68.32835568922098,26232800
2024-01-29,68.4603500366211,68.48674755398326,68.25795788099616,68.33715714659165,25924900
2024-01-30,68.37236785888672,68.48676608308521,68.2227774110234,68.4603685585812,32486600
2024-01-31,68.17876434326172,68.54834300800711,68.13476400595488,68.37234837228866,55548900
2024-02-01,68.57142639160156,68.63332965268486,68.19116157439,68.38571660835164,48019300
2024-02-02,68.26190185546875,68.35033411107507,68.12925009858496,68.13809534823018,42727400
2024-02-05,67.94355773925781,68.10273853889761,67.79322219152866,68.04967377438412,51908600
2024-02-06,68.19113159179688,68.28840906600628,67.97889289667927,67.97889289667927,32948200
2024-02-07,68.30609893798828,68.35916367673606,68.11154397212292,68.33262793388863,42954100
2024-02-08,68.270751953125,68.35919097070024,68.2000101847945,68.25306819777981,25548400
2024-02-09,68.41221618652344,68.45643567411202,68.21766123624818,68.3149387113858,33951400
2024-02-12,68.26190185546875,68.50066962030067,68.24421135617831,68.38570836270732,36249100
2024-02-13,67.71360778808594,67.91700803835911,67.59864653607397,67.80204003939886,69904200
2024-02-14,67.9789047241211,68.08502071666945,67.85509823484958,67.90815623112375,38603100
2024-02-15,68.21766662597656,68.29726036053522,68.04080215554167,68.09386014728273,44319900
2024-02-16,68.0142822265625,68.10271447356872,67.93468848139332,68.03196597718456,50322900
2024-02-20,68.15577697753906,68.20883497986038,67.93469297193566,67.99659622362668,31994100
2024-02-21,68.031982421875,68.20000845466566,67.93470490256983,68.14694369607675,38674100
2024-02-22,68.35917663574219,68.36801513808645,68.18230538463149,68.22652488414624,45450200
2024-02-23,68.40338134765625,68.50065883759531,68.35032335203405,68.42107184416201,24686900
2024-02-26,68.18228912353516,68.40337307448497,68.16460537611574,68.37684407988247,32795300
2024-02-27,68.270751953125,68.270751953125,68.13810692066168,68.22653919128716,30926600
2024-02-28,68.26190185546875,68.34148886142985,68.18230810255903,68.2265276038365,24667600
2024-02-29,68.3857192993164,68.50952582635477,68.30612553367763,68.35919029308671,43322400
2024-03-01,68.6418228149414,68.66850292487945,68.2860721832166,68.41947951828577,39342900
2024-03-04,68.62405395507812,68.68630982089549,68.5084310718598,68.58847820527099,21607300
2024-03-05,68.57068634033203,68.79302968565436,68.5351105908348,68.62405335726807,38076900
2024-03-06,68.73968505859375,68.84641233131342,68.64185342161286,68.74858069433255,34335200
2024-03-07,68.81971740722656,68.93534030221602,68.76635716977368,68.91754903281095,30393000
2024-03-08,68.8375015258789,69.13099637214418,68.82860589210044,68.91754187374373,38317900
2024-03-11,68.82860565185547,68.8641814014647,68.74856530427002,68.78413426849882,27177600
2024-03-12,68.89085388183594,68.93532526026361,68.71298193888458,68.93532526026361,33351700
2024-03-13,68.91754150390625,69.086524617888,68.83750115647095,68.83750115647095,28482200
2024-03-14,68.58848571777344,68.9353408346585,68.5084385755947,68.89976508095475,46677200
2024-03-15,68.54402160644531,68.69521348670202,68.44618996971876,68.55291724216099,53985300
2024-03-18,68.70408630371094,68.7663421622797,68.64183044514218,68.72187078385357,34649300
2024-03-19,68.97978210449219,68.99757336801656,68.6773984783671,68.68629411012928,41841500
2024-03-20,69.21102905273438,69.23770916573366,68.89974975877648,68.96200561756807,36886700
2024-03-21,69.17545318603516,69.33554064913079,69.08651721439973,69.32664501635334,34693300
2024-03-22,69.10430908203125,69.27329219596913,69.0687401178784,69.2021406969026,26955700
2024-03-25,68.99759674072266,69.07763709755896,68.96202098700167,68.97980547117155,29373100
2024-03-26,68.91754150390625,69.086524617888,68.89975702182521,69.07762898415727,28522200
2024-03-27,69.28218078613281,69.28218078613281,69.01536608444925,69.08651757628216,28891100
2024-03-28,69.13099670410156,69.29997303442107,69.12210107028038,69.19325257008886,31546700
2024-04-01,68.84941864013672,69.14441260545185,68.82260224693334,69.14441260545185,47857400
2024-04-02,68.73320007324219,68.75108221230177,68.58123599142459,68.61699344950598,45551200
2024-04-03,68.78683471679688,68.8225921758485,68.57229678252504,68.63487063085591,29542300
2024-04-04,68.73320007324219,69.02819398738535,68.6348687685278,68.92986268267096,36056400
2024-04-05,68.67062377929688,68.7689550805069,68.64380739170097,68.67956484850802,30857300
2024-04-08,68.83153533935547,68.86729279949478,68.63487271860835,68.67957124879203,31067800
2024-04-09,68.97454833984375,69.03712217480066,68.84939384989343,68.93879088843458,32219100
2024-04-10,68.36669158935547,68.61698695218706,68.20578645324413,68.51865565678364,76623900
2024-04-11,68.30410766601562,68.43818957628511,68.12532041892943,68.39349787954066,50836000
2024-04-12,68.26837921142578,68.31307092715163,68.16110681761351,68.27731346254754,41441700
2024-04-15,67.87505340576172,68.33988680200949,67.79459740600329,68.33988680200949,55560400
2024-04-16,67.65158081054688,67.85718454502818,67.57112480312736,67.85718454502818,55746100
2024-04-17,67.740966796875,67.97338691248889,67.67839293729116,67.83929812194091,48158800
2024-04-18,67.79459381103516,67.8392923440906,67.61581331889064,67.74096102739952,40291400
2024-04-19,67.91975402832031,68.0091442818796,67.84823909745721,67.85718016882488,54739500
2024-04-22,68.295166015625,68.32198239744997,68.03592962459018,68.06274600641515,40772500
2024-04-23,68.57230377197266,68.61700230535273,68.277309819757,68.35776581583337,43554400
2024-04-24,68.42034149169922,68.56336452625273,68.26837738622399,68.53654813352637,40496500
2024-04-25,68.27730560302734,68.29518774329046,67.85717078737959,68.00913487942483,46371600
2024-04-26,68.49185180664062,68.52760926788075,68.26837278891867,68.26837278891867,34500800
2024-04-29,68.69745635986328,68.69745635986328,68.53655117632266,68.58124971287694,33157800
2024-04-30,68.19684600830078,68.61698757976956,68.19684600830078,68.47395775967925,49937500
2024-05-01,68.55628967285156,68.861819718053,68.23278323911862,68.25075277166671,71484700
2024-05-02,68.97865295410156,68.99662248854577,68.59224283170165,68.72703833597774,41497900
2024-05-03,69.2662353515625,69.5448077872382,69.14042800280662,69.32913902594045,44204400
2024-05-06,69.34710693359375,69.40102926463857,69.30217965637357,69.34710693359375,29547100
2024-05-07,69.35609436035156,69.445955769779,69.22129881821735,69.42798623028794,34064000
2024-05-08,69.19432830810547,69.24824377261223,69.1493941836933,69.18534011202607,22959500
2024-05-09,69.21231842041016,69.2482643594293,69.06854152032042,69.15840293987486,24590900
2024-05-10,69.1044692993164,69.2212884284395,69.02358924378116,69.20331889164558,24633800
2024-05-13,69.08648681640625,69.24824005723279,69.05952908559924,69.24824005723279,22109800
2024-05-14,69.19432830810547,69.22128604035885,69.10446691526593,69.12243645143991,27298700
2024-05-15,69.59870147705078,69.60768967228728,69.36506324877506,69.41897870822574,56544400
2024-05-16,69.43696594238281,69.60770741547798,69.42798460084111,69.60770741547798,31749800
2024-05-17,69.4459457397461,69.47290347308223,69.33811480640153,69.39203027307381,31550300
2024-05-20,69.48189544677734,69.48189544677734,69.3740576515853,69.4010222423724,18665000
2024-05-21,69.42798614501953,69.55379348926066,69.41899794729201,69.436967486761,20295900
2024-05-22,69.27519989013672,69.36506813686634,69.21229623101678,69.32912220937142,31110700
2024-05-23,69.03257751464844,69.39202995478004,69.00561978143595,69.3470958287692,36464700
2024-05-24,69.27519989013672,69.2931762818765,69.05054298528198,69.14041123201159,20488500
2024-05-28,68.99662780761719,69.36506842397662,68.97865827178768,69.34709203216244,27771700
2024-05-29,68.78994750976562,68.87980890116486,68.76298292195963,68.7809593138303,38800000
2024-05-30,69.06851196289062,69.08648149671683,68.86182461597778,68.86182461597778,44210200
2024-05-31,69.31114196777344,69.32911835851473,69.12243100089549,69.12243100089549,45381900
2024-06-03,69.52601623535156,69.52601623535156,69.37253194022622,69.39962226615756,36791300
2024-06-04,69.48991394042969,69.6072778199833,69.43574705570585,69.44477027785594,39230600
2024-06-05,69.71562194824219,69.71562194824219,69.48088728949267,69.62534150655581,29793700
2024-06-06,69.5982437133789,69.67950092375452,69.55310694135285,69.67950092375452,24398300
2024-06-07,69.41768646240234,69.46283012473347,69.29129247342215,69.32740602569588,32498800
2024-06-10,69.48088073730469,69.48991084700863,69.3003198709592,69.34545664356781,24875700
2024-06-11,69.5711669921875,69.58019710264708,69.38157600027311,69.44477299757791,25339600
2024-06-12,69.85104370117188,70.09480157430747,69.83298348066943,70.04965791100727,51775700
2024-06-13,69.84201049804688,70.01354814544413,69.7517300634004,70.01354814544413,38532000
2024-06-14,69.5711669921875,69.67950765383405,69.47185644100053,69.61631065652927,52953300
2024-06-17,69.6163101196289,69.68853722683623,69.37254535479317,69.46283268278036,33165000
2024-06-18,69.83296966552734,69.8871434283615,69.67949226139882,69.69754559037382,46845500
2024-06-20,69.78782653808594,69.82393319274487,69.64337236763434,69.8058798654154,26989000
2024-06-21,69.86907196044922,69.88713217447057,69.7065644740244,69.77879155420287,26857600
2024-06-24,69.79689025878906,69.97745807663158,69.79689025878906,69.84203393523917,28766200
2024-06-25,69.88716125488281,69.89618447769462,69.76979047876584,69.84201758899839,26111600
2024-06-26,69.7336654663086,69.76074890620687,69.67046847722756,69.75172568487758,29282000
2024-06-27,69.81493377685547,69.81493377685547,69.67950966787197,69.69756300135683,29404500
2024-06-28,69.64337921142578,69.9864475680304,69.64337921142578,69.86005360044162,34952000
2024-07-01,69.6297836303711,69.81129749913104,69.60255724248812,69.76592249409617,31113100
2024-07-02,69.82035827636719,69.83850688910192,69.60254030200765,69.63884445178567,30418400
2024-07-03,70.06542205810547,70.06542205810547,69.8112998635108,69.8112998635108,22067300
2024-07-05,70.27415466308594,70.29230327708636,70.10171167069124,70.13801582300113,25941500
2024-07-08,70.25601196289062,70.31954250370336,70.16524811232134,70.25601196289062,26962000
2024-07-09,70.17433166503906,70.25601775242095,70.0926525019674,70.25601775242095,19108500
2024-07-10,70.33769226074219,70.35584087656481,70.21970894712084,70.25601310307582,25361900
2024-07-11,70.59181213378906,70.64626490379686,70.52828159401012,70.5736635185563,44932500
2024-07-12,70.77333068847656,70.80962791780394,70.60088768977968,70.60088768977968,31688100
2024-07-15,70.78238677978516,70.85499507192404,70.7007076443598,70.82776869344892,23235600
2024-07-16,71.0546875,71.09099165786526,70.79148754870938,70.85501809389608,41375400
2024-07-17,70.97300720214844,71.01838913425881,70.81871971187023,70.8459461014122,32750400
2024-07-18,70.82779693603516,71.03653720378485,70.76426638615779,71.0093108144532,42513000
2024-07-19,70.77333068847656,70.90946260922748,70.68256684223023,70.90039176405027,36125700
2024-07-22,71.03652954101562,71.04560731125049,70.8913198388072,70.94577261159664,32378800
2024-07-23,71.04561614990234,71.17267725175834,71.00024114170276,71.02746753148466,28826900
2024-07-24,70.81871795654297,71.07284015171675,70.80056933873506,70.97300544299698,37612800
2024-07-25,70.82779693603516,71.09099690675875,70.82779693603516,70.8641010965809,35409000
2024-07-26,71.0546875,71.12729581573053,70.98207918426947,71.12729581573053,23683700
2024-07-29,70.99114990234375,71.19081928861193,70.91854159382633,71.15451513435323,28468400
2024-07-30,71.02745819091797,71.10913734952231,70.90039710577132,71.09098873349129,33652100
2024-07-31,71.28157806396484,71.33603083461286,71.11821282771122,71.21804752343897,50714800
2024-08-01,71.12557220458984,71.43576944688053,71.10732858354095,71.33541212971802,51319800
2024-08-02,70.88836669921875,71.13470083857935,70.80625995980373,70.98872402109784,71578700
2024-08-05,70.45043182373047,70.59640164264601,69.86653862695637,69.9212764389802,104456100
2024-08-06,70.71501922607422,70.98871528433091,70.40482200738168,70.68765031630424,60113400
2024-08-07,70.85188293457031,71.17119853779381,70.80626343672776,71.14382962331153,56107800
2024-08-08,71.14382934570312,71.18031659116505,70.97048360724759,71.07084093366309,31528100
2024-08-09,71.13468933105469,71.24416496589808,71.00696311669964,71.18030185872055,29759900
2024-08-12,71.18030548095703,71.19855606139743,71.04346093043902,71.19855606139743,33878400
2024-08-13,71.50875854492188,71.51788383670169,71.2441807677729,71.26243135133252,37310200
2024-08-14,71.636474609375,71.66385048082482,71.4357669426434,71.49050476442864,36086900
2024-08-15,71.70032501220703,71.72770087880426,71.57259881031047,71.67295610616577,39411300
2024-08-16,71.92842864990234,71.96492285502772,71.65473255229885,71.66385784371967,33682600
2024-08-19,72.04705047607422,72.07441939506641,71.84633578938582,71.90107362737021,29604300
2024-08-20,71.98316192626953,72.10176285354184,71.86455403844043,72.08351923417564,33189300
2024-08-21,72.14739990234375,72.17476881833262,71.99230473803449,72.05616786219468,34266700
2024-08-22,72.05613708496094,72.15648741387147,71.97402341150894,72.1473690861422,29292100
2024-08-23,72.43934631347656,72.43934631347656,72.14739960984807,72.23863164962727,32590900
2024-08-26,72.29337310791016,72.46671886457727,72.28425477586575,72.4302246547232,20460100
2024-08-27,72.33897399902344,72.41196239995314,72.17475357721011,72.21124777767497,22784300
2024-08-28,72.302490234375,72.36635335426695,72.23862711448305,72.35722806269438,22351600
2024-08-29,72.37548065185547,72.40284956677374,72.28424861527516,72.37548065185547,18353000
2024-08-30,72.38459014892578,72.45757855350543,72.29335812347992,72.45757855350543,27633300
2024-09-03,72.12789154052734,72.38457330852775,72.10039092167781,72.3112336622266,31596800
2024-09-04,72.3937759399414,72.46711562010644,72.109593421873,72.109593421873,32371800
2024-09-05,72.64128875732422,72.6779585974771,72.46711575916912,72.52211702237,44675300
2024-09-06,72.54961395263672,72.76962598827258,72.41210380759313,72.66878568151104,49888900
2024-09-09,72.7237777709961,72.76960981311879,72.56793623848002,72.66876952877192,24823800
2024-09-10,72.58626556396484,72.76044550355263,72.51292590581686,72.73293788620606,38347600
2024-09-11,72.69628143310547,72.70544364563725,72.39376056222815,72.50376306505237,42342700
2024-09-12,72.79711151123047,72.87044417147419,72.6137623754852,72.65043220263425,28515000
2024-09-13,72.99879455566406,73.04463359407076,72.87962284748406,72.89795426641356,31806800
2024-09-16,73.1821517944336,73.24632225885412,73.00797182212528,73.02631023713462,31402400
2024-09-17,73.20047760009766,73.28298647319816,73.15464555420229,73.24631664004855,27423900
2024-09-18,73.2646484375,73.59466994349324,73.14547672469071,73.22797860416124,39546900
2024-09-19,73.48466491699219,73.64050645779483,73.42048746530898,73.60383662571385,48785900
2024-09-20,73.57635498046875,73.57635498046875,73.33800450748343,73.48468387364582,43626300
2024-09-23,73.43881225585938,73.53048332202964,73.4113116354137,73.5121519064172,29049400
2024-09-24,73.447998046875,73.50299930018686,73.33798854619569,73.447998046875,28674500
2024-09-25,73.365478515625,73.43881817209106,73.35630931005309,73.41131754942994,28899100
2024-09-26,73.48466491699219,73.51216554253908,73.35631700768111,73.51216554253908,32732300
2024-09-27,73.66802215576172,73.6771913641718,73.52134279742734,73.53968121424752,36712700
2024-09-30,73.61302185058594,73.67719232217743,73.51218153893404,73.64052248211702,31551500
2024-10-01,73.57616424560547,73.69591758152691,73.51168059884925,73.68670362393591,45992200
2024-10-02,73.58536529541016,73.58536529541016,73.41034228430813,73.49324681143175,41214300
2024-10-03,73.41033935546875,73.52087872055674,73.35506264473521,73.49324387928475,31147700
2024-10-04,73.32743072509766,73.42876316592547,73.27216104035152,73.4011283235524,40122800
2024-10-07,73.01422119140625,73.27215573914657,73.00500723521857,73.27215573914657,69202500
2024-10-08,73.18923950195312,73.19845345755063,73.05106530893487,73.11554894173968,40947200
2024-10-09,73.14319610595703,73.21689370677838,73.087919391246,73.18004490636771,42426500
2024-10-10,73.10633850097656,73.15240125298985,73.0050060690987,73.14318729694935,30091700
2024-10-11,73.29979705810547,73.31821794391963,73.08791821619802,73.08791821619802,26970800
2024-10-14,73.33662414550781,73.3550450258682,73.1431732748785,73.34583809978193,12065800
2024-10-15,73.3182144165039,73.43797476719891,73.30900748813475,73.32742837306266,31134400
2024-10-16,73.44719696044922,73.52088753661444,73.38271331368566,73.41955508767307,31626300
2024-10-17,73.33662414550781,73.51165413577674,73.21687085269572,73.48401227295439,46599300
2024-10-18,73.51166534423828,73.51166534423828,73.37348412180921,73.41953984382629,28905600
2024-10-21,73.2168960571289,73.42876788105407,73.14319845394178,73.38271215020481,36341500
2024-10-22,73.11555480957031,73.1984593320347,73.0326432589165,73.17082449121324,35466600
2024-10-23,72.89448547363281,73.05109466897791,72.83921577421201,73.0142458599668,39761500
2024-10-24,73.10633850097656,73.16160818084114,72.97737122916642,73.05106882111198,30163900
2024-10-25,73.03264617919922,73.28137381291685,73.00501133727275,73.19846225894774,35590200
2024-10-28,73.2168960571289,73.2537378305322,73.12477053904986,73.16161934064343,31854500
2024-10-29,73.23531341552734,73.25373430134151,72.98659280199138,73.00501368780556,42992200
2024-10-30,73.10633850097656,73.37348700063735,73.07870366104427,73.22609181674622,28728700
2024-10-31,72.9036865234375,73.12477231016341,72.9036865234375,73.12477231016341,43194600
2024-11-01,72.90829467773438,73.21381684589599,72.88978139335023,73.16752303977098,44045700
2024-11-04,73.11200714111328,73.23236119927844,73.03793984526729,73.18607443695927,27291200
2024-11-05,73.31568145751953,73.32493457100504,73.08422647836429,73.08422647836429,31611900
2024-11-06,73.4452896118164,73.47306307686878,73.21383465178683,73.34344886432781,43173100
2024-11-07,73.76006317138672,73.78783663576297,73.37122054322975,73.41751435948663,51325800
2024-11-08,73.88041687011719,73.9081903317123,73.76005578527977,73.86189652009115,30543400
2024-11-11,73.79708862304688,73.89892935675584,73.79708862304688,73.87115589546137,11008700
2024-11-12,73.5008316040039,73.78783347485697,73.4452846776309,73.70451308529744,44594900
2024-11-13,73.51934051513672,73.69524144242837,73.49155999282864,73.68598126832568,33873600
2024-11-14,73.36195373535156,73.63044230579175,73.36195373535156,73.5656352069575,32749300
2024-11-15,73.35271453857422,73.39900129598261,73.18606667232419,73.31568089458028,33709500
2024-11-18,73.4915771484375,73.50083732470186,73.31567618008415,73.3897363998643,27780900
2024-11-19,73.6026840209961,73.66749113319375,73.4175228614158,73.43603615199564,34523200
2024-11-20,73.58416748046875,73.60268077023092,73.50084001792607,73.59342059362726,19934000
2024-11-21,73.6119384765625,73.7322925145907,73.57490483483576,73.63971194199632,28040000
2024-11-22,73.59342956542969,73.68601015241742,73.5563959179454,73.60268974316227,29564900
2024-11-25,73.87114715576172,73.9266940717789,73.80634006592733,73.80634006592733,35003000
2024-11-26,73.73229217529297,73.88042674151822,73.67674524468094,73.88042674151822,41103500
2024-11-27,73.95448303222656,73.95448303222656,73.77858207348523,73.79709536155738,30239600
2024-11-29,74.10262298583984,74.13039645169248,73.96374859313167,74.07484951998721,25037800
2024-12-02,74.07564544677734,74.33604833319771,73.9640411688344,74.33604833319771,32387400
2024-12-03,74.07564544677734,74.15934333364967,74.03844402079636,74.14074616838244,24868500
2024-12-04,74.2523422241211,74.2523422241211,74.06634219248518,74.13144291310239,22733500
2024-12-05,74.18724822998047,74.23375178982906,74.13144963451977,74.20585249209871,23106300
2024-12-06,74.30815124511719,74.40115126510923,74.26164768739781,74.29884911448397,29931300
2024-12-09,74.21514129638672,74.34534272604617,74.19653703760922,74.30814130393694,22095100
2024-12-10,74.2523422241211,74.34534933538544,74.15934220830314,74.34534933538544,27195200
2024-12-11,74.27093505859375,74.35463293131978,74.24303576768507,74.34533789798043,24730000
2024-12-12,74.06634521484375,74.39184883121231,74.05704308424845,74.22444595773038,29081600
2024-12-13,73.85243225097656,74.13143225833028,73.82452586434036,74.13143225833028,34201100
2024-12-16,73.99195861816406,74.04776431855055,73.91756284339581,73.98266358097318,22269000
2024-12-17,73.8338394165039,73.93614156366168,73.8338394165039,73.85244367713976,29039500
2024-12-18,73.07569885253906,73.98248558339583,73.05700538060596,73.98248558339583,80034500
2024-12-19,73.00090026855469,73.39353444494975,73.00090026855469,73.3374397727849,69005700
2024-12-20,73.45895385742188,73.54308514627904,72.91675066638264,72.91675066638264,63276200
2024-12-23,73.2626724243164,73.56181791361283,73.2626724243164,73.5244238359269,29239400
2024-12-24,73.49636840820312,73.51506187798681,73.24396020688899,73.29070457963306,11926100
2024-12-26,73.6833267211914,73.6833267211914,73.3561375303714,73.39353159963503,18384900
2024-12-27,73.4309310913086,73.6272446202971,73.41223048920114,73.60854401818965,20631800
2024-12-30,73.53377532958984,73.60855635398205,73.38419901642308,73.45898717300646,20659200
2024-12-31,73.5244140625,73.7020269926597,73.43093244680698,73.64593944968192,18664900
2025-01-02,73.70201873779297,73.80485064319481,73.58984366440136,73.73941280631993,30415400
2025-01-03,73.81421661376953,73.87965446453653,73.78617283946807,73.84226038807098,32611000
2025-01-06,73.94510650634766,74.02924497759014,73.87031833906372,73.99185089394817,32110000
2025-01-07,73.70201873779297,74.05725882270453,73.68332526962413,73.9824706856506,43790200
2025-01-08,73.7955093383789,73.84224657607565,73.62723959185375,73.71137089902159,35304900
2025-01-10,73.4122314453125,73.66463965172076,73.38418767397604,73.66463965172076,37417300
2025-01-13,73.39353942871094,73.44027667113399,73.26266373842209,73.37483882598956,39180700
2025-01-14,73.48703002929688,73.59921226276846,73.43094247865662,73.5618181849446,29581100
2025-01-15,74.1320571899414,74.14140035922053,73.90769274781742,74.00118149813089,53574900
2025-01-16,74.21620178222656,74.23490238851049,73.96380065492598,74.04793198662898,32363000
2025-01-17,74.2816162109375,74.3377037477158,74.21617837396639,74.30965997932665,29546400
2025-01-21,74.47794342041016,74.50598719395734,74.4125055714032,74.4218558733158,32962700
2025-01-22,74.3750991821289,74.52467545920362,74.33770511286022,74.50597485847456,25028500
2025-01-23,74.46858215332031,74.4779253207717,74.26291835436729,74.33769935492292,27434800
2025-01-24,74.55272674560547,74.62751489168407,74.46859543040966,74.50598237125881,23648600
2025-01-27,74.60881042480469,74.65555479673029,74.42184720148187,74.47793474204076,28540600
2025-01-28,74.58076477050781,74.60880854007883,74.47793286062101,74.57141446992094,30439900
2025-01-29,74.5340347290039,74.62751634733047,74.43120280918758,74.56207850128284,20072100
2025-01-30,74.67426300048828,74.73035768430525,74.59013167304964,74.73035768430525,34495300
2025-01-31,74.52467346191406,74.75838103943778,74.47792909353362,74.69294320301871,37101100
2025-02-03,74.43077850341797,74.53407689912386,74.22418171200619,74.34625837759313,29965100
2025-02-04,74.6655502319336,74.6655502319336,74.40261145242444,74.46834614730172,28938600
2025-02-05,74.86273956298828,74.90968881319417,74.69370650025253,74.69370650025253,31834000
2025-02-06,74.75006103515625,74.92848684375176,74.73128276482502,74.86275215077619,24224100
2025-02-07,74.51529693603516,74.73128646051865,74.50590421813294,74.71250102471423,28778200
2025-02-10,74.6655502319336,74.74067047997592,74.62798652564022,74.69372122051752,23382600
2025-02-11,74.63738250732422,74.68433176883578,74.56225509145209,74.68433176883578,24410000
2025-02-12,74.47772979736328,74.59042091336381,74.32748214057344,74.3838241163016,34362700
2025-02-13,74.81580352783203,74.84397451853785,74.5434720101009,74.59042843764055,36149900
2025-02-14,74.90032196044922,75.02239863891207,74.8627582521811,74.92849295051413,26668300
2025-02-18,74.83457946777344,74.94726341629654,74.78762304619279,74.890921442035,23274200
2025-02-19,74.89092254638672,74.90031526375016,74.71249673920201,74.78762414902127,38958600
2025-02-20,74.9378662109375,74.95664447792336,74.82517511539359,74.88151708089408,25789000
2025-02-21,74.7969970703125,74.99420109548714,74.7969970703125,74.90968099067388,32016500
2025-02-24,74.89092254638672,74.97543550902527,74.78762414902127,74.81579513656746,21029200
2025-02-25,75.07874298095703,75.10692113645318,74.9754445711062,75.07874298095703,30604400
2025-02-26,75.1820297241211,75.20081515820341,75.09751676438233,75.12568775096192,21777500
2025-02-27,75.04117584228516,75.20081621150142,75.00361213813827,75.17264522452724,40521800
2025-02-28,75.24776458740234,75.24776458740234,75.0599532334105,75.11629520669928,44321200
2025-03-03,75.09114074707031,75.242100139762,75.0156682488645,75.18549396657264,40729100
2025-03-04,75.08171844482422,75.138324623488,74.82697624455575,75.01567550366957,66274600
2025-03-05,75.11945343017578,75.17605960517244,74.94962770704555,74.95905727078483,32302200
2025-03-06,74.83641052246094,75.00623625095476,74.79867067189114,74.94019331199274,50431500
2025-03-07,74.95906066894531,75.01567404464872,74.84584831381967,74.86471464029376,52828900
2025-03-10,74.67601776123047,74.89301289330382,74.66658099953246,74.81754039414011,57602100
2025-03-11,74.41187286376953,74.77982752319453,74.34582990433793,74.73265089582507,75826700
2025-03-12,74.49676513671875,74.63828778835398,74.42128542942781,74.59111117176188,53763000
2025-03-13,74.08163452148438,74.41185644391773,74.05333143056521,74.40241968089762,81223200
2025-03-14,74.42130279541016,74.50621928546273,74.26091377859645,74.37413336595229,51469800
2025-03-17,74.60054016113281,74.62884324888239,74.41184811070876,74.43071443649504,33954200
2025-03-18,74.46845245361328,74.60053832528767,74.46845245361328,74.54393215118155,40195900
2025-03-19,74.95906066894531,75.04397713343012,74.49676008985426,74.49676008985426,45212700
2025-03-20,74.85527801513672,75.00623741976827,74.77980551096154,74.90245462861922,42977600
2025-03-21,74.74205780029297,74.82696705786412,74.60053517286786,74.78922721067477,35124000
2025-03-24,74.95906066894531,75.00623728234139,74.86471464029376,74.9307575801639,36393500
2025-03-25,74.92133331298828,75.08172229284959,74.89302302406473,75.00624258533566,29075500
2025-03-26,74.61941528320312,74.93076368143146,74.50620291885913,74.91189735342118,51236100
2025-03-27,74.47789001464844,74.66658206245403,74.46845325281609,74.58167280038357,38493100
2025-03-28,74.34580993652344,74.53450199903683,74.2137240531359,74.52506523646893,58896900
2025-03-31,74.43072509765625,74.45902818945984,74.08163683641538,74.08163683641538,47853500
2025-04-01,74.60326385498047,74.63170465784965,74.35676484150663,74.59378117630257,54256000
2025-04-02,74.75495147705078,74.76443415584653,74.46105353286393,74.46105353286393,49072400
2025-04-03,73.82585906982422,74.21456214241685,73.7026059323081,74.0439100723806,116401400
2025-04-04,72.77349853515625,73.31389549714058,72.56492300015096,72.81142201726308,181273300
2025-04-07,72.14776611328125,73.56986402839125,71.7021742759072,71.92971515020291,193374800
2025-04-08,71.8159408569336,73.12426826464575,71.50307759644906,73.0199805111509,106007700
2025-04-09,73.74052429199219,73.79740590032824,71.18075065256198,71.19970877761905,152382200
2025-04-10,72.53649139404297,73.1716935252518,72.18570456495058,73.06740574452611,93884100
2025-04-11,72.75454711914062,73.16221558845298,72.05298064863774,72.30895516045433,71884000
2025-04-14,73.11481475830078,73.4371535598833,72.94416267712009,73.26650147870261,50011400
2025-04-15,73.31389617919922,73.4750655547792,73.17168492826671,73.22856653537384,39790500
2025-04-16,73.3044204711914,73.49403066835598,73.10532759421899,73.33286127744955,52028800
2025-04-17,73.73104095458984,73.75000631264243,73.50350729011227,73.58883693501934,37355500
2025-04-21,73.29493713378906,73.48455456241778,73.14325042405139,73.46558920297225,36078000
2025-04-22,73.5793685913086,73.76897880978714,73.48456348206932,73.55092778185343,33941100
2025-04-23,73.94910430908203,74.65067070929217,73.92066350319267,74.51794212636499,63723400
2025-04-24,74.61274719238281,74.65067067794112,74.11975634645538,74.2145614437685,49007800
2025-04-25,74.67910766601562,74.84028427968997,74.46105667665933,74.5084556063101,47981700
2025-04-28,74.71702575683594,74.7739145947417,74.47053398084707,74.68858495446526,42220700
2025-04-29,74.91613006591797,74.94457810580451,74.5653504721377,74.5653504721377,51198600
2025-04-30,74.51793670654297,74.62222447599576,74.38520813326937,74.54637751036378,69994200
2025-05-01,74.61418151855469,74.7952326914602,74.5379456193021,74.70947275749268,50848600
2025-05-02,74.8428955078125,74.90960011418171,74.6713683385407,74.80477755127912,41354100
2025-05-05,74.81430053710938,74.93817842937251,74.70947798586518,74.77618258481549,39815300
2025-05-06,74.75713348388672,74.8238380948921,74.64278687659598,74.71902279496136,36292600
2025-05-07,74.8238296508789,74.91912817320967,74.67136510161139,74.86194760575991,32676200
2025-05-08,74.80477142333984,75.06205852104242,74.7571221640123,74.96676727264355,32684900
2025-05-09,74.85243225097656,74.99536551053683,74.84290094358676,74.89054294002106,23971200
2025-05-12,75.59571075439453,75.65288405555091,75.30982970809862,75.50994353240296,70558600
2025-05-13,75.72911834716797,75.83394091054555,75.58617782708427,75.64335112701501,52141900
2025-05-14,75.4527587890625,75.69099053476297,75.41464083731971,75.66240388851986,45406500
2025-05-15,75.59571075439453,75.59571075439453,75.3384163586768,75.3384163586768,49301300
2025-05-16,75.68146514892578,75.69099645517097,75.53852463627378,75.64334719420148,30657200
2025-05-19,75.64334106445312,75.65287236992594,75.32888068640875,75.33840472162568,26228800
2025-05-20,75.60523986816406,75.64335782824703,75.48136195058753,75.53853525558323,25933700
2025-05-21,75.10015869140625,75.49086216865962,75.09063465800094,75.35745299844005,54737300
2025-05-22,75.25265502929688,75.32889094294774,75.04300990188543,75.10018320199514,43242700
2025-05-23,75.23358917236328,75.2621830914423,75.03347536034951,75.05253797306885,29598900
2025-05-27,75.69099426269531,75.70052556866442,75.44323119929234,75.54805375418374,33524700
2025-05-28,75.64334106445312,75.70052162703419,75.51946317432994,75.68145901608854,27012900
2025-05-29,75.75769805908203,75.82440265964456,75.67193811704,75.81487135377671,28616300
2025-05-30,75.82439422607422,75.83392553088194,75.6623983956198,75.71004037914766,28930300
2025-06-02,75.81100463867188,75.82058119832384,75.61951727428098,75.7631291451868,45527200
2025-06-03,75.95462799072266,75.97377380630459,75.80143224696668,75.86845355866615,28458700
2025-06-04,76.09823608398438,76.12695845555893,75.96418617534636,75.96418617534636,41403600
2025-06-05,75.93546295166016,76.10780448394762,75.8971640217325,76.08865867137078,44563900
2025-06-06,75.92589569091797,76.01206280693671,75.8780202010581,76.00248624800992,41300100
2025-06-09,75.96418762207031,76.05036204320922,75.90674287782717,75.90674287782717,30169000
2025-06-10,76.1461181640625,76.16527128512344,75.95463078210537,76.03122865679838,24234400
2025-06-11,76.12696075439453,76.25142680323418,76.10780763625043,76.20355131264817,30114400
2025-06-12,76.213134765625,76.213134765625,76.0886687055267,76.126967640505,28373200
2025-06-13,75.98332977294922,76.11737236001898,75.92588503699737,76.04077450890108,35271000
2025-06-16,76.13653564453125,76.21313351322915,76.10781326996324,76.13653564453125,26225100
2025-06-17,76.05036926269531,76.25143319140756,75.99292451299893,76.1365363872399,27747200
2025-06-18,76.16526794433594,76.31845638222735,76.05037113733607,76.10781588844847,32833500
2025-06-20,76.40463256835938,76.4142018239145,76.2035613252981,76.23229100628916,45845800
2025-06-23,76.5482406616211,76.5482406616211,76.31845435848967,76.37589910807881,32361400
2025-06-24,76.75887298583984,76.79717191641747,76.59610800946551,76.64398349888107,50893200
2025-06-25,76.73973083496094,76.80675214047652,76.67270952944536,76.76845320807126,24156100
2025-06-26,76.95994567871094,76.96952223864216,76.78760412382378,76.8546254337924,28889100
2025-06-27,76.92164611816406,77.04611948193269,76.8833544883005,76.97909817250914,47849500
2025-06-30,77.21845245361328,77.23759826641727,77.0269578017032,77.10355566246723,52885900
2025-07-01,77.12129211425781,77.21748784470327,77.0539543690196,77.15015009946508,45411000
2025-07-02,77.26559448242188,77.26559448242188,77.03472324625254,77.12129720759194,32359500
2025-07-03,77.31369018554688,77.33292639574911,77.20787268127532,77.2463524409435,19750000
2025-07-07,77.053955078125,77.2848263011715,77.01547531773994,77.27521186552313,37027200
2025-07-08,76.94812774658203,77.07318878668073,76.9000335566896,77.04432346562977,31358900
2025-07-09,77.15977478027344,77.1693965554595,77.03472105991096,77.09243703249918,30277500
2025-07-10,77.08282470703125,77.1694060157918,77.08282470703125,77.15978423942619,28776200
2025-07-11,76.98661804199219,77.00586159199405,76.89042230977465,76.99623981699311,30482200
2025-07-14,77.04432678222656,77.05394855632441,76.92889485010534,76.96737460723348,23716200
2025-07-15,76.81344604492188,77.12127672447708,76.81344604492188,77.11166229083578,37039500
2025-07-16,77.01547241210938,77.03471596120781,76.71726345445578,76.9096549098587,39780100
2025-07-17,77.09242248535156,77.13090223957069,76.95774701521594,76.99622676943508,25703200
2025-07-18,77.1982421875,77.26557992449801,77.13090445050197,77.20786396114626,27686400
2025-07-21,77.30406188964844,77.39063583715091,77.26558213322632,77.26558213322632,28483300
2025-07-22,77.4387435913086,77.45797980143413,77.28482455324949,77.38102762166828,26017700
2025-07-23,77.47722625732422,77.4868480323798,77.38103052456042,77.45798270721308,26025000
2025-07-24,77.38104248046875,77.44838023773396,77.35218449010723,77.38104248046875,27013700
2025-07-25,77.42913055419922,77.51571185769376,77.3521783657496,77.43875232997962,30123100
2025-07-28,77.3906478881836,77.45798563759217,77.38103345202826,77.45798563759217,22093800
2025-07-29,77.4387435913086,77.48684512551799,77.3906420570992,77.42912181661399,21371800
2025-07-30,77.27520751953125,77.45797719700143,77.19824800308938,77.39063945493064,38392400
2025-07-31,77.32331085205078,77.41951392860553,77.27521665303772,77.34255440306745,41501300
2025-08-01,77.3271713256836,77.43351598342421,77.15314139504098,77.3851788437853,68963100
2025-08-04,77.58822631835938,77.58822631835938,77.40452597661645,77.43352974082033,37539200
2025-08-05,77.54954528808594,77.57854904971447,77.44319324455591,77.54954528808594,29656300
2025-08-06,77.62689971923828,77.63657009932655,77.48187352326919,77.5495514312096,30512900
2025-08-07,77.54954528808594,77.69457147256672,77.50120814415112,77.64622695229374,29405000
2025-08-08,77.55921173095703,77.58821549111349,77.5012042106441,77.5398709732942,24679000
2025-08-11,77.55921173095703,77.62688963010137,77.51086721313773,77.55921173095703,30159800
2025-08-12,77.73324584960938,77.73324584960938,77.5495455236199,77.60755304705313,40846200
2025-08-13,77.93628692626953,77.93628692626953,77.79126072763711,77.79126072763711,35039600
2025-08-14,77.73324584960938,77.82025713475922,77.68490132918956,77.82025713475922,36559900
2025-08-15,77.791259765625,77.80093014577126,77.7042484733249,77.80093014577126,22754000
2025-08-18,77.73324584960938,77.82025713475922,77.71390509090618,77.77191999067759,25400800
2025-08-19,77.71390533447266,77.81059437561532,77.69457195204704,77.7815832374696,21700500
2025-08-20,77.68488311767578,77.7622313816796,77.64620898567387,77.74289800384688,29704900
2025-08-21,77.53987884521484,77.6365678906694,77.53021584174022,77.59789374775528,35825900
2025-08-22,78.16831970214844,78.17799008183086,77.6365668410303,77.65590022405671,59541500
2025-08-25,78.01362609863281,78.12964114290952,78.01362609863281,78.10063738184034,32714800
2025-08-26,78.18766021728516,78.21666397990339,78.06196741082162,78.11031193274428,33659900
2025-08-27,78.28433227539062,78.30366565598347,78.13930610376303,78.13930610376303,24335000
2025-08-28,78.32300567626953,78.32300567626953,78.2166536431654,78.28433153911008,24203800
2025-08-29,78.17798614501953,78.3036715692081,78.17798614501953,78.3036715692081,35070300
2025-09-02,78.09346771240234,78.13232590656727,77.90889314297964,77.97689312990757,51804000
2025-09-03,78.30718994140625,78.30718994140625,78.11290636746851,78.11290636746851,34283100
2025-09-04,78.52090454101562,78.5306135314823,78.32661356003553,78.35576276576487,37999700
2025-09-05,78.55976867675781,78.78319405747322,78.53061946882464,78.66662687151516,39147800
2025-09-08,78.55976867675781,78.65691046887076,78.54033587146903,78.63747766358198,27003400
2025-09-09,78.47232818603516,78.5694699686288,78.36547000174927,78.540328174995,36704500
2025-09-10,78.5306167602539,78.62776596045978,78.48204957159439,78.5306167602539,38106100
2025-09-11,78.72490692138672,78.78319051174263,78.5986233384678,78.5986233384678,34221500
2025-09-12,78.64717864990234,78.7151786321965,78.62775325986496,78.7151786321965,25702800
2025-09-15,78.87062072753906,78.88032971798509,78.75404613919902,78.76376254108813,27248800
2025-09-16,78.81233215332031,78.90948135231527,78.78319035819915,78.89004854793896,33075600
2025-09-17,78.73462677001953,78.91919395137337,78.59862677894043,78.87062676109863,35955700
2025-09-18,78.90946960449219,78.9483203845742,78.75403683839531,78.82203682070214,43250000
2025-09-19,78.93861389160156,78.96775568330574,78.83175571439126,78.92889749055269,32042900
2025-09-22,78.99689483642578,79.00661123715012,78.86089487205385,78.87061127277819,26670200
2025-09-23,78.93861389160156,79.03575566776298,78.88032289675076,79.01632286566523,37088500
2025-09-24,78.8317642211914,78.92890600783548,78.80262242634251,78.92890600783548,28124300
2025-09-25,78.60832977294922,78.69576256708318,78.57918797871893,78.68604616519205,33509900
2025-09-26,78.76376342773438,78.79290522228666,78.64718883808204,78.7249052311836,31046800
2025-09-29,78.8997573852539,78.9191827763244,78.81232459683012,78.84147380059979,28558500
2025-09-30,78.87062072753906,78.8900461198742,78.78318793342326,78.85118792376085,54970300
2025-10-01,79.01798248291016,79.05702388209721,78.84229990976118,78.8715790975551,58042600
2025-10-02,78.98870086669922,79.02774226468598,78.90085585963267,78.99846307779222,33348900
2025-10-03,78.90087127685547,78.99847851408747,78.88135429724112,78.97895408808638,35109200
2025-10-06,78.92039489746094,78.96919851557888,78.89111570514483,78.94967408977705,29485100
2025-10-07,78.83255004882812,78.94967426473877,78.82279528229223,78.94967426473877,27672300
2025-10-08,78.7154312133789,78.90086857572054,78.70566900071256,78.88135159677432,34932200
2025-10-09,78.4909439086914,78.71543011857617,78.38358191001431,78.70566790604559,65586700
2025-10-10,78.03221893310547,78.55926672888945,78.03221893310547,78.53974974966187,83840400
2025-10-13,78.52022552490234,78.52022552490234,78.2469431366975,78.30550896730325,31926800
2025-10-14,78.60806274414062,78.70566252361262,78.1883769906638,78.25669758093278,63860100
2025-10-15,78.86182403564453,78.89110322332822,78.66661704044421,78.7837412375644,59802200
2025-10-16,78.57879638671875,78.88135798640546,78.52999276582028,78.86184100587832,75725200
2025-10-17,78.78375244140625,78.79351465415093,78.50070784290311,78.51047005564777,70044200
2025-10-20,78.93991088867188,78.969197527008,78.83254888726572,78.83254888726572,43762300
2025-10-21,78.82279968261719,78.9984822930974,78.82279968261719,78.93991645867928,45418100
2025-10-22,78.74470520019531,78.87158417092552,78.66662239679857,78.82278800359204,50698600
2025-10-23,78.92039489746094,78.92039489746094,78.76422927659281,78.76422927659281,37962400
2025-10-24,79.13511657714844,79.14487134337601,79.02775457755368,79.08631296046485,39905600
2025-10-27,79.330322265625,79.37912588607021,79.18391885067638,79.22296025775515,36495000
2025-10-28,79.25222778320312,79.33031058586457,79.22294859380156,79.33031058586457,31591400
2025-10-29,79.00823211669922,79.2815219519811,78.95943594518884,79.25223531341094,51827100
2025-10-30,78.86182403564453,78.99846520909202,78.82278263660447,78.85206182428814,39967300
2025-10-31,78.86182403564453,79.01798218541931,78.81302042524808,78.94966159869557,45044600
2025-11-03,78.61658477783203,78.87164442521231,78.60677277637319,78.86183242375348,54615100
2025-11-04,78.62639617919922,78.69506522015857,78.44000557472494,78.45962957749283,49705000
2025-11-05,78.70487213134766,78.75391716636715,78.64600761121515,78.66563161271387,42273700
2025-11-06,78.73430633544922,78.80297537692674,78.60677276958799,78.78335137401076,46629200
2025-11-07,78.802978515625,78.8225950349581,78.56753537744088,78.72449746956363,47233800
2025-11-10,79.06784057617188,79.11689309973958,78.90107397102454,78.92069048983305,51875200
2025-11-11,79.15613555908203,79.19537608202376,79.07765451319858,79.07765451319858,17001100
2025-11-12,78.99917602539062,79.16594264001968,78.95993550117825,79.15613812224012,43962900
2025-11-13,78.67544555664062,78.89126469280585,78.62640051574415,78.89126469280585,53631300
2025-11-14,78.69506072998047,78.87163932299559,78.557722655898,78.557722655898,40853500
2025-11-17,78.5675277709961,78.74410636535664,78.51848273522936,78.6656328112571,42954200
2025-11-18,78.58715057373047,78.66563161099633,78.46942901783169,78.49885753571546,44098700
2025-11-19,78.62639617919922,78.77354626250185,78.56753165525969,78.61658417781527,33510100
2025-11-20,78.57733917236328,78.9599248764981,78.57733917236328,78.88145132299731,65471200
2025-11-21,78.84220886230469,78.88144938027051,78.60676575450977,78.73429930898956,62331700
2025-11-24,79.05802917480469,79.06784117646558,78.8716460494338,78.89126256839124,38964900
2025-11-25,79.33271026611328,79.36213878578026,79.00898158104835,79.03841010071532,56524800
2025-11-26,79.41118621826172,79.44062222318038,79.2542316138505,79.29347213604439,27454800
2025-11-28,79.45042419433594,79.52890523620867,79.40137915643855,79.46023619566105,29430800
2025-12-01,79.3075180053711,79.37650647279284,79.2188142505837,79.23852953794935,45274800
2025-12-02,79.45535278320312,79.4750605514392,79.31737584801354,79.37650667190078,38842600
2025-12-03,79.52434539794922,79.62289928262716,79.40607622482803,79.44549928253508,35019100
2025-12-04,79.5834732055664,79.60318097408253,79.40607321220479,79.5341925055074,34777400
2025-12-05,79.5834732055664,79.6426040302939,79.50462709314365,79.5637654370503,30486800
2025-12-08,79.3863754272461,79.5736255688246,79.32723707590227,79.55391779783005,43160800
2025-12-09,79.29766082763672,79.4454954070317,79.27795305933428,79.38636458294533,30558800
2025-12-10,79.56376647949219,79.62289730499441,79.25823966964582,79.26809731362259,53052100
2025-12-11,79.55391693115234,79.59333999189204,79.49478609963279,79.57362470193219,44546400
2025-12-12,79.40607452392578,79.54405146335529,79.36665146706318,79.52434369451362,45566100
2025-12-15,79.44550323486328,79.53419947973215,79.40608017519496,79.50463406477586,28983600
2025-12-16,79.49478149414062,79.50463161936989,79.3962200884115,79.44550079127606,27908000
2025-12-17,79.3962173461914,79.50462887340544,79.34694416420821,79.48492110444803,36999700
2025-12-18,79.61304473876953,79.63276002798055,79.5046332056481,79.61304473876953,52680500
2025-12-19,79.57442474365234,79.68335002020403,79.54471922364948,79.64374014192961,34413300
2025-12-22,79.64373779296875,79.6734433120955,79.50510700050289,79.6734433120955,37203900
2025-12-23,79.7031478881836,79.7031478881836,79.56451709735799,79.5843258130825,24341800
2025-12-24,79.8516845703125,79.8516845703125,79.68334825747897,79.72295813487715,10533500
2025-12-26,79.81208038330078,79.91110130645033,79.80217602454218,79.85169026352304,10922900
2025-12-29,79.84178161621094,79.87149469089077,79.76256941483334,79.77246621824817,22012700
2025-12-30,79.92100524902344,79.96061512903943,79.82198432638954,79.8516898476985,20146700
2025-12-31,79.84178161621094,79.96061125049499,79.84178161621094,79.93090573062692,17457100
2026-01-02,79.88138580322266,79.93090003601635,79.80216605267722,79.93090003601635,28403300
2026-01-05,80.08934020996094,80.11905328557634,79.91109953032849,79.95070940967037,38563200
2026-01-06,80.10914611816406,80.1487559961171,80.029926362258,80.10914611816406,31721500
2026-01-07,80.08934020996094,80.20816984798657,80.04973033061906,80.16855996864469,27022700
2026-01-08,80.14875030517578,80.15864710785252,80.01011951958947,80.04972183991882,33516900
2026-01-09,80.20816802978516,80.23787354991518,80.15865379302721,80.15865379302721,31849200
2026-01-12,80.2477798461914,80.25768420474455,80.1091490456955,80.11905340424865,23983600
2026-01-13,80.2477798461914,80.28738972559196,80.17846444594346,80.27748536703882,27607400
2026-01-14,80.2477798461914,80.25768420474455,80.1388545665429,80.20816996679086,42994000
2026-01-15,80.2477798461914,80.31709524643937,80.20816996679086,80.30719088788622,30412400
2026-01-16,80.29728698730469,80.30719134591432,80.19826606564456,80.28739018350711,52466300
2026-01-20,80.08934020996094,80.15865561010622,79.88139400952508,79.96061376820883,38653400
2026-01-21,80.32699584960938,80.36660572715812,80.16855633941442,80.18836505559462,42023500
2026-01-22,80.38641357421875,80.44582461807721,80.33689933446183,80.3963179331326,35231900
2026-01-23,80.34679412841797,80.40620516520379,80.24777321550448,80.38640400454564,38360500
2026-01-26,80.38641357421875,80.42602345506182,80.32700253036029,80.3963179331326,27027500
2026-01-27,80.37650299072266,80.42601722664504,80.34679747109391,80.38640734886948,22961500
2026-01-28,80.2477798461914,80.38641064668732,80.23787548763826,80.37650628813418,35559200
2026-01-29,80.23786926269531,80.27747913902289,80.10914283073929,80.25767797826482,38201600
2026-01-30,80.32699584960938,80.33689265288781,80.12894646186568,80.12894646186568,59848000
2026-02-02,80.3757553100586,80.41556097964171,80.24639257802981,80.27624493217836,42890700
2026-02-03,80.32599639892578,80.41555345298917,80.13692138414157,80.36580206478322,49372700
2026-02-04,80.22648620605469,80.32599657483898,80.14687487416548,80.30608994578944,42829400
2026-02-05,80.13692474365234,80.22648939362493,80.0573134086,80.16677709625829,75554200
2026-02-06,80.41555786132812,80.41555786132812,80.2264904283338,80.2762418192671,40915900
2026-02-09,80.5250244140625,80.5250244140625,80.36580932839706,80.36580932839706,33716900
2026-02-10,80.4454116821289,80.61458767242256,80.4454116821289,80.55487537319627,37886100
2026-02-11,80.43546295166016,80.53497332377671,80.32599926468554,80.50512097135721,27272300
2026-02-12,80.39566040039062,80.57478211400478,80.35585473157025,80.51507740685174,48457000
2026-02-13,80.45536041259766,80.54492506025574,80.42550806076315,80.43546137542619,36612400
2026-02-17,80.41555786132812,80.4653168444163,80.3458998402976,80.42551117637673,35682000
2026-02-18,80.51507568359375,80.58473370449975,80.41555771759528,80.44541007053287,33943100
2026-02-19,80.54492950439453,80.54492950439453,80.43546581352523,80.48521720527627,29531000
2026-02-20,80.60462951660156,80.60462951660156,80.47526679499747,80.53497149848327,37959800
2026-02-23,80.47527313232422,80.61458917953176,80.44541318607531,80.56483019460542,33666000
2026-02-24,80.41555786132812,80.47527015946491,80.25634278132476,80.45536352936769,54979900
2026-02-25,80.5250244140625,80.53497772946507,80.42551403650221,80.42551403650221,29428200
2026-02-26,80.45536041259766,80.54492506025574,80.36580335709417,80.49516607909518,54533600
2026-02-27,80.32599639892578,80.40560773064065,80.25633838171389,80.35584875028024,62450000
2026-03-02,80.27999877929688,80.41000366210938,80.02999877929688,80.05999755859375,74327000
2026-03-03,80.12000274658203,80.30999755859375,79.83999633789062,79.94000244140625,118126800
2026-03-04,80.4000015258789,80.44999694824219,80.19999694824219,80.2300033569336,58694100
2026-03-05,80.08000183105469,80.30999755859375,80.0199966430664,80.2699966430664,79841000
2026-03-06,79.69000244140625,80.0,79.6500015258789,79.75,82125600
2026-03-09,80.16999816894531,80.18000030517578,79.54000091552734,79.58999633789062,88695000
2026-03-10,80.04000091552734,80.37999725341797,80.02999877929688,80.05000305175781,67499600
2026-03-11,79.86000061035156,80.04000091552734,79.80999755859375,79.98999786376953,59983500
2026-03-12,79.3499984741211,79.75,79.31999969482422,79.75,68674300