Date,Open,High,Low,Close,Volume
2013-01-02,20.29168623074087,20.408979415893555,20.206975176397933,20.408979415893555,2097000
2013-01-03,20.3633713881688,20.51976193128415,20.28517549517035,20.32427406311035,2195000
2013-01-04,20.3568549601788,20.493697462205702,20.2395617421219,20.32427406311035,2649500
2013-01-07,20.213488260629973,20.220004685714553,20.011482811651046,20.07012939453125,2626200
2013-01-08,20.004965515429667,20.26561627686362,19.965866969053923,20.16135597229004,1577200
2013-01-09,20.161355098222202,20.259098974162274,20.04406194994179,20.252582550048828,1677200
2013-01-10,20.27865001799036,20.513235092163086,20.26561716862495,20.513235092163086,2123500
2013-01-11,20.604461813623544,20.6240098429111,20.435038516806863,20.500200271606445,1642700
2013-01-14,20.513234106254277,20.624010834774236,20.44807110544003,20.506717681884766,1695800
2013-01-15,20.48718039058,20.65660378435266,20.389436459563875,20.650087356567383,1890600
2013-01-16,20.558846928033496,20.62400992597633,20.39594005461681,20.44155502319336,1337800
2013-01-17,20.53929889866721,20.617493501893968,20.44155502319336,20.44155502319336,2005600
2013-01-18,20.487171906490982,20.669626837394965,20.428525323591558,20.65659523010254,1816500
2013-01-22,20.695692918248152,20.91724516086483,20.637046334270465,20.89118194580078,1812200
2013-01-23,20.878144972153066,20.89117781999225,20.65659153041006,20.754335403442383,2294400
2013-01-24,20.819501275931735,20.936794436926654,20.780402727012795,20.83253288269043,1999400
2013-01-25,20.891181253818722,20.988923900035957,20.760855239767114,20.962858200073242,1861300
2013-01-28,20.917245897280292,20.949829267341066,20.728274531162256,20.84556770324707,1656200
2013-01-29,20.812981392890137,21.14531154619646,20.78691569794184,21.125761032104492,1629600
2013-01-30,21.1388031628435,21.243063502661915,21.086674235815583,21.132287979125977,1536200
2013-01-31,21.13228639147899,21.197448166808993,21.028026059493545,21.13880157470703,1882700
2013-02-01,21.230030945002817,21.321258422212004,21.190932389443596,21.29519271850586,1828800
2013-02-04,21.230022230305583,21.275635950186235,21.17789084429267,21.1909236907959,1416500
2013-02-05,21.236540227369005,21.386414253392612,21.197441682673514,21.256088256835938,1495300
2013-02-06,21.210477515387925,21.39293493054513,21.093184350559003,21.3603515625,1423300
2013-02-07,21.399447492672255,21.490674946200503,21.236540615439903,21.334285736083984,1972900
2013-02-08,21.36686590045541,21.36686590045541,21.171378151460676,21.24957275390625,1834500
2013-02-11,21.275638161420307,21.425512183142292,21.275638161420307,21.399446487426758,1287700
2013-02-12,21.392935057710528,21.607970870667128,21.321255624804326,21.601455688476562,1875400
2013-02-13,21.63403023436912,21.75783854582251,21.58189884906584,21.686159133911133,1677100
2013-02-14,21.634036829094153,21.66010252969143,21.4646122609739,21.594938278198242,1489100
2013-02-15,21.62100747810454,21.666621218651233,21.555845701827103,21.58842658996582,2361200
2013-02-19,21.581905741310887,21.855590630032648,21.53629200748427,21.66010284423828,2745100
2013-02-20,21.653585115929282,22.181404373292903,21.640552265477606,21.80345916748047,2236200
2013-02-21,21.75132820375135,21.80345711488855,21.601454166309402,21.621002197265625,1529200
2013-02-22,21.69268025881739,21.940296921206244,21.673129743330726,21.88165283203125,1037100
2013-02-25,21.953334837425977,22.103208900025844,21.581907272338867,21.581907272338867,1903300
2013-02-26,21.575391762802568,21.875139883463284,21.575391762802568,21.731781005859375,1322000
2013-02-27,21.78391468730179,21.875142169579252,21.73178327699327,21.809980392456055,1446000
2013-02-28,21.82300022975503,22.135781047775737,21.82300022975503,22.01848793029785,1809600
2013-03-01,21.966370747149465,22.135795353337603,21.823014333177866,22.083663940429688,1457900
2013-03-04,21.979393442919523,22.27262629060679,21.979393442919523,22.213979721069336,2146400
2013-03-05,22.31825077556609,22.415995933851725,22.24657132425831,22.344316482543945,2019000
2013-03-06,22.350830101063917,22.43554239992779,22.1227613953871,22.194440841674805,2080400
2013-03-07,22.200954375655744,22.31173237144167,22.174888672439963,22.18792152404785,2284600
2013-03-08,22.227022840163873,22.25308854661783,22.0054693068304,22.083663940429688,2256800
2013-03-11,22.090255421693247,22.41996072649464,22.057285394303477,22.373802185058594,2328700
2013-03-12,22.360610857218365,22.38039236807261,22.22213525033559,22.3012638092041,1971100
2013-03-13,22.301265914737836,22.42655302106269,22.228730347488582,22.419960021972656,1441300
2013-03-14,22.756256286267174,22.874950382917724,22.492493583506043,22.56502914428711,3789700
2013-03-15,22.479310853361365,22.677133560180664,22.38699375787584,22.677133560180664,2836100
2013-03-18,22.459531866493467,22.6837316302565,22.452936350100522,22.518878936767578,1301800
2013-03-19,22.624376199380446,22.683723247723474,22.459523566811093,22.617780685424805,1865400
2013-03-20,22.696914858525062,22.85517453173384,22.650756311225038,22.76285743713379,1543100
2013-03-21,22.677123794082977,22.71668932458848,22.49908267998488,22.558429718017578,2127200
2013-03-22,22.637567021518556,22.670537048306002,22.538654425704415,22.59800148010254,1259300
2013-03-25,22.68372596429316,22.80242007519385,22.512277797235786,22.57822036743164,1226100
2013-03-26,22.65734992643997,22.84857961518775,22.650754411406208,22.81560707092285,1690900
2013-03-27,22.7298760970811,22.94088721274331,22.663933551279836,22.822193145751953,1395200
2013-03-28,22.86176270389183,23.158497956335744,22.848576706406888,23.092557907104492,2207100
2013-04-01,23.03980756889692,23.138720174138097,22.98705602409979,23.033214569091797,1023300
2013-04-02,23.046396080688698,23.198060184638482,23.046396080688698,23.184871673583984,1099400
2013-04-03,23.165089817119412,23.31675391879337,22.868354611474174,22.954078674316406,2019400
2013-04-04,22.93429735869999,23.072775481321976,22.888138822976504,22.967269897460938,1454000
2013-04-05,22.762852026472306,22.967270198391525,22.65075092720965,22.940893173217773,2478700
2013-04-08,22.934296873222973,23.132122039794922,22.828791291595294,23.132122039794922,1625700
2013-04-09,23.09915462895122,23.165097204262683,22.973867509037497,23.033214569091797,1080800
2013-04-10,23.07937489323732,23.20466202280923,23.046404860766,23.178287506103516,1104500
2013-04-11,23.217843814393248,23.310160884756403,23.158496766952435,23.30356788635254,1282700
2013-04-12,23.28379267415804,23.40248680114746,23.277197158518522,23.40248680114746,882100
2013-04-15,23.264006196614048,23.329948768814788,22.78923225402832,22.78923225402832,1813200
2013-04-16,22.81560080120502,23.204653071370974,22.591401145254277,23.125524520874023,2101200
2013-04-17,23.03980091905743,23.066177941568977,22.670532665701078,22.907920837402344,1370600
2013-04-18,22.993648715953718,23.138719864243978,22.87495459743478,23.112342834472656,1422500
2013-04-19,23.204649806823337,23.6398605465058,23.15189828573048,23.620079040527344,1919700
2013-04-22,23.59370752719364,23.59370752719364,23.32334931545349,23.50139045715332,1434400
2013-04-23,23.56073592144256,23.67943000793457,23.415664812296473,23.67943000793457,1688300
2013-04-24,23.712411339661564,23.94979962588295,23.58712419546807,23.824512481689453,1273400
2013-04-25,23.903647836115525,23.96958792741317,23.712418049717822,23.80473518371582,1049400
2013-04-26,23.804726765366162,23.930016416158548,23.73219369677079,23.738786697387695,933900
2013-04-29,23.811322856127774,23.97617554550506,23.751975787333855,23.83769989013672,766300
2013-04-30,23.844282260642725,23.903629302978516,23.75196519822067,23.903629302978516,1413600
2013-05-01,23.897036671653694,23.90362966959155,23.554142923504706,23.67943000793457,1281300
2013-05-02,23.521174672179974,23.798128429596197,23.38929456578841,23.7189998626709,2088600
2013-05-03,23.870657329264112,24.226739554136294,23.75196325430672,24.101449966430664,1867700
2013-05-06,24.068494398743912,24.101464435925646,23.71241196009497,23.771759033203125,1171100
2013-05-07,23.817923705065997,23.92342936041417,23.64647795842018,23.80473518371582,2492100
2013-05-08,23.76515931782809,23.877257915666465,23.547552606092108,23.58711814880371,1737300
2013-05-09,23.587116545120328,23.672840624107824,23.277192770247485,23.356321334838867,2016000
2013-05-10,23.336538119042615,23.42226219177246,23.099149927145522,23.42226219177246,964100
2013-05-13,23.41566638549381,23.59370752719364,23.277190780433333,23.50139045715332,1755800
2013-05-14,23.560736218688785,23.798124394667735,23.475012151707197,23.653053283691406,1989300
2013-05-15,23.63986818320086,24.10145609026797,23.573928131670584,23.877256393432617,1568500
2013-05-16,23.79153372176543,23.83769225877776,23.679432620841478,23.686025619506836,1165600
2013-05-17,23.705817614321514,23.976175928602018,23.692629097106312,23.92342185974121,1548800
2013-05-20,23.92341986447512,23.956392412489368,23.811321250673856,23.864072799682617,898300
2013-05-21,23.83769989013672,24.002552579514006,23.65965868375496,23.83769989013672,1325100
2013-05-22,23.791529302516874,24.05529196281493,23.237624445804478,23.33653450012207,1281300
2013-05-23,23.165094479114234,23.198064505165345,22.75625810663491,23.020023345947266,1995400
2013-05-24,22.9145107863248,23.006827837380282,22.716688174712914,22.769439697265625,857900
2013-05-28,22.86176319431318,23.033211350714897,22.50568339919364,22.670536041259766,1702600
2013-05-29,22.5254633828441,22.551840407493287,22.030905490203683,22.24191665649414,1899100
2013-05-30,22.314456907445624,22.79582638895379,22.314456907445624,22.571626663208008,3121300
2013-05-31,22.499084460917036,22.769442652143937,22.439737418186677,22.446332931518555,2322400
2013-06-03,22.49250165311432,22.50569017030174,22.110042201036567,22.340837478637695,1911800
2013-06-04,22.32763994363659,22.472711058653587,22.208945852341127,22.43314552307129,2672100
2013-06-05,22.347422956560894,22.525464105477315,22.28807590692209,22.45292854309082,4272500
2013-06-06,22.426552119102166,22.611188787070407,22.26169947851189,22.551841735839844,4885100
2013-06-07,22.61778248794921,23.072777399990436,22.591405460927625,23.020023345947266,3483000
2013-06-10,23.040042586852987,23.093405576282155,22.75320920292114,22.8532657623291,2533300
2013-06-11,22.679823218165488,22.799893074065565,22.553083945652137,22.566425323486328,1386800
2013-06-12,22.653142161753525,22.759870647825323,22.132841110229492,22.132841110229492,1480300
2013-06-13,22.112834553411524,22.61979432328709,22.099493172018967,22.60645294189453,1284300
2013-06-14,22.45969723346791,22.866600404415006,22.45969723346791,22.746530532836914,1296500
2013-06-17,22.86660308858814,23.026697117687394,22.69983964122187,22.806568145751953,1517400
2013-06-18,22.85325143948163,23.100063062809216,22.759864358052653,23.053369522094727,1700500
2013-06-19,23.040028140312025,23.10006305615724,22.499713897705078,22.499713897705078,1204900
2013-06-20,22.312944186341014,22.35963773635744,21.732608247131452,21.799312591552734,2029100
2013-06-21,21.932733135325904,22.23290790185945,21.572523415485655,22.126176834106445,2141800
2013-06-24,21.92606081860965,22.086154873055353,21.652568823413436,21.872697830200195,1609500
2013-06-25,22.0394495998909,22.399659122647503,21.866014254293727,22.286258697509766,1499000
2013-06-26,22.433018458723403,22.61312327765006,22.27292443814144,22.57309913635254,1173200
2013-06-27,22.646466810044394,22.96665218435395,22.646466810044394,22.933300018310547,2293700
2013-06-28,22.83324697576135,23.12674967652083,22.76654262614578,22.97332763671875,1876000
2013-07-01,22.973329743802807,23.026695264076146,22.639802875918637,22.646474838256836,1652700
2013-07-02,22.599775554656556,22.8065605318065,22.593103594008703,22.72651481628418,1622300
2013-07-03,22.639805123071763,22.73986421121178,22.559759379324742,22.60645294189453,607200
2013-07-05,22.639801949315977,22.68649550534004,22.112831453528983,22.453027725219727,956200
2013-07-08,22.599780601116645,22.946648838644506,22.599780601116645,22.879941940307617,1288100
2013-07-09,23.013349025475872,23.106736121630455,22.853255043062642,22.91996192932129,1187600
2013-07-10,22.89995127573269,23.28684103996777,22.85992714373284,23.213464736938477,1799500
2013-07-11,23.44693673522178,23.553665217072766,23.293512156991245,23.546993255615234,1056500
2013-07-12,23.567013779923716,23.707094477943617,23.320202022907512,23.673742294311523,1698300
2013-07-15,23.633718070219942,24.05396270751953,23.560341739703198,24.05396270751953,1454800
2013-07-16,24.093972587598167,24.127324754895,23.860504871913083,24.00725746154785,1364800
2013-07-17,24.134001411326153,24.140670828240413,23.920544445561372,23.980579376220703,1384300
2013-07-18,24.027277895430956,24.234065487029195,24.000595133042484,24.22072410583496,1160200
2013-07-19,24.31410922019002,24.31410922019002,23.99392373181435,24.080638885498047,1271800
2013-07-22,24.067309069698315,24.180707026063384,23.97391937405711,23.993932723999023,1470700
2013-07-23,24.047279380870975,24.087303508951447,23.827153037946612,23.887187957763672,1382800
2013-07-24,23.913872618869075,23.947227337451675,23.63371130395112,23.7337703704834,1019700
2013-07-25,23.667062078828526,23.840497444617334,23.633709906825327,23.82715606689453,1268800
2013-07-26,23.747109070497647,23.99392075465697,23.647052549137264,23.980579376220703,1383500
2013-07-29,23.927214880229865,24.194037371089124,23.840499733617285,24.087308883666992,1194700
2013-07-30,24.180695992085376,24.32744861651875,24.060626125659493,24.087308883666992,1184000
2013-07-31,24.020596628817326,24.107314300688035,23.760446157812495,23.887187957763672,1453900
2013-08-01,23.827154815708006,24.247396741174693,23.747106553574604,24.21404457092285,1347500
2013-08-02,24.21403880004311,24.48086118768161,24.09396898006647,24.460847854614258,1196000
2013-08-05,24.35412137112523,24.420828245714052,24.24072350123485,24.294086456298828,1389800
2013-08-06,24.254072671283758,24.31410760540507,23.90053502846264,23.967239379882812,1552300
2013-08-07,24.007263724465936,24.007263724465936,23.60036056131446,23.71375846862793,2412500
2013-08-08,23.780471981813402,23.947235452808982,23.66707149833992,23.907211303710938,916600
2013-08-09,23.907209944285068,23.987255693320922,23.593693822365953,23.620376586914062,1468800
2013-08-12,23.52698115663424,23.600357460954356,23.44026347474614,23.473615646362305,1385500
2013-08-13,23.54032778657722,23.54032778657722,23.30685744395642,23.380233764648438,990100
2013-08-14,23.35354353147814,23.41357845241695,23.000005966287027,23.126745223999023,863700
2013-08-15,22.993337260835133,23.02668943025215,22.706504023555457,22.72651481628418,1124600
2013-08-16,22.686488601278345,22.74652351855459,22.326281642228054,22.43301010131836,1129200
2013-08-19,22.413003461279594,22.53307333170067,22.20621844136058,22.23957061767578,908100
2013-08-20,22.206209918340942,22.673147841361008,22.206209918340942,22.51305389404297,1167300
2013-08-21,22.4663697551871,22.679826744507942,22.172867031022946,22.299606323242188,1347900
2013-08-22,22.286258886759132,22.459691689221735,22.21288258950703,22.41967010498047,1010200
2013-08-23,22.446360359164718,22.693169541363545,22.319618514423762,22.586441040039062,1123600
2013-08-26,22.55974935129835,22.6197842685746,22.41299676582149,22.43301010131836,1240600
2013-08-27,22.2662554885415,22.52640605092666,22.252914107828392,22.36631202697754,1130900
2013-08-28,22.366312492391433,22.486382376699726,22.252914570882623,22.38632583618164,1246500
2013-08-29,22.319611055162632,22.48637444178747,22.2662480946385,22.41967010498047,2510000
2013-08-30,22.506389870772676,22.673153272900308,22.426341605633954,22.553083419799805,2953400
2013-09-03,22.71317485637622,22.85992746449398,22.159521684617765,22.16619110107422,2710700
2013-09-04,22.17286672309117,22.186205558206446,21.892702838118392,22.03278350830078,1518600
2013-09-05,21.992759786508618,22.079474929410463,21.84600716835511,21.906042098999023,1067800
2013-09-06,21.992757452480237,22.252907942792245,21.986085491668018,22.11282730102539,1785800
2013-09-09,22.18710824095699,22.43018104559244,22.045316630148896,22.33565330505371,1537300
2013-09-10,22.40991663711151,22.544957330401115,22.274878519508896,22.46393394470215,1059800
2013-09-11,22.41666953798617,22.41666953798617,22.0183009191912,22.227611541748047,1519400
2013-09-12,22.25461771114004,22.389658386042566,22.04530711194343,22.106075286865234,996300
2013-09-13,22.160094615754783,22.254622335121173,22.072317772477206,22.187103271484375,932600
2013-09-16,22.52470528589947,22.76777805276257,22.389664573676928,22.551713943481445,2280800
2013-09-17,22.538211447708555,22.815043771220044,22.538211447708555,22.700258255004883,1643900
2013-09-18,22.686749893316577,23.63878308797552,22.61923083155692,23.52400016784668,2521000
2013-09-19,23.557757543212393,23.726557757853566,23.449725508869516,23.476734161376953,2465700
2013-09-20,23.611774178381797,23.922365946345494,23.334941937251237,23.361948013305664,3830400
2013-09-23,23.314687962137867,23.760320485782728,23.247168897462398,23.65228843688965,1367900
2013-09-24,23.67929118077026,24.02364502142337,23.652282531368726,23.895355224609375,2911700
2013-09-25,23.902107315881956,24.28697153306987,23.881849542139246,23.929113388061523,4381300
2013-09-26,23.929118134814548,24.030399296559676,23.618526349803666,23.740062713623047,1677300
2013-09-27,23.652283011498337,23.827836660485378,23.51049146279185,23.638778686523438,1937400
2013-09-30,23.544255371237156,23.719809052911632,23.449727654498798,23.52400016784668,1633900
2013-10-01,23.57126486626841,23.686050366175174,23.442977614078213,23.54425621032715,1225100
2013-10-02,23.463229262004532,23.625278597404023,23.3146842525289,23.591516494750977,1629800
2013-10-03,23.496990370243598,23.496990370243598,23.166143377747943,23.314685821533203,1413700
2013-10-04,23.3146843848497,23.544252775484576,23.260669656534517,23.32143783569336,644500
2013-10-07,23.240416470240177,23.355201976073968,23.10537833493548,23.11212921142578,903000
2013-10-08,23.172899478608514,23.578019072191243,23.078371745151713,23.220163345336914,1248600
2013-10-09,23.220153090425296,23.57800865923686,23.220153090425296,23.429466247558594,1676900
2013-10-10,23.551006426512064,23.908862053663245,23.31468458302479,23.868349075317383,1272900
2013-10-11,23.800834167149855,24.07766646152751,23.733315100496686,23.99664306640625,1047200
2013-10-14,24.037147272448056,24.037147272448056,23.618523500727726,23.989883422851562,1407000
2013-10-15,23.88185980145254,23.915619337944445,23.51049974866653,23.69280433654785,1619500
2013-10-16,23.699551936916993,23.827841763811673,23.517249949927926,23.726560592651367,1708700
2013-10-17,23.68604814028888,24.24646353212568,23.605022180079473,24.199199676513672,2447800
2013-10-18,24.253219538629768,24.354500722475034,24.165445260030538,24.226213455200195,1299800
2013-10-21,24.21944642859265,24.273463716552367,23.969622910994104,24.118167877197266,1816600
2013-10-22,24.118175177529928,24.374749645942963,24.06415787321971,24.280221939086914,2822200
2013-10-23,24.266719703516884,24.665088342219125,24.239713624722114,24.388256072998047,1184300
2013-10-24,24.476039030996933,24.476039030996933,24.226215353804143,24.313989639282227,1557200
2013-10-25,24.33424299763258,24.658339146434255,24.25997048059084,24.631330490112305,945000
2013-10-28,24.644832312616316,24.739360024445205,24.509791620423492,24.658336639404297,1058600
2013-10-29,24.719102017056585,24.759612417136555,24.56380614014779,24.6988468170166,1020100
2013-10-30,24.71235261679469,24.83388898832705,24.3882564846041,24.455778121948242,1063100
2013-10-31,24.469277317170913,24.496283390757153,23.942618959097604,24.42876434326172,1727200
2013-11-01,24.496289784189802,24.631330490112305,24.37475340642827,24.631330490112305,1149600
2013-11-04,24.678598102037313,24.732615422891968,24.38151056439958,24.692102432250977,741600
2013-11-05,24.65158233452229,24.800127348359222,24.428767389453775,24.435518264770508,974000
2013-11-06,24.47603929148483,24.739367302096976,24.45578408318781,24.732616424560547,971300
2013-11-07,24.64483554561588,24.88115485618933,24.42201798791465,24.482786178588867,1190800
2013-11-08,24.388251821616226,24.60431586843225,23.98313237775784,24.584060668945312,1644600
2013-11-11,24.57730351897612,24.6178139076064,24.40850336452075,24.550294876098633,1034000
2013-11-12,24.482778307845347,24.523291280499784,24.10466753248319,24.286972045898438,1004700
2013-11-13,24.124923478159147,24.42876434326172,23.807578288420178,24.42876434326172,1246300
2013-11-14,24.5097856766358,24.955418049822402,24.395002790304048,24.75960922241211,2148500
2013-11-15,24.68533776604102,24.948665618896484,24.604311830019196,24.948665618896484,1253000
2013-11-18,24.94868033675846,25.11748060618756,24.81363960607764,25.002695083618164,1309800
2013-11-19,24.94191759300936,25.076958273389028,24.854143340096307,24.962175369262695,1371300
2013-11-20,24.92840940279622,25.06345006224078,24.739354024985644,24.75960922241211,1519100
2013-11-21,24.766371780186518,25.191749112385036,24.59757153772379,24.806884765625,2145600
2013-11-22,24.779866995524916,24.92840940279622,24.705594504046093,24.75960922241211,1858700
2013-11-25,24.840645267595967,24.90141346027959,24.65834068954511,24.705604553222656,791200
2013-11-26,24.66508875849734,24.73936127173235,24.449024670370278,24.455778121948242,1370800
2013-11-27,24.476027433579514,24.550299928936077,24.17894002783975,24.286972045898438,948800
2013-11-29,24.253217459582007,24.36125208678929,24.158689736462918,24.20595359802246,766700
2013-12-02,24.25996715486745,24.4692803491376,24.010143557355054,24.34774398803711,1427700
2013-12-03,24.286983502805615,24.523302848885972,24.219461849862874,24.516551971435547,1987300
2013-12-04,24.38150144072135,24.70559751750806,24.286973740286058,24.6785888671875,1427400
2013-12-05,24.58406025903371,24.644828432167884,24.32073236734779,24.367996215820312,1704900
2013-12-06,24.49628278534248,24.739355471417106,24.246459224959782,24.60431480407715,1790400
2013-12-09,24.604312960722314,24.686235580035376,24.338062494750027,24.38585090637207,1956900
2013-12-10,24.365373224816686,24.426815852792956,24.03085427582539,24.058162689208984,2581100
2013-12-11,24.0922957938175,24.153738418962973,23.744120049901976,23.764602661132812,1512600
2013-12-12,23.737303689682353,24.126439602277593,23.696341055202755,23.976245880126953,2299700
2013-12-13,24.044515653880428,24.058169864644643,23.83970509669162,23.907976150512695,1489400
2013-12-16,23.942115216605544,24.187885851509694,23.942115216605544,24.065000534057617,2542800
2013-12-17,24.051346320532396,24.20836586966006,23.96942364365599,24.065000534057617,1365300
2013-12-18,24.071818319062977,24.549705216136186,23.7850877433835,24.508745193481445,1906000
2013-12-19,24.44047104989877,24.474605265874683,24.146912104813183,24.433645248413086,1706100
2013-12-20,24.495090651579517,24.870572278364357,24.48143644278883,24.679418563842773,3266300
2013-12-23,24.76817212879025,24.87740321739615,24.440478862972554,24.481441497802734,1715600
2013-12-24,24.48143905287673,24.67259278777816,24.351725357672773,24.604324340820312,373500
2013-12-26,24.64528751015575,24.699904358106455,24.440479538889914,24.542884826660156,767600
2013-12-27,24.536048485679203,24.64527954199002,24.41316322179531,24.577011108398438,656000
2013-12-30,24.522396562714583,24.720378684558344,24.501916551583864,24.672590255737305,872000
2013-12-31,24.747689515606236,24.802306356313032,24.624804228290245,24.686246871948242,1051300
2014-01-02,24.611145151519747,24.65210777394992,24.215183551789906,24.25614356994629,1394300
2014-01-03,24.32442563289744,24.365385669619837,24.044520763436186,24.16740608215332,1206500
2014-01-06,24.372200310512966,24.454122941953894,24.181044031452807,24.41316032409668,2837500
2014-01-07,24.447304297905653,24.747689103973773,24.447304297905653,24.727209091186523,1653700
2014-01-08,24.67259411675068,24.70672834206822,24.440477738607157,24.536054611206055,1618500
2014-01-09,24.59067013057388,24.63845856429924,24.48143905287673,24.604324340820312,1226300
2014-01-10,24.693069722223093,25.027591320866012,24.570187053875117,24.93201446533203,2106600
2014-01-13,24.87739887506418,24.966149932900848,24.604322503352005,24.734033584594727,1363400
2014-01-14,24.747693597454795,24.911541542325725,24.68625094366254,24.78865623474121,1420000
2014-01-15,24.788655433889023,24.85009808569624,24.529230614672482,24.542884826660156,1351800
2014-01-16,24.54288216567395,24.70672748321234,24.501919534152172,24.693073272705078,1057000
2014-01-17,24.71355278368248,24.747687003522188,24.63163013521238,24.679418563842773,826200
2014-01-21,24.795480541387654,25.02759693011007,24.74086629924539,25.01394271850586,914000
2014-01-22,25.04125245375937,25.150483548041674,24.89105872251818,25.007118225097656,1688200
2014-01-23,24.897884368896484,24.979807029451866,24.7340364435113,24.897884368896484,1414400
2014-01-24,24.815954455507164,24.945668131718993,24.51556968688965,24.51556968688965,1787600
2014-01-27,24.570186884805825,24.863743251522777,24.49509004046759,24.7476863861084,2037000
2014-01-28,24.768163373012467,24.952491258174774,24.713549150153447,24.9388370513916,1117400
2014-01-29,24.870571216037668,25.082207536842425,24.80230277927429,25.000282287597656,1613100
2014-01-30,25.06173405744347,25.457698426967823,25.01394561343534,25.43721580505371,1209600
2014-01-31,25.30750399977112,25.901447933672596,25.157310263090938,25.833179473876953,2720100
2014-02-03,25.84000775863251,26.17452949400278,25.66250818356006,25.710296630859375,3280600
2014-02-04,25.805858411194077,25.805858411194077,25.32797161381995,25.409896850585938,3733400
2014-02-05,25.38258964816915,25.403069656200042,25.08220491186356,25.211915969848633,2168200
2014-02-06,25.21192144576945,25.403075173638623,25.10951617482569,25.37576675415039,1439300
2014-02-07,25.457688366672897,25.580573632496613,25.37576311994119,25.560091018676758,1225400
2014-02-10,25.49182744146557,25.71711540222168,25.259711073377076,25.71711540222168,1242800
2014-02-11,25.669327071469347,26.072117164650315,25.642021254852775,26.037982940673828,1262500
2014-02-12,26.010675146457093,26.113080425128146,25.92192668283489,25.969715118408203,814500
2014-02-13,25.894604096391852,26.215471363383873,25.83998728317066,26.208642959594727,1349000
2014-02-14,26.174521145390734,26.38615749040932,26.113078503564317,26.37250328063965,761900
2014-02-18,26.447592783953944,26.645572259921398,26.392975960050162,26.54999542236328,1224400
2014-02-19,26.474905095521017,26.62509879387986,26.051635023379173,26.126731872558594,2192000
2014-02-20,26.229127299541148,26.55682302450854,26.126724664228085,26.495380401611328,2454400
2014-02-21,27.99048434616436,28.83702696983125,27.253172776750578,27.90856170654297,5257700
2014-02-24,27.976840196772418,28.372804538463743,27.8949175276991,27.922225952148438,3494300
2014-02-25,27.608172370868516,27.908559701691118,27.567212356137123,27.642309188842773,2362500
2014-02-26,27.71059010598495,27.765204351667112,27.498953718814054,27.608184814453125,1246300
2014-02-27,27.587697719941,27.785679843828262,27.328272957753352,27.410198211669922,1298500
2014-02-28,27.464808907311227,27.731059437575762,27.41702048414958,27.58769416809082,1146800
2014-03-03,27.533085965818923,27.717411293032413,27.396546467945626,27.553565979003906,1695600
2014-03-04,27.78568643417644,27.9836686050221,27.7583780097271,27.922225952148438,2014600
2014-03-05,27.881262194735978,27.9085706180876,27.63549159312052,27.710588455200195,1322200
2014-03-06,27.744729745540933,27.81982662673887,27.417036394720597,27.51261329650879,1072800
2014-03-07,27.505763949880905,27.567206563340406,27.02787724567066,27.232685089111328,4070700
2014-03-10,27.212007174100435,27.41888962672392,27.177527203772037,27.343034744262695,1649400
2014-03-11,27.34992968606713,27.405099743115052,27.1016696906577,27.343034744262695,1317400
2014-03-12,27.336146153835955,27.72232878810284,27.28787365338434,27.715431213378906,1371200
2014-03-13,27.736117802257645,28.191260342329763,27.687845307905576,28.16367530822754,1988200
2014-03-14,28.149878988635624,28.45330643081158,28.053334012972968,28.370553970336914,1635700
2014-03-17,28.41193151590089,28.4877890341082,28.1912565341996,28.370553970336914,1774400
2014-03-18,28.384341710967103,28.51536663723326,28.28779675154437,28.34296417236328,1768100
2014-03-19,28.377440736661388,28.46708810526421,27.736103493244624,27.922298431396484,1356000
2014-03-20,27.46027122811251,27.715426203038042,27.191323736886474,27.67405128479004,2750700
2014-03-21,27.805064007545703,28.115388911109182,27.749896597274606,27.915401458740234,3326600
2014-03-24,27.91540588185488,28.09470591261328,27.68093843208427,27.96367835998535,1596200
2014-03-25,28.005060672595445,28.060228101014683,27.777488124901407,27.936098098754883,1624700
2014-03-26,27.963678433065354,28.16366591764438,27.749901066686807,27.763690948486328,1284000
2014-03-27,27.74300815330773,27.956788186233656,27.5775032373968,27.936098098754883,1255500
2014-03-28,27.915410536107068,28.156775597654246,27.846450593181128,28.136085510253906,1330700
2014-03-31,28.274005671862156,28.59812316405587,28.149875680411498,28.411928176879883,1350300
2014-04-01,28.356767218910377,28.36366479323301,27.93610462745978,28.10850715637207,1451500
2014-04-02,28.149874773351524,28.177459799596807,27.887822285327132,27.97747230529785,1502600
2014-04-03,27.977483268826003,28.11540582344719,27.81887325174051,27.991275787353516,1451700
2014-04-04,28.067127222608626,28.23263214765294,27.811972261950856,27.860244750976562,2144700
2014-04-07,27.825761904014044,28.005061973676355,27.405102021982717,27.41889190673828,3624500
2014-04-08,27.418887443499926,27.80506992012634,27.17752503976648,27.777484893798828,4015400
2014-04-09,27.805067125674945,27.90850964868052,27.280964831389866,27.605079650878906,3582000
2014-04-10,27.64646982638573,28.15678247286464,27.5292347380018,27.701637268066406,3473300
2014-04-11,27.65335233507708,27.970574847045807,27.639562453848256,27.929197311401367,2576500
2014-04-14,28.02573111827064,28.308470922765583,27.90849875987958,28.25330352783203,2228000
2014-04-15,28.21884023519874,28.798112746540383,28.21884023519874,28.791217803955078,2542400
2014-04-16,28.83259023279812,28.90844511038363,28.61881022145819,28.894655227661133,1909500
2014-04-17,28.825691212281537,28.88086126301099,28.253316404553967,28.267108917236328,2180800
2014-04-21,28.239524925041337,28.39813488071218,27.880927474138723,28.03953742980957,2007900
2014-04-22,28.067131522158704,28.177469032641753,27.894728997613075,28.0533390045166,1829300
2014-04-23,28.129189988639286,28.46020244303925,28.087812445344362,28.294694900512695,2037000
2014-04-24,28.30160211589766,28.549862198947398,28.09471959024089,28.356769561767578,1808900
2014-04-25,28.418820787525114,28.66018580917347,28.363653368434445,28.632600784301758,1122400
2014-04-28,28.625701854987238,28.770521913368274,28.280896952403833,28.473989486694336,2239300
2014-04-29,28.453303691171232,28.791213704107978,28.356758724804457,28.460201263427734,2014800
2014-04-30,28.349857141674004,28.646389543562123,28.349857141674004,28.48777961730957,1825000
2014-05-01,28.563636867296122,28.70155935446001,28.218831964712713,28.473989486694336,1413300
2014-05-02,28.32227268292635,28.349857704731814,27.632662921704572,27.722312927246094,1529000
2014-05-05,27.708533492184227,28.067131052922417,27.625781018368862,28.011960983276367,1099300
2014-05-06,28.005059695792347,28.122292121252478,27.78438472850601,27.811969757080078,1225700
2014-05-07,27.749903990686672,28.322278849177394,27.749903990686672,28.26021385192871,1634400
2014-05-08,28.391240672585592,28.584333249427928,27.74300825991268,27.79128074645996,2858200
2014-05-09,27.522331174484922,27.784383674693178,27.074083684443405,27.108566284179688,2914300
2014-05-12,27.136160006225786,27.31546012933381,26.71549999880428,26.722394943237305,2827100
2014-05-13,26.86720717252465,26.96375215953957,26.67411719849482,26.76376724243164,2362800
2014-05-14,26.832720323220627,27.294760310719624,26.72238284765642,27.08098030090332,2120400
2014-05-15,27.06028739640958,27.260272222019154,26.984429903989362,27.149934768676758,2514400
2014-05-16,27.17063498450797,27.205114958291315,26.81893241221909,27.046504974365234,1986600
2014-05-19,26.99823054380985,27.012020427809016,26.57067048154645,26.57756805419922,1578000
2014-05-20,26.632739670242593,26.777559781539157,26.356897225777935,26.5017147064209,1626100
2014-05-21,26.501712802532598,26.563777808442765,26.163802741320943,26.239660263061523,2251400
2014-05-22,26.322407085317828,26.818927026172652,26.30171963133316,26.708589553833008,2200800
2014-05-23,26.77065249768672,26.83271748554375,26.632730010154134,26.646522521972656,1194500
2014-05-27,26.791340359420058,26.908575396342357,26.653420500432908,26.832717895507812,1917700
2014-05-28,26.846510812058597,27.0602908057542,26.770653310081038,27.01891326904297,2005500
2014-05-29,26.894782884313106,26.991327837865185,26.69479540586798,26.832717895507812,2729800
2014-05-30,26.846522993066134,27.149950507997076,26.81204301215529,27.136157989501953,1577000
2014-06-02,27.12236225442544,27.136152139293717,26.894789694298534,26.922374725341797,1559600
2014-06-03,26.83272127020752,27.115461225735135,26.784448787360343,27.108566284179688,1526800
2014-06-04,27.136145677079035,27.136145677079035,26.94305576706541,27.01891326904297,1545800
2014-06-05,27.053409483826933,27.329254632948256,26.99134445680735,27.315462112426758,1443900
2014-06-06,27.329234774515896,27.467157248856992,27.101662297255235,27.149934768676758,1424100
2014-06-09,27.073299587673645,27.386809759531342,26.947895518930565,27.170835494995117,1550500
2014-06-10,27.136014362632533,27.14994844988551,26.80160424152734,26.8225040435791,1335300
2014-06-11,26.857331579730857,26.933967712666092,26.522921537730994,26.543821334838867,2116800
2014-06-12,26.613497801485746,26.738901927935657,26.244251136869725,26.66226577758789,1133900
2014-06-13,26.648330002096095,26.864304352333008,26.488091996819108,26.75283432006836,1251500
2014-06-16,26.73889695597514,27.28231296444243,26.711028786911463,27.03847312927246,1645900
2014-06-17,26.913067717485234,27.04543752761886,26.81553178815996,26.940933227539062,951000
2014-06-18,26.90611277312656,27.64460363998908,26.87127887493578,27.616735458374023,1813500
2014-06-19,27.644598544424852,27.97900868919746,27.63763017147749,27.923274993896484,1801200
2014-06-20,27.958109291282096,28.006877271998817,27.672467122374595,27.700332641601562,1860100
2014-06-23,27.749097401330292,27.84663334210076,27.498289177831918,27.60279083251953,856300
2014-06-24,27.581888381031145,27.825728209511375,27.505252247035987,27.714258193969727,1104500
2014-06-25,27.630664456185713,27.96507460095832,27.630664456185713,27.923274993896484,1588900
2014-06-26,27.88146276276795,28.208907075201672,27.763024383899623,28.19497299194336,1364600
2014-06-27,28.201936964866757,28.424876967936495,28.06259879853455,28.29250717163086,1623900
2014-06-30,28.23678259559348,28.557261308853118,28.188014615725713,28.48062515258789,1599300
2014-07-01,28.341278206356726,28.536350065795315,28.215874108816273,28.403980255126953,1416500
2014-07-02,28.264653317614776,28.39005746504215,27.672469132940027,27.763036727905273,1516100
2014-07-03,27.567953619837724,27.588853416721374,27.212643784541932,27.36591339111328,870400
2014-07-07,27.365916694510517,27.86056742759012,27.282314839229414,27.60279083251953,1446400
2014-07-08,27.560990656498607,27.811796217089316,27.43558654737575,27.73516273498535,1225900
2014-07-09,27.77696505140948,27.83966711210746,27.50525700760333,27.693363189697266,1298100
2014-07-10,27.68639428871725,28.076538036908044,27.665491832453483,28.00687026977539,1083300
2014-07-11,27.99292609789178,28.125295870807893,27.714249814469007,27.79088592529297,874100
2014-07-14,27.839668627052244,27.839668627052244,27.34502048665952,27.4007568359375,1105900
2014-07-15,27.393780920578823,27.66548890435572,27.36591275361333,27.505250930786133,843700
2014-07-16,27.609757423418102,27.68639355983946,27.35198084497265,27.665491104125977,1433800
2014-07-17,27.602792817079095,27.763030825244794,27.519190955787263,27.595827102661133,1335100
2014-07-18,27.749097091454647,27.902366714815926,27.665492579452096,27.895401000976562,1543500
2014-07-21,27.923264405074303,28.069568289621785,27.74212398431159,27.951129913330078,1075400
2014-07-22,27.999896102863172,28.188002224371825,27.90236018600411,28.013830184936523,1102200
2014-07-23,28.02777666920666,28.03474504215402,27.909340905657345,27.923274993896484,742200
2014-07-24,27.965063996285252,28.04866583636173,27.79089194582742,27.951129913330078,849700
2014-07-25,27.902368261636695,28.006872578605762,27.637625940928856,27.70729637145996,813100
2014-07-28,27.665480900319128,28.21586507920727,27.60277887161473,28.20193099975586,1108400
2014-07-29,28.208912090461165,28.26464577574866,27.721229720333824,27.853599548339844,984100
2014-07-30,27.846623792371247,27.86055787308205,26.933961438219765,27.170835494995117,2415800
2014-07-31,26.836422825453305,27.25443457402002,26.780686508229007,26.787654876708984,1962000
2014-08-01,26.759784043754685,27.080259862804773,26.66224815601367,26.90608787536621,1157600
2014-08-04,26.892180199820196,26.913082666039035,26.244259557817003,26.718008041381836,3013600
2014-08-05,26.892172444584084,26.892172444584084,25.833208365403213,26.063114166259766,2635600
2014-08-06,25.89590629115615,25.90287466337286,25.53363066554652,25.76353645324707,2740000
2014-08-07,25.895905780658154,26.1815505674954,25.86107189322723,26.03524398803711,1412800
2014-08-08,26.111871788982278,26.571685866006263,26.111871788982278,26.564720153808594,1684500
2014-08-11,26.627431636860965,26.745867389802044,26.43932544896454,26.50202751159668,1119100
2014-08-12,26.43932278965999,26.697096728929157,26.425388704070432,26.613494873046875,1517500
2014-08-13,26.606524822555098,26.850367318503345,26.585625024317075,26.704063415527344,1343500
2014-08-14,26.773736277438783,26.947908382986704,26.73193401535133,26.913074493408203,998900
2014-08-15,26.9339740839475,27.205682141242008,26.8225040435791,26.8225040435791,3250600
2014-08-18,26.86430777247251,27.324122046310812,26.829471223609854,27.122081756591797,2029700
2014-08-19,27.17781234326127,27.540090617231613,27.16388091449589,27.498291015625,1149800
2014-08-20,27.379850534712702,27.547056901432025,27.33805093627415,27.477386474609375,1402400
2014-08-21,27.533136287741886,27.6724745519089,27.46346582683021,27.540102005004883,1004000
2014-08-22,27.505265201304724,27.651569167298245,27.324127337358846,27.526165008544922,1113500
2014-08-25,27.574932142087274,27.783938160832122,27.554029679853784,27.679433822631836,1185200
2014-08-26,27.721231299740126,27.783933360295425,27.13601295377575,27.14297866821289,1605200
2014-08-27,27.24051414561225,27.407720523422533,27.156912285534712,27.33805274963379,1294000
2014-08-28,27.310177557502655,27.679421447455372,27.247475514147048,27.65852165222168,966800
2014-08-29,27.658521161658953,27.86056137084961,27.560985242092286,27.86056137084961,945100
2014-09-02,27.81876100229543,27.923265298977444,27.30321054706799,27.40771484375,1167500
2014-09-03,27.428622844279506,27.770001345584085,27.407723041753567,27.721233367919922,1202500
2014-09-04,27.630665840179898,27.770004071895034,27.51919578633893,27.679433822631836,1394300
2014-09-05,27.749097283784916,28.083507361147834,27.700326655951216,28.062604904174805,1772500
2014-09-08,28.06260615119918,28.1188988484356,27.717803649996785,27.809282302856445,1224400
2014-09-09,27.816307168035337,27.816307168035337,27.295588510864928,27.3237361907959,1465700
2014-09-10,27.281527523483195,27.47152042605892,27.183013281624323,27.309675216674805,1975500
2014-09-11,27.373007435781492,27.598183622986625,27.288564352345652,27.51374053955078,1151600
2014-09-12,27.4152219643896,27.4152219643896,26.831172159893825,26.90857696533203,1557100
2014-09-15,27.056348320119195,27.253376781797837,26.943760244258335,27.042274475097656,886400
2014-09-16,27.04931070299528,27.358929932258327,26.98597974103798,27.239303588867188,809800
2014-09-17,27.295604075609226,27.45744930103538,27.091537306210675,27.23227310180664,875700
2014-09-18,27.204116437662723,27.33077834351228,26.845242827296413,26.91560935974121,1033400
2014-09-19,27.014123480942228,27.274482871217366,26.880425996057404,27.19004249572754,1960300
2014-09-22,27.105614999680565,27.183019832455386,26.89451261849349,26.98598861694336,756300
2014-09-23,26.943763096050553,27.021167909706005,26.81710116176195,26.88043212890625,848900
2014-09-24,27.00005339950874,27.00005339950874,26.746729553432978,26.866355895996094,759200
2014-09-25,26.92264425862709,27.035232318279107,26.697468139323057,26.71858024597168,953100
2014-09-26,26.683402542438554,26.831176597401964,26.40896922999665,26.725624084472656,731200
2014-09-29,26.662288704000325,26.943760235719,26.570810053545035,26.90857696533203,1115500
2014-09-30,27.028199355106572,27.29559702927928,26.887463595841393,26.971906661987305,1249000
2014-10-01,26.96487505169152,27.394118015433172,26.96487505169152,27.077463150024414,1000800
2014-10-02,27.00709040830228,27.408185584498383,27.00709040830228,27.063383102416992,937300
2014-10-03,27.20411400985226,27.415216272658142,26.91560695767834,27.36595916748047,903100
2014-10-06,27.387077505146753,27.60521810217785,27.358932496103854,27.548925399780273,2357100
2014-10-07,27.5207723236088,27.914829216253192,27.499662899877496,27.64743423461914,1666800
2014-10-08,27.661517366509756,28.26667675259661,27.58411254108958,28.245567321777344,1563400
2014-10-09,28.196299223642576,28.42147534581518,27.464475484426053,27.471513748168945,2159500
2014-10-10,27.612262977496943,28.00632004154473,27.570041427357925,27.84447479248047,2148000
2014-10-13,27.823353972884576,28.583322774183348,27.823353972884576,28.168153762817383,2636500
2014-10-14,28.210379297356376,29.04775301885851,28.08371736512087,28.653696060180664,2826500
2014-10-15,28.351124635314154,28.611484168558924,27.605226636682044,28.217424392700195,2564600
2014-10-16,27.92891314465355,28.00631797203241,27.450413015686248,27.851511001586914,2216500
2014-10-17,27.97112845231561,28.006311724827267,27.46448073835055,27.914833068847656,1574100
2014-10-20,27.957054170542005,28.491849567902506,27.907797052931375,28.47073745727539,1505900
2014-10-21,28.4918424166554,28.61146604816751,28.344068416602138,28.484804153442383,1426200
2014-10-22,28.63258156255966,28.850722135300657,28.400369829019947,28.639619827270508,1123500
2014-10-23,28.815538717555796,29.047750449909895,28.625545836005273,28.857757568359375,1424300
2014-10-24,28.928138393413,29.07590979910316,28.78036698772284,29.019617080688477,731000
2014-10-27,29.012567520141605,29.06182463619848,28.794426945952928,29.0125675201416,861900
2014-10-28,29.06183931084248,29.32219886779785,28.935177324364112,29.32219886779785,836500
2014-10-29,29.30810843852216,29.42773207807242,28.78035140314165,29.139225006103516,1043600
2014-10-30,29.20256422362403,29.983645286565075,29.09701171294643,29.962535858154297,1836200
2014-10-31,29.997716410615123,30.054009109371272,29.659952165143405,29.793649673461914,1879400
2014-11-03,29.864024556666113,30.45511282236414,29.765510293101833,30.286231994628906,1743500
2014-11-04,30.272149217483665,30.370663451995473,29.73735382397448,29.83587074279785,1100500
2014-11-05,29.9484644854544,30.560662118753477,29.878095244418137,30.539552688598633,2445100
2014-11-06,31.046193239695725,31.116562470389947,29.476995633422245,29.849943161010742,2067000
2014-11-07,29.849948799860073,30.504368005226144,29.779582240184833,30.47622299194336,1272300
2014-11-10,30.37066729205891,30.518438662510814,30.194748226955625,30.48325538635254,1362100
2014-11-11,30.51140627178098,30.63806822664617,30.31437775724055,30.47622299194336,933300
2014-11-12,30.222895631261846,30.25104332564282,29.821800381424545,30.061050415039062,2007900
2014-11-13,30.025857256452607,30.251036073203736,29.737350168994542,29.828828811645508,1311300
2014-11-14,29.758474353189005,29.842914766043,29.603664692696412,29.702178955078125,1518100
2014-11-17,29.666994627973374,30.3354876932651,29.666994627973374,30.300304412841797,1337400
2014-11-18,30.328445601510968,30.6873219957783,30.180674231782955,30.490293502807617,1668700
2014-11-19,30.3425247091032,30.412893957586512,30.096239050192505,30.286231994628906,1062300
2014-11-20,30.173631314181996,30.229924005210627,29.92030749377506,30.018821716308594,1251200
2014-11-21,30.300291978843692,30.349549088085666,29.849937047571004,30.138446807861328,1131200
2014-11-24,30.117342318127868,30.21585656152813,29.842909015995183,29.892166137695312,1060900
2014-11-25,29.955490721681855,29.955490721681855,29.596617099453038,29.828828811645508,1591700
2014-11-26,29.962535858154297,30.05401183747557,29.68809986725491,29.962535858154297,1095100
2014-11-28,30.124379318923324,30.56065781465532,30.054010087797714,30.335481643676758,612600
2014-12-01,30.15956511779162,30.63806519226698,29.962536622764798,30.398815155029297,1348900
2014-12-02,30.222888852548486,30.785829192346277,30.10326252041636,30.631019592285156,1264400
2014-12-03,30.595845504603595,30.91250037959905,30.50436683309111,30.856204986572266,1383700
2014-12-04,30.870274233083173,30.940643463876906,30.48325285880852,30.666210174560547,1566500
2014-12-05,30.434004780399807,30.701402568228158,30.13142370887858,30.4621524810791,1458700
2014-12-08,30.50475976656258,31.24358089138287,30.44082327095357,31.20806121826172,1663700
2014-12-09,31.115701994043608,31.364345078651027,30.867061619413025,31.165430068969727,1394700
2014-12-10,31.17964978957264,31.371459309581,30.55449313657997,30.597118377685547,2070800
2014-12-11,30.639740335767012,31.129918361058746,30.60422066030718,30.803133010864258,1134900
2014-12-12,30.717892469958517,31.030469481464664,30.47635482607435,30.49056053161621,1104700
2014-12-15,30.5686990406471,30.760508544908248,30.035895765469785,30.163768768310547,1520300
2014-12-16,30.192194102747763,30.80314246407049,29.94355358824589,30.31296157836914,1582300
2014-12-17,30.376892816431326,31.321732027223817,30.376892816431326,31.3004207611084,2130700
2014-12-18,31.3501403240876,32.0108164936554,31.215161782147142,31.97529411315918,1720000
2014-12-19,31.98240075056308,32.366019709036195,31.911358697154775,32.05344009399414,2733300
2014-12-22,32.05344254355639,32.273668860986234,31.939777959393968,32.25946044921875,1700400
2014-12-23,32.38024035514595,32.64308927713554,32.17422238738032,32.4157600402832,1122900
2014-12-24,32.415744958258905,33.37478956064282,32.415744958258905,33.275333404541016,1233000
2014-12-26,33.353483637666486,33.94311781888092,33.353483637666486,33.744205474853516,1839000
2014-12-29,33.75841193359534,34.19886183130858,33.75841193359534,34.042572021484375,2024500
2014-12-30,33.92891171358383,33.943120126262706,33.33217193095905,33.495567321777344,1287700
2014-12-31,33.58081076600608,33.673164081544066,32.73543064524583,32.77095031738281,1345700
2015-01-02,32.88462194818302,32.94145289379736,32.316298942150276,32.67150115966797,2556900
2015-01-05,32.664386119313775,32.7851562474137,32.1884165867443,32.344703674316406,2536000
2015-01-06,32.4228571696886,32.90593239021675,31.918470683835846,31.968198776245117,2943900
2015-01-07,32.1387004335726,32.36602965437776,31.840329137529523,32.21684265136719,2893500
2015-01-08,32.493904613573,32.59336081484674,32.302095063982975,32.330509185791016,1661500
2015-01-09,32.34471225019467,32.34471225019467,31.826117350799578,31.968198776245117,1154800
2015-01-12,31.989502923843595,32.08185623633107,31.71244569635835,31.84031867980957,983200
2015-01-13,32.06055110714541,32.60756281652688,31.868741595286107,32.11738204956055,1872600
2015-01-14,32.025038083816895,32.47259099450715,31.946893150527984,32.4157600402832,1325600
2015-01-15,32.493887770876356,32.77804781151453,32.32338957851198,32.714111328125,1347600
2015-01-16,32.707019326017694,33.08353279197165,32.53652107710817,33.06222152709961,992600
2015-01-20,33.218506314259834,33.254028699849485,32.451271023123475,32.863304138183594,2037100
2015-01-21,32.77095053221901,33.05511062115504,32.4867877333057,33.0053825378418,1372500
2015-01-22,33.14036295870297,33.246921981831335,32.65018223838919,32.891719818115234,1250100
2015-01-23,32.991178552139814,33.232716150621364,32.8846195207371,32.91303634643555,999600
2015-01-26,32.756742332049306,32.88461532138537,32.47968509181361,32.827781677246094,1347800
2015-01-27,32.73543107048573,33.154567001115005,32.69280583738127,32.827781677246094,1221300
2015-01-28,32.80647555185162,33.19719743155983,32.316297489306166,32.394439697265625,1400100
2015-01-29,32.43706613257871,33.111950882391376,32.3376099460758,33.04090881347656,1127900
2015-01-30,32.877522642732885,32.96277314234408,32.12449553268254,32.167118072509766,1893800
2015-02-02,32.294980123648735,32.43706153134613,31.79769655169657,32.25946044921875,1591500
2015-02-03,32.20972988878236,32.43705903964458,32.110273724027294,32.27366638183594,2234600
2015-02-04,32.11027450193858,32.30918683626761,31.584574134098162,31.669824600219727,1948800
2015-02-05,31.811903743569935,32.152897482981096,31.669825051298293,32.060546875,1470400
2015-02-06,31.89005279028085,31.89005279028085,30.312954169534688,30.4692440032959,1977800
2015-02-09,30.504752953388294,30.646834324116664,29.66647584706532,29.979055404663086,3172600
2015-02-10,30.028794580284394,30.82444675656745,29.97196092698959,30.78892707824707,2071800
2015-02-11,30.575809819263966,30.653954746554128,30.14956550040256,30.177982330322266,1869200
2015-02-12,30.177976077153293,30.39109683743428,29.89381596677114,30.305849075317383,2096800
2015-02-13,30.17087878338386,30.23481529424253,29.268664779035042,29.510202407836914,2170500
2015-02-17,29.453371923880585,30.03590343672308,29.226042685209283,29.602556228637695,2712700
2015-02-18,29.64517944809527,30.447937291572117,29.524411983932453,30.384000778198242,1706100
2015-02-19,30.433727914887083,30.575809352337814,30.028797579638216,30.19929313659668,1315800
2015-02-20,30.199279759390013,30.547378991449822,30.156657244019666,30.52606773376465,2686400
2015-02-23,30.497664961165306,30.68236893610632,30.312958276246228,30.632640838623047,2286500
2015-02-24,30.533179549174122,30.909692998719695,30.497659872609418,30.540285110473633,2554600
2015-02-25,30.710786987436467,31.42119150542476,30.526083005149907,30.639747619628906,3232800
2015-02-26,30.810242779541095,30.902596124454032,30.199294468541595,30.213502883911133,1627200
2015-02-27,30.263220233123988,30.27032579327391,30.000371417097583,30.128244400024414,1814300
2015-03-02,30.050114545408242,30.128259486324296,29.567039192453112,29.971969604492188,2959600
2015-03-03,29.89382737355466,30.043011691678842,29.574144756161044,29.971969604492188,1583900
2015-03-04,29.794365496432967,29.872510429598464,29.54572499088663,29.666492462158203,1678400
2015-03-05,29.780152910338728,30.114043865299546,29.751738792239546,29.950651168823242,1173700
2015-03-06,29.474677731219867,29.524405819018387,28.948977318807238,29.0910587310791,2375500
2015-03-09,29.277634889354516,29.600550533561314,29.069533392267335,29.50726318359375,1912600
2015-03-10,29.349393493818077,29.916286767808955,29.284810369264054,29.758419036865234,4040500
2015-03-11,29.744074490603218,29.823009744839307,29.170003647139445,29.22740936279297,2764600
2015-03-12,29.378089905159666,30.11003094464802,29.32785889888557,29.973690032958984,1620000
2015-03-13,29.866055733528537,29.89475995273063,29.148466677786192,29.51443862915039,1249100
2015-03-16,29.665134501513474,30.246382677526952,29.64360770375251,30.05263328552246,1374100
2015-03-17,30.02391548249668,30.382709882269637,29.91627606761118,30.016740798950195,1159400
2015-03-18,30.066980083823037,30.94243679916559,29.815822292320465,30.719985961914062,1512800
2015-03-19,30.63386977659507,30.920906437368053,30.16026120248878,30.310956954956055,1449400
2015-03-20,30.476009522252728,30.741516719032525,30.296612249788108,30.612350463867188,2098800
2015-03-23,30.61234247712483,30.784565018207562,30.40424103838698,30.432945251464844,1551700
2015-03-24,30.346844640248566,30.61235184904227,29.765596465703712,29.909114837646484,2225200
2015-03-25,29.95215888044633,30.18896177020924,29.729705358343114,29.751232147216797,2189200
2015-03-26,29.7584176932537,29.93781494920554,29.31351052757603,29.385271072387695,1997500
2015-03-27,29.485729800080023,29.801467949784804,29.385267785964164,29.701005935668945,1506000
2015-03-30,29.808652948419677,30.375549014882832,29.70101348457493,30.196151733398438,1315300
2015-03-31,30.196135752913012,30.64104000907293,30.074144242623976,30.282245635986328,1915100
2015-04-01,30.289442646153766,30.43296104865641,29.88041697832203,30.40425682067871,1181600
2015-04-02,30.35400695924106,30.54775627181259,30.260719644880513,30.346832275390625,1287500
2015-04-06,30.39706780397343,30.856324285591402,30.39706780397343,30.4544734954834,2038500
2015-04-07,30.447309773192355,30.447309773192355,29.97370101382676,29.995227813720703,2090900
2015-04-08,30.009572519383894,30.11003454394111,29.708186445712244,29.937814712524414,1913500
2015-04-09,29.86604943567925,29.980863550891794,29.614894414084457,29.8875789642334,1528800
2015-04-10,30.05262227775614,30.346833601394202,29.916278642183006,30.224842071533203,954200
2015-04-13,30.145919366339992,30.275085633955964,29.823006434685464,29.830181121826172,923700
2015-04-14,29.97369834969993,30.174622430546304,29.873236309276745,29.98805046081543,911600
2015-04-15,30.066990066230478,30.44013405983855,29.93064635954128,29.9593505859375,1433900
2015-04-16,29.866052052133835,29.94498727651726,29.528787098929204,29.650775909423828,1673800
2015-04-17,29.550317534460508,29.83735425171145,29.39244706623399,29.51443862915039,1198900
2015-04-20,29.600542307509837,30.289426998785075,29.600542307509837,29.8875789642334,1104900
2015-04-21,29.90193251542475,30.153090309530207,29.736887372810497,29.81582260131836,1495200
2015-04-22,29.909114837646484,30.052633209589253,29.729717557064337,29.909114837646484,1717300
2015-04-23,29.93064125208738,30.318140030155313,29.86605812240939,30.074159622192383,1181300
2015-04-24,30.059795200788344,30.662569918461475,29.96650788781709,30.368358612060547,819500
2015-04-27,30.662579361107362,30.74151459351571,30.059804457807644,30.081331253051758,1882400
2015-04-28,29.944999231425694,30.425785454893635,29.866063975529034,30.35402488708496,1184800
2015-04-29,30.05979322829,30.289421416394223,29.887573455903798,30.023914337158203,1307800
2015-04-30,29.93063565439978,30.009570880064164,29.191519882060003,29.37809181213379,2005400
2015-05-01,29.45701780325371,29.643592412222528,29.184333310275203,29.56465721130371,1066200
2015-05-04,29.593380695100006,30.088516272409088,29.593380695100006,29.84453582763672,859400
2015-05-05,29.72972636855728,29.801484207104096,29.105424413564535,29.126951217651367,1413000
2015-05-06,29.098240519851984,29.270463126426346,28.59592754951101,28.969074249267578,1633900
2015-05-07,28.8327282118237,29.457029918072795,28.48828579674196,28.990598678588867,3481700
2015-05-08,29.32786181158763,29.564667496727797,28.811199590401035,28.98341941833496,1967300
2015-05-11,28.911665721718652,29.27763496112671,28.825553058128946,28.918840408325195,1811400
2015-05-12,28.725089653458223,28.933191141145908,28.588748715344774,28.890134811401367,1562900
2015-05-13,28.99777758666123,29.11259174173857,28.459585721476437,28.58157730102539,1127000
2015-05-14,28.75379387328792,28.933191141145908,28.653331841269054,28.890134811401367,1392700
2015-05-15,28.97624840016056,29.234580912142416,28.897313161789974,29.091062545776367,955200
2015-05-18,28.947548329216005,29.363748640218702,28.947548329216005,29.263286590576172,1083100
2015-05-19,29.10541473730128,29.34221771568812,29.019302074810465,29.234580993652344,1094600
2015-05-20,29.24174450579159,29.57183470704429,29.177161402295702,29.363733291625977,1163200
2015-05-21,29.34222338242605,29.406806523074245,29.083890819833265,29.18435287475586,1156600
2015-05-22,29.126934219118795,29.26327512774337,28.897305984917153,29.16999053955078,744200
2015-05-26,29.184344456954292,29.184344456954292,28.710735807934974,28.933189392089844,1103900
2015-05-27,28.961892624189424,29.01929832103913,28.775317950312058,28.98341941833496,1091500
2015-05-28,28.99060278989099,29.119769056037477,28.796853390671256,29.019304275512695,996100
2015-05-29,29.026484702259967,29.119772067989306,28.732273229469584,28.868614196777344,1189400
2015-06-01,28.88296555144473,29.055188165393684,28.760976700327806,28.861438751220703,1027300
2015-06-02,28.703566145090406,28.710740832177112,28.172548966956665,28.43088150024414,1480700
2015-06-03,28.351941136757695,28.488284803258292,27.885509913539813,28.208425521850586,1605900
2015-06-04,28.0792584926447,28.351940343244305,28.000323264224097,28.050554275512695,1146400
2015-06-05,27.79939582579547,27.79939582579547,27.469302843839145,27.533885955810547,1390900
2015-06-08,27.57741714639088,27.69347139369012,27.490377152654325,27.512136459350586,1106300
2015-06-09,27.483119796407976,27.69346896586939,27.43960118683063,27.468612670898438,1342400
2015-06-10,27.54839335964135,27.795008895679285,27.417832030741817,27.425086975097656,2190200
2015-06-11,27.599167444187596,27.824023685473758,27.555648845000384,27.780502319335938,1215600
2015-06-12,27.599174241853824,27.736990551759057,27.381572891470803,27.396080017089844,1020600
2015-06-15,27.381568738408923,27.541144329063666,27.26551451801026,27.367061614990234,1210200
2015-06-16,27.280018524437004,27.432339152502937,27.12769789637107,27.425086975097656,1262700
2015-06-17,27.425102431095922,27.715236728978006,27.345314599918915,27.628196716308594,1068900
2015-06-18,27.693469025269383,28.092405293307948,27.65720259489338,27.954591751098633,1154500
2015-06-19,27.95459235634328,28.11416520684285,27.744243181876417,27.751495361328125,1249100
2015-06-22,27.649949186105903,27.92557905280204,27.63544205975859,27.787765502929688,1123600
2015-06-23,27.707964108077835,27.809511175775675,27.38156084265616,27.388813018798828,1107100
2015-06-24,27.40332794189453,27.54114423040297,27.374316462111945,27.40332794189453,1865400
2015-06-25,27.54113577062358,27.555642889534166,27.20022539359979,27.207477569580078,1398400
2015-06-26,27.171219599264198,27.410582985246307,27.026151132028147,27.367061614990234,991300
2015-06-29,27.359809390471487,27.715224229300134,27.21474092348085,27.229248046875,1599100
2015-06-30,27.44684759345368,27.541142505957822,27.265512713149928,27.330793380737305,2036600
2015-07-01,27.381578770938276,27.5701659105773,27.23651025054955,27.54840660095215,1356900
2015-07-02,27.78776552108254,28.048885494650513,27.700722762941787,27.925579071044922,1341500
2015-07-06,27.860298885995263,28.03438163845005,27.686216133540473,27.969100952148438,1173100
2015-07-07,28.121411752737195,28.774215619485457,28.077890388173774,28.72344207763672,1903500
2015-07-08,28.578369995397782,28.781464117304097,28.39703516742432,28.4913272857666,1129000
2015-07-09,28.534859189765942,28.672672713872732,27.925573831847593,28.056135177612305,1186800
2015-07-10,28.048873459853436,28.527600123368316,27.932819265745348,28.302743911743164,1208200
2015-07-13,28.397040294829043,28.47682530930554,28.04887492733892,28.222957611083984,1111700
2015-07-14,28.244722734808953,28.37528408281023,28.099657029875054,28.186697006225586,961100
2015-07-15,28.186693782254878,28.29549304851093,28.012611082514294,28.280988693237305,693000
2015-07-16,28.280985955206383,28.854002009359775,28.280985955206383,28.7669620513916,1079800
2015-07-17,28.643656822826177,28.788722502936935,28.491333431589105,28.571121215820312,1619400
2015-07-20,28.52761528320082,28.52761528320082,28.150438260176703,28.37529182434082,980700
2015-07-21,28.32452176667885,28.375295336933565,27.92558538598378,28.070653915405273,821100
2015-07-22,28.092407165257004,28.317263475693647,28.0053671731644,28.04163360595703,1354700
2015-07-23,27.961847069341612,27.99086132368001,27.50488224784235,27.758752822875977,1403700
2015-07-24,27.78776524978414,28.005366609108673,27.65720388079914,27.947338104248047,1115000
2015-07-27,27.990847746274515,28.411543162309982,27.89655284888974,28.302743911743164,851900
2015-07-28,28.527602711667008,28.600135551959095,28.2737322367437,28.534854888916016,1824400
2015-07-29,28.484093769504437,28.781482971517043,28.295503875378373,28.759723663330078,1241500
2015-07-30,28.679935792154275,29.00633924912678,28.542119462014945,28.846763610839844,1336100
2015-07-31,29.100626919360256,29.985542206250514,28.854011319749098,29.796955108642578,2768600
2015-08-03,29.92752189016831,30.413501043043237,29.905762579441024,30.166885375976562,2296200
2015-08-04,30.05807586991104,30.094345068107746,29.688153844086163,29.746179580688477,1840800
2015-08-05,29.862227585331617,30.145112330659707,29.753428314313826,30.000043869018555,1315800
2015-08-06,30.01455497625256,30.27567768848002,29.731672960323188,30.239408493041992,1087500
2015-08-07,30.174115628212192,30.703615784679748,29.9927807920644,30.551292419433594,978300
2015-08-10,30.558567968696426,30.754410055830736,30.261178747555856,30.333711624145508,1322200
2015-08-11,30.32645018514845,30.681865045668605,30.195888833583606,30.53679656982422,2162700
2015-08-12,30.616590163914996,30.98651498567206,30.355467411369197,30.935741424560547,3641100
2015-08-13,29.731678641118464,31.001023249349853,29.731678641118464,30.91398048400879,1688200
2015-08-14,30.841446707380214,31.059048080438718,30.68912602293442,31.001022338867188,2406000
2015-08-17,31.030036993463167,31.632070379558844,30.91398273152268,31.47974967956543,1778400
2015-08-18,31.363689086571366,31.523261935183353,31.189606345324933,31.334674835205078,1931100
2015-08-19,31.204115672189122,31.661080479113544,31.030032918662652,31.588544845581055,1757300
2015-08-20,31.34917855351255,31.806140511583063,31.327416483877528,31.414459228515625,1384100
2015-08-21,31.327411911735467,31.45072106516734,30.83418083190918,30.83418083190918,2201100
2015-08-24,29.78970080737434,30.449759813719535,29.36175028016473,29.506818771362305,3089700
2015-08-25,30.065334672236048,30.065334672236048,28.832256483090877,28.846763610839844,2749600
2015-08-26,29.223936171600382,29.48505889732851,28.76697140157616,29.41252326965332,2825400
2015-08-27,29.557585502644013,29.76793462795799,29.202167919632444,29.753427505493164,2447600
2015-08-28,29.746174369704995,29.891242836224468,29.383504586881738,29.789695739746094,1577100
2015-08-31,29.695409084317554,29.746182646684662,28.933802881859293,29.223939895629883,2572400
2015-09-01,28.57113389977364,28.984577358925673,28.20846400459103,28.37529182434082,2420200
2015-09-02,28.694439966220195,28.72345145178011,28.02712599321668,28.346277236938477,1759300
2015-09-03,28.455068759665608,28.585630093346563,28.310000303692252,28.469575881958008,1135000
2015-09-04,28.186702317503315,28.222968750570544,27.816777506143694,27.969100952148438,1571700
2015-09-08,28.364992562129327,28.599595541859255,28.211034881060588,28.57760238647461,1684700
2015-09-09,28.577591943672278,28.68023036021205,28.145042333478163,28.196361541748047,1679100
2015-09-10,28.07173519110806,28.52627803306399,27.969096755507135,28.174373626708984,1238300
2015-09-11,28.10839221400942,28.460296630859375,28.04974007952391,28.460296630859375,1472200
2015-09-14,28.474963932428786,28.753556019616116,28.438307741225007,28.57760238647461,1449100
2015-09-15,28.577595322065413,28.84152430819011,28.372318464718397,28.7388858795166,1380000
2015-09-16,28.75355392946992,29.134784442990764,28.672908636670982,29.098125457763672,1345900
2015-09-17,29.10545527048854,30.1098492721585,29.04680313772856,29.721288681030273,2627200
2015-09-18,29.494014553528903,29.860581976958326,29.442695337983782,29.59665298461914,2931900
2015-09-21,29.706623375290107,30.102516851071375,29.61131506519001,29.926563262939453,1704100
2015-09-22,29.706620504406107,29.904567223166932,29.625975234167942,29.691957473754883,1595600
2015-09-23,29.6919634705331,29.970555515798313,29.589325031932155,29.911903381347656,1121800
2015-09-24,29.83859392663366,30.197828496851418,29.640647148545355,30.095190048217773,1688800
2015-09-25,30.18316826998892,30.667040081459696,29.919242004670632,30.329795837402344,1716700
2015-09-28,30.344452552595545,30.652370659688476,30.234483997459794,30.454423904418945,1740100
2015-09-29,30.46175175333996,30.63770534381126,30.241811862766422,30.564390182495117,1360100
2015-09-30,30.718334542704923,31.00425653044691,30.52038790580217,30.989593505859375,1522200
2015-10-01,31.018930576975464,31.114236075630327,30.39576439566281,30.630367279052734,1971900
2015-10-02,30.938281190896873,31.026256561279297,30.535057713566946,31.026256561279297,1043200
2015-10-05,31.121572802697255,31.334182565788534,30.820987646725467,31.246204376220703,1146500
2015-10-06,31.18755299977052,31.282858503850036,30.850311685288073,31.018932342529297,917500
2015-10-07,31.114249842122817,31.16556907077761,30.842990662563466,30.945629119873047,1025900
2015-10-08,30.864966702778393,31.67874658687089,30.79165435869426,31.612764358520508,1970400
2015-10-09,31.620097270940917,31.700742527445456,31.363498473273136,31.612764358520508,2145500
2015-10-12,31.671420066435243,32.06731348147884,31.627430976979184,32.052650451660156,1436300
2015-10-13,31.972012892034567,32.11130751385502,31.759403103449944,32.001338958740234,2276200
2015-10-14,32.052654362876964,32.22860514879759,31.774062355700764,31.810718536376953,1508600
2015-10-15,31.964681312108404,32.301925499934235,31.81072365050465,32.21394729614258,927400
2015-10-16,32.38256463758231,32.58051138057892,32.191950809152694,32.33124542236328,1079300
2015-10-19,32.23593998140055,32.47787302561139,32.06731930290512,32.470542907714844,1294600
2015-10-20,32.36790686191186,32.639165991070286,32.23594235655097,32.49253845214844,1052200
2015-10-21,32.587844558183846,32.73447208714495,32.316585447452674,32.36790466308594,944100
2015-10-22,32.42655732444673,32.70514937839471,32.397231256307414,32.62450408935547,1422400
2015-10-23,32.55852186253092,32.668493219804546,32.023333703620715,32.250606536865234,1303300
2015-10-26,32.3019251706944,32.573184304567775,32.052659189200895,32.55852127075195,1542500
2015-10-27,32.45588167168453,32.75646686245524,32.44121863839235,32.61717224121094,1326800
2015-10-28,32.58050762412953,32.77845434430339,31.898692075759744,32.27992248535156,1519600
2015-10-29,32.12596932055147,32.162625504190096,31.488142775839197,31.82538414001465,1850100
2015-10-30,31.95001451569125,32.147958441866415,31.774060940917874,32.0233268737793,1428800
2015-11-02,32.03799202733936,32.27259494478882,31.810719227509463,32.19927978515625,1430900
2015-11-03,32.08197527485229,32.23593569709256,31.928017649299132,32.162620544433594,1174000
2015-11-04,32.177296576720806,32.49254486881773,32.177296576720806,32.41189956665039,1063000
2015-11-05,32.36790275962734,32.59517275929887,32.21394232509401,32.2725944519043,1781800
2015-11-06,32.08931060694625,32.61716855912557,30.923626160341797,31.19488525390625,2444400
2015-11-09,31.048264122517345,31.693423663848503,30.70369259655885,31.62744140625,2139800
2015-11-10,31.590782877969627,32.16996011880152,31.590782877969627,32.1186408996582,1639800
2015-11-11,32.18463221968913,32.551199772092474,32.169969181990375,32.41923522949219,1545800
2015-11-12,32.40456192878402,32.63183194941365,31.825384708215587,31.891366958618164,2065500
2015-11-13,31.986678943803064,32.32392035267901,31.53213325703505,31.6201114654541,2072400
2015-11-16,31.700749633675233,32.22127466474189,31.539459084510295,32.20661163330078,3025100
2015-11-17,32.125975759337166,32.49987617877705,31.334191406638304,31.42216682434082,3251500
2015-11-18,31.400166422944043,31.737407776886045,31.062922272314584,31.68608856201172,2386000
2015-11-19,31.832718509631924,32.191955869320175,31.796062321097512,32.03799819946289,2279500
2015-11-20,32.20661657865908,32.507201777638805,32.16996039277135,32.33858108520508,2942400
2015-11-23,32.279919314602736,32.38255772312502,31.715405271043284,31.774057388305664,1591500
2015-11-24,31.649429582797946,31.774063959412356,31.341514293551977,31.68608856201172,1455200
2015-11-25,31.70076106414922,31.796066607850225,31.561463613575253,31.642108917236328,1157500
2015-11-27,31.73007924540833,31.854713639239137,31.605447648265372,31.7520751953125,657500
2015-11-30,31.854704056837843,32.3092467989312,31.832708113550403,32.081974029541016,2954200
2015-12-01,32.2579361888121,32.323918442884,31.8547125457895,32.133304595947266,1960700
2015-12-02,32.21394285560053,32.21394285560053,31.35617646202919,31.400165557861328,1928000
2015-12-03,31.260876815525688,31.392841342903782,30.7770078140354,30.97495460510254,3152100
2015-12-04,31.143561111169475,31.803383446936856,31.114235052538287,31.774057388305664,2711000
2015-12-07,31.688920141267392,31.851808020662634,31.540840507670275,31.814788818359375,1885100
2015-12-08,31.755556434077562,31.88882782439006,31.414975247449682,31.644498825073242,2338800
2015-12-09,31.481602952486263,31.83699229499273,31.370542547285243,31.52602767944336,2099800
2015-12-10,31.526035330747053,31.585265490014784,30.763426200342135,30.88188934326172,1968100
2015-12-11,30.74121593990366,31.155838361704784,30.60054183712065,30.88929557800293,1658400
2015-12-14,30.874486071262826,31.01516016830263,30.659770746004128,30.948524475097656,2144700
2015-12-15,31.096590702889372,31.29649769633389,30.95591666648746,31.052165985107422,1864700
2015-12-16,31.28910421963367,31.925844631251895,31.126219173775564,31.836997985839844,1794000
2015-12-17,31.881420278270745,32.62181552354461,31.836995546776176,32.59960174560547,3129800
2015-12-18,32.42191603599095,32.466337953470315,31.84440568929977,31.985082626342773,3492100
2015-12-21,32.04431164788591,32.22941049580463,31.58526729587508,31.733346939086914,1473900
2015-12-22,31.822194730560085,32.0517183269462,31.422380526939513,31.985082626342773,1520800
2015-12-23,32.10354315311087,32.54037652701137,32.08873490703477,32.46633529663086,1120200
2015-12-24,32.39969187675566,32.43671389531121,32.27382605169391,32.34046173095703,345800
2015-12-28,32.288639680812885,32.614412598011306,32.25902319078105,32.60700988769531,891000
2015-12-29,32.68845828958704,32.90317081069598,32.592206096023794,32.66624450683594,1070900
2015-12-30,32.71066395553168,32.85133804306811,32.518159599551424,32.577392578125,994100
2015-12-31,32.540383186164334,32.57740239673823,31.77777389129544,32.00729751586914,2080400
2016-01-04,31.933252197558154,31.999887891952618,31.526035320429372,31.859210968017578,2664400
2016-01-05,31.851810459175816,32.273835611387376,31.355744072305196,32.23681640625,2295800
2016-01-06,32.014698266795115,32.52557007486888,31.948062567969465,32.44412612915039,1974500
2016-01-07,32.18498709433736,32.63662871431396,32.13315964526308,32.46633529663086,3190200
2016-01-08,32.48854791540401,32.614413765970816,32.15536945157416,32.214599609375,2139200
2016-01-11,32.23680836530845,32.466329074540596,32.140556196452344,32.22200012207031,2237900
2016-01-12,32.3108563679513,32.3108563679513,31.82219549327538,32.11835479736328,1797100
2016-01-13,32.236819797709494,32.392302170274505,31.874024770673195,31.94066047668457,2263300
2016-01-14,31.881434541815523,32.555194403475134,31.73335486163413,32.36268997192383,1493900
2016-01-15,31.92584588218381,32.35527652987207,31.770363540524563,32.214599609375,2010100
2016-01-19,32.5773904609041,32.5773904609041,31.94065010453958,32.17017364501953,4015400
2016-01-20,32.12575392765558,32.20719786841971,30.726407161825705,31.3409366607666,3700000
2016-01-21,31.3409431304597,31.481617259847123,30.918915093527996,31.19286346435547,2107500
2016-01-22,31.35574502990309,31.851811431923473,31.170646174179023,31.799983978271484,1872200
2016-01-25,31.881430869436567,31.90364183037058,31.496424875067255,31.592674255371094,1783600
2016-01-26,31.6593017578125,32.147962542413325,31.503819422799495,31.6593017578125,1621400
2016-01-27,31.674115082065313,32.177584192316914,31.496421763379086,31.985082626342773,1851400
2016-01-28,31.9406552706579,32.65143413600591,31.65190153313428,32.46633529663086,1537300
2016-01-29,32.799515821167795,33.29558221035893,32.63663075292453,33.25856018066406,2402600
2016-02-01,33.11788575986084,33.91751414410744,33.08826926613668,33.806453704833984,1843300
2016-02-02,33.71020455029272,34.428389053710816,33.562127717096224,34.339542388916016,2622100
2016-02-03,34.62829667649452,35.46494435339132,34.598680179666324,35.04291915893555,4515600
2016-02-04,34.917041865912225,35.08733244418599,34.2506849732028,34.450592041015625,3032000
2016-02-05,34.19145498765522,34.606077370101566,33.717602450221634,34.42097854614258,2971700
2016-02-08,34.51722612988137,34.7541523864409,33.725003429938496,34.18404769897461,2379500
2016-02-09,34.00634835381852,34.42837334957229,33.939712679521435,34.117408752441406,2285400
2016-02-10,34.080395822229114,34.40617157203462,33.56952406601231,34.20626449584961,2547000
2016-02-11,34.17664883725137,34.376555918304,33.569524883410374,33.59173583984375,1552900
2016-02-12,33.54731628089533,33.8434727435291,33.19932954230678,33.502891540527344,1134200
2016-02-16,33.55472231216357,33.77684038721239,33.25116028390711,33.74722671508789,2170400
2016-02-17,33.72500698916649,33.73981523481224,33.458464216311015,33.54731369018555,1640000
2016-02-18,33.5028927366118,34.49502271184264,33.43625703587299,34.265499114990234,3893900
2016-02-19,33.91751674696756,34.569062712593556,33.39183382836734,33.76203155517578,4164000
2016-02-22,33.732406419009976,34.324722015717676,33.6583652041818,34.22846984863281,2395400
2016-02-23,34.01375334148484,34.52462782012206,33.88048198396065,34.44318389892578,1557600
2016-02-24,34.45058522829432,35.213194149005226,34.29510292553724,35.153961181640625,2839700
2016-02-25,35.287236725031434,35.701859072679966,35.19098455382338,35.635223388671875,2108700
2016-02-26,35.420511065767556,35.46493580029592,34.40617030129979,34.42097854614258,2665800
2016-02-29,34.354349238626774,35.12435834281072,34.28771353664712,34.761566162109375,2610500
2016-03-01,34.939247567524646,35.19838757545216,34.45058686113911,34.74674606323242,1916200
2016-03-02,34.52463387803054,34.78377110513995,33.73241112728584,34.76896286010742,2047600
2016-03-03,34.78377192429647,34.798580169677734,34.22847543222714,34.798580169677734,1490600
2016-03-04,34.635695042821254,35.242819029701465,34.443193486360016,35.05772018432617,1856400
2016-03-07,34.98675049000789,35.44247982707378,34.889626536223076,35.210880279541016,1461000
2016-03-08,35.225814671040204,35.77866783673531,35.068921288916336,35.748783111572266,1732600
2016-03-09,35.71143780794748,36.16717000893233,35.6890256832974,36.06257629394531,1324200
2016-03-10,36.01027265722199,36.1223361093405,35.40511975590998,35.81602478027344,2980400
2016-03-11,35.83843608317999,36.234398703414335,35.763724272782085,36.025211334228516,1668200
2016-03-14,35.868323621015556,36.16716520986621,35.7786722843462,36.09992599487305,1374800
2016-03-15,36.00280056747627,36.256815052543075,35.83096765845527,35.995330810546875,1667200
2016-03-16,35.905679412746004,36.294172321556445,35.51718650393556,36.182106018066406,1748700
2016-03-17,36.099910001023616,36.630350878758506,36.03267081582037,36.53322982788086,1573200
2016-03-18,36.63037206929995,36.92174109041554,36.1746398670566,36.593017578125,2910800
2016-03-21,36.52576982821708,36.67519060800423,35.98038640446369,36.44358825683594,1287800
2016-03-22,36.49587612214686,36.70506630236157,36.249334318631455,36.51081848144531,1717200
2016-03-23,36.436131184783825,36.73496999842808,36.24188324844801,36.600494384765625,1514300
2016-03-24,36.473477421982004,36.81714326234506,36.39876844797775,36.79473114013672,1179900
2016-03-28,36.974018458888516,37.10102422214142,36.54816839689814,36.75735855102539,835400
2016-03-29,36.757377960620715,37.280349347146995,36.72002347228986,37.27287673950195,1358200
2016-03-30,37.280347865679765,37.280347865679765,36.899324689937956,37.16828155517578,1622000
2016-03-31,37.145848500437005,37.47457178939233,36.869419183625986,37.429744720458984,2533400
2016-04-01,37.42976519735687,37.788376245084706,37.168280943768465,37.75849151611328,1415700
2016-04-04,37.780899380851935,38.14698014459173,37.6314786027956,37.97514724731445,2644900
2016-04-05,37.90790890410848,37.94526338698329,36.96655997586284,36.99644470214844,2311300
2016-04-06,36.95161684082816,37.04127101781213,36.690132616202334,37.018856048583984,1312500
2016-04-07,36.81713698023912,37.16827536806669,36.615419364889085,36.72748565673828,1991600
2016-04-08,36.90679295917251,38.10215349754101,36.38382165489968,36.44358825683594,4971300
2016-04-11,36.50335964954788,36.70507728549081,36.26428752916319,36.36888122558594,2266000
2016-04-12,36.443600879657986,36.50337035226068,36.17464395287647,36.39130401611328,1793700
2016-04-13,36.45853053459895,36.45853053459895,35.95797420094091,36.08498001098633,1453100
2016-04-14,36.00278987210568,36.24186192232792,35.9056688110529,36.1223258972168,976000
2016-04-15,36.249347999009935,36.480950380596454,36.05510010478519,36.4062385559082,1056500
2016-04-18,36.413710112693586,36.6976064884234,36.241874345851045,36.667724609375,1267100
2016-04-19,36.68265895595799,36.80966761138766,36.443586857464254,36.697601318359375,1215200
2016-04-20,36.630359271902535,36.74989531187955,35.517180433984805,35.554534912109375,1437500
2016-04-21,35.47236344368112,35.53213290565863,34.58331407150174,34.71779251098633,1423000
2016-04-22,34.8298542246633,35.08386872535648,34.658021305071536,34.777557373046875,1493100
2016-04-25,34.72525832322248,35.091339111328125,34.66549171800053,35.091339111328125,2199900
2016-04-26,35.136165886194426,35.25570195522176,34.83732713860842,34.971805572509766,1741300
2016-04-27,35.08386509451637,35.47235798772215,34.79249613710313,35.3079948425293,1860300
2016-04-28,34.9792724294375,35.65166454318858,34.77755479531218,35.629249572753906,1530100
2016-04-29,35.449950041148746,35.90568219740453,35.173523414390125,35.86085510253906,2112700
2016-05-02,35.89821868191419,36.271769350508436,35.71144334761706,35.965457916259766,1896200
2016-05-03,36.00279459950192,36.4211721673083,36.00279459950192,36.271751403808594,1589800
2016-05-04,36.21199351164816,36.77231937196886,36.04016058981224,36.4062385559082,2498600
2016-05-05,36.33900878567135,36.80968342869148,36.18211818798646,36.518314361572266,1680600
2016-05-06,36.48095093790544,36.48095093790544,35.72637717183258,36.002803802490234,1598700
2016-05-09,36.070039714576374,36.271757350879746,35.898206805865605,36.182106018066406,1443000
2016-05-10,36.24933775196987,36.50335218417517,36.1596864376515,36.35393142700195,1368500
2016-05-11,36.33151609551956,36.607942619349316,35.81601467139281,35.97290802001953,3296300
2016-05-12,35.9430421737371,36.43612889269859,35.37524361859045,35.95051193237305,3854500
2016-05-13,35.95048618021934,36.10737949883934,35.547053953667756,35.91313171386719,1579400
2016-05-16,35.81602995285756,35.98786288422712,35.57695780052037,35.78614807128906,1578000
2016-05-17,35.71143336439976,35.83096943093471,35.11375303172503,35.35282516479492,2806300
2016-05-18,35.18845064206152,35.63671288429512,34.80743044362848,34.97926330566406,3266300
2016-05-19,34.86720000727412,35.39017124284822,34.59077345345676,35.37522888183594,2160000
2016-05-20,35.4798240894039,35.56947540217945,35.00167710468529,35.29304885864258,2855500
2016-05-23,35.33041496878726,35.3827118226242,34.85227067658393,34.88215255737305,1427900
2016-05-24,34.919498397119945,35.34534569525864,34.90455603666338,35.29304885864258,872000
2016-05-25,35.166049566797874,35.35282484720362,35.00915901524854,35.1959342956543,1151200
2016-05-26,35.180992479180986,35.96544809911037,35.180992479180986,35.733848571777344,1728000
2016-05-27,35.69648281255154,35.95796985747319,35.57694677343318,35.94302749633789,1251800
2016-05-31,36.0102707822109,37.160807070493114,35.838437884604744,37.018856048583984,7029300
2016-06-01,36.906802352354376,37.071162686983826,36.73496655938827,36.92921447753906,2918100
2016-06-02,36.80219902617444,36.899322967413,36.37635162608207,36.68266296386719,2410300
2016-06-03,37.04127187121776,37.54182821273804,36.98150241851807,37.35505294799805,1938700
2016-06-06,37.27594438282224,37.50952941350373,37.125242601300286,37.32868957519531,1930100
2016-06-07,37.26839969146031,37.615011702280476,37.18551358574314,37.283470153808594,1772300
2016-06-08,37.29101609705791,37.44925167947546,37.1403143104899,37.434181213378906,809000
2016-06-09,37.44924199057356,38.383587651645,37.44924199057356,38.34591293334961,1961100
2016-06-10,38.23288941430546,38.44387013978583,38.082187664220854,38.398658752441406,1709200
2016-06-13,38.39865323600281,38.52675071121083,38.217813461398585,38.24795150756836,1340000
2016-06-14,38.08971049322189,38.7301920281045,38.0143610770691,38.662376403808594,2194500
2016-06-15,38.70005917971623,38.70005917971623,38.14246361099689,38.36098098754883,1418600
2016-06-16,38.36851470829084,38.70005910640269,38.33083999243174,38.579498291015625,1115200
2016-06-17,38.443863857188575,38.662381215380734,38.18013511904055,38.632240295410156,1587200
2016-06-20,38.7302015480324,38.85076236814843,38.278096316799754,38.69252395629883,1836200
2016-06-21,38.62470210634571,38.88089416720855,38.421258090551184,38.70758819580078,1003700
2016-06-22,38.75280374974309,38.7904784650833,38.52675258330532,38.62470626831055,1053100
2016-06-23,38.62469556979305,38.805538177490234,38.466460084555344,38.805538177490234,1035600
2016-06-24,38.98639220910444,39.41589029454295,38.315769617949364,39.02406692504883,2136400
2016-06-27,38.978851220472926,39.64193707029812,38.80554524682243,39.41588592529297,1956900
2016-06-28,39.626856336639214,39.626856336639214,39.03912293712847,39.39326858520508,1875000
2016-06-29,39.38574933566769,39.70222039858428,39.27272231354229,39.55905532836914,1767900
2016-06-30,39.66454361188066,40.38037467437763,39.5364490095962,40.372840881347656,2390700
2016-07-01,40.51600887707467,40.63656969505665,40.05636986026941,40.500938415527344,1518300
2016-07-05,40.50094246299598,40.74960079178164,40.38791542729397,40.50847625732422,3291200
2016-07-06,40.50847361619005,40.621500644522754,40.00362607160325,40.51601028442383,2390600
2016-07-07,40.41051632293209,40.41051632293209,39.536449721499274,39.672080993652344,2643200
2016-07-08,39.49877773489793,40.071443826191285,39.16723617505227,40.0488395690918,1782700
2016-07-11,39.883060689446204,40.00362149783175,39.46863309027066,39.890594482421875,1680100
2016-07-12,39.56658248546951,39.82277453484012,39.41588364710711,39.528907775878906,1874000
2016-07-13,39.73236329209184,39.86799457561201,39.57412775278388,39.84539031982422,1160800
2016-07-14,39.60426938295398,39.709759744373635,38.165073292735656,39.3631477355957,1263900
2016-07-15,39.43848714104546,39.64193401820529,39.393275765766816,39.56658172607422,1202500
2016-07-18,39.574118392485346,39.73235389436653,39.52137322519162,39.56658172607422,998100
2016-07-19,39.687151067588445,39.709758197295294,39.28026010002166,39.43849563598633,1015000
2016-07-20,39.43848693757481,39.46109118789949,39.18229489444299,39.34053039550781,827400
2016-07-21,39.21244598739759,39.39328578571791,38.94118341552033,39.3631477355957,2180800
2016-07-22,39.363142104846624,39.91320096384866,39.363142104846624,39.83784866333008,1712000
2016-07-25,39.80770767538654,39.89059088823665,39.49876757768823,39.70975112915039,773200
2016-07-26,39.82278633683645,39.82278633683645,39.14463274003781,39.348079681396484,1196600
2016-07-27,39.227523933098176,39.3706890402798,38.6247168253081,39.00900650024414,1536900
2016-07-28,39.01654218480768,39.34055001489436,38.90351800242236,39.29534149169922,924100
2016-07-29,39.31038903317854,39.679608072540255,39.24257628297324,39.51383590698242,1206800
2016-08-01,39.50631917277803,39.62688001585768,39.36315406987007,39.574134826660156,1495400
2016-08-02,39.15970303413065,39.4987783938674,39.09942118166381,39.310401916503906,1020300
2016-08-03,39.24258685366866,39.280261572063075,38.70759550463959,38.9185791015625,1771500
2016-08-04,38.963776705929746,39.32545907517699,38.895961082046135,39.06173324584961,1474200
2016-08-05,39.16723018186566,39.370677087821214,38.330838304402775,38.428794860839844,2196700
2016-08-08,38.50414770431567,38.81308498719049,38.33084170410751,38.38358688354492,1279000
2016-08-09,38.3233079103579,38.60964093758718,38.21781755148309,38.38358688354492,912600
2016-08-10,38.47400383427097,38.594564636802325,38.330835905117546,38.44386291503906,975100
2016-08-11,38.44386291503906,38.54935325795447,38.21027510258619,38.44386291503906,875200
2016-08-12,38.60211156342156,38.798024730690315,38.451409790383416,38.46648025512695,1160300
2016-08-15,38.42879861099917,38.587034150718665,37.961625785657326,37.984230041503906,977500
2016-08-16,37.878739616570044,37.908880540578146,37.524590945466656,37.5396614074707,1726500
2016-08-17,37.47937890261908,38.30823411397175,37.177975439729146,38.21027755737305,2004800
2016-08-18,38.21028067583469,38.69252395629883,38.172605958497805,38.69252395629883,1477500
2016-08-19,38.609647867014,38.62471545721747,37.87120947356643,38.10479736328125,1371400
2016-08-22,38.20275575025236,38.353457528979455,38.11233583277504,38.16508102416992,1284000
2016-08-23,38.23288858816674,38.48908069545571,37.991764068603516,37.991764068603516,820700
2016-08-24,37.89380809888882,38.0445098366595,37.63761600699764,37.916412353515625,1550500
2016-08-25,37.96161980353642,38.11232152569121,37.90887463194169,38.00682830810547,931600
2016-08-26,38.04451180279681,38.24042205994572,37.193049383626054,37.22319030761719,1397800
2016-08-29,37.30607811637837,37.61501543921821,37.30607811637837,37.501991271972656,1473000
2016-08-30,37.486916806867754,37.70543419770773,37.11016387413542,37.1478385925293,974400
2016-08-31,37.17043417033022,37.313599205489275,37.03480292674969,37.23824691772461,1449400
2016-09-01,37.22318938593118,37.29853881964655,36.982067748766,37.034812927246094,1292800
2016-09-02,37.03481120725484,37.42663169365362,36.93685464845689,37.419097900390625,1898600
2016-09-06,37.63571081268969,37.97771603124626,37.453307063056435,37.87891387939453,1282400
2016-09-07,37.840910729890005,38.04611384359548,37.68130927452208,38.01571273803711,1073300
2016-09-08,37.92450795413012,38.182911523206926,37.71170313893186,37.886505126953125,1469600
2016-09-09,37.5749045544362,37.62810503835448,36.50329025103981,36.526092529296875,1926300
2016-09-12,36.54129103722344,37.18729853392019,36.480488830885086,37.134098052978516,1814900
2016-09-13,37.03529525624705,37.05809463361261,36.32088673977539,36.556488037109375,1773900
2016-09-14,36.65528956475027,37.0352946436706,36.54128978059938,36.8528938293457,1295700
2016-09-15,36.77689446595888,37.08849854344436,36.64769411883002,36.9744987487793,1523100
2016-09-16,36.89089207033784,37.58250116637651,36.66288961325416,37.529300689697266,2038400
2016-09-19,37.61290546851027,38.03850931816922,37.5141033323214,38.03091049194336,1841600
2016-09-20,38.16770705046542,38.517310990586324,38.06890492853268,38.07650375366211,1394200
2016-09-21,38.0385092519923,38.912522126093585,38.01570987414561,38.866920471191406,1602600
2016-09-22,39.018923998844905,39.11772613716748,38.65411944874099,39.07212448120117,1273300
2016-09-23,38.92772171257093,39.414127755965936,38.752919721926396,39.29252624511719,1576300
2016-09-26,39.28492569342262,39.33812617480764,38.980923356823794,39.12532424926758,1164200
2016-09-27,39.33811515273867,39.452117809026554,38.35770448533645,38.42610549926758,1541000
2016-09-28,38.55531565309847,38.616117858439935,37.833305410316584,38.274112701416016,2037800
2016-09-29,38.08410948977042,38.16010934590394,37.460901392007735,37.696502685546875,1491500
2016-09-30,37.79531298937167,37.962516188065784,37.16450592929633,37.3773078918457,2012800
2016-10-03,37.21770460790602,37.30130620318275,36.617295786563346,36.95930099487305,1567500
2016-10-04,36.868102244182914,36.87570397153736,35.74328723011411,36.00929260253906,3360900
2016-10-05,36.10807584184121,36.4424821160189,35.933273879979346,36.26007843017578,4074600
2016-10-06,36.07768767336927,36.351291828593546,35.880083383836606,36.168888092041016,1230300
2016-10-07,36.465280475098055,36.73128572208545,36.00167389821867,36.04727554321289,1472300
2016-10-10,36.10048076380954,36.32088439480916,36.032079736920295,36.25248336791992,1352300
2016-10-11,36.10048175198756,36.24488263528041,35.61407572488679,35.629276275634766,1444200
2016-10-12,35.69008082039853,36.26008851071276,35.59888040172678,36.168888092041016,2038500
2016-10-13,36.206878153001966,36.79968506155178,36.130878308031875,36.51088333129883,1801200
2016-10-14,36.34367922991701,36.70848369467806,36.2296765662756,36.50328063964844,1658200
2016-10-17,36.655298063081084,36.776899600559894,36.3892956058491,36.6172981262207,1030300
2016-10-18,36.82249227989187,37.20249735419579,36.450086031422224,37.172096252441406,1076100
2016-10-19,37.080913268511914,37.15691315939709,36.852910696646376,37.01251220703125,1221900
2016-10-20,37.01250051609353,37.23290418893683,36.860497883125426,36.951698303222656,758000
2016-10-21,36.7540906818156,36.95929376666943,36.60208807460439,36.83769226074219,1069100
2016-10-24,37.02769923279811,37.18730068485457,36.731295707776425,36.9744987487793,997400
2016-10-25,36.84530056114901,37.270907390942554,36.79210006982598,37.2633056640625,1285600
2016-10-26,37.24049413927297,37.407697285604144,36.96689004498864,37.31649398803711,696200
2016-10-27,37.156899881038115,37.30890250769893,36.822496421751474,37.04290008544922,1114500
2016-10-28,37.1036931897282,37.42289894223875,37.01249278867167,37.141693115234375,1939000
2016-10-31,37.354501589762926,38.19051162993878,37.21769952512197,37.96250915527344,1469000
2016-11-01,37.97010240730708,37.97010240730708,37.33169383243926,37.369693756103516,1382000
2016-11-02,37.31650103198343,37.31650103198343,36.66289467129381,36.9744987487793,1293500
2016-11-03,36.890889137020665,37.4304955856948,36.75408709380633,37.29369354248047,1527900
2016-11-04,37.96251291809973,38.205715968410104,37.44570571138792,37.51410675048828,1733000
2016-11-07,37.810507527401285,38.6313199367018,37.52930456460412,38.616119384765625,1779800
2016-11-08,38.70731831869726,39.11012278238937,38.578115081779266,38.92012023925781,1400300
2016-11-09,37.84851499738326,37.99291881993899,37.217707912018405,37.278507232666016,1905400
2016-11-10,37.02008490823265,37.02008490823265,35.93327042021347,36.32847595214844,2323700
2016-11-11,36.328478694342145,36.82248637135218,36.18407783299234,36.30567932128906,2161700
2016-11-14,36.09288879048965,36.98969823666241,35.69768310445621,36.951698303222656,3519200
2016-11-15,37.14930187980858,37.597708043856684,36.97449986998767,37.44570541381836,2124700
2016-11-16,37.51410081866304,37.635702324590284,36.624887450963065,36.83769226074219,1642500
2016-11-17,36.75408799588366,37.09609311231352,36.70088752212883,36.86808776855469,1438900
2016-11-18,36.80729502140484,37.10369854200164,36.69329232923274,36.84529495239258,1224400
2016-11-21,36.883303661535244,37.331709912011696,36.8377048931811,37.1189079284668,867000
2016-11-22,37.17969967132427,37.64330638312077,37.06569987447514,37.56730651855469,1542400
2016-11-23,37.12649040095,37.574896453884016,37.111292751000235,37.29369354248047,1348300
2016-11-25,37.40770782928114,38.068915977363076,37.34690561376549,37.992916107177734,616600
2016-11-28,38.11451365886581,38.92012263585732,38.09931310657423,38.82132339477539,1825400
2016-11-29,38.616128362774965,39.04173231910283,38.51732620182335,38.70732879638672,1500400
2016-11-30,37.5977008329928,38.25890881275605,37.331695556640625,37.331695556640625,1962900
2016-12-01,37.12649459980983,37.24049728178446,36.72369014879443,37.172096252441406,1464500
2016-12-02,37.407700157532794,37.99290831541214,37.407700157532794,37.742103576660156,1749700
2016-12-05,37.64241845272463,37.711430948018815,37.1209913605298,37.69609451293945,1324900
2016-12-06,37.81878145497923,38.010482497603874,37.66542003585437,37.8341178894043,1625000
2016-12-07,38.01815496520037,38.485903086398196,37.895463480803045,38.24819564819336,2040900
2016-12-08,37.872456749100785,38.31720456308075,37.42004218062579,38.20218276977539,1261700
2016-12-09,38.20218689821057,38.89997863769531,38.14851083556759,38.89997863769531,2790800
2016-12-12,38.777289580369306,39.413738493742315,38.60859171414976,39.36772918701172,1823700
2016-12-13,39.39073533968194,39.82781354854645,39.22970714170579,39.812477111816406,1550600
2016-12-14,39.89682022862217,40.14986701004827,38.83096289501091,38.87697219848633,1349000
2016-12-15,38.784949775751706,39.28337064704268,38.61625195078769,39.183685302734375,1059500
2016-12-16,39.20670449467371,39.7588015990058,39.20670449467371,39.567100524902344,1852400
2016-12-19,39.82780648036809,40.00417108377513,39.4597408395457,39.789466857910156,958600
2016-12-20,39.81247468098847,40.14220073773682,39.65911617330406,40.01951217651367,918300
2016-12-21,40.00418616786858,40.28023623385503,39.82015474062881,39.83549118041992,832800
2016-12-22,39.8508205085745,40.218886222497126,39.62077687788737,40.18821334838867,965000
2016-12-23,40.25722314189517,40.36457526892005,40.06552207931472,40.2188835144043,597600
2016-12-27,40.20355252994469,40.45659644579783,40.05019107405945,40.30323791503906,632900
2016-12-28,40.31857851902782,40.31857851902782,39.674462677858195,39.73580551147461,615100
2016-12-29,40.08086395026179,40.410590056620784,39.843153547383345,40.30323791503906,922600
2016-12-30,40.2495533560742,40.54860652316394,40.065519062797364,40.22654724121094,950700
2017-01-03,40.32623509754521,40.32623509754521,39.82014441616355,40.16520690917969,1107200
2017-01-04,40.21887802303249,40.57927398239056,40.05018017495487,40.21120834350586,1114300
2017-01-05,40.21888243864086,40.456589877801804,39.804807452512385,40.41058349609375,2256100
2017-01-06,40.23422343103067,40.94735167953174,40.188214118985776,40.717308044433594,1883800
2017-01-09,40.7403178791403,40.80933039093944,39.7971488346364,39.86616134643555,1588300
2017-01-10,39.91215763366906,40.21888048071225,39.613104466621174,39.85081481933594,1286600
2017-01-11,39.79714283643151,40.211214919691045,39.78947315565058,40.027183532714844,1674100
2017-01-12,40.01951573213671,40.1728771785729,39.72813220154688,39.8431510925293,1470200
2017-01-13,39.79713875987226,39.942830503398554,39.64377733635067,39.85081481933594,905500
2017-01-17,39.91982274153403,40.33389473495388,39.88148019620071,40.295555114746094,1052400
2017-01-18,40.172878834988836,40.37991635744536,40.057859939263935,40.14987564086914,880600
2017-01-19,40.004185103485625,40.119206936295214,39.605449380032944,39.7281379699707,915700
2017-01-20,39.8048030391165,40.18053835711959,39.70511768125843,39.91215515136719,806100
2017-01-23,39.9965111801278,40.18054549462412,39.82014654651218,39.85848617553711,665400
2017-01-24,39.80480090726242,40.05784766555129,39.71278523385079,39.919822692871094,1129900
2017-01-25,39.75113272043515,39.927497348177525,39.574768092692786,39.797142028808594,974400
2017-01-26,39.81247772424301,40.0885277393778,39.65911920483592,39.9351692199707,1061900
2017-01-27,40.05786489462281,40.10387128855343,39.62078367639452,39.73580551147461,649600
2017-01-30,39.88148167230266,39.88148167230266,39.37539106150195,39.636104583740234,592900
2017-01-31,39.659121334258614,40.379916359602994,39.59777558310092,40.372249603271484,1460100
2017-02-01,40.05784510664112,40.36456497346168,39.57475773312021,39.68210983276367,1076900
2017-02-02,39.76646619634914,40.34923610006757,39.63610796155796,40.32623291015625,1032200
2017-02-03,40.47192463471816,40.61761930441986,40.2878932652672,40.40291213989258,623300
2017-02-06,40.54094456870231,40.62529351398093,40.28023097653495,40.372249603271484,874700
2017-02-07,40.44125772146057,40.54860984920863,40.303232721462756,40.39524841308594,544300
2017-02-08,40.4949318768268,40.82465792515662,40.46425900602264,40.73263931274414,943300
2017-02-09,40.68663433257875,40.886002149418466,40.234219710580774,40.56394577026367,1261500
2017-02-10,40.42592020744684,40.678964083945125,40.31856808256115,40.58694839477539,1060100
2017-02-13,40.58694321539483,40.80164743776739,40.36456931358003,40.678958892822266,1404000
2017-02-14,40.57161744428115,40.57161744428115,40.073193454067365,40.372249603271484,1416700
2017-02-15,39.981157196014536,40.326219556045565,39.72811341540838,40.287879943847656,2209500
2017-02-16,39.88148774986891,40.70197098837019,39.87382099442545,40.5946159362793,2248200
2017-02-17,40.71730560502213,41.008692046929916,40.56394709097965,40.92434310913086,1846800
2017-02-21,40.80933204383884,41.3844353570829,40.71731340762856,41.323089599609375,1461800
2017-02-22,41.27707779526239,41.48411238677679,41.02403096654828,41.384429931640625,1145100
2017-02-23,41.583793909033076,41.61446678090294,41.169718914168115,41.46110534667969,1456100
2017-02-24,41.51477336195541,41.867502544701594,41.43042444322796,41.852169036865234,2108800
2017-02-27,41.8291858501671,41.859858732901685,41.31542822743472,41.629817962646484,1616000
2017-02-28,41.53012945366535,42.043889963142504,41.484120133000765,41.9365348815918,2668600
2017-03-01,41.430429519400185,42.22790658037279,41.30774096579869,41.990196228027344,1674900
2017-03-02,41.81382465173436,42.56529228304132,41.71414222955742,42.266239166259766,906400
2017-03-03,42.273912359894894,42.342924848361505,41.73714888572408,42.08987808227539,920800
2017-03-06,42.05920521515121,42.296915547675226,41.913513483999736,42.08987808227539,1138200
2017-03-07,42.066874343773414,42.151223264697855,41.95185255612634,42.03620147705078,1005200
2017-03-08,41.62212013295206,41.78315119584981,41.38441276532345,41.49943161010742,1061800
2017-03-09,41.60678370195584,41.81382113271713,41.49176485717187,41.49943161010742,1288000
2017-03-10,41.731382391415515,41.91692522030796,41.34483753456753,41.66180419921875,1891100
2017-03-13,41.62313857556911,41.94010515091144,41.561290000330416,41.89371871948242,1718200
2017-03-14,41.87826024907506,41.97876271810244,41.669528662091295,41.762298583984375,1685400
2017-03-15,41.92464705640938,42.53538852491942,41.85506887709681,42.35757827758789,1407800
2017-03-16,42.110190781583675,42.22615245026561,41.83960765645369,42.017417907714844,1388300
2017-03-17,42.07926003150614,42.736384900482555,42.04060614787851,42.55857467651367,2346100
2017-03-20,42.56632642278838,42.69775027622317,42.14885721345974,42.28028106689453,1380000
2017-03-21,42.218423010371374,42.99151260089536,42.218423010371374,42.89874267578125,1377100
2017-03-22,43.092006407012015,43.44762683934819,42.94511752692809,43.32393264770508,1776600
2017-03-23,43.18478290037372,43.67955974241367,43.14612901254608,43.331668853759766,1924400
2017-03-24,43.31621284593937,43.625449890578984,43.184789018884494,43.43990707397461,1141500
2017-03-27,43.61771116260737,43.73367577519288,43.26982322305607,43.331668853759766,1083300
2017-03-28,43.246622936844496,43.63316766332395,42.43487960105809,42.759578704833984,5066700
2017-03-29,42.674549847677596,42.79051152728605,42.38850749905312,42.62043380737305,1996800
2017-03-30,42.489015671558846,42.51221037147951,42.11793291296793,42.28028106689453,1310100
2017-03-31,42.17976541135697,42.45034556460431,42.133378978327784,42.20295715332031,2105200
2017-04-03,42.14883848671644,42.20295451398154,41.8550636607757,42.18749237060547,1428700
2017-04-04,42.23388861007344,42.55085525014654,42.12565653040502,42.303466796875,977800
2017-04-05,42.218416371847404,42.58949896305668,42.048335744963126,42.55857467651367,2026700
2017-04-06,42.55084005694174,42.6436099565184,42.21067884332411,42.295719146728516,2280300
2017-04-07,42.38850067575445,42.489000192083715,42.11018797092947,42.148841857910156,1870100
2017-04-10,42.172024964258995,42.33437302579363,41.89371231642709,42.295719146728516,1156700
2017-04-11,42.13338159434709,42.41169431159737,41.971033492318654,42.35757827758789,1522700
2017-04-12,42.28799570502447,42.8446181325955,42.17976364824961,42.82142639160156,2243100
2017-04-13,42.798237894472486,42.798237894472486,42.31119065296783,42.5121955871582,1885800
2017-04-17,42.65135101331855,42.89874239383481,42.46581116430978,42.85235595703125,2073800
2017-04-18,42.88327834630518,43.03016429934778,42.66681126659189,42.78277587890625,1139300
2017-04-19,42.713191975945094,42.836886169585554,42.29572296649522,42.434879302978516,1045700
2017-04-20,42.43488297634451,42.43488297634451,41.77002552206048,42.164302825927734,2445600
2017-04-21,42.14883587548892,42.69772866037377,42.10244944823446,42.58949661254883,1262600
2017-04-24,42.72092919397253,43.04562835339199,42.34984654685224,42.85235595703125,1463900
2017-04-25,42.67454558953382,42.8137019504611,42.419424611466226,42.5817756652832,1806700
2017-04-26,42.47353889233231,42.921932247714544,42.35757722908362,42.643619537353516,1794400
2017-04-27,42.589496320735456,42.82142255721439,42.496726415964304,42.54310989379883,1245500
2017-04-28,42.51221037147951,42.60498032385134,42.11793291296793,42.28028106689453,1102800
2017-05-01,42.35757328948125,42.37303543296349,41.80094792052993,41.95556640625,1088400
2017-05-02,42.0947200995253,42.23387643300621,41.70044283829533,41.940101623535156,1837100
2017-05-03,41.92465194286266,42.28027247897444,41.8782655015469,41.9323844909668,1592400
2017-05-04,42.03287795659381,42.40396058624986,41.530371519166955,42.37303924560547,1469500
2017-05-05,42.4812688207034,42.612692620771185,42.29572604219912,42.3498420715332,1210600
2017-05-08,42.36530288529676,42.48126748685863,42.08699020083012,42.23387908935547,875500
2017-05-09,42.23388648869337,42.28026997816261,41.85507127977853,41.90918731689453,936500
2017-05-10,41.93238606485035,42.172041981219444,41.862807874816674,42.09473419189453,1025400
2017-05-11,41.98650210719841,42.09473419189453,41.64634075632131,42.09473419189453,1220400
2017-05-12,42.110184603363685,42.589499251618776,42.110184603363685,42.46580505371094,1316300
2017-05-15,42.41168845298049,42.67453898861834,42.35757242644643,42.651344299316406,1080900
2017-05-16,42.59723077105186,42.76731140676378,42.21068601650837,42.25707244873047,1650900
2017-05-17,42.25707584195823,42.504464268803076,42.06380344916679,42.07926559448242,2385200
2017-05-18,42.24161115981106,42.79050401459022,41.91691497499042,42.75185012817383,3231000
2017-05-19,42.73638768228673,43.2002431633184,42.403958953066564,42.9837760925293,1980600
2017-05-22,42.89099575947069,43.70273896775833,42.89099575947069,43.617698669433594,2605600
2017-05-23,43.68728211629919,44.135675398441634,43.579050068637805,43.64862823486328,2437400
2017-05-24,43.54040146651128,43.67955781583506,43.231164479324555,43.4012451171875,3260200
2017-05-25,43.07655083481531,43.478557756248414,42.68227351130668,43.331668853759766,2165400
2017-05-26,43.28528330393333,43.455360992085225,43.20024298530616,43.40897750854492,1187800
2017-05-30,43.42443159379206,43.733668543483546,43.192505356074506,43.64862823486328,1189900
2017-05-31,43.73366928773949,44.0351736968135,43.73366928773949,43.872825622558594,2086000
2017-06-01,43.87283369014409,43.981065759549686,43.617712713028574,43.9114875793457,2592100
2017-06-02,44.08929677229965,44.22845312937256,43.71821413647277,44.19752883911133,1508300
2017-06-05,44.15886361776609,44.18978790009081,43.965591276889356,43.973323822021484,823600
2017-06-06,44.0661049040411,44.22845300379767,43.88829465919781,43.92694854736328,1091200
2017-06-07,44.04291624214441,44.17434006092178,43.89602732809578,43.9810676574707,1362000
2017-06-08,43.98106003025934,43.98106003025934,43.192508407037515,43.56359100341797,1367300
2017-06-09,43.3935177027851,43.61771143321734,43.308477379575145,43.5172119140625,1169300
2017-06-12,43.64188974284311,43.766558478941725,43.47826258402689,43.73539352416992,1463800
2017-06-13,43.64187774397479,43.899008613422424,43.48604409594916,43.860050201416016,1024800
2017-06-14,44.15612628090417,44.33534028482057,43.80549768174017,43.95354080200195,755500
2017-06-15,43.95353717466936,44.124957700441456,43.813284557644074,44.008079528808594,1909100
2017-06-16,44.03148091453346,44.475616455078125,44.03148091453346,44.475616455078125,1802200
2017-06-19,44.52234944373251,44.52234944373251,44.10159148577216,44.249637603759766,811200
2017-06-20,44.288599586439496,44.49118511642926,44.16393088206048,44.483394622802734,1087200
2017-06-21,44.4678159443382,44.537942284650825,43.75097155210845,44.000308990478516,1136900
2017-06-22,43.953551907929686,44.03926219954589,43.821092709858384,43.84446716308594,840600
2017-06-23,43.84447221305849,43.98472489325076,43.50942447396992,43.58734130859375,973300
2017-06-26,43.41590680147199,44.132750912839555,43.38473889080325,43.96912384033203,1393000
2017-06-27,43.782131440626266,44.01588786286626,43.40033483266219,43.548377990722656,2075600
2017-06-28,43.719789466907955,43.87562605849267,43.06527816012073,43.112030029296875,1082800
2017-06-29,42.77698758092618,42.85490439999172,42.44973040171146,42.621150970458984,1567900
2017-06-30,42.64452638150847,42.82373744726159,42.37181453630507,42.597774505615234,1944800
2017-07-03,42.73802483035895,42.79256719642532,42.17701721191406,42.17701721191406,800000
2017-07-05,42.16923365589494,42.231569501667785,41.72510115794194,41.96664810180664,1475500
2017-07-06,41.841969631190494,41.935470405722384,41.71730094103597,41.88092803955078,1082600
2017-07-07,41.8965148302648,42.371815172472154,41.86534691253469,42.184810638427734,1156400
2017-07-10,42.22376377590154,42.3951843296714,41.99780383142,42.03676223754883,1679700
2017-07-11,42.083518435480656,42.106895861081526,41.75626420043227,41.92768478393555,862100
2017-07-12,42.30947035892808,42.48089089773195,42.192595150745476,42.38739013671875,1144700
2017-07-13,42.364016774594326,42.364016774594326,41.91209390946828,42.14584732055664,1431100
2017-07-14,42.44973646074777,42.566614678364736,42.25494141294386,42.4107780456543,720500
2017-07-17,42.441941338735845,42.86269633713681,42.21597839456185,42.769195556640625,2809200
2017-07-18,42.80814933928105,43.275659135889605,42.706858076501376,43.135406494140625,2213400
2017-07-19,43.1899448520285,43.384739839464196,43.02631777594307,43.36915588378906,1134300
2017-07-20,43.524994616948824,43.86004224966571,43.361367532785444,43.7431640625,1198300
2017-07-21,43.704208514196765,44.086008041202675,43.67304059927058,44.04704666137695,1243900
2017-07-24,44.03926434929329,44.15613959347262,43.47825366575563,43.571754455566406,1231400
2017-07-25,43.610722236577764,43.61851273173065,43.32242338619305,43.4782600402832,912900
2017-07-26,43.45488103364088,43.945765402321264,43.36917073424658,43.89901351928711,706400
2017-07-27,43.782131324697296,43.93017745470213,43.52500342218507,43.84446716308594,1092200
2017-07-28,43.90679788064889,43.90679788064889,43.61071157980033,43.75875473022461,715900
2017-07-31,43.75875367591446,43.92238078123095,43.6496689390368,43.71200180053711,1185800
2017-08-01,43.7899187940758,44.156131391282656,43.758750879149616,44.04704666137695,1278900
2017-08-02,43.91459267246356,44.27301481947491,43.78992397035804,44.20288848876953,904400
2017-08-03,44.06262602336606,44.41325759887695,43.94575081308619,44.41325759887695,1611200
2017-08-04,44.41325882621433,44.919727001763356,43.83666433362523,44.80284881591797,1307000
2017-08-07,44.857410293766826,45.30933630114346,44.841826330856904,45.14570617675781,2400700
2017-08-08,45.07557042480838,45.776833747751034,45.05998943748644,45.527496337890625,1657800
2017-08-09,45.63658023169932,45.67553864395008,45.07556958381224,45.254783630371094,1881400
2017-08-10,45.27036758684995,45.6677511459479,45.06778204645592,45.61320877075195,1401600
2017-08-11,45.54307436820991,45.57424228346874,45.02102219080036,45.15348434448242,1106400
2017-08-14,45.29374197140434,45.59762174775326,45.12232139096697,45.5430793762207,896900
2017-08-15,45.371647359053405,45.83915710449219,45.371647359053405,45.83915710449219,1178100
2017-08-16,45.82359485354247,46.104097266863754,45.722300581535436,46.08072280883789,1088900
2017-08-17,46.06512398527536,46.22875405567972,45.84695452118425,45.90149688720703,1366100
2017-08-18,45.82358364358108,46.5560118818061,45.62878861478691,46.13525390625,1759000
2017-08-21,46.21316715814084,46.25212556391655,46.01837215692646,46.1742057800293,1293900
2017-08-22,46.15084039088313,46.74301897533325,46.0729235640359,46.68068313598633,1736500
2017-08-23,46.64950934732096,46.95338909506495,46.57159253027646,46.94559860229492,999500
2017-08-24,46.90663931369617,47.070266409821215,46.78197062536242,46.95338821411133,738300
2017-08-25,47.12481475308491,47.2027345508878,46.95339417025493,47.03910446166992,1089100
2017-08-28,47.187148166456204,47.265064987918706,46.97676918170399,47.19493865966797,588400
2017-08-29,47.25727801777323,47.36636276488757,47.05468951112965,47.07806396484375,842700
2017-08-30,47.01572602194712,47.15597867376366,46.85988941189138,46.98455810546875,712200
2017-08-31,46.9845630512971,47.17935809128783,46.649515344726126,46.743019104003906,2029100
2017-09-01,46.88326651602317,47.03910313489709,46.40796913834532,46.594970703125,1177900
2017-09-05,46.62613204649448,46.75080072954651,46.46250495730168,46.64171600341797,1174800
2017-09-06,46.72743877357207,46.750813229038855,46.28330628568313,46.33784866333008,1458300
2017-09-07,46.376801350845994,46.68068112372186,46.21317423811842,46.65730667114258,1361500
2017-09-08,46.70404847645832,46.968969797317214,46.39237825754751,46.820926666259766,920200
2017-09-11,46.84431250250828,47.45986557006836,46.75860220546364,47.45986557006836,1194800
2017-09-12,47.31075233907768,47.334299872633274,46.48666051978831,46.65932846069336,1794600
2017-09-13,46.541587303777916,46.541587303777916,46.02358661382827,46.21979904174805,2736300
2017-09-14,46.157013944488114,46.74565124511719,45.98434604490173,46.74565124511719,1650300
2017-09-15,46.973259545098344,47.13808027925755,46.612229354015135,46.94186782836914,2251600
2017-09-18,46.9732508212102,46.9732508212102,46.14915927932234,46.502342224121094,1030500
2017-09-19,46.580825992314665,46.596523344746146,46.2982826304395,46.502342224121094,1607900
2017-09-20,46.56512741594997,46.72994511060549,45.890156292354725,46.10206604003906,1412100
2017-09-21,46.164848673242346,46.44739498037225,46.015728341796375,46.15700149536133,766100
2017-09-22,46.337530790995466,46.337530790995466,45.78813535733285,45.92155838012695,1123600
2017-09-25,45.97649479886784,46.91831200141129,45.952947273029544,46.604373931884766,2353500
2017-09-26,46.502353401840494,46.612231901308405,46.219806978086126,46.416019439697266,1367000
2017-09-27,46.039270772493396,46.24333032170236,45.36429973486166,45.45848083496094,2112400
2017-09-28,45.33292512540992,46.05498853004387,45.17595755367449,45.803836822509766,1855600
2017-09-29,45.64686550957512,45.88231985728842,45.3486217390239,45.395713806152344,1838800
2017-10-02,45.63115728127136,46.0078847466422,45.46633957653982,45.827369689941406,1383000
2017-10-03,45.79597835977256,45.79597835977256,45.26228032935564,45.46634292602539,1154700
2017-10-04,45.50558543261541,46.0000415839452,45.4192514862285,45.95294952392578,1189500
2017-10-05,45.945091550032664,46.20409033438098,45.77242369782491,46.180545806884766,1447600
2017-10-06,45.952953539692984,46.22765275619914,45.81168034125309,46.13346862792969,1178700
2017-10-09,46.211948874846875,46.423858642578125,46.14915946486849,46.423858642578125,892600
2017-10-10,46.51804056208042,47.00464652191021,46.337525496239756,46.981101989746094,1555500
2017-10-11,46.94972204694272,47.279360570710374,46.73781220894169,46.91832733154297,1362500
2017-10-12,46.92615954031686,47.39706811515251,46.82412825131578,47.357826232910156,1287200
2017-10-13,47.47555872948533,47.67177115059684,47.12237577269182,47.41276931762695,1159300
2017-10-16,47.32643179991459,47.90722183989616,47.193008800735576,47.59328079223633,1575100
2017-10-17,47.420606091764306,47.90721494499975,47.420606091764306,47.836578369140625,1130400
2017-10-18,47.72672229948084,47.96217666478091,47.63253815818906,47.883689880371094,882200
2017-10-19,47.89153001380578,48.32319675867064,47.89153001380578,48.31534957885742,832300
2017-10-20,48.260410338272656,48.45662276720797,48.048500555746834,48.31534957885742,955300
2017-10-23,48.41738569637285,48.472324945819764,48.18193134246257,48.44093322753906,923100
2017-10-24,48.35459511043955,48.51941284461649,48.197624556667286,48.44877624511719,838400
2017-10-25,48.26826778026694,48.43308553706266,47.49911525458885,47.95432662963867,1736100
2017-10-26,48.26825720729486,48.62928735565984,48.056347426133485,48.174076080322266,1298000
2017-10-27,48.17406489152193,48.51155042825114,48.00924421514571,48.503700256347656,968100
2017-10-30,48.503712299066585,48.66068284251267,48.33104739584358,48.527259826660156,688900
2017-10-31,48.43306449430907,48.770550036719186,48.3702780878411,48.65282440185547,1127700
2017-11-01,48.64497341097679,48.692065460507614,48.252548646776624,48.503700256347656,1253900
2017-11-02,48.57434530650267,49.04525690206216,48.46446683239461,48.91183090209961,2550200
2017-11-03,48.33105474932329,49.31211705267301,48.260418143723534,48.809810638427734,1979000
2017-11-06,48.98246704372352,49.20222398992964,48.62143691953808,48.754859924316406,1466000
2017-11-07,48.92753642536832,49.453384351832284,48.66853455546382,49.343505859375,1450800
2017-11-08,49.26501436303789,49.56325807726669,48.88828687904758,49.178680419921875,1693700
2017-11-09,48.97460964459543,49.367034391766985,48.809788975371326,49.30424499511719,1000700
2017-11-10,49.02170956874337,49.265014043769554,48.79410244636053,49.03740692138672,1239800
2017-11-13,49.1551481076512,49.775177228418485,49.084511499720165,49.75163269042969,844800
2017-11-14,49.649588093803544,50.77977052454521,49.53970962061581,50.654197692871094,1078600
2017-11-15,50.75623731147627,50.928905232969804,50.17545011112178,50.26963424682617,979000
2017-11-16,50.23038421986083,50.395201949530836,49.85365669748758,49.947837829589844,1138600
2017-11-17,49.783015794502845,50.07340933984965,49.626045258598324,49.68098449707031,1211800
2017-11-20,49.79086674224796,49.84580598487781,49.46907846657413,49.571109771728516,860800
2017-11-21,49.7437776736876,49.963534644207044,49.555412417553676,49.571109771728516,1119000
2017-11-22,49.60249613355971,49.68883007001201,49.14728192097986,49.38273620605469,925900
2017-11-24,49.61034752551588,49.66528676356694,49.35919586757845,49.429832458496094,395000
2017-11-27,49.53972286663657,49.916450444280564,49.41414700742191,49.75163269042969,1168400
2017-11-28,49.86148877534743,50.167579607442406,49.86148877534743,50.112640380859375,622400
2017-11-29,50.0106236798382,50.418742887825964,49.81441125547469,49.97922897338867,916900
2017-11-30,49.99492264978302,50.37165011757919,49.99492264978302,50.19898223876953,3716100
2017-12-01,50.37949634458432,50.51291933578585,49.73591693596545,50.03416061401367,1113100
2017-12-04,50.15189600892615,50.24607413873933,49.429832742731044,49.51616668701172,1700500
2017-12-05,49.563257756065546,49.70453093589186,48.7077714977679,49.03740692138672,1768800
2017-12-06,49.15514341345882,49.312113970978025,48.96677814564292,49.21792984008789,1355200
2017-12-07,49.24147330235763,49.24147330235763,48.91183485939961,49.18653106689453,740600
2017-12-08,49.06094847226808,49.610343805546954,48.94322282554213,49.59464645385742,1222300
2017-12-11,49.36704327376835,50.00276956242818,49.36704327376835,49.96352767944336,787600
2017-12-12,49.874983495360205,49.92241680484429,48.45992142684405,48.507354736328125,1677400
2017-12-13,48.06466019087309,48.83938626942358,47.685202704378575,48.42040252685547,2028800
2017-12-14,48.34135440156683,48.436218027884095,47.90655649832041,48.088382720947266,1526800
2017-12-15,48.22276442866707,48.57059967661337,48.088374565480926,48.175331115722656,2832200
2017-12-18,48.175335216141875,48.39668767972964,47.558717173680364,47.756351470947266,1709700
2017-12-19,47.84331661297007,47.969802457316796,47.00534600938526,47.0290641784668,1536300
2017-12-20,47.02905380195549,47.187158810759236,46.357095451900626,46.39662170410156,1856400
2017-12-21,46.262235651652745,46.5231113501812,46.080412464033515,46.143653869628906,1649500
2017-12-22,46.33338030371201,46.507299432187814,46.26223184348643,46.39662170410156,1032000
2017-12-26,46.4203373768204,46.62587568663098,46.07249913853539,46.08831024169922,598000
2017-12-27,46.39662251155956,46.44405582442203,46.12783976999184,46.4045295715332,1081800
2017-12-28,46.49149402461061,46.760276794433594,46.30967082968037,46.760276794433594,1123100
2017-12-29,46.83142335532764,46.98952837706176,46.625882002017306,46.6337890625,1193000
2018-01-02,46.625875143491484,46.66540139311082,45.977634999623795,46.15945816040039,1313800
2018-01-03,45.97763578494065,46.35709321595476,45.70885306101487,45.922298431396484,1373800
2018-01-04,45.81953458593748,46.24642539022101,45.313591269302215,45.400550842285156,1647500
2018-01-05,45.55074635637592,45.70095033374529,45.24243737327409,45.36892318725586,1321500
2018-01-08,45.54284397441653,45.92230143020993,45.28196527724993,45.906490325927734,964200
2018-01-09,45.77210016291891,45.84324862389243,45.24243872774718,45.3135871887207,1165300
2018-01-10,45.04480084396504,45.12385635853072,44.578383862835885,44.649532318115234,1017500
2018-01-11,44.82345909521857,44.86298535142702,44.18312288826543,44.38866424560547,1497700
2018-01-12,44.238460276768244,44.42028346796482,43.81156947187537,43.890625,1385100
2018-01-16,44.00920514496244,44.20683944796441,43.345156781909544,43.84319305419922,1684900
2018-01-17,43.98548317173232,44.2226436954205,43.7167004407098,44.10406494140625,1600800
2018-01-18,44.08035498884054,44.10407315658907,43.416303589426214,43.78785705566406,1807700
2018-01-19,43.96177568051407,44.10407262264158,43.56650706697327,43.60603332519531,1450000
2018-01-22,43.85109055776485,44.143588418073165,43.685075487524394,43.716697692871094,1065600
2018-01-23,43.72461720000217,44.570491832052,43.700899031410074,44.32542419433594,1351100
2018-01-24,44.28589412783324,44.404472897960446,44.00920429954958,44.064544677734375,2683600
2018-01-25,44.064542493247814,44.942036205063985,44.01710917815237,44.855079650878906,1849100
2018-01-26,44.95784923184211,45.13176837896639,44.475621062568464,44.99737548828125,1616600
2018-01-29,44.73648959979664,44.768111804013756,44.1593979433016,44.175209045410156,1270400
2018-01-30,44.198931558070946,44.53095872637601,44.05663463103448,44.34122848510742,1299600
2018-01-31,44.36494039493046,44.85507555922707,44.09615766522768,44.76811599731445,2066600
2018-02-01,44.76021862957243,44.76021862957243,43.44792690408847,43.64556121826172,3167100
2018-02-02,43.40840067611645,43.80366930475188,43.29772594260418,43.3925895690918,1440600
2018-02-05,43.41630921127511,43.90644453274106,42.69692035339642,42.80759811401367,1921600
2018-02-06,42.30954768830902,42.420222404340436,41.02097131810063,41.898468017578125,2420800
2018-02-07,41.89845173776713,42.54669169321197,41.74034376958722,42.04865264892578,2669900
2018-02-08,41.91429119993977,42.92617805599053,41.55854878471545,41.57435989379883,3938100
2018-02-09,41.95380073506748,44.04872511048992,41.93798963228903,43.811561584472656,4565100
2018-02-12,43.811560716394226,43.8273718188594,43.07636405355016,43.534873962402344,1789100
2018-02-13,43.360953789560455,43.83527780492681,42.94197013929731,43.67716979980469,1201100
2018-02-14,43.39258603082344,43.69299100847597,42.97360228364548,43.2265739440918,1410100
2018-02-15,43.37677035534167,44.48352351494285,43.2977178506529,44.475616455078125,2539100
2018-02-16,44.586285174984766,44.94202438986746,44.00919054785071,44.523040771484375,2605600
2018-02-20,44.28588944533516,44.48352372364405,43.32143320217666,43.54278564453125,2336500
2018-02-21,43.503258555568344,43.83528572790273,42.98941121562072,43.00522232055664,1740300
2018-02-22,43.22658213624826,43.7325255530256,42.87083972893274,43.155433654785156,1655200
2018-02-23,43.24237626532206,44.578382764128925,43.18703891431973,44.54676055908203,1993800
2018-02-26,44.57049572454805,44.63373714310927,43.77995839073885,44.07245635986328,1448200
2018-02-27,44.21474904041196,44.50724698121729,43.321441095311,43.3925895690918,1838900
2018-02-28,43.574395137636216,43.669261741382506,42.910343989707656,42.92615509033203,1849300
2018-03-01,42.91035844366826,43.35306036329375,42.43603732780247,42.657386779785156,1844600
2018-03-02,42.72852243543734,43.17912826508164,42.27001256301824,42.712711334228516,1444500
2018-03-05,42.64157535049522,43.73251752750636,42.43603700602129,43.57440948486328,1915100
2018-03-06,43.49535257959104,43.49535257959104,42.586233687933294,42.641571044921875,1719600
2018-03-07,42.50718033385061,42.68900350542046,41.961710819141075,42.35697937011719,1800600
2018-03-08,42.5625275154786,42.75225779063747,42.35698914841187,42.578338623046875,1030300
2018-03-09,42.546713669532444,42.73644393247996,42.23840463094543,42.68110656738281,2056400
2018-03-12,42.80759183687399,43.16333117473872,42.76806256319108,43.01313018798828,1559000
2018-03-13,43.163004032146794,43.569602194516335,42.95572090087224,43.12314224243164,1603000
2018-03-14,43.22677841295944,43.744987678868696,43.20285890994948,43.55364990234375,2063000
2018-03-15,43.577589223719805,44.1914707411763,43.47394609966592,43.665287017822266,1513900
2018-03-16,43.75297415877836,44.35888134310012,43.74499997511387,44.239295959472656,2834400
2018-03-19,44.23131560952881,44.47846356725335,43.7928298481707,44.008087158203125,1135100
2018-03-20,44.07187497420027,44.27916118791245,43.840675331420066,43.95228958129883,975800
2018-03-21,44.063890315871454,44.55818314569339,43.66526637927909,43.7689094543457,1126700
2018-03-22,43.75298253072552,44.61400901438493,43.62542293902558,43.78487014770508,1237700
2018-03-23,43.91242250012447,44.2552363515361,42.97964073317236,43.059364318847656,1240700
2018-03-26,43.29057146282193,43.80878394721178,43.13112123368197,43.72905731201172,1328900
2018-03-27,43.90444097558102,45.180036380653654,43.66526721728732,44.55021286010742,1787500
2018-03-28,44.70169989584632,45.05248795849624,44.47847140518364,44.59805679321289,1322800
2018-03-29,44.62196788240578,45.27571094561826,44.62196788240578,45.14815139770508,2023800
2018-04-02,45.506920814787854,45.96932310904902,44.82128699522751,45.19599151611328,2217700
2018-04-03,45.132208084111326,45.80986764234485,44.87708897692273,45.55474853515625,2083100
2018-04-04,45.379355034826354,45.50691763537638,44.76547674660816,45.29166030883789,2216600
2018-04-05,45.35544042606742,45.961350638465085,45.044514177637524,45.79392623901367,3252900
2018-04-06,45.865680853006445,46.176607116139266,45.33152610172905,45.546783447265625,2826100
2018-04-09,45.538814467939375,45.88163142320417,45.20397169745399,45.4112548828125,1366900
2018-04-10,45.45112037899122,45.53881817113381,44.78940592772914,44.80535125732422,1294000
2018-04-11,44.7654831055455,44.98073742140109,44.4306373140564,44.653865814208984,1246200
2018-04-12,44.68574509988634,44.78938818055688,43.85660653704092,44.11172866821289,1128400
2018-04-13,44.31105537939455,44.510367424732756,44.05593316340203,44.255245208740234,1585500
2018-04-16,44.39873794398362,45.03653874709492,44.38279261977988,44.93289566040039,1651500
2018-04-17,44.980734482408664,45.562728247654306,44.837232628301265,45.35544204711914,1242900
2018-04-18,45.490977872479945,45.833794800224844,45.06843430964312,45.09235382080078,1277900
2018-04-19,44.96479198253416,45.37138715662577,44.90101067767115,45.323551177978516,885400
2018-04-20,45.227882213014006,45.227882213014006,44.66980796110652,44.861148834228516,1007700
2018-04-23,45.03653717343849,45.57069182993133,44.88505811942567,45.14815139770508,1487500
2018-04-24,45.076405066999705,45.889598435556124,45.04451441538732,45.60258865356445,1678500
2018-04-25,45.5149000673605,46.04108376011135,45.28369735840286,45.61056900024414,1208000
2018-04-26,45.626507169224354,46.20849790159881,45.40327868043964,46.13674545288086,895900
2018-04-27,46.033103969527424,46.81440669738443,46.02512978588298,46.71873474121094,1226500
2018-04-30,46.85427624956311,46.997781166323705,46.59118288841518,46.73468780517578,1504500
2018-05-01,46.76657694464932,46.9100818567523,46.46362179229188,46.50348663330078,1177900
2018-05-02,46.50348841844785,46.78252406865933,46.256340384503055,46.54335021972656,874300
2018-05-03,46.463620145931706,46.98183264808162,45.96135601262855,46.83035659790039,918400
2018-05-04,46.886167614998946,47.18114859667936,46.782524497715364,46.95792007446289,808600
2018-05-07,46.941974388475806,47.02169799115796,46.59118323764915,46.6709098815918,1053500
2018-05-08,46.43969220668273,46.49549931882347,45.24382030436472,45.37137985229492,1751800
2018-05-09,46.049048822602934,46.05702300669212,44.70967481533248,44.8212890625,1818300
2018-05-10,45.18802232954479,45.219912983290726,44.70170050432975,44.91695785522461,1540800
2018-05-11,44.98871234392727,45.46706000674933,44.90101456278249,45.339500427246094,1674100
2018-05-14,45.42719441696898,45.49097572202745,44.709672982621306,45.116268157958984,1447100
2018-05-15,44.90100076250284,45.18003630651103,44.709662972685614,44.9807243347168,1768800
2018-05-16,44.972764366476746,45.108298122422006,44.502387874537476,44.59805679321289,1593700
2018-05-17,44.65385267152378,44.85316464264357,44.42265309638191,44.5183219909668,1604700
2018-05-18,44.60602736225844,45.052484307402516,44.48643894266065,44.853172302246094,1662400
2018-05-21,44.88506720147868,45.02857210207525,44.486443153434884,44.91695785522461,980100
2018-05-22,45.809879134046696,45.809879134046696,44.65386867889718,45.20397186279297,1205800
2018-05-23,45.49895522615403,46.18458917523568,45.459093423796844,46.1526985168457,2572300
2018-05-24,46.4795687021638,47.2210097595073,46.32809264146047,46.862247467041016,2021300
2018-05-25,46.88616516494074,47.013724748293114,46.60712648549093,46.933998107910156,1347100
2018-05-29,46.989790509726376,47.28477442480971,46.69480963590245,46.902095794677734,2019100
2018-05-30,46.68684980674618,47.44423306834698,46.68684980674618,47.34856414794922,1344200
2018-05-31,47.221008087899925,47.66746815174904,46.989805391910544,47.189117431640625,1628600
2018-06-01,47.09344428715467,47.11736075657737,46.28822505690282,46.328086853027344,2214700
2018-06-04,46.55928729044424,46.7107633249408,46.04904598429064,46.22444152832031,1280400
2018-06-05,46.24836338531114,46.38389715092421,45.65042727873298,45.770015716552734,1607200
2018-06-06,46.01715921321233,46.07296633437447,45.02059913351705,45.10032272338867,2065300
2018-06-07,45.124234124432846,45.7301442879466,44.79736257665242,45.36341094970703,1871900
2018-06-08,45.54678260961485,45.69825864646144,45.06046080544949,45.19599151611328,1396100
2018-06-11,45.331536477363784,45.4590960771084,44.390783288774514,44.446590423583984,1952500
2018-06-12,44.557506818796014,45.128240877492665,44.380658436373984,45.063934326171875,2307800
2018-06-13,45.12824518983525,45.280979013413265,44.72631923970639,44.82278060913086,1874500
2018-06-14,44.871007728734476,45.39351263111458,44.86297055988383,45.31312561035156,1619600
2018-06-15,45.248824942086955,45.835636470905804,45.03178455749066,45.79544448852539,3256700
2018-06-18,45.80348793842985,46.438531773045604,45.79545076743249,46.33403015136719,2136300
2018-06-19,46.38225156879735,46.95298563663428,46.35813392852088,46.84848403930664,1619300
2018-06-20,46.84044574679008,46.93690710622829,46.567136006339034,46.87260055541992,1356600
2018-06-21,46.87260685452513,47.14591663170567,46.76810524566006,47.03337478637695,737800
2018-06-22,47.00121292514123,47.28255981178736,46.840441961435836,47.170021057128906,1528900
2018-06-25,47.218255431731926,48.0462217930785,47.218255431731926,47.94976043701172,1625400
2018-06-26,47.821160868312205,48.31954829180046,47.821160868312205,48.182891845703125,1554400
2018-06-27,48.09446544514399,48.737546415985264,47.98996382911604,48.62500762939453,1306400
2018-06-28,48.81792879126688,49.11535315559662,48.56069641134085,48.90635299682617,2457900
2018-06-29,48.71341237776512,49.23591721561321,48.415988103803585,48.91437530517578,2667300
2018-07-02,48.946538484207466,49.260040213975756,48.62499958520601,49.21181106567383,1203500
2018-07-03,49.17964903025432,49.60568946540087,48.9947635005407,49.21984100341797,677000
2018-07-05,49.23593015056805,49.47708511352539,49.09927679592453,49.47708511352539,1046500
2018-07-06,49.485125791576216,49.959398551754035,49.469048385042015,49.86293411254883,1171600
2018-07-09,49.85489655884926,49.85489655884926,48.03818949833772,48.207000732421875,1782100
2018-07-10,47.74880174704402,48.88223274785151,47.547838781890555,48.63303756713867,2111000
2018-07-11,48.681269127170424,49.420811357080005,48.54461271815147,49.34042739868164,1423900
2018-07-12,49.372585630721446,49.43689525905288,48.86616110664478,49.332393646240234,1381100
2018-07-13,49.33239518762965,49.404741988537054,49.01889340584821,49.348472595214844,978600
2018-07-16,49.37257986980581,49.50923628083876,49.107310350020605,49.30827331542969,870200
2018-07-17,49.485124318892396,49.50120172494813,49.06712096079825,49.25200653076172,757800
2018-07-18,49.227896359674766,49.252010937690244,48.81793013470005,49.09123992919922,1000500
2018-07-19,49.340420523528614,49.822730339616065,49.17160932809208,49.605690002441406,676400
2018-07-20,49.30023614605199,49.6056976456287,48.84203776378391,49.30827331542969,903100
2018-07-23,49.36453960247088,49.39669441086676,48.689303958413895,48.97869110107422,746600
2018-07-24,48.72950472786128,49.08320155113026,48.182885152310924,49.034969329833984,1331200
2018-07-25,48.96261451533489,49.4529646189892,48.785766132652654,49.32434844970703,1402000
2018-07-26,49.68609418376133,50.079979954157295,49.64589912982321,49.95940399169922,1325400
2018-07-27,49.95938813499981,50.16838824346348,49.6378462042622,49.79057693481445,1251900
2018-07-30,49.72627827513154,49.72627827513154,49.252005538621965,49.372581481933594,787800
2018-07-31,49.597667243055824,49.92724642863444,49.348472028027345,49.887054443359375,1922500
2018-08-01,49.485119427922584,49.74235176648691,48.85811291952708,49.32434844970703,1492000
2018-08-02,49.324351518120984,49.798624246812594,48.95458039173811,49.6539306640625,1631700
2018-08-03,49.83882748485376,50.44975369833234,49.091244827264774,50.2005615234375,1512400
2018-08-06,50.38544034871596,50.53013394468003,50.071938579611086,50.29701614379883,1200500
2018-08-07,50.184471289911144,50.441703636846675,49.80665993877707,50.313087463378906,1162400
2018-08-08,50.18447929537608,50.530135891669744,50.10409532405511,50.32113265991211,899200
2018-08-09,50.369355557203185,50.562281345687985,50.13623779049903,50.506011962890625,941200
2018-08-10,50.63462771123988,50.97224400521147,50.40150994647777,50.465816497802734,935500
2018-08-13,50.51404548878813,50.69893102842395,50.32111971421748,50.63462448120117,1056800
2018-08-14,50.55424101574159,50.98832173918303,50.44973941940538,50.72304916381836,1007300
2018-08-15,50.87578613778994,51.50278962189811,50.62659095147567,51.133018493652344,1080500
2018-08-16,51.08478558608727,51.82433089902801,50.88382261913456,51.808250427246094,2197100
2018-08-17,51.72785954592754,52.2182096103162,51.599246453395644,52.05744171142578,1795900
2018-08-20,52.23429103382159,52.32270908679441,51.74394096047841,51.90470886230469,1106900
2018-08-21,51.824336783704986,51.824336783704986,51.366141412340646,51.615333557128906,1162500
2018-08-22,51.615328727912015,51.695712689719265,50.85970906098847,51.09282684326172,957600
2018-08-23,51.15713615511678,51.502792729120415,50.98028774987257,51.16517639160156,1175200
2018-08-24,51.15713798215944,51.46259951755202,50.86775078740702,51.4384880065918,862700
2018-08-27,51.502779366369765,51.615318116343765,50.67481307746026,50.94008255004883,714000
2018-08-28,50.827552397578714,50.90793942290832,50.48993609054877,50.819515228271484,1504000
2018-08-29,50.85970897402993,51.03655736944541,50.69090081465237,51.0124397277832,1282700
2018-08-30,51.108910735584736,51.342025480992994,50.932062317421526,51.08479309082031,1563000
2018-08-31,51.16516833149795,51.41436042713921,50.65874083854599,50.82754898071289,1020900
2018-09-04,51.00440473065018,51.39025328271274,50.96421274810336,51.24555969238281,1054000
2018-09-05,51.31790159386851,52.2503696057124,51.28574678431666,52.210174560546875,1369000
2018-09-06,52.31467949157941,52.9497231844354,52.04136667544638,52.74876022338867,2303600
2018-09-07,52.338802934257224,52.78895808075009,52.19410933246967,52.523685455322266,2299000
2018-09-10,52.80502684894172,53.142643133968434,52.60406389839212,52.97383499145508,1689200
2018-09-11,53.11792307022368,53.40933550432152,52.80222729592171,52.89936065673828,2620900
2018-09-12,53.036986042322596,53.28792837551519,52.75367002983988,52.91556930541992,2322700
2018-09-13,52.899349195203676,53.20695457333909,52.64031666277648,53.19076156616211,1701500
2018-09-14,52.87507700101975,52.980306866551125,52.27606530153707,52.947933197021484,1918500
2018-09-17,53.02888806914112,53.05317141302251,52.56748600791967,52.810325622558594,1523600
2018-09-18,52.72127882139786,52.89936489827281,52.178930260605654,52.664615631103516,1869700
2018-09-19,52.632228749228396,52.632228749228396,51.17517283245466,51.73371124267578,5685300
2018-09-20,51.596107677445424,51.976560079858686,51.11041922615308,51.911800384521484,1710500
2018-09-21,51.68515476890332,52.284166593987194,51.47469190579855,52.14655685424805,2761200
2018-09-24,52.025125483332026,52.219404564563256,51.57991648444848,51.6122932434082,1403100
2018-09-25,51.547537910812395,51.57182125261002,50.79472343596354,51.013282775878906,1719600
2018-09-26,50.88377023147191,51.09423308105841,50.23618866976829,50.30094528198242,2079600
2018-09-27,50.4709236566953,50.916138776431666,50.30093411347511,50.649009704589844,1307400
2018-09-28,50.58426397867971,51.183275761031375,50.58426397867971,51.1751823425293,1736000
2018-10-01,51.05375216555659,51.33706809139395,50.75424631711252,51.23183822631836,1545200
2018-10-02,51.39374128796936,52.187029075093555,51.37755136318163,52.08988952636719,1393500
2018-10-03,52.041322017137695,52.34083098910678,51.061854742308725,51.555633544921875,1367200
2018-10-04,51.32088525153598,51.87133031136284,50.891859988842775,51.725624084472656,1343500
2018-10-05,51.7580045598865,52.85080134001233,51.7580045598865,52.696998596191406,1464100
2018-10-08,52.818408226520845,53.7169287685781,52.67270202575957,53.1422004699707,1524800
2018-10-09,53.231240299804234,53.94357825202658,53.09362443590811,53.69264221191406,1625900
2018-10-10,53.652180204080665,54.283571812960275,53.34458090575652,53.37696075439453,1456700
2018-10-11,53.58741179280197,53.749311009665135,51.70133069106753,51.83894348144531,2287000
2018-10-12,51.73372307008829,51.86323938705022,51.06995155966932,51.64468002319336,2406300
2018-10-15,51.66086196899414,52.06560078297116,51.45849256200563,51.66086196899414,1897700
2018-10-16,51.6203905043218,52.68080734554902,51.418021090280035,52.43796157836914,1026500
2018-10-17,52.494618204027674,52.76984378414255,52.146542608361685,52.42176818847656,1208000
2018-10-18,52.510818804623305,52.78603824870065,52.30844938662836,52.567481994628906,990700
2018-10-19,52.56747144424806,53.70073501691217,52.56747144424806,53.46599197387695,1230100
2018-10-22,53.31219000822162,53.506462883962186,52.86697490150014,53.1422004699707,1561600
2018-10-23,53.449806339651936,53.75741178823508,52.92364465070762,53.01268768310547,1910400
2018-10-24,53.22315637437104,54.42118603369683,52.93984042731494,54.06501388549805,1532100
2018-10-25,53.78979351683392,53.78979351683392,52.85080254699718,53.17459487915039,1874400
2018-10-26,53.4012431660776,53.62789592676824,51.67705485506191,52.13036346435547,2467100
2018-10-29,52.19512768380891,52.95603256409369,52.19512768380891,52.77794647216797,1052700
2018-10-30,53.05317326753194,53.271729545929254,52.25988234333479,52.61605453491211,1481200
2018-10-31,52.08989085994135,53.12602136958303,51.426119366213086,52.27607345581055,2464200
2018-11-01,52.567484587824126,52.567484587824126,51.54754094158415,52.08988952636719,1701900
2018-11-02,52.31654362863206,52.45415953678525,51.256129775311855,51.49087905883789,1429900
2018-11-05,51.7822805366935,52.52699841020438,51.668954172282,52.332725524902344,1169800
2018-11-06,52.332742658251824,52.71319822440174,52.22750658839931,52.67272186279297,1130700
2018-11-07,52.93174688448495,53.50647531663527,52.51082119327092,53.457908630371094,1453400
2018-11-08,53.40934049515391,53.69265645038345,52.8669857513435,53.668373107910156,1463600
2018-11-09,53.69266396467301,54.63975150862438,53.603620912592916,54.49404525756836,1380400
2018-11-12,54.44546106028473,55.813473903089914,54.36451454146333,55.36016845703125,1889300
2018-11-13,55.40874508251116,55.862056785791275,55.00400623990458,55.71635055541992,1186200
2018-11-14,55.44111663193896,56.01584496130924,55.22256040701031,55.64348602294922,1426800
2018-11-15,55.3196970681275,56.23441072268521,54.615455497852814,56.16965103149414,1853000
2018-11-16,56.663445183408214,56.95485768127463,55.991577136892566,56.0968132019043,1651900
2018-11-19,56.137284193577024,56.48535989460224,56.03205430287656,56.452980041503906,2242700
2018-11-20,56.65535088645698,57.213892558460934,55.75683001228786,55.85396957397461,1576100
2018-11-21,55.708241342412286,55.81347119419044,54.51021192420179,54.65591812133789,1420400
2018-11-23,54.753070454911345,54.995916232229575,54.39689829506451,54.84211349487305,586800
2018-11-26,54.93926863316114,55.12544509622875,54.28358731864427,54.8987922668457,1085300
2018-11-27,54.86639757552455,55.62730859058807,54.445471888445105,55.59492874145508,1386500
2018-11-28,55.62731158121746,55.845867854834246,55.076866468013066,55.13352966308594,911800
2018-11-29,54.70451929534972,54.98783533207853,54.48595679856863,54.8987922668457,1278800
2018-11-30,55.06067603521865,55.603030842992204,54.72069684884743,55.54636764526367,2389800
2018-12-03,55.303511525952985,56.50154113769531,54.971628908533155,56.50154113769531,1561600
2018-12-04,56.66344000506302,57.43244136337322,56.48535391977228,56.69581985473633,1292000
2018-12-06,56.93865353583513,57.01150973397144,55.59492388132139,56.79295349121094,1923800
2018-12-07,56.77677660019844,57.20579887781992,56.2587112639205,57.0034294128418,1106900
2018-12-10,57.108657395972294,57.42435322254414,56.096810214440715,57.2381706237793,909300
2018-12-11,57.38079364434633,57.50303151360401,56.95701497227794,57.282997131347656,1042300
2018-12-12,57.348170444533146,57.56820473331646,56.720653966821295,56.91624069213867,1024900
2018-12-13,56.93256530285133,57.63342474289659,56.93256530285133,57.40523910522461,1089900
2018-12-14,57.551934601961634,57.74752141622218,56.655482083282656,56.89181900024414,1432800
2018-12-17,57.08740070982172,57.11999332440704,54.67513686946978,54.854427337646484,2086800
2018-12-18,55.033724030041924,55.620490640403794,54.666998007361855,54.91147994995117,1873300
2018-12-19,55.15596247020266,55.61233369044392,54.544748349840305,54.77293395996094,1267200
2018-12-20,54.813689156101,55.65308896470032,53.876492840809576,54.62624740600586,2116800
2018-12-21,54.25949996155578,55.86495622799207,54.25949996155578,54.55288314819336,3520500
2018-12-24,54.6588317602731,54.96036624615781,51.36642485170115,51.537567138671875,664300
2018-12-26,51.6435164618977,52.48291928366372,50.942657121097135,52.442169189453125,1004800
2018-12-27,52.4910741134145,53.224526118320576,51.610924246416985,53.21638107299805,1396000
2018-12-28,53.32231750450429,53.754241133647724,52.711103413997634,52.92299270629883,847600
2018-12-31,53.02078568244874,53.20007615294518,52.40957156080628,53.159332275390625,935100
2019-01-02,53.02892979984684,53.069679889502275,51.44792393739049,51.773902893066406,1325200
2019-01-03,51.74131655141382,52.328080021495445,51.61092432375168,51.90430450439453,1362900
2019-01-04,51.70871075613284,52.80074668158885,51.57016728419521,52.637752532958984,1691100
2019-01-07,52.34438431206068,52.72740663623758,51.89615809986465,52.034698486328125,2235500
2019-01-08,52.17323269212816,52.92299337803551,51.90430010546547,52.85779571533203,1268800
2019-01-09,52.678503055688886,52.996333876129796,52.23842817717276,52.46661376953125,1501000
2019-01-10,52.58884723147016,53.67273479437138,52.37695798800613,53.63198471069336,1080100
2019-01-11,53.55052083267874,53.69721251166983,53.03710306500658,53.42013168334961,873700
2019-01-14,52.865954005314364,53.09413963751911,52.29548370721033,52.93929672241211,1499500
2019-01-15,52.784453739222755,54.32471918980248,52.702959758910765,53.8194465637207,1794900
2019-01-16,53.55866073433732,54.37361295191983,53.354922679941694,54.332862854003906,1405800
2019-01-17,54.38175489634002,54.71588201514607,54.22691201190328,54.65068435668945,1255100
2019-01-18,54.6262583557039,54.91149045207305,54.463270362805346,54.79739761352539,1138900
2019-01-22,54.88702497877099,55.33525113948621,54.389903679647325,55.074466705322266,1495800
2019-01-23,55.13151922530712,55.51454776559769,54.992978839378374,55.49824523925781,1205200
2019-01-24,55.604196909657595,56.085015771360226,55.00112774460323,56.02796936035156,1101900
2019-01-25,55.76717607131721,56.256146119535984,55.245607190871645,55.36785125732422,1220500
2019-01-28,55.43304457574957,55.66123640904141,54.829981703171825,55.13966751098633,943700
2019-01-29,55.3189484604233,55.62048298747951,54.82997842493076,54.98482131958008,1544100
2019-01-30,54.75663714265287,55.66123452977378,54.5773466742013,55.36785125732422,1117500
2019-01-31,55.24560182007973,56.73696560711439,55.017416234267166,56.50877380371094,2230300
2019-02-01,56.5087645597018,56.5087645597018,55.58787110543416,56.109439849853516,1157300
2019-02-04,55.83235638569375,56.23168107559537,55.33523522950234,56.22352981567383,1645600
2019-02-05,56.060574471290714,56.215417411753265,55.71829596693544,56.101318359375,1277600
2019-02-06,56.05241408234856,56.280599714774375,55.80793214086041,56.142059326171875,861400
2019-02-07,56.117599288872675,56.82660981864559,56.003506498002196,56.818458557128906,1280700
2019-02-08,56.72067301869199,57.4378349483926,56.62288273198153,57.429683685302734,921600
2019-02-11,57.44595986303748,57.82898826534032,57.32371582989554,57.66600036621094,1455300
2019-02-12,57.58451312711389,57.926791485726035,57.07108937160514,57.20148468017578,2108200
2019-02-13,56.88367123714042,57.16075202597737,56.88367123714042,57.09555435180664,1663900
2019-02-14,55.98720218476606,56.96514835500255,55.62862751817754,56.25613784790039,2081000
2019-02-15,56.67177678768816,57.02220648272313,56.46803873749555,56.78586959838867,1979100
2019-02-19,56.818466790873295,57.36448325739138,56.7206702912734,57.1199951171875,1241400
2019-02-20,57.04666035724423,57.44598523881902,56.66363178574506,57.372642517089844,1286600
2019-02-21,57.12814718914463,58.114238591443346,56.891810308290786,58.024593353271484,1395000
2019-02-22,58.17128179996542,58.823246002197266,57.99199755106352,58.823246002197266,1941400
2019-02-25,58.969941185536136,58.969941185536136,57.51932727674566,57.76380920410156,1845600
2019-02-26,57.86975364599256,57.86975364599256,57.054801499744606,57.2259407043457,1629400
2019-02-27,57.04666422537591,57.65787848493351,56.88367624319774,57.38894271850586,1177900
2019-02-28,57.41336944627955,58.17127510162596,57.234085218021974,58.05718231201172,1530500
2019-03-01,58.334274105879494,58.35872167460792,57.38078161992341,57.8045539855957,1058600
2019-03-04,58.13054956414699,58.154997138547884,57.38893998015882,58.106101989746094,1370100
2019-03-05,58.08978314173433,58.30982368470854,57.71490593185741,57.918643951416016,1271600
2019-03-06,58.049039268377165,58.21202719698768,57.69860962603273,57.918643951416016,1290900
2019-03-07,58.09793995691323,58.59506126956237,57.86160308552335,58.0408935546875,1493600
2019-03-08,58.04089052373085,58.48911045564319,57.886047632522136,58.432064056396484,1028200
2019-03-11,58.54617245588567,59.17368923240713,58.521724880778336,59.141090393066406,1254000
2019-03-12,59.30104147967871,59.51432682025334,58.97291163076921,59.366668701171875,1837600
2019-03-13,59.40768072478405,59.88346869040516,59.27643254100777,59.834251403808594,1452500
2019-03-14,59.793226589224304,60.08854279511341,59.456898068301264,59.56353759765625,1509700
2019-03-15,59.44049846979099,60.14597550000773,59.34205763119445,59.91628646850586,2026200
2019-03-18,59.9408804838431,59.97369408869986,59.26001226481471,59.481502532958984,1611400
2019-03-19,59.42410731635755,59.47332461675008,58.710425167875655,59.06316375732422,1791100
2019-03-20,59.251827239990234,59.85065845588168,59.03033692069927,59.251827239990234,1294900
2019-03-21,59.18619484160368,60.23620531348574,59.07954904587572,60.09675216674805,980700
2019-03-22,60.27722658106221,61.07293317897119,60.219804326397515,60.49871063232422,1346900
2019-03-25,60.646376519126974,61.081145968487654,60.35106024058818,60.94989776611328,1385400
2019-03-26,60.99089712301857,61.45028138004499,60.777611798633295,61.319026947021484,1034900
2019-03-27,61.26161378884092,61.433880563832915,60.679186237613656,61.023719787597656,1425000
2019-03-28,61.16316316368547,61.286212628580145,60.031121855477124,60.26081085205078,992400
2019-03-29,60.15418020632418,60.39207420464729,59.8916775630981,60.334651947021484,1425300
2019-04-01,60.35925157209518,60.51510838604226,59.1615830501909,59.71119689941406,1321000
2019-04-02,59.711221619272315,59.7604389220989,59.22722852676366,59.522544860839844,1328300
2019-04-03,59.48971404931172,59.71120436514628,58.94010013136996,59.26002502441406,1362400
2019-04-04,59.571742977970636,59.571742977970636,58.562744891080065,58.70219802856445,1955000
2019-04-05,58.84986168154638,59.407680542636896,58.415092295126286,59.38307189941406,2557800
2019-04-08,59.35846232656568,59.37486600227191,58.68579896859915,58.79243850708008,1029400
2019-04-09,58.86628781656811,59.095976894601954,58.6694060994894,59.079566955566406,828200
2019-04-10,59.1123741695208,59.53073994978046,58.57096515261768,58.65299606323242,1402000
2019-04-11,58.65298989126413,58.9565111130126,58.42330086228978,58.9318962097168,856400
2019-04-12,58.808866507644645,59.07956792057304,58.292059815068974,59.04676055908203,1466600
2019-04-15,59.21901537891108,59.383077187376905,58.88268053543228,59.08776092529297,756500
2019-04-16,59.02213396184262,59.26002796616933,58.021346912044635,58.119781494140625,969200
2019-04-17,58.05415698475009,58.30846093703552,57.840877874519904,57.922908782958984,1103800
2019-04-18,57.980338387949615,59.95731044351128,57.77525796159984,57.81627655029297,1264200
2019-04-22,57.7178118942964,58.10336393823202,57.64397971680292,57.84906005859375,1252400
2019-04-23,58.251042157840246,58.4315139223301,57.83267636366444,58.36588668823242,1650100
2019-04-24,58.36587225802931,59.2682245988262,58.283841364967046,59.05493927001953,1934100
2019-04-25,58.817047751649085,59.56354330432114,58.73501685516637,59.276432037353516,1226200
2019-04-26,59.56354246822056,60.0803427415079,59.19440030995191,59.2108039855957,1211200
2019-04-29,59.038543624516564,59.15338814213465,58.431507423027114,58.53814697265625,897500
2019-04-30,58.54635233201121,59.75221977506204,58.480725104774514,59.69479751586914,1688000
2019-05-01,59.51432895217065,59.70299939752664,59.0303359995164,59.26002502441406,1004100
2019-05-02,59.38307103686323,59.75221319695639,58.915488046752344,59.3420524597168,1217700
2019-05-03,59.4405085735682,59.94911027160138,59.4405085735682,59.842464447021484,687800
2019-05-06,59.809648773154485,60.080350135205414,59.55534483020913,59.67839431762695,895700
2019-05-07,59.71940440084346,59.99831069131244,59.39947953422033,59.637367248535156,1029300
2019-05-08,59.588157567196966,59.62917614858492,58.43970613245925,58.53814697265625,1399200
2019-05-09,58.56274774245912,59.301038298258135,58.4479032402855,58.98111343383789,1602500
2019-05-10,58.75963533090492,60.12137222290039,58.68580938928355,60.12137222290039,1132400
2019-05-13,60.129588411379125,61.29444382595944,60.080364849222725,61.19600296020508,1557600
2019-05-14,61.13035963783381,61.19598686440875,60.47410614775481,60.580745697021484,1242800
2019-05-15,60.75301599091727,60.84325186804394,60.33465647902867,60.4741096496582,1075700
2019-05-16,60.40026111005055,61.146756571857146,60.2936215834591,60.900657653808594,874800
2019-05-17,60.71200554278878,61.52412220347864,60.71200554278878,61.28622817993164,1048500
2019-05-20,61.54051103879926,61.729187721813226,61.02371079002232,61.26980972290039,1069600
2019-05-21,61.26982224366858,61.491306321675445,60.810437892322604,60.94169235229492,1546500
2019-05-22,61.04012570111168,61.450286450318806,60.79402674816486,61.41747283935547,881000
2019-05-23,61.565135520018444,62.11474946261663,61.450291002417536,62.106544494628906,1159400
2019-05-24,62.23778503941226,62.45926905712949,61.79481074542239,61.83582305908203,789800
2019-05-28,61.99987689613654,61.99987689613654,60.94986677677976,60.966270446777344,1604500
2019-05-29,61.17957196788526,61.29441646405273,59.86705896986012,60.03932571411133,1001200
2019-05-30,60.0147260639841,60.41668186078645,59.6537825884966,59.81784439086914,1070400
2019-05-31,60.236189497098074,60.48228837494484,59.71118439900912,60.162357330322266,2114800
2019-06-03,60.096748680330094,61.22058501462061,60.088543713775614,61.09754180908203,1672700
2019-06-04,61.097529018045364,61.13033636028347,59.84243225731037,61.072914123535156,1366800
2019-06-05,61.24519083711575,62.59051725909592,61.09753275379818,62.45926284790039,1401000
2019-06-06,62.664360809422,62.885851126017954,62.344435915278126,62.779205322265625,1166500
2019-06-07,63.24677619367436,63.615924564247564,62.245983123779304,62.2459831237793,1350200
2019-06-10,62.04091460078719,62.44287665366739,61.70458603043049,62.27880859375,1081100
2019-06-11,62.24992731148831,62.39025847640043,61.42444097958979,61.85369110107422,1084600
2019-06-12,62.0930730689281,62.951579474027945,62.0930730689281,62.93506622314453,987600
2019-06-13,62.96809644395228,63.26527202752939,62.52233306858661,62.91031265258789,971900
2019-06-14,63.10841565399233,63.58719914771905,62.976341140733766,63.32304382324219,1142200
2019-06-17,63.33955918186658,63.71928207981857,62.58010708800269,62.90204620361328,908700
2019-06-18,63.34783300682478,63.397366480033526,62.307724538874936,63.09193420410156,1426000
2019-06-19,62.91855805803263,63.75230086870439,62.761713667461564,63.479888916015625,1482000
2019-06-20,63.504648407737115,64.1567832079885,63.20747289628182,63.8596076965332,884000
2019-06-21,63.90916204183074,64.04124290221412,63.11669577341662,63.93392562866211,1597200
2019-06-24,64.01645619611051,64.1980578666099,63.413848509674146,63.479888916015625,1414000
2019-06-25,63.60371975926422,63.60371975926422,63.108422957832296,63.21574020385742,996700
2019-06-26,63.06715544655528,63.26527039784972,61.63081102823932,61.688594818115234,1160100
2019-06-27,61.77113874402817,62.1343484181478,61.38315919166276,61.62255096435547,926400
2019-06-28,61.548253596894575,62.42327331605505,61.457449604359425,62.00227355957031,2160000
2019-07-01,62.01053667486188,62.183888052035144,61.275854329620486,62.0848274230957,1140800
2019-07-02,62.365480979714754,62.74520385191255,62.142596192972015,62.65439987182617,1147300
2019-07-03,62.844271014926306,63.63673712309988,62.7782368960491,63.16621017456055,512700
2019-07-05,62.67916745781546,63.23224170065713,61.9444852431846,63.10841751098633,760900
2019-07-08,63.19922589033753,63.389090500759664,62.687428441127174,63.124935150146484,795700
2019-07-09,63.0258808212995,63.3065494519367,62.7121982792565,63.240509033203125,884400
2019-07-10,63.31480340803373,63.661512477267024,62.99286422071529,63.27353286743164,794000
2019-07-11,63.2074748274326,63.6367248582275,62.736947969579134,63.29827880859375,831100
2019-07-12,63.21572500868178,63.33129255511412,62.547077006655904,62.869022369384766,709100
2019-07-15,62.81950446885406,63.18272044636326,62.56360573813285,62.976348876953125,657700
2019-07-16,62.79474183292288,63.09191740118121,62.38199868789303,62.926822662353516,1355100
2019-07-17,63.19921726512966,63.79356829738446,63.149690111761586,63.34780502319336,917900
2019-07-18,63.397335909470506,63.727525315844204,62.84425542808019,63.69451141357422,867600
2019-07-19,63.5789283565957,63.735772710481214,62.6956585967426,62.720428466796875,854700
2019-07-22,62.84427347483968,63.34782065150836,62.25817892287275,62.96809768676758,1193300
2019-07-23,62.984606450739264,63.29003234736658,62.49756626466454,62.926822662353516,988100
2019-07-24,63.240522027803294,63.240522027803294,62.49758290929465,63.09193420410156,847700
2019-07-25,63.479880810212954,63.62021193229975,62.687414929185245,62.94331359863281,1219900
2019-07-26,63.02585743582657,63.41383687947699,62.66264786348122,63.22397232055664,1120500
2019-07-29,63.39734717214993,63.71102968311502,62.85252321851754,63.43861770629883,1078800
2019-07-30,63.36433265470873,63.77707582101462,62.588373486706175,62.91031265258789,918100
2019-07-31,62.88553119385473,63.30653086723849,62.27467324479927,62.48104476928711,1041300
2019-08-01,62.406748664104256,63.65323445378656,62.216890385638,63.265254974365234,2349600
2019-08-02,63.29828652103257,63.90089426052914,62.25817207243044,62.5223274230957,2160300
2019-08-05,62.80298559784427,63.31478296217565,61.60602694360623,61.952735900878906,2157700
2019-08-06,61.96099184756788,62.20038360012889,60.813566539128466,61.91146469116211,5268700
2019-08-07,62.002263191838125,62.439769829280344,61.10248004298208,62.09306716918945,2969400
2019-08-08,61.98575171623599,63.14969020579472,61.42442718267004,63.001102447509766,2579300
2019-08-09,63.08366423486678,63.47990044693087,62.39850906502727,63.306549072265625,2787400
2019-08-12,63.53766690220904,63.57068710236822,62.96807947089185,63.265254974365234,2022600
2019-08-13,63.215758046579275,63.55420423859345,62.86905522608801,63.15797424316406,2817400
2019-08-14,63.34781644264843,63.372580023796495,62.018783005376804,62.11784362792969,1528400
2019-08-15,61.94449079698478,62.844267813208695,61.84543017677462,62.58011245727539,3140600
2019-08-16,62.629633440688906,63.43860630173151,62.547079791311354,63.265254974365234,2310400
2019-08-19,63.27352621525502,63.81834389883781,62.794742649285425,63.537681579589844,1842900
2019-08-20,63.72754496797216,63.72754496797216,63.09192323693633,63.28178787231445,1719000
2019-08-21,63.24874163773885,63.52940386381768,63.06713370417793,63.49638366699219,1215000
2019-08-22,63.446876713682336,63.620228078718995,63.00111336160497,63.413856506347656,1160400
2019-08-23,63.603717190064785,63.81008874967179,61.960995041061636,62.18387985229492,1698900
2019-08-26,62.19212513652695,62.63788842488306,62.101327451786695,62.61312484741211,1428300
2019-08-27,62.745210612942344,63.11667690026111,62.505818848551954,62.530582427978516,1559900
2019-08-28,62.547089381609496,62.83601460281319,62.167366468495146,62.530582427978516,2168900
2019-08-29,62.91028989203148,63.76053949933277,62.62962766350658,63.686248779296875,2129300
2019-08-30,63.97516763158975,63.99167458116707,63.46336402327192,63.686248779296875,1811300
2019-09-03,63.74406208521189,64.80894031817556,63.52943385350811,64.79242706298828,2371500
2019-09-04,64.91625128504667,65.11436626156316,64.36317689754229,64.79242706298828,1105100
2019-09-05,64.5282588658607,64.72638010105183,63.57894841560757,63.678009033203125,1372100
2019-09-06,63.79357580938193,63.933906959089114,62.47279908104321,62.893798828125,1964000
2019-09-09,62.70394844534511,62.736968658289086,61.828934845195654,62.0600700378418,2134500
2019-09-10,62.11403988623192,62.11403988623192,60.9011678060082,61.64883041381836,2045800
2019-09-11,61.50763394105112,62.20544845515069,60.909503592962075,62.11406707763672,2501300
2019-09-12,62.62080960457549,63.941681710356434,62.587579439989184,63.55123519897461,2929200
2019-09-13,63.38506453399313,64.38194370781609,63.0444602411683,63.634281158447266,2388000
2019-09-16,63.63430747878755,64.2573588046334,63.4017026645527,64.10782623291016,1518400
2019-09-17,64.88041658392227,65.245942092938,64.15768103037668,64.41520690917969,1879300
2019-09-18,64.63949338773693,65.22101173611448,64.40688858358814,65.19609069824219,2134100
2019-09-19,65.29576316743403,65.42868379631237,65.01331633807423,65.34561157226562,1552200
2019-09-20,65.60313421255466,65.88558102832815,65.17945765089031,65.66128540039062,2436700
2019-09-23,65.58651590847532,65.95204128198455,65.50344368849707,65.60313415527344,1432800
2019-09-24,65.91048382361576,66.28431821741336,65.48681371718182,66.09324645996094,1949700
2019-09-25,66.00188225124808,66.74123577139392,65.55329100320787,66.6747817993164,1844400
2019-09-26,66.86586409190363,67.16492922451192,66.60002912269688,66.77448272705078,1657200
2019-09-27,66.91568501792062,66.91568501792062,65.97695071696216,66.45877838134766,1023800
2019-09-30,66.5169476037399,66.97385436426329,66.33418489953054,66.50033569335938,1606000
2019-10-01,66.21787876780003,66.50033193233212,65.76928115684036,66.17634582519531,1787300
2019-10-02,66.1015820683734,66.20957533403167,65.27084708883471,65.42037963867188,1393700
2019-10-03,65.51176500813828,65.66129756713906,64.92194389708112,65.21269989013672,1255100
2019-10-04,65.27086200237845,66.10159717172932,65.03825716904122,66.06836700439453,1150100
2019-10-07,66.0101882423645,66.0101882423645,65.36221609482565,65.57820892333984,1308900
2019-10-08,65.42037735743074,65.4452983918671,64.31549835205078,64.31549835205078,1476300
2019-10-09,64.50657084346027,64.61456410646447,63.883519624118414,64.24903869628906,1733900
2019-10-10,63.94167045668224,64.18258435402798,63.45984266199077,63.84197998046875,1184600
2019-10-11,63.72566455331218,64.42348506799786,63.409987616908786,64.00811767578125,1259100
2019-10-14,64.12443660092903,64.13273938755538,63.15247183521583,63.376773834228516,1037500
2019-10-15,63.43492853004698,63.717375403045644,62.62911452248371,62.96971893310547,1270700
2019-10-16,62.93647798991346,63.11093155888313,62.52111053865111,62.90324783325195,1762800
2019-10-17,62.93648877075173,63.22724476884017,62.53773316051228,62.96971893310547,1439000
2019-10-18,62.86171124453233,63.767215622818334,62.72048782617727,63.65091323852539,2104800
2019-10-21,63.47647073973019,63.87522003032128,63.368471122607254,63.68415451049805,1032800
2019-10-22,63.62597409749896,64.18257121995183,63.59275028356464,64.00811767578125,1568000
2019-10-23,63.98319593156757,64.20749789235951,63.6342888125623,64.01642608642578,1305200
2019-10-24,64.09121035190732,64.71426163918186,64.03305915194859,64.3736572265625,896700
2019-10-25,64.44840473030786,64.53147693938828,63.625972747802734,63.625972747802734,1417200
2019-10-28,63.39338376832756,63.82536950361702,62.84510198185076,63.00293731689453,1670400
2019-10-29,63.26044011039446,63.958254121705046,63.027835439957606,63.534584045410156,1519400
2019-10-30,63.7422866918797,64.56471240406421,63.60105695301666,64.44841003417969,1104400
2019-10-31,64.45670674343432,64.6893177992811,63.94165525049592,64.54808807373047,1670700
2019-11-01,64.58132484648196,64.73085737157149,64.0413459315474,64.2656478881836,1146700
2019-11-04,64.15768393696845,64.15768393696845,62.903271978021884,63.21063995361328,1546200
2019-11-05,62.98632898681661,63.09432225777577,61.98114037279524,62.27189636230469,2098100
2019-11-06,62.43803582965688,63.14415920108351,62.30511520830388,62.77032470703125,1630600
2019-11-07,62.44634697875661,62.44634697875661,61.258395702822874,61.99774932861328,1473700
2019-11-08,61.56577042522881,62.2386637368828,60.92610093562751,61.31654739379883,2452300
2019-11-11,61.308241004816686,61.68206919199055,61.1420902142914,61.54914855957031,1437800
2019-11-12,61.68207273178194,62.04759815390964,61.582382251745756,61.640533447265625,1877500
2019-11-13,61.898070534482365,63.07771278787419,61.81499829683606,62.786956787109375,1615500
2019-11-14,62.778647908566285,63.60938296430383,62.68726654539471,63.57615280151367,2614100
2019-11-15,63.54291364025009,63.8253668149648,63.3518481537708,63.65091323852539,1683600
2019-11-18,63.70905711766633,63.98319479888663,62.84509212065933,62.91155242919922,1571500
2019-11-19,62.72049818178729,63.243858997516206,62.330051682336325,62.678958892822266,1534800
2019-11-20,62.64574126222351,63.01126042163785,62.08084110166723,62.69558334350586,1718700
2019-11-21,62.670643014984314,62.72879420458553,62.105743028284934,62.46295928955078,1533600
2019-11-22,62.30512723835451,62.546041157570116,61.69868787784553,62.263587951660156,1614200
2019-11-25,62.255273806189855,62.29680674730119,61.46607186902486,61.615604400634766,1431200
2019-11-26,61.37469085207929,61.83990669623326,61.10885594313596,61.582374572753906,1775300
2019-11-27,61.59067884333188,61.74021136395571,61.22515349558393,61.62390899658203,1382700
2019-11-29,61.83991651489628,62.047600268545985,61.682074833960854,61.74853515625,703300
2019-12-02,61.52422648918565,61.82329156908916,61.20024037562426,61.20854949951172,1369500
2019-12-03,61.42454699848747,61.623921620828476,61.18363309157315,61.31654739379883,851000
2019-12-04,61.0922541108354,61.88975896920684,61.06733307432461,61.77345657348633,962200
2019-12-05,61.640540540753534,62.3798942565918,61.59069846400219,62.3798942565918,1635800
2019-12-06,62.23035453114592,62.76202436121542,62.07251287165505,62.46295928955078,1314900
2019-12-09,62.53773203263019,62.546041157570116,62.0891343559534,62.263587951660156,1551700
2019-12-10,62.26777647732676,62.74444333236115,62.125614133577166,62.376487731933594,1685700
2019-12-11,62.71935909825948,62.86988581530103,62.19251877868563,62.67754364013672,1485600
2019-12-12,62.53538260211118,62.87825150150697,62.21760680620112,62.476844787597656,1173800
2019-12-13,62.276130680263066,62.86987306031816,61.84963733848141,62.73606872558594,972200
2019-12-16,62.76115045817726,63.38834380833837,62.64407487655845,63.35489273071289,1505900
2019-12-17,63.346529624471536,63.86501176775355,63.17091624855525,63.229454040527344,1494000
2019-12-18,63.19601059994883,63.67267735794203,62.744430558669755,63.5806884765625,2484500
2019-12-19,63.61415109267427,63.957019963643255,63.07894643859715,63.09566879272461,6537400
2019-12-20,63.321439252867464,64.40021253987018,63.145825887095924,64.03225708007812,4155900
2019-12-23,64.023910578991,64.023910578991,63.11239241945701,63.254554748535156,961500
2019-12-24,63.271278392057866,63.455249778344296,62.99531174241565,63.34653854370117,476200
2019-12-26,63.42180379684566,63.48034798191078,62.978588076694834,63.254554748535156,639900
2019-12-27,63.5054346462967,63.83157475632006,63.212739241792775,63.806488037109375,1659800
2019-12-30,63.59742353560306,64.04899724167115,63.59742353560306,64.02391052246094,1106200
2019-12-31,64.00719574134317,64.42532479135444,63.96538028428485,64.22462463378906,1388900
2020-01-02,64.3416926642422,64.4754906267816,63.35490796746303,63.5974235534668,1460900
2020-01-03,63.42178728201653,64.01553592323569,63.42178728201653,63.622493743896484,1239900
2020-01-06,63.622507729678674,63.88174565808474,63.48034540636838,63.68104553222656,1381600
2020-01-07,63.45525103987356,63.92355983103956,63.17092639893512,63.91519546508789,1227200
2020-01-08,64.23297502397548,64.23297502397548,63.71449914657538,63.806488037109375,1034700
2020-01-09,63.756299358597225,64.12425486959997,63.61413704939756,64.04898834228516,1460700
2020-01-10,64.22461699321936,64.64274599348734,64.14098608905199,64.40023040771484,1073900
2020-01-13,64.40856818242402,65.02740350233074,64.40856818242402,64.91868591308594,1280800
2020-01-14,64.88522592553586,65.11938341936303,64.48382583925368,64.9019546508789,1439700
2020-01-15,65.06087999099996,65.50409574450413,64.8769021959282,65.39537811279297,1732400
2020-01-16,65.81349690128722,66.31525676616306,65.81349690128722,66.239990234375,2065900
2020-01-17,66.26507315860965,66.817006426324,66.1981773765781,66.69156646728516,1552800
2020-01-21,66.69156141572127,66.95079929932852,66.36542137500862,66.92571258544922,1732700
2020-01-22,67.01769122692913,67.26857108770984,66.80026243959517,66.82535552978516,2366300
2020-01-23,66.85045119539035,67.20167794342318,66.64138674344593,67.15150451660156,1269800
2020-01-24,67.10970052040082,67.59473166287265,66.92572275048794,67.22677612304688,1185800
2020-01-27,67.17659248807283,67.60307938432518,66.69156141924451,66.99261474609375,1774800
2020-01-28,67.06789014970337,67.46093243698284,66.8755543794234,67.16824340820312,1350700
2020-01-29,67.51112234609427,67.79544705079016,67.2686067202484,67.75363159179688,1493400
2020-01-30,67.71180472144223,68.52297592368518,67.54454930955929,68.4895248413086,1086100
2020-01-31,68.41427605865452,68.91603604432615,68.24702698352615,68.61498260498047,2038400
2020-02-03,68.7655079598975,69.1669082842965,68.64006796596914,69.10000610351562,1105700
2020-02-04,69.11671702324949,69.42612836435667,68.66513698959258,68.79893493652344,1595500
2020-02-05,68.66513320309572,69.1919733565724,68.52297089852692,69.14179992675781,1071200
2020-02-06,69.17527634409299,69.70211669053994,69.0498363434694,69.55158996582031,1388300
2020-02-07,69.7857157458694,70.04496002052304,69.6351890761206,69.9111557006836,1597900
2020-02-10,70.03658552539117,70.27073667110139,69.61845665658286,70.22892761230469,1220500
2020-02-11,70.3794759253346,70.64707822854285,70.1369603411549,70.4714584350586,1498100
2020-02-12,70.2122179465805,70.86449813818649,70.07841998990996,70.72233581542969,1155400
2020-02-13,70.7223295092022,71.79273858768717,70.55508048324194,71.70911407470703,1069600
2020-02-14,71.91817481044528,72.64572143386684,71.75092579317509,72.57881927490234,1754300
2020-02-18,72.88824847234301,73.03041079746136,72.33631514403594,72.54537963867188,2305800
2020-02-19,72.45339079732003,72.51192860065014,71.72584405866687,71.81783294677734,1598600
2020-02-20,71.5418840830449,71.85129550140694,71.16556410429928,71.63387298583984,1999000
2020-02-21,71.63386540651454,72.26941691112484,71.27427420094766,71.36625671386719,2212900
2020-02-24,71.08193845627719,71.60042077480975,70.69726049613097,70.93141174316406,1700500
2020-02-25,70.99830509613103,71.34953192301757,69.67701593196685,69.87771606445312,2612800
2020-02-26,70.85614519248486,72.3112323680453,70.279125114184,71.2575454711914,2840800
2020-02-27,71.20735113189082,71.75927794815631,68.21354675292969,68.21354675292969,2564000
2020-02-28,66.9675601327105,67.13480922551177,64.55077437491191,66.06439971923828,4615000
2020-03-02,66.30686373962739,70.6303138615109,66.18978818979936,70.59686279296875,2835700
2020-03-03,70.38783653276393,71.9181902519168,69.37596508669706,69.54322052001953,2231900
2020-03-04,70.02824743881332,73.30638384925732,70.02824743881332,72.81298828125,1952700
2020-03-05,71.58367158973185,72.85478711069449,71.17390702448652,71.95999145507812,2061800
2020-03-06,70.08678794529895,71.65895722576799,67.98778474915296,71.37462615966797,3040900
2020-03-09,68.57315191704903,69.71882760568494,66.91735836837496,68.2386474609375,4268200
2020-03-10,68.98325940730889,70.32943714443952,66.60221014251108,69.48807525634766,2920800
2020-03-11,68.11665882108144,68.87388581675842,66.96399070437971,68.04093933105469,2733800
2020-03-12,63.52280496053949,64.63340208851685,59.77033274905418,60.91458511352539,2952100
2020-03-13,63.65744424540387,64.3726005744557,59.904964533797525,64.06970977783203,2490900
2020-03-16,58.912154552147314,60.85570481172168,54.629625770315826,55.48781204223633,3280500
2020-03-17,56.968601736598295,66.61902176755024,56.25344555281945,65.36539459228516,3871900
2020-03-18,60.527576959680545,65.10458131706135,59.046778222751705,64.06970977783203,2533300
2020-03-19,64.57453576703386,65.76085930984208,59.69463342808089,60.47710037231445,3094900
2020-03-20,60.157361262437476,60.275151386347986,52.17283735540719,52.94689178466797,3145800
2020-03-23,53.07310382686799,54.63803728669278,49.421593490457006,51.63437271118164,3118300
2020-03-24,53.34234085882545,55.100783987631246,50.734117281957076,54.93251419067383,2620500
2020-03-25,53.95652996105127,58.154929967740294,51.81947342680017,56.82557678222656,2397400
2020-03-26,56.48901238915378,61.99993295667449,56.06833162580346,61.242706298828125,2056100
2020-03-27,59.62731465720103,64.80168472907499,59.2655288168492,62.46269989013672,1829800
2020-03-30,63.96034210583791,66.27408781168039,62.816095589596,65.76927185058594,2469800
2020-03-31,64.57453127622179,64.57453127622179,60.98191848433835,61.27639389038086,2555900
2020-04-01,58.819620150456245,59.39174014472573,55.445756753229276,56.985450744628906,1976800
2020-04-02,56.24504320235711,60.83887852622593,56.16932371053585,60.30040740966797,2065000
2020-04-03,59.07199989332902,60.28356270737777,57.52389755900441,57.84361267089844,2175500
2020-04-06,59.9133688520476,63.13578586311638,59.5347586359409,62.504764556884766,1320800
2020-04-07,63.640603094996955,63.640603094996955,59.913370236624004,60.1826057434082,2606500
2020-04-08,60.679011433119335,64.70913496679752,60.24149973050888,63.951908111572266,1365600
2020-04-09,64.38943279557861,68.36066246032715,64.38943279557861,66.46759796142578,1660000
2020-04-13,65.57575436403087,66.3750456723849,62.757186613442265,63.79206466674805,992700
2020-04-14,63.968720014713114,65.39903855471795,63.82569008643646,64.92787170410156,1153600
2020-04-15,63.960317173631964,64.1538331998105,62.403799225715,63.52281188964844,1436300
2020-04-16,64.04445685015618,65.39904974161553,63.017994518085814,65.00360870361328,1601400
2020-04-17,66.25724378301896,66.33296326618338,64.01921824518907,65.48319244384766,1577800
2020-04-20,66.0384997094207,66.15628987255288,61.52039000579348,61.6213493347168,1851000
2020-04-21,60.40135496417375,62.555238781865626,60.21625437001333,62.277587890625,2648600
2020-04-22,63.35453505208008,64.99518770814893,62.336481802941975,64.59974670410156,1507900
2020-04-23,64.30527996522761,64.8269265704739,62.03360576702384,62.420631408691406,1531200
2020-04-24,62.201873788047784,62.47110928848747,61.15017161147392,61.95787811279297,1460300
2020-04-27,62.37014362390639,62.62255471413993,61.697058081751386,61.77277755737305,1112400
2020-04-28,62.31967353344595,63.186275233595744,61.62134163987765,62.47111892700195,1410800
2020-04-29,63.72474223913848,63.72474223913848,61.259551857911404,62.78242111206055,1747800
2020-04-30,62.36174788487686,62.42905196004317,60.65377779350587,61.20907974243164,1742600
2020-05-01,60.33407423739279,60.55283017644574,59.23189196211631,60.115318298339844,1520200
2020-05-04,59.88813575732585,60.30040125972,58.954223605619724,60.10689163208008,1130100
2020-05-05,59.812406292157476,61.09127980170346,59.812406292157476,60.704254150390625,1375300
2020-05-06,60.96507818804875,60.96507818804875,58.735468027064414,58.76070785522461,1985300
2020-05-07,59.5515778971971,59.95543432266101,58.40732551397615,58.6008415222168,2300300
2020-05-08,59.240293830426964,59.74510968124433,58.81961288489886,59.61890411376953,1219500
2020-05-11,59.349670350624685,60.140552606113324,58.21383304734933,59.593666076660156,2311800
2020-05-12,59.07201151041357,59.59365813995585,57.5491486987159,58.028724670410156,3072700
2020-05-13,57.62488551141817,57.75950652175606,56.371257843291225,57.50709533691406,2586200
2020-05-14,56.97702424652422,57.944591636400624,55.807531814465015,57.81838607788086,1999000
2020-05-15,57.54073695353454,58.65133434930119,55.99263421601563,57.85204315185547,6531000
2020-05-18,59.3075829121179,61.166991451062316,58.8532468354996,60.77155685424805,2530200
2020-05-19,60.435026066949746,60.47709030997816,59.43380336427918,59.44221878051758,1272500
2020-05-20,59.90496197352867,59.98068787898908,58.954225380865566,59.17298126220703,1531700
2020-05-21,58.99629385501243,59.576829152978625,58.1044459498661,58.30637741088867,1510900
2020-05-22,58.31478869264683,58.81119552992843,58.10444822681667,58.7438850402832,1340000
2020-05-26,59.753508955827016,60.67059660578003,59.27393301272082,59.534759521484375,1784200
2020-05-27,60.519141441891286,60.519141441891286,58.30636269733267,59.32440948486328,2586500
2020-05-28,60.822048308205616,62.58890689200066,60.392951971585774,62.210296630859375,2379700
2020-05-29,61.93263445033364,63.329291516366524,61.722294028051316,62.874961853027344,1877000
2020-06-01,62.765599801553876,63.37138142889479,62.050443432252834,62.57209014892578,1037900
2020-06-02,62.950687067015174,63.08530803071615,62.042014819276176,63.02641296386719,1363700
2020-06-03,63.127363296984676,64.16224094636407,63.102123474647605,64.01079559326172,1344400
2020-06-04,63.59853896975707,63.80887943162676,61.43623927850003,62.25236129760742,1267100
2020-06-05,62.79084354750374,64.73439412623904,62.42905763190216,63.59014129638672,1723500
2020-06-08,63.23675971711192,65.13823287607113,62.68987323088251,64.96996307373047,1245700
2020-06-09,64.43225981984936,64.43225981984936,62.704813588163795,63.737892150878906,1436500
2020-06-10,63.627797636451525,64.65241272179213,63.2636776920334,63.39069747924805,1109400
2020-06-11,62.23059794869209,62.510040211144805,60.18136761169611,60.83339309692383,1727900
2020-06-12,62.10357608665463,62.26446825553556,59.98660106662148,60.75718307495117,1523000
2020-06-15,59.62248782590061,61.671718103732424,59.038200650458734,61.25678634643555,1668100
2020-06-16,62.71325263431535,63.29753968336594,61.09588742126065,61.43460464477539,2314600
2020-06-17,61.57856563141387,61.84106844614167,60.4608031661124,61.3583984375,2199900
2020-06-18,60.89266784557954,61.434612891756345,59.79183833650472,61.3583984375,2041400
2020-06-19,61.8749381047101,62.069702625492624,59.055126170323646,59.10593795776367,3761600
2020-06-22,58.87730758406838,60.4099954145688,57.8188200855471,59.80031204223633,2053500
2020-06-23,60.40153130515744,60.40153130515744,58.5894012503592,59.275299072265625,1783700
2020-06-24,58.71641418752658,59.1652183043183,57.80188591792884,58.818031311035156,1674500
2020-06-25,58.80109809240041,58.80109809240041,56.85347856036842,58.267616271972656,1388500
2020-06-26,58.02204957962625,58.91965139785898,57.285346393745485,58.343833923339844,3616500
2020-06-29,58.80108773682173,59.10593259180936,58.03050589213251,59.04665756225586,1248600
2020-06-30,59.021243376376695,59.8680331319086,58.93656569292213,59.58012771606445,1351000
2020-07-01,59.563204557952815,61.60397152674935,59.495466268999174,61.38380432128906,1782100
2020-07-02,61.67172729385364,62.51851743175471,61.620915492442265,62.01044464111328,1774400
2020-07-06,62.34067946214391,63.068919347867954,61.358400003076234,62.103572845458984,1682900
2020-07-07,61.47695008117133,62.213659675472094,61.00274976879092,62.103572845458984,1163800
2020-07-08,62.044298185070176,62.916497279942526,61.65477557459546,62.61165237426758,1245800
2020-07-09,62.28139591568213,62.60317373220162,60.6809636195168,62.36607360839844,1363300
2020-07-10,62.32373964543635,63.560052209427006,62.32373964543635,63.11972427368164,1188100
2020-07-13,63.24675243136027,64.38991773440647,63.07739054096735,63.983455657958984,1783500
2020-07-14,64.08506442275397,65.13508216407675,63.79715247693478,64.83870697021484,2206200
2020-07-15,65.46532835334764,65.69396525558095,64.18668019239219,64.29676055908203,1713900
2020-07-16,64.29675410260029,65.49072444155375,64.17820403945579,65.02499389648438,1605300
2020-07-17,65.38064393960204,66.8201905696254,65.04192670544984,66.67623138427734,1372400
2020-07-20,66.42219506661618,67.04881771993514,65.82943832061733,65.87178039550781,1022900
2020-07-21,65.90566882910207,66.62543905424312,65.65162923881927,66.04962158203125,1360200
2020-07-22,65.73630090579991,67.99723496208922,65.46532838263906,67.9210205078125,1153400
2020-07-23,67.93797688486254,68.43757997458748,67.65006487310036,68.18354034423828,1482200
2020-07-24,68.25975078847854,68.85250127697775,66.9980353426755,67.33674621582031,780100
2020-07-27,67.36213638220201,67.36213638220201,66.45607148457067,66.90486907958984,1103800
2020-07-28,66.68470755487236,68.15812023667013,66.54921806388224,67.46375274658203,1061900
2020-07-29,67.57384117667313,68.08191385895371,67.47222405601914,67.8702163696289,655400
2020-07-30,67.45529188343987,67.67545262334015,66.9218100694248,67.36214447021484,1009300
2020-07-31,67.42142073713165,67.98876847492747,66.79479149848163,67.94642639160156,1107700
2020-08-03,67.70930881456654,67.74318118041593,66.23589643283059,67.13349151611328,1211900
2020-08-04,66.9218193691349,69.80090694960006,66.9048864100567,69.5976791381836,2629700
2020-08-05,69.6654176494148,69.77550449549662,67.5399791815478,68.12425994873047,2254900
2020-08-06,67.97181288556942,69.00489745217955,67.64156538778334,68.64077758789062,1547800
2020-08-07,67.18431590680316,70.0380005499046,67.18431590680316,69.58920288085938,1435100
2020-08-10,70.26663170597801,71.08801251677964,69.55532480054325,70.4952621459961,1249400
2020-08-11,70.84243838561254,71.09647145152744,68.4629546337672,68.7254638671875,1037600
2020-08-12,69.03030133085137,70.28355307161291,68.5645708193235,69.41983032226562,1151900
2020-08-13,68.54764075151184,69.14039756585657,68.10731284015073,68.9032974243164,1464300
2020-08-14,69.10653838814366,69.3859806628083,68.22587593678867,68.8186264038086,645400
2020-08-17,68.91175948345762,69.63153606421291,68.51377365873256,68.9541015625,734000
2020-08-18,69.01338893888166,69.2843614959274,68.4799135342122,68.74241638183594,1014500
2020-08-19,69.08112279038595,69.25894789721013,68.53070805374291,68.71700286865234,612300
2020-08-20,68.33594764943395,68.8694294625544,67.85327762739314,68.14118957519531,816000
2020-08-21,68.45450832093674,68.5391924990092,67.26900735387113,68.35289764404297,880300
2020-08-24,68.67466935280781,68.85249448180771,67.88715437552533,68.80168914794922,837100
2020-08-25,69.04725458135447,69.12346257723321,67.31133256739824,67.40447998046875,1259600
2020-08-26,67.02341543048294,67.02341543048294,65.75323070265506,66.42219543457031,1305600
2020-08-27,66.76937532073818,67.18430051928623,66.33751070808981,66.83712005615234,716600
2020-08-28,67.22665833808784,67.22665833808784,66.07502340831586,66.60850524902344,735600
2020-08-31,66.29518783863784,67.15891076948604,66.19357071598137,66.98955535888672,1122800
2020-09-01,66.98957598596535,66.98957598596535,65.76173272981224,66.45610046386719,664900
2020-09-02,66.50688820779376,68.25974327131622,66.1681709114547,67.9379653930664,1495400
2020-09-03,68.33595720281528,68.74241928580221,66.33753208749543,66.98109436035156,1155900
2020-09-04,67.04882839171582,67.4129483280507,65.92259620950624,66.86253356933594,1084700
2020-09-08,66.83270426527507,66.83270426527507,65.29034762771704,65.95500946044922,984300
2020-09-09,66.40664331952496,67.85526503829969,66.21917324977157,66.79010009765625,1365700
2020-09-10,66.56002595075024,66.96904563877487,65.00914608938454,65.15400695800781,898400
2020-09-11,65.36705811807944,65.4693163191455,64.62570078816876,65.27332305908203,959500
2020-09-14,65.58006828479725,66.2958624400648,65.31590948408852,65.59711456298828,936800
2020-09-15,65.81867365769276,66.79010361461194,65.51190561853394,66.04022979736328,1068400
2020-09-16,66.02318883060927,67.19060548523166,65.91240751214069,66.41516876220703,1193700
2020-09-17,65.89539032079355,66.27032410057,65.26480775701563,66.14250946044922,1123100
2020-09-18,65.98058039281302,66.5344674877978,65.48634227721115,65.49486541748047,2281100
2020-09-21,64.55751033222282,65.75901285180697,64.13996104769532,65.29034423828125,1660800
2020-09-22,65.23923998586018,66.41518659769962,65.23072334465324,65.6653060913086,1152900
2020-09-23,65.71640836994193,66.07430217442914,64.36151539402628,64.4296875,995300
2020-09-24,64.57456818148803,65.68234248940755,64.14850214017312,65.35852813720703,794200
2020-09-25,65.19661156749919,66.7219284036863,64.91540648848839,66.64523315429688,764700
2020-09-28,67.29284805556166,67.63370206957812,66.53445128753104,66.82417297363281,713500
2020-09-29,67.17354860422797,67.6337005375394,66.89234356144053,67.33544921875,898200
2020-09-30,67.57408205155502,68.09388318281717,66.91793665578041,67.38661193847656,1444900
2020-10-01,67.46329630612495,68.34951446383086,67.3695612557064,68.05126953125,1060800
2020-10-02,67.69336705932751,68.78409496138597,67.28434084543004,68.00865173339844,900600
2020-10-05,68.04273103995133,69.0738098606985,67.16503622153641,68.78408813476562,1066600
2020-10-06,68.77557430069045,69.90038830289674,68.02570046630338,69.27833557128906,1216600
2020-10-07,69.4572699005679,69.75551475205478,68.21315816204391,68.7585220336914,963700
2020-10-08,69.17605455915714,69.66176938842092,68.78407474091348,69.64472961425781,1199700
2020-10-09,69.72995699924464,70.32644674638291,69.29536789704352,69.91742706298828,971000
2020-10-12,69.96853640658445,71.06778711114751,69.91741058352308,70.33495330810547,816300
2020-10-13,69.70440748282428,69.70440748282428,68.0597922909541,69.15052032470703,1115100
2020-10-14,69.2272183067708,69.57659563037704,68.97158254678715,69.32095336914062,698200
2020-10-15,68.64775901153072,69.78961939147649,68.4773351942263,69.15052032470703,636900
2020-10-16,69.24424652325024,70.44574923454024,69.15903462549049,70.2071533203125,953500
2020-10-19,70.21568402359658,70.5906177143749,69.2101679187219,69.56806182861328,795900
2020-10-20,70.03671930070712,70.4883481440302,69.29536224579465,69.99411010742188,915500
2020-10-21,70.10488670514736,70.89736961131501,69.69586704462552,70.12193298339844,868100
2020-10-22,70.01968367272752,70.88033879824224,69.70439899896306,70.75251770019531,535400
2020-10-23,71.21268733897695,71.22121048128523,70.45429020485754,71.0593032836914,1026600
2020-10-26,70.47982651743594,71.66428930217988,70.07080685862162,71.63020324707031,1027000
2020-10-27,71.77507574260726,72.79763146406432,71.52795670131748,71.7409896850586,1381100
2020-10-28,70.82070560102176,71.71544698548341,69.25277901800133,69.33799743652344,1131500
2020-10-29,69.16754757866812,70.25827541487406,68.09386602185643,69.31240844726562,890400
2020-10-30,68.97156258214582,70.07081358526666,68.48584762739483,69.12494659423828,1330400
2020-11-02,69.86629702471474,70.9570248846449,69.49136338614554,70.90589904785156,1109700
2020-11-03,71.76653373462567,72.64422835668252,71.22116995973114,71.85174560546875,854700
2020-11-04,71.59611989472091,72.93396672733664,71.0763254131159,71.11040496826172,1209200
2020-11-05,71.66429467880829,72.18409568103945,69.49136213786315,70.27532196044922,1692400
2020-11-06,70.0452388803276,70.70990721674345,69.40613996170691,69.74699401855469,1262500
2020-11-09,72.74650094544877,74.05026168181718,70.51391307911022,70.76103210449219,1967200
2020-11-10,70.80364840333058,71.4171845151066,70.23272149424795,70.26680755615234,1521300
2020-11-11,70.5565415804813,71.03373348352011,69.83222408318755,70.19012451171875,1724700
2020-11-12,70.02820265305748,70.641738686236,68.84373978393533,69.31240844726562,1654700
2020-11-13,69.3891005805459,70.61617259170268,69.31240532922338,69.9770736694336,1467300
2020-11-16,71.04225970209717,71.97108062520714,70.14751834389287,71.86030578613281,2218400
2020-11-17,71.28935153337821,71.28935153337821,68.65626081594266,68.68182373046875,2013300
2020-11-18,69.78109559116665,69.78109559116665,67.13096429922574,67.36956024169922,2428500
2020-11-19,67.30138895261686,67.54850151420374,66.13396575946786,66.76454162597656,1536400
2020-11-20,67.02016169162174,67.65073734984306,66.68783083788016,66.8497314453125,1358400
2020-11-23,66.98610059985761,67.72745781970505,66.76454444773339,67.5740737915039,2351500
2020-11-24,67.88934484074751,68.08533803231609,66.85826605336563,67.37806701660156,3116100
2020-11-25,67.48887115205302,68.67333445159989,67.31844730368417,68.6648178100586,1657700
2020-11-27,68.51139197017328,68.63068989153838,67.25875729459048,67.30988311767578,438700
2020-11-30,67.11392377256526,67.12244041237909,66.09988452706648,66.2788314819336,1418600
2020-12-01,66.72193959206254,67.53146240844556,66.32143650350939,66.90088653564453,1246100
2020-12-02,66.56001944632564,66.94347617903264,65.62267570984734,66.88382720947266,914100
2020-12-03,66.6367075451939,66.84122386848479,66.09986682436787,66.38959503173828,1122200
2020-12-04,66.24473862880207,66.63671856136882,65.13697095013548,65.68233489990234,1123100
2020-12-07,65.55452149308516,66.64524952058648,65.40966059908149,66.63672637939453,1638000
2020-12-08,66.1177473226085,67.09561693602534,65.89472247649725,66.27214813232422,1724000
2020-12-09,66.23786739776084,66.91551535243065,66.02342209100524,66.73538208007812,1449800
2020-12-10,66.65817883651869,67.03560467326179,65.7746652135532,66.3407974243164,1105700
2020-12-11,66.02339532695069,66.59810694543916,65.74890570734809,66.45228576660156,1173000
2020-12-14,66.70962778132854,67.42158760642151,65.83469401079672,66.2550048828125,1368200
2020-12-15,66.46087764629804,67.9791472027315,66.0062481992971,67.5331039428711,1419800
2020-12-16,67.76470243013821,68.31368177437868,66.55522801762876,66.90692138671875,1326600
2020-12-17,67.21571734025906,68.33083521912344,66.98411281349749,67.54167175292969,1692100
2020-12-18,67.48162706611318,68.19358683897528,67.26718182448118,67.64460754394531,2410200
2020-12-21,66.5723902600924,67.18141404264753,65.50874355142925,66.11776733398438,1395800
2020-12-22,66.04913050818841,66.12632764931305,64.9854840051496,65.66313171386719,1680600
2020-12-23,65.87758457125986,66.19495935843331,64.79677865991698,64.95117950439453,1226300
2020-12-24,65.06268637303533,65.66313698886502,64.89113279385516,65.59451293945312,462900
2020-12-28,65.73175021188473,66.22068507948144,65.58592902464605,65.83468627929688,991500
2020-12-29,65.92046019526981,66.4522867039038,65.66312985445892,65.68028259277344,1027600
2020-12-30,65.70602564508563,66.21211985627856,65.62882849360784,66.02340698242188,1526600
2020-12-31,66.27216834205305,67.00128095414067,65.81754541490491,66.95838928222656,1238700
2021-01-04,66.59812297604024,66.88977194826599,64.8139367469837,65.30287170410156,2807600
2021-01-05,65.52589624599361,65.68887674555569,64.74531886544163,64.9854965209961,1570800
2021-01-06,64.82250641531957,66.04913344099778,64.70241760533843,65.52588653564453,2284400
2021-01-07,65.72317479580474,65.86899597789883,63.46720684447734,63.6816520690918,2153800
2021-01-08,63.733135888003744,64.44508919982007,63.56157574801473,64.33358001708984,1552700
2021-01-11,64.25638022614149,64.61664668881266,63.79317768370001,64.36788940429688,2480400
2021-01-12,64.22205822350352,64.51370058769172,62.96111925567469,63.6816520690918,1456500
2021-01-13,63.85322817406981,64.98549898195509,63.72455969819297,64.7624740600586,1879800
2021-01-14,64.9254481673428,64.9254481673428,62.643747489331616,63.46721649169922,1764500
2021-01-15,63.39002993935541,64.14487501498346,62.97829209715311,63.810340881347656,1240100
2021-01-19,63.88753838431741,63.88753838431741,62.420726963189026,62.609439849853516,2451700
2021-01-20,62.094781216767885,62.497939432229174,61.63157857843053,62.22344970703125,2273300
2021-01-21,62.034703891800895,62.36923786244409,61.43425998150486,61.53718948364258,2416600
2021-01-22,61.46860713581291,62.703807678008246,60.911048017893755,62.51509475708008,2680500
2021-01-25,62.03472875754396,64.46225083599599,61.86317515565106,64.40220642089844,2551600
2021-01-26,64.204923515573,64.9168835044443,63.18416830586438,64.51372528076172,1224100
2021-01-27,63.793184944486114,65.5430592336482,63.51869524487348,64.41078186035156,1505600
2021-01-28,64.4365042018434,65.33717022915003,63.39859008789062,63.398590087890625,1650000
2021-01-29,63.012594270511485,63.3471283518066,62.17197251804939,62.377838134765625,1744200
2021-02-01,62.575122732045415,63.218458496436625,62.13765912419126,62.48076629638672,1365200
2021-02-02,62.480755916928445,63.930407692728835,61.93177667939372,62.420711517333984,908500
2021-02-03,62.42071376440863,62.84103112104955,62.09475937549738,62.394981384277344,748400
2021-02-04,62.30063819119551,63.78460235594428,61.98326337637928,63.41575622558594,1453400
2021-02-05,63.6559223236421,64.21348123958411,63.347120663869575,63.647342681884766,1243500
2021-02-08,63.72456650889652,63.86180809864277,61.98327170973002,62.266334533691406,1637200
2021-02-09,62.78100096425864,63.046911011748705,62.06046143534785,62.84104537963867,777300
2021-02-10,63.25276033035772,63.6902304120704,62.7638254899784,62.99542999267578,1720000
2021-02-11,63.072633918327874,63.31281154375091,61.95752257967098,62.24058532714844,1492400
2021-02-12,62.04330308811057,62.96970816544421,61.68303662837522,62.858192443847656,1247300
2021-02-16,62.79814970348003,63.16699581568682,61.605834570977834,62.32637405395508,1660400
2021-02-17,62.60086508745036,63.13268516008187,62.00899405761188,62.8753547668457,1487200
2021-02-18,62.823884974093694,64.00762706243677,62.61801934564938,63.55299758911133,1436900
2021-02-19,63.55297092278066,63.60444221655754,61.98323716605908,62.04328155517578,1813700
2021-02-22,62.07760510241865,62.18911426168093,59.86452884494547,60.902442932128906,2226300
2021-02-23,61.4085398089329,62.43788095499053,61.09116502132038,61.64014434814453,1780900
2021-02-24,61.39137323223544,61.7687988884971,60.93675044320116,61.24555206298828,1146000
2021-02-25,61.08259405111336,61.82028635333484,61.08259405111336,61.254154205322266,1292400
2021-02-26,61.357077781154004,62.309215275194916,60.25911907849243,60.27627182006836,2361100
2021-03-01,60.85098970008068,61.80312718785954,60.808098029897835,61.3227653503418,1438300
2021-03-02,61.54578869856604,61.90605515932831,60.773784465254124,61.68303680419922,1422800
2021-03-03,61.41711607987561,61.51147251002639,60.4135139166531,61.01395797729492,1562900
2021-03-04,61.17694306923165,62.32637305759293,60.81667660567734,61.056854248046875,1403600
2021-03-05,61.288457923127936,62.883931317298995,61.16836909082263,62.49793243408203,1557800
2021-03-08,62.72949999496611,64.29066060121758,62.5150548207868,63.63875198364258,1387900
2021-03-09,63.61285654203911,64.8745697812998,63.61285654203911,64.57210540771484,2840900
2021-03-10,64.83999977120892,65.92887808060655,64.66716487464427,65.84246063232422,3511700
2021-03-11,65.75604275584064,66.25727323339169,65.55728326547926,65.73876190185547,3332500
2021-03-12,65.98935841276777,67.40662539358496,65.67825038349304,66.80169677734375,1597800
2021-03-15,67.01774205891078,68.14982555375016,66.8189760364598,68.1152572631836,1596500
2021-03-16,67.77823660602876,68.42637733351472,67.63996341941542,67.83008575439453,1439500
2021-03-17,68.14119840290232,68.3053961747152,67.42392103398478,67.50170135498047,1335100
2021-03-18,67.60541018333323,68.14984608904793,67.01776225308262,67.87330627441406,1360900
2021-03-19,67.95106741370755,68.46958523912758,67.38070703626474,68.09798431396484,3001500
2021-03-22,67.88193716677371,68.13254576337788,67.13873531919639,67.38070678710938,1727600
2021-03-23,67.47574903549877,69.30782197516578,67.13007278113056,69.11770629882812,999300
2021-03-24,68.60784843162726,70.2757306514092,68.41772611747164,69.99054718017578,1568000
2021-03-25,70.34485733544105,71.24361304379617,69.79177791387279,70.50904846191406,913200
2021-03-26,70.37079631322747,70.74239724380277,69.42019127482473,70.39672088623047,1625700
2021-03-29,70.42264876545657,71.8831279833218,70.26709472690746,71.44239044189453,915700
2021-03-30,70.837449890695,71.26089991636799,69.82635210576615,70.28437042236328,1064600
2021-03-31,70.11153668798111,70.52634963152015,69.83499692336446,70.310302734375,1388000
2021-04-01,69.62760565802938,70.37080763879183,69.40291500046118,70.02513122558594,1111900
2021-04-05,69.9646271964734,71.20041572628892,69.9646271964734,70.42264556884766,1385600
2021-04-06,70.24981106733588,70.66461742473508,69.78314897034066,70.43128967285156,1011000
2021-04-07,70.50041718259956,70.77695691632171,69.85227656357321,70.2584457397461,1239100
2021-04-08,70.4399375498077,70.69918989016686,69.93870712792668,70.0942611694336,1395200
2021-04-09,70.08561186754042,70.41400736970638,69.36833458917883,69.59302520751953,1371800
2021-04-12,69.87821077474062,70.48313946533824,69.47204154252726,69.7572250366211,1664100
2021-04-13,70.36214489977719,71.25225697279764,69.86091456574887,71.1053466796875,1432100
2021-04-14,70.6645977594743,71.44236770468731,70.65596063296874,71.39916229248047,1279400
2021-04-15,71.55475534468636,72.37573115029322,71.55475534468636,72.22882080078125,1289600
2021-04-16,72.54854861545908,73.16212763238333,72.33250170881003,72.79916381835938,1306900
2021-04-19,72.96335015792008,73.01519929756797,72.27199752755378,72.41027069091797,1319800
2021-04-20,72.65225355039078,74.4670462487506,72.04732484868029,74.2250747680664,1364500
2021-04-21,74.45839422340008,74.80406393052064,73.4818581804261,73.52507019042969,1034600
2021-04-22,73.37816444283158,73.68926587983125,72.66088722907307,73.29174041748047,1308200
2021-04-23,73.2658462524414,73.62016644238672,72.86832062511778,73.2658462524414,962200
2021-04-26,73.40407552889403,73.4559246599981,72.72136673204336,72.76457214355469,808000
2021-04-27,72.60903408193404,72.72138268160194,72.09916659898107,72.11644744873047,735900
2021-04-28,72.38436018120142,72.51398964872804,71.98683464915408,72.28929901123047,630500
2021-04-29,72.32385628702157,73.03248979584947,72.32385628702157,72.71273803710938,1007800
2021-04-30,72.97200296449789,73.41273389283405,72.4275605574984,73.31767272949219,1347900
2021-05-03,73.40409307593495,74.1300074578247,73.12755332189678,73.5942153930664,1179800
2021-05-04,73.70654987437031,73.9398775895124,73.14482670200148,73.62013244628906,1082400
2021-05-05,73.55966194789202,73.55966194789202,72.13375087480959,72.89423370361328,908000
2021-05-06,73.17075836354668,73.6719887255202,72.82508202448813,73.5855712890625,970600
2021-05-07,73.46458423911739,74.32012805316049,73.29174277608041,73.43865966796875,1198900
2021-05-10,73.6460546259957,74.99418492136004,73.59420548947459,74.18184661865234,983600
2021-05-11,74.18186276247846,74.38062881777739,71.30412297443092,72.06460571289062,1895000
2021-05-12,72.26335524393276,72.49668294892827,71.13126522764941,71.23497009277344,1244200
2021-05-13,71.04485798644866,72.44484419676739,70.94979682809955,72.16830444335938,959400
2021-05-14,72.34979171781345,73.22262309771494,72.27201140018431,72.33250427246094,759800
2021-05-17,72.42755565058312,72.94607344940164,71.98682475210614,72.0732421875,954600
2021-05-18,71.91768529143107,72.82507821663305,71.80533669600551,72.53125762939453,1784100
2021-05-19,72.47941090929712,72.85964894117265,71.8831194005176,72.77323150634766,1251800
2021-05-20,72.91150747704012,73.62014101898662,72.85101461101644,73.02384948730469,1392200
2021-05-21,73.067052007747,73.59420688311738,72.82507398187002,73.55099487304688,3299100
2021-05-24,73.74976586629042,74.13865423825689,73.11026889492335,73.16212463378906,1977900
2021-05-25,73.16211556654297,73.17939641520447,71.92632720058654,72.34977722167969,1278000
2021-05-26,72.39298484577637,72.85964689258346,72.10780797819493,72.53990173339844,1200600
2021-05-27,72.63495979067591,72.73865806783866,72.15101032208338,72.30656433105469,2156100
2021-05-28,72.59173731105695,72.97198185442345,72.45346417047777,72.76457214355469,1437800
2021-06-01,73.06706624757193,73.11891539517963,72.2460840488228,72.747314453125,1791200
2021-06-02,72.83373388907069,74.0090296173337,72.47942038201279,73.64607238769531,1320400
2021-06-03,73.32631560352314,74.19050319247033,73.16212444501826,73.93988800048828,1117400
2021-06-04,74.34604717104341,74.50160117975301,73.99173373595484,74.43246459960938,1752700
2021-06-07,74.60530604996846,74.71764804778148,74.27691059089977,74.43246459960938,1437700
2021-06-08,74.36289262349626,74.6586015260336,73.39747910069406,73.71058654785156,1398400
2021-06-09,73.87584480770933,74.4063876512185,73.66710207099682,74.24113464355469,1195100
2021-06-10,74.17154503402234,75.0238945199834,74.0932714936342,74.66729736328125,1483400
2021-06-11,74.54556189224482,74.64993328727603,74.13678222287596,74.61514282226562,1440800
2021-06-14,74.54552062273868,74.83253682347605,74.0236772076883,74.65858459472656,1227200
2021-06-15,74.70210500668938,75.47617449480047,74.27593348343314,74.91954040527344,2035800
2021-06-16,74.33679780448753,75.06737738837035,72.84084154918436,72.9800033569336,2084800
2021-06-17,72.94522342951137,73.94542086571624,72.65820713631813,73.48445892333984,1511000
2021-06-18,72.74516236615511,73.04087786096365,71.2579055278757,71.41445922851562,2955200
2021-06-21,71.62320855561278,72.77126702783546,71.50144528095285,72.52774047851562,1173300
2021-06-22,72.24941755128394,72.69298752152505,71.7623644925723,71.77105712890625,1486400
2021-06-23,71.74497593936418,71.84934731030789,70.92742342490924,71.04918670654297,1769800
2021-06-24,71.1100739733531,71.18834753105274,70.31860594451427,70.66650390625,1649000
2021-06-25,70.56213893792689,71.12747234766023,70.44907491022114,71.09268188476562,1748000
2021-06-28,71.25792870501728,71.84065397753483,71.01440212161302,71.24922943115234,1250800
2021-06-29,71.00570207420188,71.16225582405647,69.1357563497168,69.50105285644531,1829800
2021-06-30,69.55320834416446,69.90110616888323,69.01396638407043,69.61408996582031,1370000
2021-07-01,69.62281416659084,70.58822782396874,69.44886187414352,70.18814086914062,1020300
2021-07-02,70.18814086914062,70.26642105964228,69.75327009142451,70.18814086914062,833900
2021-07-06,70.07506433933165,70.84913365455826,69.56192009837032,70.79695129394531,960400
2021-07-07,70.6577997512667,71.77106784343339,70.3099018135643,71.59712219238281,1018100
2021-07-08,71.39706285798779,71.91891296639263,71.12744516808512,71.3709716796875,1069300
2021-07-09,71.65800903998165,71.80586351767684,70.8578483700529,71.24922943115234,1294700
2021-07-12,71.07527839268204,72.31900903724595,70.91872465296066,72.08417510986328,1022900
2021-07-13,72.03199037321716,72.54514130594168,71.5449372592557,71.86673736572266,868200
2021-07-14,71.73628357429995,72.74518028818326,71.34489590847528,72.37989044189453,711200
2021-07-15,72.20593986958652,73.29311679667111,72.11896704254002,73.11917114257812,1462400
2021-07-16,73.24092285470817,74.32809961000714,72.97130514278614,73.9802017211914,808600
2021-07-19,73.75408131403982,74.39768816135754,72.16245278815322,73.0408935546875,1471100
2021-07-20,73.13655901423385,74.02369905367271,72.82345818128007,73.0408935546875,949100
2021-07-21,73.00611046486976,73.04090092439736,71.55363698089914,71.5797348022461,1210400
2021-07-22,71.57103419959174,71.97981379694917,71.22313624637678,71.74497985839844,735200
2021-07-23,71.71018137528404,72.55383166085691,71.52753646329415,72.52774047851562,552000
2021-07-26,72.28421207026834,72.62341070318365,71.84934134749477,72.40597534179688,651200
2021-07-27,72.46686757764219,74.1106786193264,72.02329751756184,73.9193344116211,742900
2021-07-28,73.91933049979814,74.01500259858781,72.73648149258149,73.22354125976562,737000
2021-07-29,73.34530271100613,73.65841018366194,72.88434077504091,73.2931137084961,717600
2021-07-30,73.28440874980605,73.90192431827657,72.89302115698953,72.98869323730469,939700
2021-08-02,73.1713547123769,73.95412343984277,72.97131787044763,73.76277923583984,746100
2021-08-03,73.9454138612963,74.77167220565254,73.267016603901,74.45856475830078,795600
2021-08-04,74.23241958134095,74.23241958134095,73.12785103581737,74.14544677734375,897400
2021-08-05,74.26722083081954,74.93692545375298,73.79755965821184,74.91082763671875,859300
2021-08-06,75.0065113155171,76.48507596936095,74.58903907687058,75.5457534790039,1396100
2021-08-09,75.54574759871542,76.37199937360779,75.54574759871542,76.28502655029297,1165100
2021-08-10,76.3719903850437,76.53724337481324,75.8936365953113,76.25892639160156,811200
2021-08-11,76.41548177981171,76.93732530529097,76.25022878642979,76.67640686035156,837700
2021-08-12,76.85903125416868,76.85903125416868,76.38067094602015,76.46764373779297,910400
2021-08-13,76.68509712413058,77.37219362173155,76.39808087153773,77.267822265625,726100
2021-08-16,77.42437962043968,78.17235778535299,77.26782589672293,77.93753051757812,699900
2021-08-17,77.85925147366024,78.3202200148175,77.51136020308212,78.25933837890625,708100
2021-08-18,78.20713898759769,78.38109123537245,77.36348883378943,77.65050506591797,624600
2021-08-19,77.78968409850695,78.94643528338945,77.67661345350253,77.90274810791016,960000
2021-08-20,77.75489674335194,78.36371318073732,77.27653623140522,77.9201431274414,1589600
2021-08-23,77.82446765338841,77.82446765338841,76.08498475813306,76.14586639404297,1486300
2021-08-24,76.18065715591048,76.25893734384395,75.31961490224978,75.78927612304688,1166800
2021-08-25,75.62402003809915,76.29372470254751,75.19784856519628,75.96321868896484,788900
2021-08-26,75.88494983120336,76.34591178853908,75.43268714728944,76.20675659179688,908800
2021-08-27,76.45028461239215,76.79818256424633,76.13717711928352,76.55464935302734,911900
2021-08-30,76.61552675004737,77.1982586072323,76.37200018792883,76.96342468261719,741300
2021-08-31,76.9895132660976,77.25043836561281,75.90233641078578,76.2937240600586,1640200
2021-09-01,76.4850696812667,77.51136491733313,76.21544530388923,77.19825744628906,1402300
2021-09-02,77.42439411510915,77.58964714208078,76.90255048355883,77.38961029052734,1167100
2021-09-03,77.27651842990313,77.49395376968093,76.59812123149246,76.6329116821289,788000
2021-09-07,76.17781462101779,76.34410564361363,75.101309948199,75.39012908935547,1251500
2021-09-08,75.48641660635249,77.63066576947483,75.18885016917399,77.39436340332031,1198900
2021-09-09,77.43810723655307,77.52562636255539,76.76419594404449,76.91297912597656,946800
2021-09-10,76.82545486313624,77.01800093383576,76.1165413094524,76.15155029296875,1288400
2021-09-13,76.72919963375273,76.94800082354485,75.16258231356726,75.34637451171875,1167600
2021-09-14,75.68770988899259,76.06404819943408,75.04880748204499,75.20634460449219,781900
2021-09-15,74.90878841998452,75.38139989397203,74.43618362328087,74.68998718261719,893400
2021-09-16,74.91751577169987,75.4338899809566,74.3136291112707,74.4361572265625,1228900
2021-09-17,74.06855089320473,74.74246206529158,73.0620711081048,73.1670913696289,1764100
2021-09-20,72.99207536033133,73.76225311408638,72.3969358805672,73.02708435058594,1092000
2021-09-21,73.21963202565843,73.72724570201075,72.51071164307139,72.57197570800781,991600
2021-09-22,72.99207830460851,73.40342561009003,72.32692081750474,73.14086151123047,1057500
2021-09-23,73.0095878882103,73.70975444779064,72.82579566870919,72.91331481933594,1214200
2021-09-24,72.92206032127497,73.41217285004491,72.77327711465301,73.14086151123047,823800
2021-09-27,73.21088449081091,73.74475996491901,71.84556043176062,71.94183349609375,1068500
2021-09-28,71.62674726309773,71.99433830064515,70.83031448252207,71.25916290283203,1084300
2021-09-29,71.2416509562843,72.54570385243235,71.20664197337875,72.06433868408203,955100
2021-09-30,71.99433843444466,72.0556024946028,70.73404156572666,70.8915786743164,1509700
2021-10-01,71.32920193561931,71.33795585457601,70.41898800535085,70.5502700805664,917400
2021-10-04,70.31395669668558,72.011856296815,70.25269262231406,71.64427185058594,1109100
2021-10-05,71.54797366236924,72.10810405349461,71.35542758842972,71.42544555664062,1033000
2021-10-06,71.36418737927751,72.74701231752836,70.92658505785242,72.61573028564453,939900
2021-10-07,72.84329845639924,73.43843798760817,72.2569061655485,72.39694213867188,787200
2021-10-08,72.28316752633948,72.46696642636624,71.7755537728361,71.88932800292969,604200
2021-10-11,71.94183227599609,72.00309634523427,70.99661616164751,71.12789154052734,718400
2021-10-12,71.14538036107794,71.74051973630877,70.89157023427411,71.42544555664062,844100
2021-10-13,71.49546035346317,72.38816603807038,71.1191221376243,72.2918930053711,745500
2021-10-14,72.589469027568,73.45591968049902,72.29189600217616,73.4296646118164,1747600
2021-10-15,73.6397257725255,73.77100781806045,72.7295120480406,72.79953002929688,1007600
2021-10-18,72.2919052408178,72.85203570189937,71.86305681720762,72.36192321777344,1253900
2021-10-19,72.6770010999266,73.23713158924038,72.51071006559583,73.08834838867188,666400
2021-10-20,73.3771605685669,74.1911012258002,73.35965941215937,73.82351684570312,575000
2021-10-21,73.946044921875,74.1911011751056,73.68348751224883,73.946044921875,581100
2021-10-22,74.07732830453553,74.8125037548003,74.03356539683227,74.63745880126953,412900
2021-10-25,74.54118294082006,74.68996613776015,73.96355130911304,74.15609741210938,515200
2021-10-26,74.21738238591354,75.10133457723319,74.00732839039652,74.68998718261719,585700
2021-10-27,74.92627897041143,74.99629695276175,73.77976288787463,73.91979217529297,649800
2021-10-28,73.63970408112912,74.33987033288564,73.59594118641425,74.22608947753906,528100
2021-10-29,74.13859575582269,74.64621612832819,73.3421628820415,73.77101135253906,814200
2021-11-01,73.90228876805381,74.0248168947948,73.10584926695526,73.76225280761719,911000
2021-11-02,74.02480854078192,74.26986476660826,73.11459493251165,73.8060073852539,919800
2021-11-03,73.81476994661351,74.43617123331373,73.05334604077655,73.6834945678711,966000
2021-11-04,73.54345322241178,74.40115680548276,72.70325747341616,73.84102630615234,1364900
2021-11-05,74.15608202885804,75.14506073412078,73.98103711822708,74.82998657226562,730000
2021-11-08,74.88251974491097,74.88251974491097,71.89807488123543,72.62449645996094,1432500
2021-11-09,72.75575953647038,73.4646798375371,72.59822243370905,72.67699432373047,1433700
2021-11-10,73.03583123674889,73.95479886395945,72.99207500710398,73.88478088378906,1058100
2021-11-11,73.62222127310166,73.81476069689101,72.95706383593237,73.6047134399414,657000
2021-11-12,73.77101056491337,74.13859496427243,73.24588904050292,73.99856567382812,751200
2021-11-15,74.41866660849878,75.11883315265075,74.12984740823987,75.08382415771484,794500
2021-11-16,75.18008049692186,75.44263788459764,74.47116019244973,74.51492309570312,691100
2021-11-17,74.28737549306601,75.04005209924816,73.91103718997493,74.82125091552734,578000
2021-11-18,74.73373053082923,75.01379577422868,73.7447516007304,73.88478088378906,870100
2021-11-19,74.25234907993047,74.8387411894465,74.01604679496181,74.72496032714844,993600
2021-11-22,74.60243597838392,75.93275066943268,74.43615164996356,75.51264953613281,896600
2021-11-23,75.78397092424113,75.78397092424113,74.90001899472472,75.18008422851562,731400
2021-11-24,75.26759575775073,75.47764299255222,74.75122824776345,75.05754852294922,635700
2021-11-26,74.48866820684711,75.15382560969269,73.84976587510518,73.96354675292969,644800
2021-11-29,74.28737632296158,74.72497869529182,73.6134716075772,74.4711685180664,1068000
2021-11-30,74.05981940681475,74.3311307098262,71.27666837076204,71.40794372558594,3378200
2021-12-01,71.75803529744488,73.72724597711237,71.62675325001058,71.95933532714844,1372500
2021-12-02,72.02059765768477,73.47343402972751,72.02059765768477,72.84329223632812,1263500
2021-12-03,73.24588428963541,74.42740931224355,72.54571785098064,74.41865539550781,1273500
2021-12-06,75.18008653006368,76.4841396888294,75.05755840385922,75.21509552001953,1244600
2021-12-07,75.21508671679986,76.59800818343086,74.92440728692637,76.21924591064453,1202500
2021-12-08,76.41301534344275,77.0736466000143,76.06067732921352,76.44824981689453,1052600
2021-12-09,76.46588118118905,76.84464345705771,75.954998000021,76.36898803710938,1164100
2021-12-10,76.67728725413214,77.32029805404585,76.37779752463072,76.84464263916016,756500
2021-12-13,76.88868886888693,77.91046195988353,76.79179572401351,77.47885131835938,940400
2021-12-14,77.64621317346062,77.81356856109477,76.73013681055865,76.80060577392578,1521300
2021-12-15,77.19699440754694,77.91047429614076,77.02963227257652,77.89286041259766,1282900
2021-12-16,77.75193199977512,78.74728790947485,77.59338014727467,78.09546661376953,1442800
2021-12-17,77.86640608673146,78.13065455934105,75.82285365188913,76.11353302001953,2589200
2021-12-20,75.60266432714513,76.28971995604793,74.75705688231932,76.10474395751953,1503300
2021-12-21,76.47469781308438,77.2938810952128,75.95500428844018,76.79180145263672,2172300
2021-12-22,76.60682364353246,76.99439624280143,76.19282686163892,76.68609619140625,1054800
2021-12-23,76.6860904990473,77.33791831675862,76.49230421379744,76.6508560180664,922200
2021-12-27,76.80941387541635,77.13532780995615,76.4923102418886,77.11771392822266,909300
2021-12-28,77.0208044259539,77.90164617201361,77.0208044259539,77.88402557373047,780500
2021-12-29,77.55812642262849,78.47419601909584,77.55812642262849,78.3156509399414,1112800
2021-12-30,78.43897321411775,78.79130459488044,78.04259033032423,78.4477767944336,921200
2021-12-31,78.35086959654296,78.80010076282397,77.90164515055106,78.40372467041016,726100
2022-01-03,78.61514110934392,78.61514110934392,76.97677460574444,78.02497863769531,1134800
2022-01-04,78.00736099188579,78.79130979026881,77.51409165006027,77.6109848022461,996900
2022-01-05,77.61099272857152,78.47421416492604,77.32912354441413,77.80477905273438,1135800
2022-01-06,77.69024337851475,78.26279188746278,77.22339830392758,77.42599487304688,865500
2022-01-07,77.18816508637389,78.13947585028909,76.87106149840216,77.72547912597656,822800
2022-01-10,77.77833963707845,77.95450532257273,76.53634937738633,77.08247375488281,1321100
2022-01-11,77.07366427260826,77.49647133068854,76.0606947695388,76.60681915283203,1591700
2022-01-12,76.4923092132356,77.48766488520315,76.07831915530501,77.2586441040039,1057100
2022-01-13,77.32912102031214,78.83536005401537,77.03844154355593,78.27162170410156,1739500
2022-01-14,78.0337818574382,78.39493026755626,77.36434684207721,77.5933609008789,1952300
2022-01-18,77.23220779251587,77.49646301549835,76.14876944263507,77.17935943603516,1202700
2022-01-19,77.37314902873628,77.80476639699803,76.83584165408065,77.19698333740234,929900
2022-01-20,77.39076472117421,78.44777224271293,77.22340262081944,77.40837860107422,956200
2022-01-21,78.03377653646582,78.35969044140084,77.03842766181728,77.26744842529297,1157900
2022-01-24,77.03843425112689,77.62859673028282,74.24616695097959,76.10474395751953,1937900
2022-01-25,75.435282058316,76.5979928243788,75.15341298533983,75.73477172851562,1211000
2022-01-26,75.83167078890735,76.60681590918537,74.67777012886246,75.3824462890625,1481500
2022-01-27,76.00784705893226,76.800606099447,75.54980551539474,76.03427124023438,1865300
2022-01-28,75.89335021451397,77.20580291748047,75.24152229359592,77.20580291748047,2766500
2022-01-31,76.72132862605969,78.24518807952369,76.45708008658026,78.16590881347656,2207800
2022-02-01,78.06022708359946,78.491837818545,76.59802601377538,77.1529541015625,2278300
2022-02-02,77.11771681858934,78.20995897484949,77.03843754709071,78.00736236572266,1292700
2022-02-03,78.20114110429495,78.56228950117203,77.41719236798494,77.52289581298828,917200
2022-02-04,76.88869052023155,77.45242880053512,75.99903831650951,76.52754211425781,807100
2022-02-07,76.34256484696378,77.18817225330662,76.10474049404779,76.95034790039062,1277200
2022-02-08,77.2498349722656,77.42600739135077,76.77418624146222,76.97677612304688,855300
2022-02-09,77.4436201010258,77.72548924700543,76.95035077563409,77.2586441040039,975800
2022-02-10,76.6068203087045,77.00319647139965,75.19747462765582,75.36483001708984,1110000
2022-02-11,75.56742648570193,76.02546131118729,75.11819524050011,75.50576782226562,1349800
2022-02-14,75.93738731915101,76.15759781713729,74.11404466463632,74.98607635498047,1324600
2022-02-15,75.43529442058376,75.79644279967258,73.955479864876,74.32543182373047,958400
2022-02-16,74.35187575207996,74.76586584317312,73.58554079992462,74.40472412109375,803300
2022-02-17,74.29901110934158,74.90679415601518,73.59434163869744,74.43994903564453,1055200
2022-02-18,73.58553032174883,75.25032091153697,73.55029584065981,74.58087921142578,1379500
2022-02-22,75.12700798410327,75.58504282448331,73.97310722214758,74.80109405517578,970400
2022-02-23,74.79229703101947,75.05654559737954,73.6824342354921,73.77932739257812,876000
2022-02-24,73.36533550178707,73.7088633653066,72.02645181602094,73.3301010131836,1259700
2022-02-25,74.078821175098,75.80527092915696,73.98192800397752,75.77884674072266,1334000
2022-02-28,75.15342321239737,75.91094770916072,74.88916798039538,75.7083511352539,1519200
2022-03-01,75.664319505733,76.08711984851253,73.99952887542183,74.68658447265625,1213800
2022-03-02,74.73943963220624,75.97261973132358,74.63374289704448,75.74359893798828,1297000
2022-03-03,75.87572680233292,77.20580005948841,75.87572680233292,76.89750671386719,908700
2022-03-04,76.65967179314431,78.92343527558818,76.47469579500189,78.85296630859375,1158200
2022-03-07,78.90581347389075,79.14363781326232,77.8487992359429,78.89700317382812,1787800
2022-03-08,79.33148382716358,79.46448755424477,77.78865818163324,77.80638885498047,1616500
2022-03-09,78.54233452253618,78.54233452253618,76.80443769961529,76.91083526611328,1930900
2022-03-10,76.62708817950448,77.7709092394461,76.45862313064845,77.62904357910156,983000
2022-03-11,77.4694462490702,78.49799434888186,77.37191064070227,77.57584381103516,933100
2022-03-14,78.16106659913865,78.56007103285543,77.09704350114245,77.47831726074219,791700
2022-03-15,78.2497334541709,78.47140408718555,77.6201896681914,78.4359359741211,1262100
2022-03-16,78.35613826980452,78.60440829791438,77.02611446362948,77.96599578857422,1189400
2022-03-17,78.17880432410873,79.038887540649,77.92166555468988,78.5689468383789,1319700
2022-03-18,78.53347017212363,78.93247459838636,77.7177238809616,77.89505767822266,2223300
2022-03-21,78.09010589619301,79.4821967653953,78.09010589619301,79.32259368896484,1362200
2022-03-22,79.6506963446056,79.6506963446056,78.38274000754056,78.54234313964844,1149500
2022-03-23,78.7196536971408,79.43786419708168,78.24971315940915,79.02999114990234,1530000
2022-03-24,78.95021766378927,79.81916280308903,78.77287708903846,79.40242767333984,893100
2022-03-25,79.79255439258743,80.84770870736988,79.41128065601607,80.49303436279297,1675500
2022-03-28,80.50191721173866,81.57480238788406,79.78370644242393,81.39746856689453,1838000
2022-03-29,81.59252256026251,81.9826650340366,81.06051440093013,81.9294662475586,1533700
2022-03-30,82.08019971842783,83.2328896879063,81.72552536129211,83.18855285644531,1752900
2022-03-31,83.05554052359136,83.9954284873702,83.05554052359136,83.13534545898438,1512800
2022-04-01,83.09987981532831,84.10182854268216,82.55900298277132,84.04862976074219,1246300
2022-04-04,83.54322769309658,84.07523584942841,82.64767645828005,83.69396209716797,1019400
2022-04-05,83.84469693784969,84.96191880735984,83.74716131944837,84.181640625,1409200
2022-04-06,84.42990647960927,86.45154144329172,84.3057714741095,86.12346649169922,1735800
2022-04-07,86.00820538203324,86.11460972094496,85.05945534583577,85.83087158203125,1314100
2022-04-08,86.22099347656722,86.46926346272069,85.48505223614076,86.07025909423828,1352300
2022-04-11,86.18553245913844,86.54907551509048,85.32545615488301,85.54712677001953,1097100
2022-04-12,85.34318830307755,86.20327138705348,84.94418389487348,85.78652954101562,847600
2022-04-13,85.78652664779068,86.03479665028681,84.93531231143959,85.34318542480469,1132300
2022-04-14,85.65352292792484,85.94612975865965,85.26338725179531,85.34318542480469,795300
2022-04-18,85.61807060004064,86.00821311293426,84.78459354729263,85.19246673583984,758600
2022-04-19,85.60033604872648,85.84860608574478,85.3077291773044,85.67127227783203,1111300
2022-04-20,86.46926360949917,87.45348160259954,86.18552551557787,87.34708404541016,1253300
2022-04-21,87.32936194255755,87.95890573757886,86.59342057166565,86.7264175415039,1182900
2022-04-22,86.62001182749711,86.88601250703326,85.72446064723631,85.90179443359375,1111100
2022-04-25,86.11461365835143,86.41608248510902,84.09297171569882,85.05059051513672,1397900
2022-04-26,84.89985039007811,85.74219606920911,84.14617160903713,84.16390228271484,884300
2022-04-27,84.18164687712836,84.8466588166089,83.14422311025176,83.6407699584961,1038400
2022-04-28,83.91563936800411,84.80232195368873,83.35703177436926,84.63385009765625,1155400
2022-04-29,84.18163578316529,84.23483456656047,82.26639840273425,82.372802734375,1537500
2022-05-02,82.83386300145472,83.36587105519658,80.60829518740218,81.57477569580078,1254500
2022-05-03,82.1245222317346,83.1885383527832,81.48610985316563,81.94718170166016,1174000
2022-05-04,82.19546694075842,83.39249375526086,82.00040246873174,83.2240219116211,1136300
2022-05-05,82.85160781153485,83.32154841358516,82.06246099585603,82.68313598632812,1272300
2022-05-06,82.11567781854589,82.81615789875602,81.32653082947974,82.1511459350586,1800600
2022-05-09,81.74326184413488,82.79840941909303,80.83884190577004,82.177734375,1699100
2022-05-10,82.1777348635947,83.28608799524393,80.57284169371881,82.36393737792969,2522800
2022-05-11,82.25753258524871,84.1107025287997,82.16886568817918,82.83387756347656,1635800
2022-05-12,82.94027656401593,83.13534778393196,80.84770545648975,82.11566162109375,1439100
2022-05-13,82.54127592725482,82.72748521716572,81.2201208123914,82.55901336669922,1413500
2022-05-16,82.78954647442038,82.88708208944689,81.68119336261955,82.44374084472656,1196600
2022-05-17,82.86048646717343,83.2772283725712,81.61913623601164,82.90482330322266,1389200
2022-05-18,83.24176896859827,83.25950641081488,81.84081545183055,82.2841567993164,1414800
2022-05-19,82.03587333917078,82.28415015619426,81.02505568969845,82.00041198730469,1392400
2022-05-20,82.32846018422455,82.43486450847158,81.39744771525024,82.14225769042969,2045300
2022-05-23,83.01122619984163,83.24175880168417,81.89400424647302,82.66542053222656,1176300
2022-05-24,82.86046433425375,84.95303525762317,82.42599186939938,84.6870346069336,1415500
2022-05-25,84.86437511228038,84.86437511228038,84.18163261329957,84.66930389404297,1278700
2022-05-26,85.4052605338085,85.73333550339098,84.97964994529207,85.00625610351562,1164800
2022-05-27,84.78459207033823,85.76881029082817,84.48311647066724,85.60920715332031,1116300
2022-05-31,84.6781821042413,85.14812276548032,83.83583640181486,84.40331268310547,1581300
2022-06-01,84.51856936147387,84.51856936147387,83.41908503717025,83.67622375488281,1312100
2022-06-02,84.0131702513444,84.163904658838,82.34620951969835,83.44569396972656,2610500
2022-06-03,83.454560821679,83.87129592162657,82.6831445975938,82.73634338378906,1615100
2022-06-06,83.02008626547543,83.37476064504321,82.35507434060503,82.594482421875,1713800
2022-06-07,82.2107774585216,83.9686775646375,82.05015697146604,83.62959289550781,2733600
2022-06-08,83.37972077831124,83.37972077831124,82.13937662203207,82.39814758300781,2412400
2022-06-09,82.44278575953908,82.72833253362496,80.20302420806948,80.2565689086914,1094200
2022-06-10,79.44453045400564,80.30117066009247,79.10544583325395,79.63191986083984,970700
2022-06-13,78.7306617880944,78.97158906430889,75.96441988861773,76.36597442626953,1563200
2022-06-14,76.3481377458218,76.71399815914849,73.68898474465087,74.33146667480469,1544000
2022-06-15,74.82223511572587,75.48256063934753,73.46588987693939,74.29576110839844,1263900
2022-06-16,73.31420164548213,73.55512895136177,72.45755458286844,73.17142486572266,1332500
2022-06-17,73.35880433117414,73.74250836475919,71.91322026809242,72.62709045410156,2183300
2022-06-21,72.85911165941742,74.01914239872706,72.6895659296529,73.5729751586914,1576300
2022-06-22,73.26065894015883,74.80440057539884,73.26065894015883,74.31361389160156,1554700
2022-06-23,74.45639226125003,76.18751654794175,74.36715336558835,76.12505340576172,1682600
2022-06-24,76.4641382726759,78.98052105305202,76.12504683755152,78.44512176513672,3015300
2022-06-27,78.15957291532568,79.63192615158839,77.96326505073282,79.39099884033203,1748500
2022-06-28,79.7389971821693,80.66702571290189,79.4712941569302,79.95315551757812,1628100
2022-06-29,80.12271261564,80.54211090444082,79.3642296802204,79.98886108398438,1302400
2022-06-30,79.28391312484935,81.15781407525878,79.28391312484935,80.63134002685547,2035200
2022-07-01,80.95258005131366,82.46062740673669,80.62241386349561,82.26431274414062,2232100
2022-07-05,81.87168164900362,82.12153419309848,77.43677856740618,78.5165023803711,1883500
2022-07-06,78.8734471925456,79.86393904828499,78.16850210912922,78.98052978515625,1551700
2022-07-07,78.98051997792837,79.78362230285474,78.51650227553925,78.73958587646484,1269600
2022-07-08,78.62358621139201,78.9269766460592,78.01679853408629,78.3023452758789,1250000
2022-07-11,77.89186471921137,78.96266319527508,77.54385487409213,78.45403289794922,1536600
2022-07-12,77.99896402866001,79.2125327182456,77.89188143488533,78.09711456298828,1283800
2022-07-13,77.59740806969323,78.54328047048728,77.36539919116888,77.7044906616211,748100
2022-07-14,76.34814333963324,77.8115714842173,76.24106754874377,77.67772674560547,887400
2022-07-15,78.3380394695994,78.41834629949201,77.06200097796993,78.3023452758789,861100
2022-07-18,77.9900302847867,78.26665177861788,77.06200166370976,77.11553955078125,894800
2022-07-19,77.35648620385041,77.64203299449258,77.05308890930856,77.16017150878906,1374200
2022-07-20,77.24046734426135,77.35647517915848,75.9912045682271,76.6069107055664,1788100
2022-07-21,76.40167365515956,77.04414870342345,76.11612691994075,77.01737976074219,885100
2022-07-22,77.41894506013121,78.16850279102837,77.249399322345,78.01680755615234,662300
2022-07-25,77.88294182439289,78.85558981659892,77.72232136733001,78.77527618408203,658600
2022-07-26,78.632509412692,79.92639156347815,78.632509412692,79.77469635009766,652300
2022-07-27,79.54270157884147,79.91748045751349,79.13222850106179,79.76578521728516,646000
2022-07-28,80.53318461428047,82.31785352540027,80.33686994478184,82.14830780029297,985100
2022-07-29,82.19292519166967,83.49573264726403,82.06799891565181,83.09418487548828,1002700
2022-08-01,83.07631696247844,83.31725102142393,82.3178342147764,83.00492858886719,1197600
2022-08-02,83.47788817293613,83.81697280352986,82.50524010964591,82.56770324707031,1352300
2022-08-03,82.25538232973587,82.58554849682632,80.61348355216802,82.36246490478516,1610800
2022-08-04,82.30893113135492,82.85325571277636,81.63076182333135,81.72891235351562,1546700
2022-08-05,81.60398327181723,82.99602965249227,79.78362697273043,81.47013854980469,1580300
2022-08-08,82.2197038127935,82.5409447912133,81.61291605444191,81.99662017822266,1246100
2022-08-09,82.31785153031566,83.53142690510221,82.18400000363143,83.39757537841797,1056900
2022-08-10,83.75452439325697,84.04007118711704,83.09419870895042,83.83483123779297,1508000
2022-08-11,83.79020320017857,84.52191715051828,83.14772133003223,83.90620422363281,1318900
2022-08-12,84.37912209923974,84.8252892115377,84.08465697918017,84.62005615234375,1740800
2022-08-15,84.63792115716939,85.76226446955475,84.33453071222421,85.65518188476562,1046600
2022-08-16,85.48564556406005,86.43151793051246,85.37856297602002,85.68195343017578,1238600
2022-08-17,85.5659434009299,86.18165630346063,85.38747924760239,85.96749114990234,840200
2022-08-18,86.13703922075418,86.60105692487056,85.94964981223568,86.28873443603516,1193700
2022-08-19,86.4939879088594,87.02938727543912,86.09244008591767,86.86876678466797,1380400
2022-08-22,86.40474748583304,86.65460004561817,85.27147890798692,85.51241302490234,1332100
2022-08-23,85.3964057476002,85.61948936429505,84.48622758699275,85.07516479492188,769800
2022-08-24,85.13763319405138,85.54810622434417,84.62007757882375,85.43209838867188,1212200
2022-08-25,85.5124192434621,85.98535545287237,85.08409567555967,85.94966125488281,1571200
2022-08-26,85.81580790166272,86.1281236175088,84.53085084104283,84.58438873291016,1098200
2022-08-29,84.10251577382326,85.5837941205305,83.65634858138918,84.9948501586914,959300
2022-08-30,85.25363676060994,85.25363676060994,83.12095790494067,83.29049682617188,891500
2022-08-31,83.23696275446308,83.638517372369,82.63017500986993,82.64802551269531,1628400
2022-09-01,82.77294247450074,83.79912841623202,82.34461895858834,83.75450897216797,935000
2022-09-02,83.65636617678341,84.58439494919456,82.51417901319199,82.92465209960938,876100
2022-09-06,83.19405274016623,83.98432193699695,82.59237027718815,82.81687927246094,993200
2022-09-07,83.31978522805301,85.90613348682479,83.24794069831569,85.8612289428711,1359600
2022-09-08,85.56486727498388,85.87020307165103,84.81949576551636,85.15177154541016,1111200
2022-09-09,85.43016861591865,86.13961793126387,84.96319287556899,85.8612289428711,1443300
2022-09-12,86.13961543846007,86.53475348910891,85.59181290514098,86.14859771728516,1050700
2022-09-13,85.43913948110487,85.62772620786825,83.15812735270363,83.58918762207031,1156000
2022-09-14,83.6071455642856,84.85541498651237,83.6071455642856,84.17291259765625,958800
2022-09-15,83.71489789649985,83.71489789649985,81.7571795895664,81.88290405273438,1106000
2022-09-16,81.69433702662349,82.59237303773031,81.69433702662349,82.37684631347656,2386200
2022-09-19,82.08945867972801,82.95157225614462,81.61349393360364,82.88871002197266,873800
2022-09-20,82.2511016490029,82.35886841941378,81.05671915476452,81.9367904663086,1257800
2022-09-21,82.54746749248547,83.52633029545004,81.20041349221069,81.23633575439453,1793700
2022-09-22,81.1106099660886,81.72127471051171,80.46402296005581,81.19143676757812,1283600
2022-09-23,80.32932401588931,80.49097078314176,79.01819217105128,79.99705505371094,1149700
2022-09-26,79.66476225436928,79.70068451181861,77.42865482704084,77.86869049072266,1852700
2022-09-27,78.15606634040472,78.46140212112245,76.07262324490127,76.43183898925781,1604600
2022-09-28,77.50948332197055,77.76991457861799,76.37796291905228,77.23109436035156,1286800
2022-09-29,76.92575850305802,76.92575850305802,73.81854825894217,74.0789794921875,1473100
2022-09-30,74.54595940786257,74.76148609802185,72.14819843039443,72.3367919921875,2197700
2022-10-03,73.44138111771447,74.76149510040744,72.76785413482793,74.3124771118164,1348500
2022-10-04,74.39328432150086,75.59665588761702,74.0879554302513,75.49787139892578,1039500
2022-10-05,74.53698897859798,74.53698897859798,72.64213244560268,73.13605499267578,1354600
2022-10-06,72.85763480354912,72.85763480354912,70.5676478502285,70.80113220214844,1708600
2022-10-07,70.89094493126615,71.09748931879008,68.71769318971985,69.11283111572266,1739900
2022-10-10,69.17569519475389,70.37008442922745,69.05895300961687,69.76840209960938,1261100
2022-10-11,69.40022847918988,70.61257583983272,69.15776174764999,69.93904876708984,1649500
2022-10-12,69.79535158413367,70.01986056022702,67.25390833040417,67.29881286621094,2328000
2022-10-13,66.42773474804179,69.49901671987314,65.80808761546331,69.31941223144531,2599400
2022-10-14,70.01089109957034,70.6305381794964,68.23278352021865,68.47525024414062,1239800
2022-10-17,69.21164202603032,70.54073847008144,69.21164202603032,69.78638458251953,1191300
2022-10-18,71.09751365529382,71.69022074718019,70.6125733577881,71.26814270019531,1224300
2022-10-19,70.35213649042998,71.17833481213563,69.8582208045481,70.5497055053711,907800
2022-10-20,70.29824634766382,70.29824634766382,68.49319234235601,68.80751037597656,1465800
2022-10-21,69.0409951097269,70.25334901348279,68.4033904652131,69.66962432861328,1199600
2022-10-24,70.12763114348394,70.78320046797249,69.37328415785232,69.93006896972656,1959300
2022-10-25,70.06476546267352,71.54652622783543,69.90311870917456,71.41181945800781,1884300
2022-10-26,71.85186530897774,72.2020988156322,71.13343373808736,71.40284729003906,948000
2022-10-27,71.88777778083536,73.04623808260857,71.74408874564068,72.09432220458984,1290000
2022-10-28,72.3816974983537,74.05204494344015,72.3816974983537,73.935302734375,913300
2022-10-31,73.9353072071384,73.9353072071384,72.8217376087342,73.20789337158203,1178400
2022-11-01,73.47729821614426,73.98019613555978,72.78581357694792,73.74671173095703,1125100
2022-11-02,73.51321688925277,75.04885740525548,72.88459452064463,72.89356994628906,1683700
2022-11-03,72.32781797095683,73.80059641618409,71.7351109410267,72.86663818359375,1937100
2022-11-04,72.99235412039518,73.962234500402,71.86082701038721,72.7678451538086,1777400
2022-11-07,72.98337433068345,73.80957256299708,71.87879401425515,72.75886535644531,3203600
2022-11-08,73.23483577704275,74.45616523907307,72.95643996854788,73.935302734375,2195400
2022-11-09,73.71975268290713,74.23163964652558,72.89356142320463,73.25277709960938,1972200
2022-11-10,75.22847711163027,76.69228026230945,74.05205207519548,76.60247802734375,2052700
2022-11-11,76.7012626232,76.7012626232,74.33942341739755,74.8243637084961,1479300
2022-11-14,74.89620645891888,75.24643996337389,74.04306811741034,74.07001495361328,1276200
2022-11-15,74.70760963002368,75.3092920460526,73.76466918286711,74.91415405273438,824000
2022-11-16,75.10273763474271,76.3240669708279,75.03987539765612,75.86607360839844,1194000
2022-11-17,75.18355964898848,75.47991311276793,74.63575725283962,75.06681060791016,1492800
2022-11-18,75.97383989881645,77.47355828897196,75.87505539632998,77.39273834228516,1689800
2022-11-21,77.59031123045976,78.48834722421168,77.24905316789265,77.91360473632812,1579000
2022-11-22,78.14709213482296,78.94635050302391,77.76093636875915,78.33568572998047,957800
2022-11-23,78.12912503637682,79.22472995496128,78.12912503637682,79.15288543701172,923200
2022-11-25,79.46720638115998,79.88928441152125,79.36842186973622,79.75457763671875,350000
2022-11-28,79.18883151574325,79.45824511335768,78.39856213499863,78.97330474853516,1056500
2022-11-29,78.5781415217739,78.72183055497656,77.98543453701825,78.34465026855469,1011000
2022-11-30,78.19198188057209,80.4909514845397,78.02135287508484,80.21256256103516,2240500
2022-12-01,80.96691534492115,81.62247767714241,79.58393931681563,79.65577697753906,1076100
2022-12-02,78.76673394951666,79.36841640386434,78.27281827788363,79.0630874633789,941900
2022-12-05,78.47037990385917,78.72183572848922,78.00340421820182,78.3536376953125,842600
2022-12-06,78.1728173065684,78.95038694927527,77.77498905268548,78.92326354980469,1175800
2022-12-07,78.8509298455981,79.27588149873492,77.99199000491744,78.30844116210938,1031200
2022-12-08,78.2180221338811,79.8635749358478,78.04623141835202,79.72795104980469,1136000
2022-12-09,79.39341455850027,80.61402265795275,79.3753345924726,80.11673736572266,1188500
2022-12-12,80.83100597963745,82.00639676224421,80.20714031391788,81.99736022949219,1005600
2022-12-13,83.21796691819723,83.57962829821362,81.24691964013086,82.15106964111328,1269400
2022-12-14,82.40422531187434,83.32646211733665,80.76771612127584,81.18362426757812,1485800
2022-12-15,80.72250436205861,81.16553589472377,79.43861312153383,79.73698425292969,1400600
2022-12-16,79.1040744922208,79.86356401130104,78.32650500992942,79.32107543945312,2888200
2022-12-19,79.0678984477012,79.61943038589965,78.42595290775714,78.93228149414062,836700
2022-12-20,78.95037364666392,79.19449109888491,78.35363826450335,78.84187316894531,725000
2022-12-21,78.94133457190783,80.13481230020584,78.7876307269121,80.1076889038086,918900
2022-12-22,79.60135074016017,79.91780179658129,78.44404007775402,79.89067840576172,876300
2022-12-23,79.69178694211304,81.05705548483947,79.69178694211304,80.94855499267578,792000
2022-12-27,81.16554476347594,81.73516369440274,80.65017952480522,81.62666320800781,1356700
2022-12-28,81.81651888355312,82.20530359919994,80.71345495087532,80.81291198730469,972900
2022-12-29,81.33733521081146,81.7622868251609,81.13842110212727,81.3825454711914,805300
2022-12-30,81.49105459968483,81.68996874630248,79.70988450978703,80.39703369140625,716500
2023-01-03,80.46030711979658,80.78580167387605,79.01366848950843,80.00823211669922,1084500
2023-01-04,80.41510942586324,81.409673123149,79.81836706862121,80.43318939208984,1350000
2023-01-05,79.69177734547533,80.11672893262923,77.45852582872477,77.75689697265625,1362000
2023-01-06,78.47118189295055,80.0805678418617,78.27226778274944,79.85453033447266,1587100
2023-01-09,79.61944180167228,81.25595788980716,79.61944180167228,80.84004974365234,1479200
2023-01-10,80.81290907143537,80.82195250117974,79.73697546779113,80.57783508300781,1055500
2023-01-11,80.72250983082631,82.06065484833533,80.64113964299652,81.93407440185547,1427400
2023-01-12,82.20531476158285,82.20531476158285,81.00279362918938,81.1474609375,1091600
2023-01-13,80.57784380732103,81.68090092151267,80.0986385526056,81.50911712646484,2667700
2023-01-17,81.74419329619002,81.98831072663087,80.32467137395878,80.68633270263672,2124500
2023-01-18,80.93951771245939,80.93951771245939,78.2903575193032,78.37173461914062,2359700
2023-01-19,78.34459230832296,78.34459230832296,77.52181256623896,77.79306030273438,937200
2023-01-20,77.74786881348695,78.4259814202868,76.80755183761696,78.37173461914062,970900
2023-01-23,77.9829327576001,78.60679842705822,77.48564752859482,77.73881530761719,1478100
2023-01-24,77.72978681803501,78.50735647206345,76.83468013188337,78.1818618774414,1118400
2023-01-25,77.59413681750873,78.57966370249953,77.31385258236362,78.56157684326172,1575100
2023-01-26,78.41692708042386,79.18545314734112,78.26321634854715,79.06790924072266,1138700
2023-01-27,78.86900939361293,79.40245459508665,78.59776162797452,78.82379913330078,1122100
2023-01-30,78.59776136167764,79.30299727220743,78.30843363176498,78.57968139648438,1821500
2023-01-31,78.8147512893481,78.93229520033235,77.44948980025293,78.54351043701172,2479200
2023-02-01,78.1728173065684,79.54712933009965,78.05528027615657,78.92326354980469,2930900
2023-02-02,79.09504364038571,79.85452631589658,78.21801705215273,78.41693115234375,2296500
2023-02-03,77.99198375294287,78.19993439752022,76.33738753753742,77.1240005493164,2301100
2023-02-06,76.9974195593971,77.99198320881464,76.87083220943309,77.66648864746094,1863300
2023-02-07,77.23249091890106,77.91964684658761,76.93411976499699,77.74785614013672,2005800
2023-02-08,77.39524368495438,77.39524368495438,76.21080931484501,76.59959411621094,1463800
2023-02-09,76.4639606446622,77.18728336058935,75.65022431377331,75.6954345703125,1109000
2023-02-10,75.96667229955844,77.41331767208115,75.69543146579771,77.30481719970703,1162000
2023-02-13,77.30483592001579,77.74786755112528,77.14208862110156,77.61224365234375,892600
2023-02-14,77.39523834366238,77.82018994584178,76.6176687945931,77.03357696533203,882500
2023-02-15,76.67190673003357,77.72071692374591,76.49107262896894,77.60317993164062,1093500
2023-02-16,77.08784182083616,78.22706601511773,76.57247652396077,77.61224365234375,1846600
2023-02-17,77.85635951039421,79.18546115606327,77.43140789327639,78.89613342285156,1283400
2023-02-21,78.43500592111593,78.66104340215661,77.61222617903194,77.79306030273438,1091400
2023-02-22,77.93771937659844,78.52541819692124,77.10590311607935,77.30481719970703,1134700
2023-02-23,77.72976742026262,77.72976742026262,76.36449915009038,76.81657409667969,1279400
2023-02-24,76.04805353983285,76.55437530905266,75.36994107114913,76.28313446044922,1487500
2023-02-27,76.54533303324307,77.28673566745498,75.71350989149714,75.8581771850586,957200
2023-02-28,75.47845654922723,76.09327891894158,74.75513367963926,74.78225708007812,1659800
2023-03-01,74.2759230192277,74.37538006992499,72.72982736491139,73.2723159790039,1841700
2023-03-02,73.40793345689418,74.62853445671198,72.95585850154563,74.4748306274414,1261100
2023-03-03,74.78223109032032,75.73159116444994,73.82383448459706,75.7044677734375,1543100
2023-03-06,75.74969042399718,76.34643277076174,75.43323928470573,75.81298065185547,773100
2023-03-07,76.02094501294086,76.19272884788545,74.19455787713635,74.53813934326172,955600
2023-03-08,74.60140598869539,75.22526469392233,74.25782463120645,75.18006134033203,844700
2023-03-09,75.51460797279077,76.18368396608626,74.41155072327119,74.73704528808594,887600
2023-03-10,74.97212062260306,75.11678794195443,72.90161617667934,73.28136444091797,870900
2023-03-13,73.3988930145651,76.83466557433941,73.28135600471116,75.3247299194336,1995000
2023-03-14,75.88046482905335,77.01015162525465,75.55249012198227,76.26309967041016,1196700
2023-03-15,76.10823345758456,78.24917468972826,75.67093148069247,77.65699768066406,1441800
2023-03-16,77.28345901350937,78.60446310758408,77.15591407824743,78.39492797851562,1497900
2023-03-17,78.13983000584075,78.34937208249904,77.0192556695984,77.45655059814453,2192100
2023-03-20,77.75721269171888,78.6318096961679,77.75721269171888,78.32205963134766,1022200
2023-03-21,78.16717382457725,78.22183395773386,74.74166414963922,76.2904281616211,1568600
2023-03-22,75.90779875209502,76.2995459526252,74.51390965157654,74.5321273803711,1663800
2023-03-23,74.62322707681273,75.2153970190335,73.36598848405137,73.43887329101562,1334400
2023-03-24,73.58464118850358,76.60929138589285,73.50265098784496,76.5637435913086,1159500
2023-03-27,77.00104586856727,77.38368769331329,76.30866093949695,76.51819610595703,941100
2023-03-28,76.29954832576874,77.63877733087892,76.29954832576874,77.04660034179688,871500
2023-03-29,77.58412310460045,78.45872014484424,77.58412310460045,78.35850524902344,1278400
2023-03-30,78.52248079086868,79.13287546380874,78.15806367470145,78.75934600830078,1515800
2023-03-31,79.02355140879187,79.24220585765674,78.13984212566262,78.7046890258789,1251700
2023-04-03,78.26738788506665,79.20575723140541,77.80275590605339,78.49514770507812,1370700
2023-04-04,78.69557862962185,78.95067549293069,78.3311684405383,78.72291564941406,1038100
2023-04-05,79.24220948748473,81.36492599135643,79.0873275081078,81.32848358154297,1591200
2023-04-06,81.8568746366499,82.21217938555336,80.9367230545441,82.05730438232422,1543800
2023-04-10,81.39224580082231,82.05730753239264,80.99139324476332,82.00264739990234,1592300
2023-04-11,82.15753458153544,82.31240961365629,81.61091232361066,82.14842224121094,1459200
2023-04-12,82.35795660049396,82.43994680364764,81.58357456221367,81.9662094116211,1629900
2023-04-13,81.50158347534442,82.35796273120556,80.50855387072158,82.08464813232422,940600
2023-04-14,81.3011419052524,81.75666153687186,81.05516436247619,81.50157165527344,1416200
2023-04-17,81.80223047155093,82.34885273418803,80.85474863932967,81.75667572021484,1225700
2023-04-18,81.3740229723991,81.76577011560404,80.39009894518519,80.43565368652344,1191300
2023-04-19,80.69987305446473,81.47425516713265,80.6634306437807,81.34671020507812,790800
2023-04-20,81.49247777798504,81.57447494460496,80.84564058863046,81.53803253173828,704400
2023-04-21,82.21218982300263,82.43994966278873,81.3011504638582,81.95709991455078,777100
2023-04-24,82.07553869800424,82.767930609186,81.36492905656893,82.64949798583984,1004300
2023-04-25,82.6859359741211,83.06857084509139,82.49461853863595,82.6859359741211,550800
2023-04-26,82.02087659149755,82.72238082633898,80.87296499400736,81.07339477539062,755400
2023-04-27,80.9731648937447,81.94797659944517,80.61786014731877,81.73844146728516,847300
2023-04-28,81.65645047935094,82.11197013226624,80.6087608381884,81.05516815185547,873200
2023-05-01,80.81830144385,82.49461749413345,80.46299664663643,81.65645599365234,1157200
2023-05-02,81.65645376945017,81.86599587653251,80.45388211532695,81.1827163696289,1315800
2023-05-03,81.54714347330669,82.00266320030433,80.67254643155276,80.7636489868164,789500
2023-05-04,80.98227567359167,82.23950729438644,80.37188106462682,81.7657699584961,1682800
2023-05-05,81.87510782870342,82.59482973998416,81.39225114087314,82.4217300415039,1325900
2023-05-08,81.9388714031232,82.64948089763635,80.96405969514376,81.21003723144531,1253600
2023-05-09,81.02784656120365,81.22827634156208,80.58143225015837,80.93673706054688,989200
2023-05-10,81.3831431154334,81.99353778410784,80.97317125610587,81.81133270263672,621500
2023-05-11,81.93888596233909,81.93888596233909,80.6452047302107,80.93673706054688,801500
2023-05-12,81.48336302638558,81.91155264002614,79.42441211538224,79.91637420654297,2839900
2023-05-15,80.13501142533171,80.29899876800974,76.86438386111942,77.49299621582031,2271100
2023-05-16,77.66611289914903,77.8118825470747,76.04446379471246,76.09001159667969,1781000
2023-05-17,76.06267094112336,76.22665829688096,75.30651358743737,75.91690826416016,1284300
2023-05-18,75.3429550488362,76.39065174131146,75.04231733155045,75.94424438476562,1256600
2023-05-19,76.3815303587601,77.49299939916065,76.08999806543194,76.63662719726562,1973300
2023-05-22,76.79151659363464,77.29258412411383,76.10823700151617,76.18112182617188,959400
2023-05-23,76.04446561227084,76.56375783172889,75.25185877175927,75.3520736694336,1436400
2023-05-24,75.26097911302402,75.86226161230785,74.75990457138727,74.82367706298828,1345900
2023-05-25,74.55946653618801,74.55946653618801,73.44800422661038,73.74864196777344,1169500
2023-05-26,73.63932285699606,73.63932285699606,72.88315842022314,73.58465576171875,1061200
2023-05-30,73.35688887828609,73.87618105435546,72.84670904233833,73.01069641113281,1268800
2023-05-31,73.17467645614028,74.3681357175029,72.78292927826638,73.85795593261719,1521600
2023-06-01,73.9308502096399,73.98551035053865,72.81938100683752,73.21112823486328,1592800
2023-06-02,72.70094663706269,74.56857322989366,72.70094663706269,73.94906616210938,2018800
2023-06-05,73.89439422497911,75.13340816273397,73.89439422497911,74.65055847167969,1264900
2023-06-06,75.00587481140414,75.46139450740343,74.12216548905691,74.2952651977539,1232600
2023-06-07,74.23149138812659,76.22666289438862,73.85796190777485,76.15377807617188,1481300
2023-06-08,76.02623390049843,76.44531813420974,75.10608912610674,76.33599090576172,972100
2023-06-09,76.42709415112648,76.44531883137348,75.87135956513558,75.94424438476562,1093600
2023-06-12,76.65485569201161,76.96461270693929,75.69826152761269,76.09912109375,1369600
2023-06-13,75.45653107762364,76.1725478659847,75.20868423036376,75.75946044921875,2060700
2023-06-14,75.9797949936855,77.01709767364338,75.7962051937205,76.04405212402344,1344400
2023-06-15,76.05321612399257,77.23738896932333,75.88798254084175,77.08133697509766,1301900
2023-06-16,77.23738753724774,78.00847991215464,77.07215395716057,77.18231201171875,2814200
2023-06-20,76.90692509220115,77.00790156419525,75.93388672953134,76.08075714111328,1142200
2023-06-21,75.6768498265357,76.56727479665722,74.6670852190784,76.37449645996094,1248300
2023-06-22,76.6223658341705,76.6223658341705,75.28214081521757,75.53916931152344,785900
2023-06-23,75.75947824571774,76.11748322224668,73.9419155961865,74.19894409179688,1845000
2023-06-26,74.43759956604171,75.41982647848405,74.12549557792009,75.25459289550781,743800
2023-06-27,75.26376839561996,76.01649761532641,75.08936022510899,75.81454467773438,1069700
2023-06-28,75.79620554403697,75.79620554403697,74.03371824362007,74.2173080444336,898800
2023-06-29,73.6298000275731,74.79561677963393,73.38195313735983,74.34580993652344,822400
2023-06-30,74.37334685703777,75.24541576466338,74.36417227107908,74.97002410888672,1117800
2023-07-03,74.7772548225752,76.05322265625,74.63038440465988,76.05322265625,543300
2023-07-05,75.70437643630642,77.54030162887939,75.60339999043501,76.87018585205078,1492300
2023-07-06,76.26437009558641,76.89775982292784,75.57589782414853,76.44795989990234,1131600
2023-07-07,75.97060095376273,76.31942428578031,75.44736245398627,75.5116195678711,1422200
2023-07-10,75.28212518062911,75.88797693845521,74.72216735703994,75.36473846435547,1317300
2023-07-11,75.49325779164901,76.63153669230711,75.34638738725782,76.57645416259766,990500
2023-07-12,76.98955459541929,77.92587371628287,76.75088226912015,77.63212585449219,1027000
2023-07-13,77.48523186226963,78.30221807329077,77.44851251527437,78.25631713867188,1091900
2023-07-14,77.97176330209066,78.78874964249658,77.32918513315877,78.45828247070312,1371900
2023-07-17,78.28386036332337,78.43991234632324,77.2924589357363,77.50359344482422,1875700
2023-07-18,77.56785541704221,78.20125198050263,76.54891616430163,77.39344024658203,1843900
2023-07-19,77.8340920460276,78.61435927989207,77.70557777237947,78.20127868652344,1323000
2023-07-20,78.41238937736543,79.81687149631655,77.62294072167377,79.79851531982422,1629900
2023-07-21,80.04634541128334,81.37739554123166,79.7158782758134,81.04692840576172,1363800
2023-07-24,81.08366055074572,81.14791767036674,79.9637447486359,80.11979675292969,1704300
2023-07-25,79.9912751790679,81.00103282488247,79.8719425402853,80.79907989501953,1527800
2023-07-26,80.74400621638033,81.44165989817861,80.38600128834575,80.87252044677734,1084200
2023-07-27,80.45943173103895,80.93676925157303,79.28444060034008,79.51393127441406,1367900
2023-07-28,80.13815614662694,80.3309274963844,78.50417646122948,78.78874969482422,1090800
2023-07-31,79.11004691322326,79.30281829133345,78.17372779047352,78.64188385009766,1285400
2023-08-01,78.4674731061504,78.84383425972153,77.53114701028817,77.69638061523438,1194300
2023-08-02,77.64129597296085,78.1461713152052,77.24657168542414,77.46688079833984,1205700
2023-08-03,77.33836192976209,78.7061244705666,75.38310378739725,76.11746978759766,1705900
2023-08-04,76.20926311599708,76.64070672165514,74.45595793539717,74.72216796875,1392500
2023-08-07,74.9700220678936,75.21787595204513,74.49268448150997,74.54776000976562,1228600
2023-08-08,74.5844822754672,74.73135969455159,73.63898165148909,74.67627716064453,1212100
2023-08-09,74.40089324429606,75.20869804678341,74.10714540670968,74.36417388916016,958400
2023-08-10,74.55694135320968,74.96084723508785,73.69405406137922,73.86846923828125,825300
2023-08-11,73.94190223483898,74.43759595622898,73.57471573453158,74.27236938476562,1034800
2023-08-14,74.30907674560288,74.30907674560288,73.17998656203063,73.40947723388672,1127600
2023-08-15,72.95049687813817,73.03311015944541,72.26202485324596,72.29874420166016,1522900
2023-08-16,72.78526798626855,73.29932489008075,72.44561924424976,73.00557708740234,1177600
2023-08-17,72.87706356805953,73.85010186070998,72.67511063860374,72.69347381591797,1143100
2023-08-18,72.82198663492017,74.12549205901895,72.7852672845019,73.96025848388672,1665100
2023-08-21,73.75831020389775,74.00616408395683,72.85871057423999,73.50128173828125,1373200
2023-08-22,73.3360418924059,73.86846195630453,73.22588384361657,73.71240997314453,1126500
2023-08-23,73.9419237598473,73.97863611741528,73.13411182331137,73.73078918457031,1063100
2023-08-24,73.42785287047802,74.61202589157804,73.27180085308922,73.4186782836914,1449400
2023-08-25,73.72158343636751,74.32744219024188,73.54717528281253,73.85009765625,1054400
2023-08-28,73.99699929970129,74.42844303789624,73.58391874379234,73.73078918457031,1099000
2023-08-29,73.9694433510693,74.3274482791411,73.71241489024855,73.93272399902344,1328000
2023-08-30,73.90519095123271,74.35499078636757,73.40949017223684,73.80421447753906,735200
2023-08-31,73.98780667810423,74.0337076234741,72.75773978140259,72.76691436767578,1071100
2023-09-01,73.35441497341507,73.35441497341507,71.380793437998,72.0141830444336,911300
2023-09-05,71.89483706013932,71.94073799569404,70.3618410602046,70.94015502929688,1123600
2023-09-06,71.12376382010734,71.33489135103638,70.729039519348,71.29817199707031,1205900
2023-09-07,71.68373246019856,72.73021679863068,71.68373246019856,72.24369049072266,1002000
2023-09-08,72.317102885924,73.0331126961213,72.21612642515261,72.89542388916016,1393600
2023-09-11,72.73937660185425,73.27179675274047,72.58332459319824,72.76691436767578,980300
2023-09-12,72.90570469466795,73.01674524173227,72.29499227522358,72.85943603515625,1559100
2023-09-13,73.03525518560383,74.60829091915969,72.97048329209522,74.11787414550781,1420300
2023-09-14,74.34920764092367,75.0339401346643,74.26593251286118,74.98767852783203,1094900
2023-09-15,74.78409977726614,75.55211437740579,74.58978410607537,74.73783111572266,1577600
2023-09-18,74.76559682676788,75.18198654378311,74.1918978956831,74.65455627441406,1310400
2023-09-19,74.72859193677985,75.02469305096847,74.21966483757717,74.22891998291016,1219800
2023-09-20,74.68231992373086,75.36705239593759,74.15488961710011,74.43248748779297,1016700
2023-09-21,74.45098737366044,74.88588739039344,73.71073818441022,74.13638305664062,1166900
2023-09-22,73.7755173817368,74.5620353117717,73.63671843888183,74.21966552734375,1934500
2023-09-25,73.5811975753254,74.20116527031344,72.74841800403027,73.60896301269531,1128200
2023-09-26,73.52568103955218,73.71999674407567,70.79599897079802,71.11060333251953,1680300
2023-09-27,71.01805969191722,71.2771472492041,70.1112461818066,70.42585754394531,1669600
2023-09-28,70.8977677664249,70.98104288042747,68.77879168610623,68.88057708740234,1945200
2023-09-29,69.49127984101645,69.94468302829404,68.88982259934282,69.24144744873047,1826300
2023-10-02,68.9823602746656,69.0286218722024,65.21632172640126,65.8177719116211,2623200
2023-10-03,65.37363152453297,67.32605048332289,64.50383149750617,67.15023803710938,2197900
2023-10-04,67.62215256125751,67.65916607993029,66.03060655636249,67.39082336425781,1517600
2023-10-05,67.2705375893461,68.07556585514435,66.91891969948429,67.77946472167969,1728700
2023-10-06,66.9096619073503,68.73253730611523,66.09538558742811,68.47344970703125,1594600
2023-10-09,68.47344348555802,69.49129055788141,68.28838294862902,69.45427703857422,1567800
2023-10-10,69.47278475767035,70.62943071970027,69.39875772179482,70.48137664794922,2082600
2023-10-11,70.94403084542226,71.65652866935858,70.314815196832,71.61026000976562,1817700
2023-10-12,71.29565926501259,71.73055221265034,70.39810087722849,70.99030303955078,2026300
2023-10-13,71.83233976692725,72.28575007631731,71.40669489126857,72.1284408569336,2443300
2023-10-16,72.26724672332374,72.8224354379214,71.78608505323443,72.47081756591797,1992800
2023-10-17,72.00814494469485,73.0537502689087,71.96187628608814,72.54483032226562,1777900
2023-10-18,72.55409281514889,72.93346902764881,71.9711387199221,72.62811279296875,2760200
2023-10-19,72.28573765301176,72.85018136189245,71.7860658258253,71.85083770751953,1641800
2023-10-20,72.00815272650372,72.50782464310913,70.61092238893714,70.62943267822266,2380100
2023-10-23,69.26920752032106,70.27779931714366,67.6776616945037,69.4727783203125,2867600
2023-10-24,70.28705270987761,71.05506723267612,70.13900571513906,70.65718078613281,1905100
2023-10-25,70.35184374645307,71.28641580501554,70.24081023507267,71.11060333251953,1752200
2023-10-26,71.295654296875,72.28574287985279,70.83299594857499,71.295654296875,1594300
2023-10-27,70.9070042621446,71.28638743399232,69.52828458755685,69.75035858154297,1582100
2023-10-30,69.98170160843816,70.56465566532,68.79729732594467,69.4357681274414,1793100
2023-10-31,69.80590030210573,70.25930354865397,69.08415434159026,70.05573272705078,1550500
2023-11-01,70.20378232677879,71.64727415581731,69.4450228961808,71.10133361816406,1585100
2023-11-02,70.87001070115709,72.99824217634428,70.84225232654623,72.28575134277344,1531600
2023-11-03,73.4516504910628,73.53493268023612,72.5818574350757,72.6466293334961,1198600
2023-11-06,72.59109426322573,72.84093373239253,72.12843590065677,72.43379211425781,1324000
2023-11-07,72.48006938464151,72.48006938464151,71.75832338283101,72.17471313476562,1770500
2023-11-08,71.86009754905103,71.86009754905103,70.77747165622381,71.79531860351562,1535300
2023-11-09,72.4893106265468,73.56268144249498,70.00021337575457,70.4166030883789,2396100
2023-11-10,71.15686771225315,71.24014284076814,70.00947678631107,70.57391357421875,1378100
2023-11-13,70.55539172115797,70.62941874448221,69.1304032903911,69.19517517089844,1960500
2023-11-14,70.62943735878166,72.08218454126343,70.59242383736466,71.57325744628906,1748000
2023-11-15,71.4067027421851,72.70214780074507,71.29566923347927,71.87861633300781,1716800
2023-11-16,72.36901766669922,73.06300518601118,70.90701559837653,71.04581451416016,3168600
2023-11-17,71.39744137232991,71.39744137232991,70.62942680183872,71.36042785644531,1949600
2023-11-20,71.04583407017716,71.6010228265263,70.11126197689781,71.08284759521484,1395700
2023-11-21,71.11985584698559,71.33267477566248,70.33333791217427,70.9718017578125,1608900
2023-11-22,71.45296046268436,71.45296046268436,70.6386772056969,71.2493896484375,1626300
2023-11-24,71.16611523077236,71.58250494793833,70.83300063319695,71.40669250488281,646300
2023-11-27,71.39744278412192,71.92487304159565,70.98104601689124,71.67503356933594,1731400
2023-11-28,71.64728019786803,72.72989916094471,71.48072289127107,72.0359115600586,1653300
2023-11-29,72.17471482424398,72.83168894536306,71.14761254851499,71.24014282226562,1563900
2023-11-30,71.41594243153139,71.86934563303657,71.05506948712434,71.79531860351562,2940500
2023-12-01,71.82309691060425,73.08152839964542,71.58251255133266,73.07227325439453,1981200
2023-12-04,72.56333757893849,73.3961240628557,72.32276030772303,72.66512298583984,1929200
2023-12-05,72.8039221287998,72.8039221287998,71.7120480820692,71.91561889648438,1488000
2023-12-06,72.41528868913731,73.22956486358694,72.045160588167,73.18329620361328,1925300
2023-12-07,73.33135080202638,73.57193512835057,72.59109459469333,72.85018920898438,1680500
2023-12-08,72.91497516410864,73.14630439107648,71.97114796469947,72.19322204589844,1619400
2023-12-11,71.95263148195315,72.47080659585937,71.77681904276076,72.34126281738281,2177200
2023-12-12,72.2666453637773,72.78903008475056,71.66963222067699,72.7237319946289,1964600
2023-12-13,72.67708048644043,75.89535405979048,72.31326877830355,75.85803985595703,2416300
2023-12-14,76.25916859630422,76.57632869481587,69.56142114928385,69.98119354248047,7698200
2023-12-15,68.53529920041304,69.09499804702328,66.05395792059979,66.91217041015625,7428200
2023-12-18,67.17335373357734,67.9849144615268,65.90469938880733,66.36178588867188,4240800
2023-12-19,66.29649066723927,67.55581473681393,66.24052292275569,67.49051666259766,2440900
2023-12-20,67.47186234517054,67.76103851095623,66.96813129973478,67.20133972167969,3392600
2023-12-21,67.25731658935547,67.77037803401645,66.36179698163947,67.25731658935547,2349900
2023-12-22,67.71440241683813,68.20881031120662,67.1080661377983,67.22933197021484,2006000
2023-12-26,67.21068524869142,67.49986147986436,66.82821993408139,66.9494857788086,1658100
2023-12-27,66.8655322450327,67.40657759898708,66.50172760422555,66.88418579101562,1509500
2023-12-28,66.69762347008486,67.60247348664402,66.66963959195752,67.44389343261719,1060000
2023-12-29,67.1360495920152,67.75171619798061,66.94947856220972,67.48119354248047,1181700
2024-01-02,67.28530690057134,69.03903919408833,66.99613066789901,69.02970886230469,1531200
2024-01-03,69.02969198454775,69.25357007391209,68.25543832584079,68.72185516357422,2090800
2024-01-04,68.4420238591699,69.39351127865586,68.27411347726559,68.94575500488281,1939900
2024-01-05,68.88044598557383,69.3655235584059,68.41402907467382,69.07634735107422,1411000
2024-01-08,68.8991081918428,69.72932974249721,68.64723906881522,69.64537811279297,1612200
2024-01-09,69.33755374426406,69.72934232080586,68.84315285715769,69.04837036132812,1752100
2024-01-10,68.89910656313641,69.33753959755872,68.79649427350749,68.82447814941406,1248700
2024-01-11,68.51665127153655,68.51665127153655,66.6882975704741,67.3506088256836,1780900
2024-01-12,67.76104192708242,67.99425036078436,66.87485272579764,67.06141662597656,1920700
2024-01-16,66.72560003476298,66.92149427714125,66.06328889616302,66.42709350585938,1933900
2024-01-17,66.26851187548294,67.11738690537368,65.47560459436657,65.59687042236328,1531400
2024-01-18,65.17710912658453,65.23307688485093,64.36554104693136,64.9345703125,2216500
2024-01-19,65.12113270405281,65.2703895451609,64.30957176064076,64.6267318725586,2365600
2024-01-22,64.52411537150208,65.1024749176943,63.91777194866399,64.2256088256836,1847200
2024-01-23,64.19761427037669,64.60806337146187,63.76851162694958,64.3841781616211,1915200
2024-01-24,64.83194645986498,64.99052649133746,63.152842841459865,63.768516540527344,2265800
2024-01-25,64.18829466281197,65.04650720997923,64.10434303281549,64.99986267089844,1779300
2024-01-26,65.25171242237845,65.51291182843237,64.40283748281054,64.84127044677734,2696700
2024-01-29,64.94389036332701,65.41030725359721,64.48679668665322,65.10247039794922,1500200
2024-01-30,64.97187308287567,65.75545002845882,64.14165160231202,65.32634735107422,2351200
2024-01-31,65.9793456974187,66.05396700145694,64.50546640905453,64.89725494384766,1789000
2024-02-01,64.58009510289929,66.10061182309175,64.20696011329977,65.95135498046875,2245500
2024-02-02,65.24239421394465,65.46627231934897,64.46814049976538,64.74799346923828,1765800
2024-02-05,64.18829349186849,64.25359157521594,63.292773870121906,63.40471649169922,2619800
2024-02-06,63.1715227142917,64.10435676000313,63.003612301385274,63.78718948364258,2215900
2024-02-07,63.97375792909748,64.07637023925781,63.29278597230248,64.07637023925781,1715500
2024-02-08,63.67522990069628,63.74052797455241,62.79836395152296,63.358062744140625,1658200
2024-02-09,63.199496376648234,64.216281905904,63.003602112762934,64.08568572998047,1885800
2024-02-12,64.1416507494003,64.72000312050967,63.67523387362476,64.52410888671875,1263600
2024-02-13,64.47747713516529,64.69202493137931,62.52785072228588,63.68456268310547,1715500
2024-02-14,63.78716934891378,64.18828814663296,63.134188569815905,64.00172424316406,1359200
2024-02-15,64.17896013435173,65.3729861079656,64.01104978700252,64.86925506591797,2583400
2024-02-16,64.81328657536774,65.37298535442822,63.99238839025333,64.84127044677734,3362500
2024-02-20,64.90658607293297,65.91404841788204,64.65471692821667,65.17710876464844,1530400
2024-02-21,65.540902051849,66.7442584577802,65.27037940707778,66.60433197021484,2469200
2024-02-22,66.1752203761906,66.35245392739597,65.19574221218663,66.05394744873047,2749300
2024-02-23,66.17523455360192,67.51851043690279,65.73680151229779,66.79090118408203,2918000
2024-02-26,66.55767931289977,66.59499351282727,65.55954759494547,66.0726089477539,2218700
2024-02-27,66.32448427978422,66.81888507387951,65.95134932219766,66.52970886230469,1362600
2024-02-28,66.54835933538173,67.0334368929381,66.28716701221616,66.68828582763672,1324300
2024-02-29,66.95880815493722,67.44388571012801,66.38977897497705,66.40843963623047,3395500
2024-03-01,66.24985586487543,66.59500694611053,65.12112777797019,66.52970886230469,1963700
2024-03-04,65.95134821855021,68.05022431327438,65.95134821855021,67.78903198242188,2185000
2024-03-05,68.0595628042786,68.85247022284925,67.1267288725583,67.27598571777344,2734600
2024-03-06,67.91963318318828,68.68455668751841,67.57448919909842,68.20881652832031,1492400
2024-03-07,68.72186203771243,68.80582077771989,68.00358316721535,68.17149353027344,1525100
2024-03-08,68.21812903674433,68.65656203449554,67.6397766711633,68.10619354248047,1408700
2024-03-11,68.17149395649102,68.92708703649807,68.14351008196586,68.70320892333984,1578300
2024-03-12,68.39255694288923,68.95739423050244,67.63001978143039,68.08189392089844,1748800
2024-03-13,68.3172472274382,68.73146461336401,67.72416911946858,68.15721130371094,1261400
2024-03-14,67.79005325133224,68.08188425232424,66.46267899076578,67.19696807861328,1491800
2024-03-15,66.65097234319022,67.93127402624238,66.65097234319022,67.38526153564453,3478400
2024-03-18,67.33817833124957,68.07246740988509,67.14048567025499,67.75239562988281,1999700
2024-03-19,67.78063909165876,68.41137387056645,67.57353043415593,67.88419342041016,1083100
2024-03-20,67.74298347758848,68.3078207098854,67.31935734893955,67.82771301269531,1236000
2024-03-21,67.95009768001543,68.31724227006411,67.56412111072054,67.59236907958984,1451300
2024-03-22,68.2231058252475,68.2231058252475,67.31936471818362,67.47940063476562,1148000
2024-03-25,67.77122824587049,67.79946903180124,66.9804575106274,67.25346374511719,1368900
2024-03-26,67.21580598980034,67.53587780207636,66.4438600623339,66.81100463867188,988700
2024-03-27,67.21580457701607,68.87266672149543,66.94279835224482,68.86325073242188,1404000
2024-03-28,68.87267183858788,69.729340168254,68.61849039078336,69.62578582763672,1945800
2024-04-01,69.5033959231398,69.53163670578874,68.53375741328799,68.94796752929688,1441600
2024-04-02,68.94798619627053,69.99293853095965,68.94798619627053,69.47517395019531,1232600
2024-04-03,69.46574475181524,69.71051019166106,68.72203962549948,68.86325073242188,1935400
2024-04-04,69.38100669622085,69.55987455518105,67.97832615288043,68.61847686767578,1259800
2024-04-05,68.19486138957512,68.82559621456981,67.58295136104941,68.44903564453125,1585400
2024-04-08,68.43021140658793,69.20215734943461,68.42079541712886,69.0421142578125,1370900
2024-04-09,69.28687764407874,69.66343820597551,68.97621464184175,69.65402221679688,1147100
2024-04-10,67.68650663327175,68.2231031187502,66.99928304477694,68.04423522949219,1457700
2024-04-11,68.49610457551445,68.59024291718141,67.46056845258755,67.82771301269531,1008700
2024-04-12,67.9406797642404,68.17602922207604,66.89572759686654,67.5547103881836,971800
2024-04-15,67.89361724941193,68.11013473831729,66.83924904504669,67.38526153564453,1214200
2024-04-16,67.17814818265876,67.24404574195559,65.99198493302057,66.2179183959961,1105300
2024-04-17,66.81100353471864,67.90302125641712,66.46268376038367,67.7147445678711,1279000
2024-04-18,67.92185365895287,68.39255256555366,67.43232277400267,68.26075744628906,1073200
2024-04-19,68.47728301490662,69.7764167473448,68.40197663949411,69.55047607421875,1266300
2024-04-22,69.43750191641882,70.28476135063866,69.03270058575241,70.02116394042969,1480200
2024-04-23,69.83290098590406,70.56719024580805,69.47517234659855,69.6822738647461,1108600
2024-04-24,69.14566957738982,70.56718234949409,68.64672986340311,70.33183288574219,1006200
2024-04-25,70.35065783694378,70.6236568672034,69.54105518793236,70.37889862060547,1106300
2024-04-26,70.20945282167523,70.46362707895567,69.33395254080511,69.34336853027344,1201400
2024-04-29,69.69168053155298,70.17179543814032,69.55988540932044,69.99292755126953,1393100
2024-04-30,69.62577612123265,70.31299963295221,68.7691079109931,69.54105377197266,1447100
2024-05-01,69.3527718300979,70.73662769793154,69.1268383768684,70.12471771240234,1554200
2024-05-02,70.36948815532698,70.85901186924097,70.04941633897849,70.8401870727539,1216700
2024-05-03,70.68955913969202,71.2544035797928,68.43961891545567,69.74816131591797,2662200
2024-05-06,69.95526714782005,70.05882147881702,69.3621891285334,69.56929779052734,1886100
2024-05-07,70.13413734387495,70.13413734387495,69.35277543226613,70.0023422241211,2636200
2024-05-08,69.88937554324455,70.50128559245002,69.59754450319248,69.87996673583984,1642000
2024-05-09,69.85171681227767,70.75546505854393,69.60695854528043,70.38831329345703,1386300
2024-05-10,70.60483818454459,70.78370607294669,69.9082057921665,70.04000091552734,2286300
2024-05-13,70.22829041108142,70.61426704434118,69.76700739524391,70.10591125488281,2167800
2024-05-14,70.3977363379068,70.6707426005747,69.90821257255847,70.49187469482422,2954400
2024-05-15,71.22617514442432,71.68745814701451,70.69898738773888,70.91551208496094,3382000
2024-05-16,70.97198699979145,71.39561318123663,70.37890890930903,70.51070404052734,2781800
2024-05-17,70.52951351773642,70.8872492381604,69.72932691421582,70.36006164550781,1826300
2024-05-20,70.31300715171638,70.47304306118374,69.87054901659262,70.04000091552734,1734500
2024-05-21,69.93644616660511,70.6613193408229,69.7293374933156,70.19062042236328,1548100
2024-05-22,69.8611302615738,70.02116616470592,68.86325088640261,68.91031646728516,1763400
2024-05-23,68.49611518131992,68.50552398933691,67.2911269838964,67.30995178222656,2198300
2024-05-24,67.45116288724633,67.66768038831023,66.59448732641246,67.1593246459961,1376800
2024-05-28,67.15932566922429,67.71475418925623,66.88632658673151,67.05577850341797,1598800
2024-05-29,66.650956541813,66.650956541813,65.89783554834288,65.99197387695312,976500
2024-05-30,66.56623016719458,67.36641677167346,66.17084485895245,67.31935119628906,2069600
2024-05-31,67.68650985567302,69.14567227855947,67.47940117031337,69.07036590576172,3160400
2024-06-03,69.21156521564315,69.81406643380852,68.9291501763703,69.44691467285156,1977700
2024-06-04,69.36219347896538,69.60695892960959,68.85383778099458,69.39043426513672,1068300
2024-06-05,69.1456637956111,69.22097734146514,68.03481413229665,68.12895965576172,974400
2024-06-06,67.92185150964724,68.56200228965932,67.54529095982335,67.8747787475586,1216100
2024-06-07,67.2346315430502,67.57353533768492,66.89572774841548,66.90514373779297,1154000
2024-06-10,66.98987993454053,67.60178284126927,66.66980090455829,67.30995178222656,1541300
2024-06-11,66.6321409268734,67.42291888240578,66.2555803376816,67.28170776367188,1033000
2024-06-12,67.994430842355,68.146476107449,66.37890549287052,66.65449523925781,1476300
2024-06-13,66.65449618511568,67.0631282631075,66.13182471898784,66.52145385742188,2090100
2024-06-14,66.21736842536465,66.88258018792747,66.0653158794849,66.63550567626953,1089700
2024-06-17,66.28388011923964,67.11064940609057,66.06530642837212,66.90158081054688,1457400
2024-06-18,66.67351070147481,67.18666985572874,66.35040270592073,66.70201873779297,1483300
2024-06-20,66.84455623100021,67.80436783326952,66.4929474635327,67.52877807617188,1699400
2024-06-21,67.61431052339564,68.18449298682162,66.63549596529944,66.759033203125,3287600
2024-06-24,66.76854651855768,67.72835100422236,66.76854651855768,67.61431884765625,1197500
2024-06-25,67.53828942163966,67.53828942163966,66.61649086437919,66.66400909423828,1283700
2024-06-26,66.3028932906471,66.77804662647026,65.94177936551672,66.64500427246094,1016000
2024-06-27,66.69251413562964,67.54779148281911,66.69251413562964,67.41474914550781,1381100
2024-06-28,67.66182568689543,67.78537018263043,66.79705046806954,67.57630157470703,2596800
2024-07-01,67.73783785897857,68.2034859568417,67.03461316522942,67.23417663574219,1812700
2024-07-02,67.40524782704993,68.15599091552602,67.33872665466669,67.9469223022461,2591600
2024-07-03,67.94691748013719,68.27001822299317,67.04412916896804,67.05362701416016,785500
2024-07-05,66.98710217977118,67.65232107024528,66.66400145460102,66.94908905029297,2445400
2024-07-08,66.95859798641158,67.33872205273701,66.70201841054342,67.19617462158203,1245500
2024-07-09,67.03462978274248,67.96592620933198,66.77804293543223,67.81388092041016,1721900
2024-07-10,68.13696656956652,68.27000888669691,67.35771560483323,68.24150085449219,1063200
2024-07-11,68.5836240773811,69.9330576797145,68.2985364537936,69.48641967773438,1097600
2024-07-12,69.8095216515019,70.86436255277134,69.62896107823079,70.20864868164062,1032300
2024-07-15,69.7049785782375,70.16112887692283,68.73566916264286,69.13479614257812,1014600
2024-07-16,69.60044314349588,70.30367514452135,69.03976581187432,70.25615692138672,931300
2024-07-17,70.42721672906886,72.1567743042758,70.42721672906886,71.50106048583984,886200
2024-07-18,71.1209324965999,72.66043158294119,71.1209324965999,71.32050323486328,1062200
2024-07-19,72.10925897117205,72.10925897117205,70.63628815724269,71.10193634033203,1065100
2024-07-22,71.25397628254767,72.03322723201163,71.14944199967034,71.97620391845703,1332300
2024-07-23,71.86218066601373,72.11876023277567,71.27298802160699,71.34901428222656,1288800
2024-07-24,72.01422824883723,73.4111800189487,71.55808517100297,73.21161651611328,1429400
2024-07-25,73.65826067273615,75.32129708900061,73.1260840893524,73.69627380371094,2258100
2024-07-26,73.80081237973117,74.58006348423099,73.51571750602429,74.16192626953125,976400
2024-07-29,74.09539080357754,74.65606809669367,73.24961869175877,74.31395721435547,1191200
2024-07-30,74.18092043373211,75.65389835649185,74.11439927110662,75.56836700439453,1304600
2024-07-31,75.473335073514,75.60637739394501,74.89364757009481,75.3307876586914,1267400
2024-08-01,75.32130300235694,77.44998775222139,75.32130300235694,77.22191619873047,1533700
2024-08-02,78.56185247646893,79.66421171916011,76.74677046514319,78.4288101196289,2132400
2024-08-05,80.09182810593008,80.20586749238826,76.18606793545881,76.205078125,1708700
2024-08-06,76.27160641337704,77.29793198633101,75.9580035090166,76.55669403076172,1455800
2024-08-07,76.5566868733128,77.56401666129949,76.39513651353882,76.49016571044922,1695600
2024-08-08,75.96750225682298,76.88930070156155,75.5968833100073,76.2145767211914,1458500
2024-08-09,76.13856137552936,76.58519935195507,74.98869135057625,76.3191146850586,1351600
2024-08-12,76.1575654436405,76.39514207835369,75.84396254575583,76.32862091064453,1084700
2024-08-13,76.71825139580072,77.44047915760422,76.03402951597539,77.25992584228516,1438500
2024-08-14,76.98433954918377,77.69706949782385,76.68973957356638,77.22191619873047,827500
2024-08-15,76.7752560495596,77.53549683052748,76.56618747845809,77.29792022705078,1015900
2024-08-16,77.84910902471529,78.3432724793658,77.28843165338643,78.0201644897461,1463800
2024-08-19,78.06768672084632,78.72339332854702,77.98215535881175,78.40979766845703,924100
2024-08-20,78.42880140084354,78.7804174478406,77.88712693670766,78.13420867919922,772200
2024-08-21,78.14369645176176,78.46679713932357,77.97264101415189,78.25772857666016,749200
2024-08-22,78.32427425691962,78.55235307865432,77.86813111397929,78.20073699951172,977100
2024-08-23,78.48580773323292,78.48580773323292,77.88711726832558,77.97264862060547,765100
2024-08-26,78.22922788820703,78.83742344562599,77.92513010949756,78.46680450439453,1100700
2024-08-27,78.41929133431493,78.43830152498218,77.497500094329,77.592529296875,966400
2024-08-28,77.86812079122551,78.59034854684813,77.44998359040768,78.24823760986328,1414700
2024-08-29,78.33376293627921,78.62835562311417,77.26941707537996,78.19121551513672,1233700
2024-08-30,78.2672502319086,78.7899217491649,77.84911301810357,78.40979766845703,1168000
2024-09-03,78.5143267399059,79.61667852521053,78.03917348325005,79.14152526855469,2240400
2024-09-04,79.5406542090349,80.31040743381865,79.12252426313258,79.65469360351562,1447300
2024-09-05,80.3484199054741,80.39593088175329,79.36959809064572,79.57866668701172,1235900
2024-09-06,79.76873428834695,79.85425839789332,78.9704730145961,79.02749633789062,1076000
2024-09-09,79.05599793942795,80.45294961708557,78.77090309695224,80.38642120361328,2181900
2024-09-10,80.32940775733687,81.31772739318029,80.28189678221541,80.6905288696289,1480300
2024-09-11,80.50852901776913,80.60431402387499,79.30161747863814,80.21158599853516,1153200
2024-09-12,80.2211785459233,80.60432593489253,79.64646111643374,79.9817123413086,1404500
2024-09-13,80.02002122442629,80.59473860660995,79.96255167858631,80.45105743408203,989100
2024-09-16,81.5717699995982,82.21353766266931,81.10241098517741,81.86870574951172,1158600
2024-09-17,81.7633533617673,82.02197368481885,81.19820923668478,81.43767547607422,1695400
2024-09-18,81.35145539416125,81.63881774898866,80.49895633154905,81.05451965332031,921600
2024-09-19,80.47021581980377,80.9299867852302,79.45487426429222,80.09664916992188,1194000
2024-09-20,80.78630948894164,82.23268730733471,80.37443466214566,82.01238250732422,3814200
2024-09-23,82.35721774526246,82.5200530054334,81.80165441393153,82.03153991699219,1034300
2024-09-24,81.63881756957592,82.85530261209162,81.19819334436136,81.81123352050781,923500
2024-09-25,82.28058609202216,82.73078370804627,81.39935224802039,82.70204162597656,1860200
2024-09-26,82.16563693040052,83.43001810569314,82.16563693040052,82.433837890625,1357200
2024-09-27,82.836144998205,83.39170098712583,82.43383625790848,82.84571838378906,1107900
2024-09-30,83.09475828488488,83.91852246750179,82.52004095718007,83.77484130859375,1617500
2024-10-01,83.92811015561689,84.29209612165178,83.12349998342405,83.81316375732422,1014600
2024-10-02,83.29592149107992,83.98558531104975,82.83615048305232,83.7173843383789,1235400
2024-10-03,84.04305543418843,84.39746804074078,83.43002254734492,84.3112564086914,1360000
2024-10-04,83.24802291293678,84.22504167182714,83.04686489900025,84.04304504394531,1182100
2024-10-07,84.03348204431254,84.11968636842975,83.30550275074381,83.46833801269531,2431200
2024-10-08,83.85148641636853,83.94727143586509,82.91277568627375,83.09477233886719,2021800
2024-10-09,82.72120236534454,83.39170478314703,82.22310859103847,82.7403564453125,2310300
2024-10-10,83.20012729962541,83.40127800694935,82.13689691239345,82.19436645507812,1192800
2024-10-11,82.42427111021016,82.96067307364558,82.2039589849828,82.80741119384766,1011900
2024-10-14,82.88403615766448,83.70780043236185,82.86488207803511,83.57369995117188,798400
2024-10-15,84.12927448250088,84.79019628280888,83.66949612287308,84.22505950927734,1288000
2024-10-16,84.42619664685782,85.15417588726795,84.17714977104657,84.99134063720703,866300
2024-10-17,84.84766261309477,85.13501765775484,83.91853262204464,84.58903503417969,1995300
2024-10-18,84.47408874856133,85.16375248972244,83.851475242906,85.09669494628906,952300
2024-10-21,85.2308116121976,85.32659662891797,84.23463136086345,84.51241302490234,1208500
2024-10-22,84.03348293739121,84.32083799543098,83.5353891441033,84.06221771240234,884300
2024-10-23,84.34957067879105,85.45111664378267,84.25378566181969,85.44153594970703,937300
2024-10-24,85.57562653179718,85.76720385149795,85.08712080939712,85.25953674316406,945300
2024-10-25,85.68100360856332,85.71931907759154,84.0047402052035,84.10053253173828,772300
2024-10-28,84.49324777576184,84.81892558724279,84.31125113675992,84.40704345703125,693600
2024-10-29,83.85148782648257,83.85148782648257,82.31890556497886,82.38595581054688,1137200
2024-10-30,82.94150908285343,83.1330864265911,82.38595305583523,82.9606704711914,1088300
2024-10-31,83.09476619247235,84.43577829001715,82.99898118006085,83.4395980834961,1663900
2024-11-01,83.37254780932257,83.68864492728414,81.83996568759252,82.26142120361328,1884600
2024-11-04,81.88786350241475,82.54879258359506,81.67713206737588,82.3955307006836,1808200
2024-11-05,82.37636412628554,83.97599641995146,82.07942840808812,83.96642303466797,1391700
2024-11-06,83.22887418611226,84.81893330583469,83.15224324609291,84.07179260253906,1799700
2024-11-07,83.2001339804719,84.75187752890903,82.08900734649586,82.9031982421875,2920500
2024-11-08,83.41086396428351,86.77296396622295,83.03729729740135,86.38982391357422,2268900
2024-11-11,86.3993973717218,88.78448585664825,85.99709593134676,88.41091918945312,2202700
2024-11-12,88.2576636881782,88.86111589226934,87.7691505850976,88.15229797363281,1633200
2024-11-13,88.67912228063905,88.67912228063905,86.98369754300239,87.53926086425781,2798800
2024-11-14,87.45305669628611,87.59673056589057,85.88215905323244,85.93962860107422,1890500
2024-11-15,85.7672060797266,87.43388861082234,85.7672060797266,87.37641906738281,1447500
2024-11-18,87.14653134193101,88.66953266728743,87.04116564305292,88.45880126953125,1564000
2024-11-19,88.20976042157446,88.41091844800306,87.42431162688874,88.2385025024414,1097000
2024-11-20,88.26724263639667,88.67912479203632,87.84577978655282,88.35344696044922,1000400
2024-11-21,88.4683961238783,90.24044459459661,88.07566803648082,90.01055908203125,1426400
2024-11-22,90.0871773340136,90.47989805817028,89.62739906571093,89.85728454589844,1108500
2024-11-25,90.03929370714023,90.63317253053101,89.37836463819959,89.58909606933594,1512000
2024-11-26,89.92433830783747,90.4799016056733,89.6657180459776,90.29790496826172,803500
2024-11-27,90.8247273424044,91.6580722327205,90.60441525372516,90.97798919677734,1054900
2024-11-29,90.92053189795901,91.0450590083958,90.22129463382679,90.4128646850586,586700
2024-12-02,90.81514793499358,90.81514793499358,88.91857996181133,88.96646881103516,1191600
2024-12-03,89.44542016806943,89.8285675829597,87.91283781643746,87.93199920654297,920200
2024-12-04,88.06609444843248,88.92816694556252,87.61589681090578,88.53544616699219,1216100
2024-12-05,88.62163963426099,89.11973337522917,88.32470391309812,88.39175415039062,1012500
2024-12-06,88.44922262689778,88.7270042660222,87.8649318849306,87.92240142822266,725700
2024-12-09,87.88409267860959,88.27682074225417,87.10822455317198,87.32852935791016,1144800
2024-12-10,87.16569098660266,87.88408953869003,85.72889388242788,87.39557647705078,1583400
2024-12-11,87.53067143053676,87.62716502187388,86.44027986064786,86.70081329345703,1054600
2024-12-12,87.02889552434625,87.7719042347303,86.50782132556228,86.64291381835938,1132700
2024-12-13,86.49818253825707,87.1929482392856,86.25694485662159,86.69116973876953,672800
2024-12-16,86.61396936785916,86.61396936785916,85.60076827609579,85.62007141113281,1099500
2024-12-17,84.92530038590974,86.07358653992367,84.92530038590974,85.57181549072266,1140100
2024-12-18,85.36918839244684,85.82271639291324,83.86386767769837,83.88316345214844,2403500
2024-12-19,83.87351286011987,86.85521434364003,83.37174173669351,85.46568298339844,2888600
2024-12-20,85.27269331788946,86.1893935091602,84.79986218918073,86.16044616699219,3711300
2024-12-23,85.85165923014894,86.71046470690281,85.08934734456051,86.54642486572266,1336300
2024-12-24,86.44028552931987,87.71402015967199,86.20869206053614,87.7043685913086,845300
2024-12-26,87.33768401849976,87.90700135928608,87.0674990186697,87.5113754272461,1095400
2024-12-27,86.79731752252725,87.66577467497629,86.73942283302732,86.96136474609375,900000
2024-12-30,86.6236185470807,86.70081636768332,85.81306351672131,86.4788818359375,870700
2024-12-31,86.84555174799067,86.99994737374165,85.61041618993742,86.01569366455078,1285500
2025-01-02,86.80696744338496,86.90346104471624,85.57183167756908,85.87096405029297,927200
2025-01-03,85.92886492333623,86.65257796638963,85.65867253652488,85.73587036132812,1059400
2025-01-06,85.34988814729125,85.57183005192773,83.76736955715464,83.82527160644531,1045800
2025-01-07,84.05685334051557,85.3691868389239,83.98930708818527,84.87705993652344,1294100
2025-01-08,84.67442340319393,86.16044835547505,84.25949431027135,86.11219787597656,1476600
2025-01-10,85.5814812165473,86.05430500524936,84.8288208372286,84.95426177978516,1095600
2025-01-13,85.08934936046504,85.83235812823,84.48143309593006,85.697265625,955700
2025-01-14,85.687624986304,86.77801662547992,85.62972293823115,86.26659393310547,1174600
2025-01-15,87.17363997174414,88.29298628241268,87.0964495132758,87.92630767822266,1304900
2025-01-16,87.79121895475512,90.60887326491871,87.65611908214046,90.57027435302734,1142500
2025-01-17,90.27114291830325,91.60277226332036,90.03954944456918,90.8694076538086,1351300
2025-01-21,92.04664519728667,93.34932714884759,91.82471066258557,92.86685180664062,1506200
2025-01-22,92.50017624729176,92.66421610217425,89.8465617776442,90.0781478881836,1158200
2025-01-23,90.53167771775361,90.80186274579798,89.80796466606766,90.03955078125,1138400
2025-01-24,89.537773209732,90.94660029909626,89.537773209732,90.82115936279297,743600
2025-01-27,91.21679231544718,91.46768156931758,88.65002717412355,90.830810546875,2453600
2025-01-28,90.90799680400855,91.02379352844085,89.20968165561304,89.95269775390625,1137400
2025-01-29,90.09743860809026,90.61851280648229,89.28687628992863,89.53776550292969,912800
2025-01-30,90.62816519550155,90.91765334141222,89.96235423908999,90.81150817871094,790500
2025-01-31,90.7053663802215,91.44837518469893,90.36763510545903,90.89835357666016,1686900
2025-02-03,90.66676096908093,92.85720303778481,89.8948048766744,92.64491271972656,1725100
2025-02-04,91.79575224948667,92.22998445712389,90.80185426261153,92.14313507080078,2100100
2025-02-05,93.1177466565731,93.88005862663047,92.66421862965379,93.2335433959961,1793500
2025-02-06,93.50372234585356,93.57126859896059,92.26858665361682,93.35897827148438,1745400
2025-02-07,93.7353156069832,93.95725751956607,92.69316702631502,93.68706512451172,1586500
2025-02-10,93.6291654088176,94.55551719901861,92.99230177392485,93.79320526123047,1989100
2025-02-11,93.4747780086309,94.80640733926305,93.1177435953067,94.73886108398438,2005000
2025-02-12,93.53266924661764,94.88360166436777,93.23353689312626,93.85110473632812,2103900
2025-02-13,94.10199342310682,95.23099138998894,93.97655247655989,94.8257064819336,2629000
2025-02-14,95.37571441623395,97.09333267993816,93.98619054897497,94.63270568847656,3561300
2025-02-18,94.9993870411,95.05728908533438,94.10198265635245,94.89324188232422,2043700
2025-02-19,95.07658998839632,95.2020382893482,93.84145428726376,94.46867370605469,2114800
2025-02-20,94.12128428715484,94.39146928263254,93.20457678165377,93.80284881591797,2594300
2025-02-21,93.45548113867589,95.26959330836527,93.29144127371168,95.08625030517578,4117900
2025-02-24,95.33712561626328,96.28277311518946,94.48796434638285,95.37571716308594,2143000
2025-02-25,95.21167435524455,96.21522386711138,95.00903561178907,95.92574310302734,1602600
2025-02-26,95.50116606961589,96.22487905000159,95.26957997724942,95.84854888916016,1131800
2025-02-27,95.22133067924281,96.5722630650848,94.83534894586091,95.983642578125,1374700
2025-02-28,96.88105013405362,98.18373208489511,96.36962744951498,98.0003890991211,1852400
2025-03-03,97.93283768441135,100.2294249026853,97.44071816220043,100.03643035888672,2261400
2025-03-04,100.15223550105351,100.45136786659133,96.36963046861463,96.49507141113281,2791400
2025-03-05,95.63626326684796,96.63981286570396,94.95114916187684,95.26958465576172,1543200
2025-03-06,95.0283434885964,95.0283434885964,93.20457998251172,93.73530578613281,1600100
2025-03-07,93.77391423670143,95.89680294320084,93.57127546251657,95.13449096679688,2539300
2025-03-10,95.33712222071256,97.18017403839944,94.7967448785833,95.77134704589844,2308400
2025-03-11,95.61584356465507,96.51000023215367,94.79944835545676,95.12017822265625,2232700
2025-03-12,94.58563033609586,95.4700659121201,94.36208931099104,94.71197509765625,2037800
2025-03-13,94.96467339867661,95.80051085492398,94.61478760699009,95.20764923095703,1491900
2025-03-14,94.89663242238548,96.82100411362431,94.70225473904283,96.33505249023438,1827700
2025-03-17,96.53916742320295,98.0456132585633,96.25731454470815,97.89983367919922,2861900
2025-03-18,97.23892550905225,97.81234488137432,96.25730112631143,97.04454040527344,1358900
2025-03-19,96.81128844814569,97.63740477135019,96.29618088479585,97.24864196777344,2172800
2025-03-20,97.56937621417083,97.64713026138125,96.68494802601295,97.16117858886719,2262700
2025-03-21,96.15040099136914,97.01539440017127,95.39231754680405,96.13096618652344,3577200
2025-03-24,96.403095719046,97.13202323199766,95.87826701991669,96.03376770019531,1146700
2025-03-25,95.7130470479441,96.16012170790898,93.87614285858344,94.44956970214844,1395200
2025-03-26,94.45927991974423,96.47111936511381,94.25518112558018,96.10179138183594,1334700
2025-03-27,96.32534255879565,96.58775320326073,95.67416908750135,95.85882568359375,1761800
2025-03-28,96.73353614995477,97.26808594139781,96.38365036192549,96.89875793457031,1797800
2025-03-31,97.17089632198608,98.99807187773511,97.01538823296889,97.57909393310547,3045300
2025-04-01,97.31667826728675,98.03589207403449,96.7918495765657,97.84150695800781,1853400
2025-04-02,98.24969731236892,98.7745259642726,97.25835924657314,98.00672149658203,1916600
2025-04-03,99.02722654958382,100.0477279796264,98.06504435970866,98.82312774658203,3775500
2025-04-04,99.60064481034223,99.65895663047529,92.37940362088752,93.0986099243164,3099100
2025-04-07,91.62132100833882,93.95389041592696,89.90105542657489,91.6893539428711,2606300
2025-04-08,93.77894697736271,94.56619368953477,90.70773641708232,91.58245086669922,2441000
2025-04-09,90.94100066968302,94.86749128807313,89.19157158697251,93.64289093017578,2418400
2025-04-10,93.42906796985079,95.57697352041671,92.0878439932402,94.00249481201172,2098100
2025-04-11,93.64288762081269,95.52838251942966,92.6029513181293,94.78973388671875,1321300
2025-04-14,95.33399272772449,96.55859298235731,94.41068754333948,96.2281494140625,1881000
2025-04-15,96.50999187207374,97.26807519067074,96.09207319450962,96.24757385253906,1668600
2025-04-16,96.57803888895076,96.83072842198972,94.81888877721597,95.24652862548828,1231600
2025-04-17,95.63528193730251,97.01538278213657,95.32427319177604,95.87825775146484,1747600
2025-04-21,95.32427750155179,95.47977817382878,92.59322418466876,93.76923370361328,1248000
2025-04-22,94.27461849372901,96.62662266004696,93.84697867620443,96.36421203613281,2168700
2025-04-23,96.00461267053397,96.86960606733606,94.94524156783437,95.85882568359375,1055000
2025-04-24,95.60613600781544,96.78213818133824,95.16877504764031,96.14067840576172,847400
2025-04-25,95.93657257968258,96.21842542274516,95.01326742295252,95.5186538696289,1489300
2025-04-28,95.48950132737116,96.62662643379889,95.19792736493815,96.11151885986328,1203200
2025-04-29,95.78107118968873,96.72381114246048,95.50893204271827,96.42252349853516,980000
2025-04-30,96.87932287646532,97.02510985693377,94.69254041454023,96.4516830444336,1755300
2025-05-01,96.11151761747593,96.7821332733828,95.12017950507925,95.33399200439453,1537800
2025-05-02,96.10178865377029,97.32638879902498,93.46793179189726,96.6849365234375,2663900
2025-05-05,96.55859035689049,97.07369791406987,95.76162995587013,96.75297546386719,1633200
2025-05-06,96.70438911109115,97.30697189355763,96.36422440124498,96.66551208496094,1130000
2025-05-07,96.54887811978989,97.30696898411054,96.38365632495248,96.7432632446289,1105200
2025-05-08,96.32533065707072,96.68493752508658,94.80916397630823,94.93550872802734,2349600
2025-05-09,94.9355152231512,95.05214628927901,93.95389080791824,94.66338348388672,1295300
2025-05-12,94.20658202155454,94.20658202155454,92.30165254737517,92.73900604248047,1314400
2025-05-13,91.79626663860631,92.53491524630878,91.43666715179067,91.669921875,3421900
2025-05-14,91.77683231044267,92.61266977256315,90.64942088152334,92.34053802490234,2659100
2025-05-15,93.08889770882958,94.19686688740144,92.70013490239315,94.09967803955078,1659500
2025-05-16,93.93445788317935,95.28540291228641,93.67203983290163,95.26596069335938,1254600
2025-05-19,95.06185864131514,96.21842593189311,94.74113619030108,96.18927001953125,1751000
2025-05-20,95.84910346115716,96.7529738017285,95.62556244573261,95.81022644042969,1236000
2025-05-21,95.41174245652275,95.56725053929776,93.46793591203603,93.78866577148438,1928900
2025-05-22,93.25412400054472,93.48738614470514,91.7476782484379,92.7195816040039,1861300
2025-05-23,93.55541466482096,93.7789482736256,92.2822162869333,93.59429168701172,1451900
2025-05-27,94.22601714295232,94.27461527147672,93.3027120212553,93.97332763671875,993600
2025-05-28,93.66232425207451,93.86642305649438,92.4085680977521,92.6418228149414,1106900
2025-05-29,92.09756144737031,93.52626052608902,91.42694577816751,93.46794128417969,1042000
2025-05-30,93.29299615386232,94.43012865593225,93.29299615386232,94.15798950195312,2370600
2025-06-02,93.64287695831943,94.55646838909426,93.29299119398156,94.42040252685547,1279200
2025-06-03,94.58563232421875,94.9549529223354,93.50681902849743,94.58563232421875,1887200
2025-06-04,94.43983918427938,95.0132659707204,93.6720347094031,93.78866577148438,2089200
2025-06-05,93.84697985352798,94.08995567743628,93.18608531589608,93.32215118408203,2293800
2025-06-06,93.52625487534114,93.81782140713595,92.7973274233039,93.34159088134766,1458000
2025-06-09,93.12777784445566,93.80810721718908,92.54463732282217,93.23468780517578,2344400
2025-06-10,93.49905340058808,93.95925520408541,92.98010497377565,93.64592742919922,1732400
2025-06-11,93.81238033591025,94.13550170189835,93.6165532797302,93.85154724121094,1512800
2025-06-12,94.14529774494389,95.25173483475892,93.98863011966556,95.14402770996094,2001800
2025-06-13,95.32027313624451,95.3986069473083,93.44030649265378,93.70467376708984,1350000
2025-06-16,94.1061350606987,94.51737639001941,92.26533520303188,92.83323669433594,1203600
2025-06-17,92.70594134682403,92.77448156209392,91.55054381061511,92.41219329833984,1409100
2025-06-18,92.49052951536912,92.86260391218956,91.90304087342824,92.45136260986328,1749300
2025-06-20,92.57865595647858,93.79280013322543,92.441575523797,92.71573638916016,2508000
2025-06-23,93.22489367591578,94.39987844890734,93.22489367591578,94.00821685791016,1432100
2025-06-24,93.99842187043424,94.75236425891106,93.82217453061425,94.36071014404297,1692900
2025-06-25,94.27258509653109,94.27258509653109,92.73531949922751,93.1171875,2029000
2025-06-26,93.20530870734308,93.65571689700312,92.67656670983179,93.39134216308594,1663000
2025-06-27,93.39134753023977,94.12571021282173,93.06823362734957,93.32280731201172,2259900
2025-06-30,93.03885259781599,94.07675693292795,93.03885259781599,94.03759002685547,2377200
2025-07-01,94.09633271600136,94.69361493556416,93.14655582684992,94.38028717041016,1618900
2025-07-02,94.1452942904478,94.52716227514736,92.64719566273055,93.48926544189453,1569600
2025-07-03,93.08780805145717,94.243205571826,93.08780805145717,94.01799774169922,637600
2025-07-07,94.0179981664046,94.39987361405296,93.43050954515982,93.92987823486328,1468400
2025-07-08,93.15635228516092,93.63613380617339,92.23594867845163,93.01927185058594,1686300
2025-07-09,93.26405601786945,93.36196954324616,92.26532610651005,93.21509552001953,2150600
2025-07-10,92.64720001394957,94.44883290121606,92.39261885541892,94.28237915039062,1785800
2025-07-11,93.82217000545718,94.59569954456316,93.52842196315054,94.19424438476562,1155800
2025-07-14,94.14530040845514,95.06569658687239,93.62635195810499,94.49779510498047,1549600
2025-07-15,94.01799885869055,94.58590776721555,93.19551627695628,93.75363159179688,1552800
2025-07-16,93.83197373025477,94.89924395658052,93.16615123674896,94.83070373535156,1995400
2025-07-17,94.52716280398823,95.52589273794612,94.26278806213361,95.2517318725586,1327000
2025-07-18,95.44757094467802,96.84775611988164,95.44757094467802,96.64212799072266,1383400
2025-07-21,96.66171532995197,97.79752575247697,96.642128141276,97.23941040039062,1249400
2025-07-22,97.49399032818995,98.88438189365661,97.25899635931532,98.81584167480469,1319000
2025-07-23,98.90397048483108,99.46208583777627,97.44503120949692,97.8366928100586,1277900
2025-07-24,97.98356642784509,98.31648140152166,97.48419770249207,97.95419311523438,1031600
2025-07-25,98.09127326673969,98.29689392473551,97.78773907688732,98.012939453125,1059000
2025-07-28,97.8366889184354,97.87585582396599,95.99588918043727,96.27005004882812,1965100
2025-07-29,96.70088029141029,97.78773766102572,96.32879841728968,97.73877716064453,1326600
2025-07-30,97.7877273369381,98.80604438070363,97.5625195174142,97.75834655761719,2117400
2025-07-31,97.40586956046849,99.12916861128274,97.05337487500113,99.0214614868164,2002100
2025-08-01,100.40206823445635,101.01893020695915,98.287100093892,99.98103332519531,2179000
2025-08-04,100.4216384376177,101.4301619113692,100.2160177995995,101.10704803466797,1126200
2025-08-05,100.92101453553886,101.38121634175545,99.41312227551315,99.88311767578125,1623600
2025-08-06,99.89290534494175,100.28456693950395,99.09979603193788,99.50125122070312,1492300
2025-08-07,99.540417857704,100.49018732376727,99.27604310720274,100.18665313720703,1310300
2025-08-08,100.60768400581216,100.70559753267774,98.94313163812754,99.27603912353516,1006100
2025-08-11,99.47186631967075,99.6481136564104,98.32626236602458,99.24666595458984,1555100
2025-08-12,99.21729064372333,99.31520416875557,97.51356393280537,99.08999633789062,1310700
2025-08-13,99.1095872599262,100.10831720540801,98.75709258026829,100.08873748779297,967500
2025-08-14,100.02999139211289,100.313938385807,99.12916750027937,99.3152084350586,1463000
2025-08-15,99.05083684979466,99.05083684979466,98.0031389745229,98.46334075927734,1905600
2025-08-18,98.46334056220292,98.55146796373337,97.76814482482683,97.86605834960938,1518200
2025-08-19,98.36543236942887,99.91249154395165,98.20877221534948,99.73624420166016,1885900
2025-08-20,100.25519461845414,101.25393206797858,99.73624617541584,99.86353302001953,1570300
2025-08-21,99.61874488511484,100.19644742032509,99.17813025834785,99.38375091552734,1125600
2025-08-22,99.9908249262894,100.32373242122912,99.0508415948836,99.8243637084961,1196000
2025-08-25,99.5208293483791,99.7068702836459,98.62980651855469,98.62980651855469,1562300
2025-08-26,98.86479735936994,98.95291729203385,98.12064111214087,98.73750305175781,1296700
2025-08-27,98.76688625603518,99.16833396522486,98.24793035976435,98.8060531616211,1143400
2025-08-28,98.62000901740832,98.62000901740832,97.35690436709164,97.66043853759766,1488000
2025-08-29,97.6604409438451,98.1010630254575,97.55273382191696,97.6996078491211,985900
2025-09-02,97.55273410652154,97.8562757557152,96.94566574878094,97.64086151123047,1639800
2025-09-03,97.6408657449396,97.96398712567726,96.84775641978688,97.8366928100586,979100
2025-09-04,98.54167840012819,98.88437948604377,97.74856910553449,98.77667236328125,1663500
2025-09-05,98.82563129176012,99.06062525117737,97.64086043053057,98.5318832397461,1481600
2025-09-08,98.1206495493264,98.4633506563595,97.3764932381089,97.90523529052734,1920000
2025-09-09,97.59952121411767,98.36871901615878,97.37270281220314,97.82633209228516,1999500
2025-09-10,97.6291073116708,98.18135035957204,97.35298578772017,97.91509246826172,1336800
2025-09-11,97.81648098064453,99.06889150009552,97.67842021546873,98.92096710205078,999300
2025-09-12,98.8322109675623,99.64085576745343,98.73359721611158,99.39431762695312,917300
2025-09-15,99.27597811624351,99.64085727826537,98.85193220720346,99.07875061035156,1150500
2025-09-16,98.67442696228842,99.00972275936378,97.14589494322351,97.19519805908203,964900
2025-09-17,97.79675296504261,98.4278900363633,97.41215404732367,97.59952545166016,1053600
2025-09-18,96.85004244457531,97.7967480035272,96.5443375572176,97.29381561279297,1520300
2025-09-19,97.58966481606238,98.18135489812923,96.77115631526699,97.75730895996094,2010000
2025-09-22,97.81647863967439,98.15176691172067,97.38256908879356,97.71785736083984,1578000
2025-09-23,97.47132164258423,99.53238453693233,97.27409412748995,99.51266479492188,1194000
2025-09-24,99.6605747150654,100.2719920071889,99.13791506516401,99.45348358154297,1759700
2025-09-25,99.88740039515201,100.30158269239237,99.17736930059857,99.38446044921875,1120200
2025-09-26,100.00573992905832,101.05105928949702,99.7592017762192,100.6861801147461,1075200
2025-09-29,100.86368611820274,102.26402099609007,100.33116281455251,102.11610412597656,1791700
2025-09-30,102.26402437241187,103.05294948321779,101.86956934075637,102.93460845947266,1497100
2025-10-01,102.60918191315723,103.07266731915584,101.96818121295001,101.99776458740234,2007700
2025-10-02,101.62303192810718,102.28375238708966,101.20884210384058,101.49482727050781,1945400
2025-10-03,101.61316299865776,102.80640672057449,101.39620822671888,102.303466796875,2127000
2025-10-06,102.64861951999796,103.52630224727282,102.21471749638417,103.42768096923828,2061100
2025-10-07,103.71366577062125,104.20674206412852,102.85571783511676,103.16142272949219,2213000
2025-10-08,103.46713021726151,103.46713021726151,101.79067378681542,102.26402282714844,2062900
2025-10-09,102.55987548828125,102.74724689917639,101.53427583054872,101.57372283935547,2165500
2025-10-10,101.80053401664645,103.3980963790521,101.5539958719545,102.23443603515625,2098500
2025-10-13,102.0963779293786,103.08253053377518,101.83012003664034,102.12596130371094,1622300
2025-10-14,102.41194695163954,103.31920554632417,102.1555451666209,102.78668975830078,1652200
2025-10-15,102.95432935284315,104.1672927952264,102.55000318955074,103.93061828613281,2351500
2025-10-16,104.13771170006403,104.75899264517729,103.25017286686447,103.75311279296875,2089200
2025-10-17,103.88130724038159,104.35466378045675,103.19100345667508,104.0588150024414,1225200
2025-10-20,104.68996387415766,105.25207055653269,103.89117515012674,104.22647094726562,2217000
2025-10-21,104.54204285192162,104.69982336103546,103.0332305254857,103.46713256835938,890100
2025-10-22,103.58547282666986,104.36453430472726,103.03322976323572,103.92076110839844,1314300
2025-10-23,104.45327866131062,104.45327866131062,102.678208545266,102.88529968261719,1805500
2025-10-24,103.28962019441953,103.74324948307732,102.57958912565176,102.83599090576172,811900
2025-10-27,102.93461189236965,103.41783211263383,102.12596701251142,103.35865783691406,980500
2025-10-28,103.40796581534599,103.48685983177471,101.761092722071,101.88928985595703,1399100
2025-10-29,101.65261068867777,102.02734596398145,100.49881396514654,100.86368560791016,1222200
2025-10-30,101.21870694915077,101.87942741604687,100.88341866102354,101.30746459960938,1453800
2025-10-31,100.69604219189796,101.21870186404297,100.20296589383706,100.60728454589844,1590800
2025-11-03,100.13394165039062,100.55798759366319,98.75332642645104,100.13394165039062,1475800
2025-11-04,100.69604495899289,100.80452234944698,99.99587749935569,100.49881744384766,1365700
2025-11-05,100.44950326601085,100.94257956025841,99.4830704188369,99.87753295898438,1785300
2025-11-06,101.35676154866097,102.62889928699101,99.46335038992436,100.59742736816406,2862000
2025-11-07,101.3074630829814,103.37838210312549,100.63687899301833,103.20087432861328,2283400
2025-11-10,102.58945196733494,103.54602117628684,102.36264108662813,102.89515686035156,1492700
2025-11-11,102.77682917448371,103.82214856355428,102.38236661438711,103.7333984375,1269400
2025-11-12,103.62492065498003,104.4532852566893,103.30935211284115,104.25605773925781,1327400
2025-11-13,103.96020694275583,103.96020694275583,102.55000840133648,103.31920623779297,1898600
2025-11-14,103.31920434326823,103.94048529497348,102.89515842533734,103.56574249267578,1588100
2025-11-17,104.0686844369881,104.24619220894473,103.45727462982985,103.91090393066406,2060800
2025-11-18,104.15744166848441,104.6110709675053,103.39809994335906,103.4474105834961,1950400
2025-11-19,103.27976903862127,103.35865553157528,101.39621388954643,101.56385803222656,1755000
2025-11-20,102.14569240491514,103.01350402082353,101.79067685210089,102.02735137939453,1221100
2025-11-21,102.34291273154922,103.50657306760907,101.6230255671948,103.08252716064453,1874600
2025-11-24,102.96419295638384,103.52629961766596,101.83997211007265,103.33892822265625,1818300
2025-11-25,104.08841354306652,104.7589976352322,102.84585911739974,103.46713256835938,1441500
2025-11-26,103.95034897859945,104.68009979455462,103.55588643460439,104.55189514160156,1135300
2025-11-28,104.76884957799071,105.13372874666129,104.43356130711548,104.87732696533203,516800
2025-12-01,104.51246104360325,104.64065817941446,101.44552570354426,101.57372283935547,1510500
2025-12-02,101.97804634667982,101.97804634667982,100.10435485839844,100.10435485839844,1793100
2025-12-03,100.1437972711897,100.63687356002126,98.95054603131987,100.06490325927734,2410100
2025-12-04,99.69015808789047,100.38046939004545,99.19708181081415,99.45348358154297,2771800
2025-12-05,99.15765109928537,99.60141677840299,98.26024858423955,98.47720336914062,2221700
2025-12-08,98.71387711059988,98.97027890196438,97.26423153552592,97.9446792602539,2327800
2025-12-09,98.31218731798604,98.85847193259075,97.54737824845265,97.67649841308594,1430000
2025-12-10,97.58710871454491,98.04400419205152,96.91169636129186,97.11034393310547,986700
2025-12-11,97.07062159845088,97.8354230944479,96.43493268990788,96.59385681152344,1544400
2025-12-12,96.17668995779572,97.28912846965208,95.91844205557805,96.61371612548828,2198900
2025-12-15,97.17986968239784,98.3221121456285,96.88189832976309,98.20292663574219,2740900
2025-12-16,98.21285196814569,98.63002397910758,97.18980261086067,97.328857421875,2971100
2025-12-17,97.29906519637686,98.34198390140135,97.16001037942948,97.86521911621094,3425500
2025-12-18,98.26251808260602,98.7889409520467,97.98440845934822,98.53069305419922,2810400
2025-12-19,98.41150967535751,99.20610753358514,97.79569008344788,97.81555938720703,4461800
2025-12-22,97.4083193944444,98.96772626911057,97.30899561208022,98.7889404296875,2043100
2025-12-23,98.71941089827929,99.00745516547548,98.00426755598788,98.67967987060547,1474000
2025-12-24,98.67968236658609,99.26570556719933,98.56049685846867,99.16637420654297,477900
2025-12-26,98.93793384822715,99.26570916326202,98.54063112496539,99.13658142089844,644600
2025-12-29,99.20610850358798,100.05037962946847,99.13658109558926,99.58354949951172,923800
2025-12-30,99.73253501133657,100.39801268691488,99.53387986927817,100.060302734375,1114300
2025-12-31,99.80206071289274,100.4079380465514,99.15644477358194,99.18624114990234,936800
2026-01-02,99.06705069286649,100.77544704109906,98.36184198222051,100.17949676513672,1322500
2026-01-05,99.68286814944815,99.68286814944815,97.2295321140264,98.92799377441406,1703500
2026-01-06,99.12665037296699,100.2092924830866,98.92799523034034,99.93118286132812,2538700
2026-01-07,100.59666137445913,100.59666137445913,98.13339820877721,98.40157318115234,1445700
2026-01-08,98.25258101031791,100.03050471853535,98.25258101031791,98.86840057373047,1340100
2026-01-09,99.46435244923542,100.44767077404202,99.09684611992118,99.23590850830078,1451100
2026-01-12,99.19618093502736,100.12983361236738,99.03725681586876,99.5239486694336,1379400
2026-01-13,99.63320516643006,100.86484433216475,99.22597538037569,100.74565124511719,1419900
2026-01-14,101.00389628661962,102.10640768237492,100.2192255360782,101.84815979003906,1212300
2026-01-15,102.26532452490412,102.70235825511271,101.70910528857955,102.5434341430664,1083700
2026-01-16,102.19579791847634,103.43736413633899,101.83822624149839,103.29830932617188,1874900
2026-01-20,103.24864540100403,103.4572351977185,102.2156689587554,103.03013610839844,1609900
2026-01-21,103.72540812185059,104.0829797978413,102.57323103745416,103.42742919921875,1422700
2026-01-22,103.35790378155976,103.6161516809447,101.75876586038818,102.20573425292969,1500200
2026-01-23,101.85809782475451,102.11633814774922,100.88470655387616,101.62964630126953,1195200
2026-01-26,102.48384783522746,103.42743518160877,102.02695235123826,102.55337524414062,1350100
2026-01-27,102.45405054743377,103.67574751862381,102.16600626223048,103.25858306884766,1249500
2026-01-28,103.19898995423026,104.16244659292914,102.65269776385898,102.88114929199219,1087200
2026-01-29,103.18905545595916,104.04325365785624,102.11634037758807,103.06986236572266,1199900
2026-01-30,102.77188852361957,102.93080506217568,101.30187075790094,102.58316802978516,1865700
2026-02-02,102.90100698754023,103.42742985332278,101.46079320085515,101.7091064453125,1610900
2026-02-03,101.51044978193421,103.48702863429862,101.51044978193421,103.30824279785156,2182900
2026-02-04,103.95386190561084,104.83785646332446,103.57642091832707,104.04325103759766,2097100
2026-02-05,104.65907106984073,104.97691172590945,103.75520720475595,104.10284423828125,1667300
2026-02-06,105.00670514838967,105.45366595349878,103.26851245175834,104.38095092773438,1871100
2026-02-09,104.22203437239467,104.22203437239467,103.24864312819054,103.55655670166016,2888500
2026-02-10,103.96378801996713,105.86090485687001,103.59628926574324,105.06629943847656,2574200
2026-02-11,104.84778439932711,105.88076843009868,104.29156514349587,105.30467987060547,2385200
2026-02-12,107.71828509703636,109.75445678346279,105.94036889101326,108.60227966308594,3044700
2026-02-13,108.41356286218527,110.49939257727365,108.34403545761296,110.22128295898438,3059900
2026-02-17,111.1350795110358,111.89988857807116,109.61540360687562,109.794189453125,1435900
2026-02-18,109.81405053832252,110.19149153260135,107.52957315837814,107.57923126220703,1848100
2026-02-19,107.996400818363,109.42667996940713,107.996400818363,109.0591812133789,1526400
2026-02-20,109.4167535528573,109.57567009151947,108.06592887359345,109.3074951171875,2071300
2026-02-23,109.81404581842473,111.24433251859784,109.45647414338144,110.41000366210938,2957500
2026-02-24,110.37027470599763,110.62851502666226,108.77113678978846,110.51925659179688,1690200
2026-02-25,110.60865592136915,111.2443372422341,108.91019418175318,110.68811798095703,1688600
2026-02-26,111.15494626541599,111.71116551746957,110.69804321932172,111.27413177490234,1713600
2026-02-27,111.73103049599979,112.67462541511263,111.35359707510617,112.51570129394531,1748600
2026-03-02,112.33691508999925,112.87327263035765,111.98927804844821,112.13826751708984,1985100
2026-03-03,111.08540842723417,112.33690929012296,108.78106184202873,111.2343978881836,2078300
2026-03-04,111.1350743197648,112.78387788903781,110.4795312994178,112.56536102294922,2114800
2026-03-05,111.81048707623117,112.11839307350198,110.10209074701477,110.65831756591797,1496500
2026-03-06,110.10209280869245,111.08541115039371,109.37702236710629,110.76757049560547,1860500
2026-03-09,110.22128317308132,110.54905847152412,109.20816090115243,110.41000366210938,1697100
2026-03-10,109.88999938964844,111.68000030517578,109.7699966430664,110.38999938964844,1969700
2026-03-11,110.29000091552734,110.5,109.06999969482422,109.3499984741211,1253000
2026-03-12,109.3499984741211,111.16999816894531,109.05999755859375,110.0,1922900