Date,Open,High,Low,Close,Volume
2013-01-02,39.45432458513106,39.57947696588521,38.80509754242768,39.25877380371094,1064900
2013-01-03,39.23531992178672,39.657710446970626,39.13363265079008,39.39958190917969,1001100
2013-01-04,39.540369508499374,39.861072687723514,39.32917429527348,39.72027587890625,593500
2013-01-07,39.50908259983338,39.751566667748996,39.14144912225164,39.38393020629883,930700
2013-01-08,39.391749886688046,39.626410227618564,39.07886744286861,39.25877380371094,810000
2013-01-09,39.53254671695424,39.85324987936324,39.27441825303406,39.81414031982422,665400
2013-01-10,39.97839645450312,40.072259980539435,39.59511566539763,39.8845329284668,600600
2013-01-11,39.806316237020496,40.064444698472805,39.68116385737129,39.947113037109375,497500
2013-01-14,39.90018140586115,40.0409782117021,39.57165751481108,39.89236068725586,415400
2013-01-15,39.64987942782151,40.346042787433205,39.59512544212497,40.20524597167969,553100
2013-01-16,40.1348522421177,40.36168893050096,40.00969983395603,40.033164978027344,503700
2013-01-17,40.166130569596056,40.57287656576803,40.12702100885934,40.56505584716797,597300
2013-01-18,40.74497365272284,40.74497365272284,40.29129426597628,40.416446685791016,567700
2013-01-22,40.36950673354428,40.94833541773268,40.25217506260072,40.77625274658203,1127000
2013-01-23,40.67458711825893,40.71369670140635,40.2834853190449,40.549434661865234,727600
2013-01-24,40.53376716872655,40.98744642993569,40.46336876556886,40.80753707885742,695700
2013-01-25,41.01873648760735,41.9652046678146,40.91705221564498,41.8791618347168,1102900
2013-01-28,42.176397670972385,42.41888175187875,41.80876417369521,42.3797721862793,1061700
2013-01-29,42.30154616627536,42.56749236258976,42.13728124331844,42.23114776611328,1283600
2013-01-30,42.270265403460655,42.41888295048542,41.879163768677785,41.92609405517578,790100
2013-01-31,41.80094020307736,42.238975093049824,41.33944017066893,41.45677185058594,1489500
2013-02-01,41.80093930637532,42.15293135470695,41.229931309690016,41.36290740966797,1955800
2013-02-04,40.97962337308563,41.27686141153099,40.53376780735174,41.06566619873047,2043500
2013-02-05,41.793119001619,42.50492382469824,40.83100938254718,41.8791618347168,2105700
2013-02-06,41.76183005970863,42.66918568905342,41.480236418900155,42.551856994628906,1651800
2013-02-07,42.51276111593035,42.59880398256832,41.73838128392805,41.832244873046875,1223600
2013-02-08,41.84787138976278,42.75522698652252,41.81658254549248,42.5831413269043,929700
2013-02-11,42.47363143239018,42.974240982570976,42.24679179750567,42.91948699951172,920400
2013-02-12,42.864731566914806,43.05246163381836,42.41105529635583,42.71611404418945,938100
2013-02-13,42.95904139067614,43.11576961214846,41.86978488492393,42.16756820678711,1525100
2013-02-14,42.01083884169883,42.551548052249885,41.90112998645735,42.15972900390625,1107200
2013-02-15,42.238098068296345,42.285114444771295,41.80709468832696,42.065696716308594,935800
2013-02-19,42.21458021276402,42.723946132509624,41.955981215032686,42.20674514770508,736300
2013-02-20,42.19890660006856,42.28510726141876,40.623795479546686,40.67864990234375,1571200
2013-02-21,40.568951046526344,40.6473136728635,39.36998552538095,39.565895080566406,1082300
2013-02-22,39.80096957754945,40.10658787963369,39.42482374503491,39.73044204711914,782200
2013-02-25,40.06741440426353,40.21630455786333,38.594174030646464,38.64119338989258,1455300
2013-02-26,38.80577217274165,39.46402851856289,38.44529924247702,39.29946517944336,1132400
2013-02-27,39.307276396622235,40.07524116919856,39.1035318607719,39.8558235168457,757800
2013-02-28,39.81666901810106,40.545452984585694,39.738303382845906,40.341705322265625,1085600
2013-03-01,40.051756121699114,40.36520966476638,39.33864535034156,40.1693000793457,1630400
2013-03-04,39.926363428980494,40.18496245811953,39.58939879302491,39.91069030761719,882900
2013-03-05,40.3181763125743,41.50930644945572,40.31033825842343,41.18801498413086,1127600
2013-03-06,41.462285386737484,41.50930474168292,41.086139515199,41.219356536865234,1234300
2013-03-07,41.28989791870117,41.53282685002505,41.08615329097409,41.28989791870117,908800
2013-03-08,41.5406548203793,42.32429292895674,41.423110897697974,42.29294967651367,1076800
2013-03-11,42.16757086563633,42.72395324707031,41.95598820170882,42.72395324707031,919000
2013-03-12,42.723962529324005,42.723962529324005,42.23810759697516,42.434017181396484,496300
2013-03-13,42.43401371317369,42.606412100620716,42.183249704757316,42.52804946899414,778600
2013-03-14,42.770967654396614,43.21764111889751,42.66909386742598,43.194129943847656,451400
2013-03-15,43.03740186368816,43.11576746519319,42.56722021202615,42.97471237182617,1642500
2013-03-18,42.230255222742436,42.919857563133824,42.20674703717134,42.40265655517578,629200
2013-03-19,41.80710183606395,42.003011409783724,41.101829164278456,41.62686538696289,899100
2013-03-20,40.72567744080064,41.37609558004846,39.73045658689101,39.98905563354492,2210700
2013-03-21,39.6520894284636,40.02823837330651,39.03301755820727,39.35430908203125,1066600
2013-03-22,39.573737564008134,40.365210999977315,39.573737564008134,39.78532028198242,880100
2013-03-25,40.224148683708364,40.279003116437416,39.35430983708717,39.62858200073242,1340200
2013-03-26,39.793150414605414,40.13011511002723,39.74613403156045,39.863677978515625,1131600
2013-03-27,39.605078428594126,40.310351069892256,39.45618524582398,40.161460876464844,1372700
2013-03-28,40.28684491054241,40.984282519716984,40.09093533541055,40.84322738647461,1943200
2013-04-01,40.91375866989211,40.97645117451417,40.2633403758256,40.6159782409668,1779700
2013-04-02,40.91375727728337,40.968611722288976,39.50320885407353,39.77748107910156,1868200
2013-04-03,39.847999855015246,40.0987638309365,39.12705417157723,39.32296371459961,2299200
2013-04-04,39.330796840042346,39.63641822312251,39.08003287649625,39.51887130737305,1826700
2013-04-05,38.899784798644504,39.761788280497356,38.664694026990574,39.73044204711914,1000400
2013-04-08,39.76964222308293,40.326024677628624,39.51887821570057,39.863677978515625,918400
2013-04-09,39.98905339908167,40.09876226058299,39.18190707002861,39.6991081237793,1225600
2013-04-10,39.738307386859404,40.19281914910571,39.49538136644962,40.122291564941406,849000
2013-04-11,40.12227530409136,40.474913081995005,39.855838204046655,40.4592399597168,949700
2013-04-12,40.12228715086554,40.38088627145564,39.68344856552854,39.90286636352539,879800
2013-04-15,39.62075198048576,39.64426017198012,37.61463693448325,37.63031005859375,1865600
2013-04-16,38.13183024246953,38.55499553852865,37.74001118819453,37.93592071533203,1156500
2013-04-17,37.653809741675346,37.779191716884746,37.058246106766234,37.66164779663086,1126400
2013-04-18,37.83404692420473,38.06914074824345,37.42655474903767,37.93592071533203,1048900
2013-04-19,38.09264637648502,38.64119361349625,37.763516838541506,38.476627349853516,861300
2013-04-22,38.60985871423894,39.00167785728255,38.076984440552195,38.86845779418945,754500
2013-04-23,39.07220032620804,39.47969254054315,38.78225503519087,39.3699836730957,931400
2013-04-24,39.43268009072961,39.887191751991985,39.39349877253115,39.80099105834961,826300
2013-04-25,40.075252532958984,40.576780445888375,39.82448857649429,40.075252532958984,989900
2013-04-26,40.10660064135065,40.10660064135065,39.369981858622296,39.70694351196289,635900
2013-04-29,39.840169309026834,40.506260635143306,39.730460430781086,40.161460876464844,1545600
2013-04-30,41.80709186310447,42.551548663520215,41.57200102858954,41.728729248046875,2491400
2013-05-01,41.69738378378419,41.69738378378419,40.4905803576052,40.60029220581055,1737800
2013-05-02,40.82754698720082,42.14405933666175,40.74134930054929,42.065696716308594,1018800
2013-05-03,42.622083164453244,43.021740338720484,42.347810977675834,42.465354919433594,952300
2013-05-06,42.44184010776771,42.83365916451938,42.25376564521635,42.692604064941406,852000
2013-05-07,42.87285220123808,43.452745879185144,42.78665150687567,43.43707275390625,1038400
2013-05-08,43.36652091711079,43.828867391410625,43.217630794294045,43.813194274902344,715700
2013-05-09,43.68781884920912,44.103146035939595,43.49190934764316,43.891563415527344,1333300
2013-05-10,43.9150834452952,44.10315493069754,43.73484702622531,44.07181167602539,1026000
2013-05-13,44.087513981671364,44.21311931516518,43.7813511684469,44.15031814575195,995900
2013-05-14,44.07181290383676,44.61348833724358,43.84415230123584,44.3936767578125,751300
2013-05-15,43.930516577148225,43.930516577148225,43.357441925322114,43.61650466918945,884800
2013-05-16,43.45947507329808,43.718534690494714,42.87069967688165,42.94135284423828,733800
2013-05-17,43.074814804678866,43.467331805254645,42.97276254068945,43.18471908569336,914500
2013-05-20,43.23181855990119,43.57723241321335,43.09051221203104,43.53013229370117,751100
2013-05-21,43.42023613670759,43.71069790842839,43.074819224174064,43.56154251098633,621500
2013-05-22,43.49873197916976,43.56938515596612,41.755955614637706,42.19557571411133,1521200
2013-05-23,41.606798755244064,42.70584746740026,41.33988709627281,42.58024215698242,815200
2013-05-24,42.360440024213474,42.36829204235828,41.55970486949028,42.0150260925293,516600
2013-05-28,42.58810356376756,42.99632169000619,42.423247107402254,42.69015884399414,679300
2013-05-29,42.53315425462369,43.271085342917324,42.35259674348806,43.16903305053711,842400
2013-05-30,43.23182760043897,44.04041176426656,42.9727679049476,43.867706298828125,1096800
2013-05-31,43.663583056773014,44.354413701605544,43.506575683674725,43.54582977294922,700200
2013-06-03,43.640043039551976,44.09536123216245,43.16117178902445,44.040409088134766,1065300
2013-06-04,43.946198352353186,44.354416348906675,43.318171817142726,43.6635856628418,675800
2013-06-05,43.34171546781223,43.60862708014409,42.93349753161843,42.97275161743164,658300
2013-06-06,42.98060989379883,43.35742584035703,42.54884180886757,42.98060989379883,786100
2013-06-07,43.216125372746305,43.80490093094358,42.862859438894475,43.74209976196289,572000
2013-06-10,43.78920109211299,44.213120224372425,43.506588337273364,43.867706298828125,527400
2013-06-11,43.1533122660997,43.41237188281482,42.729393262747834,42.745094299316406,826900
2013-06-12,43.12976599864444,43.239673271913915,41.661753287215355,41.86586380004883,1064600
2013-06-13,41.724561555933846,42.81575842199335,41.724561555933846,42.71370315551758,678700
2013-06-14,42.72155375780679,42.72155375780679,42.21913241914839,42.329036712646484,547700
2013-06-17,42.52528368099361,43.0434089147099,42.32117619062046,42.65874099731445,609700
2013-06-18,42.62733255390776,43.004148399213825,42.595930484799055,42.784339904785156,682200
2013-06-19,42.84714551894237,43.051252985847505,42.34472137989467,42.35257339477539,440000
2013-06-20,41.79519591882777,41.81874597176749,40.91595600997641,41.19071960449219,651200
2013-06-21,41.402700341342,41.441951447967554,40.09169181844256,40.83747482299805,887100
2013-06-24,40.248696036127164,40.248696036127164,39.479363027762794,39.70702362060547,945800
2013-06-25,40.18589117713487,40.43710182878378,39.80907519966151,40.05243682861328,646400
2013-06-26,40.54702233635894,40.625524567607826,39.950394598062026,40.060298919677734,723700
2013-06-27,40.3899984235672,40.46850062283285,40.0288835154781,40.280094146728516,817800
2013-06-28,40.21728042874027,40.374287784605386,39.2909403232689,39.40084457397461,1874900
2013-07-01,39.534312990999325,39.8561768134259,38.9612385264187,39.71487045288086,1444500
2013-07-02,39.769822037203966,40.05243475433957,39.2516997206777,39.48720932006836,1060400
2013-07-03,39.43226316105044,39.667772796162794,39.2124545675679,39.28310775756836,419300
2013-07-05,39.6128058265406,39.644207898051064,39.13393471733831,39.55785369873047,903400
2013-07-08,40.39785213799777,40.47635734104906,39.92683289835924,40.2408447265625,1081700
2013-07-09,40.61765321315776,41.583244501101035,40.61765321315776,41.402687072753906,1402200
2013-07-10,41.36343943144974,41.77165746142955,41.23783411412264,41.716705322265625,841300
2013-07-11,42.24268953937055,42.76866099301099,42.14848328331473,42.54100036621094,788100
2013-07-12,42.44679126240762,42.68230088079605,42.20342962642812,42.650901794433594,809000
2013-07-15,42.68229675292969,42.94920842653444,42.5645434524572,42.68229675292969,713400
2013-07-16,42.94134725566255,43.20825885375427,42.56453141035649,42.784339904785156,852300
2013-07-17,42.941375028596205,43.09053046133172,42.46250364630317,42.50175476074219,953000
2013-07-18,42.56454047731502,43.17686598203967,42.55668846103217,42.925655364990234,708900
2013-07-19,42.88640650680296,43.53798314296232,42.839303390646755,43.357425689697266,602300
2013-07-22,43.61649891957244,44.11106828321267,43.53799370693043,43.836307525634766,722000
2013-07-23,43.88339719616551,44.12675579405953,43.435928102661386,43.6635856628418,863400
2013-07-24,43.671435387043076,44.032550251503515,43.09050900079519,43.231815338134766,1420800
2013-07-25,43.153312814463064,43.380970360933965,42.88640117873866,43.01985549926758,1185700
2013-07-26,42.729394166033345,43.035556898926366,42.58023880747861,42.65874099731445,779700
2013-07-29,42.61164189910983,43.082664066478145,42.51743866350291,42.7215461730957,806000
2013-07-30,42.89425502201435,43.27892297941099,42.588092257283805,43.082664489746094,1067100
2013-07-31,44.70769326996757,44.7469443766276,43.67929750533671,44.15816879272461,1950600
2013-08-01,44.98243064949903,45.43775163535212,44.31515319882844,44.91177749633789,2265900
2013-08-02,44.80974034590504,45.382814783377164,44.57422775969253,45.28860855102539,860700
2013-08-05,45.28860996486225,45.95589065551758,45.10020348361082,45.95589065551758,1039100
2013-08-06,45.696822027498115,45.81457830888878,43.89124467906326,44.09535217285156,2253300
2013-08-07,43.914801137402854,43.914801137402854,43.50658309566792,43.72639465332031,1421300
2013-08-08,44.00115181808089,44.81758783588558,44.00115181808089,44.70768356323242,578300
2013-08-09,44.59778234356175,44.794040842353695,44.11891112736268,44.4172248840332,756500
2013-08-12,44.22097095551957,45.1002082824707,44.12676471020287,45.1002082824707,979000
2013-08-13,45.31254111458895,45.70574262408703,45.11594035983992,45.343997955322266,709700
2013-08-14,45.2967984269212,45.642817566221815,44.675542517509506,44.856414794921875,952400
2013-08-15,44.172245806728405,45.39903530941958,43.69254259723364,45.312530517578125,2638500
2013-08-16,45.27321299391501,45.4934048375895,44.14865664962503,44.227298736572266,1812400
2013-08-19,44.22729614592694,44.85641780520917,44.21943043774852,44.533992767333984,1253600
2013-08-20,44.65982241166876,45.186710926528065,44.227301406955036,45.06875228881836,920200
2013-08-21,44.94292792014941,45.02942972113886,44.47895007898299,44.49467849731445,787700
2013-08-22,44.82495919941175,45.50126608134996,44.75418282804872,45.16311264038086,496500
2013-08-23,45.438352417965675,45.50126608134996,44.50253417428872,45.16311264038086,907500
2013-08-26,45.31253394961985,46.39777078420231,45.21030373323573,45.90233612060547,986000
2013-08-27,45.47767426753796,45.69000037851707,44.793501688112684,45.06087875366211,900600
2013-08-28,44.97437881126352,45.40690278732731,44.80137222072687,45.03729248046875,769000
2013-08-29,44.97437897827193,45.63495750793552,44.769915552373405,44.903602600097656,559300
2013-08-30,44.94291678258186,45.43048563047365,44.243015839779126,44.478939056396484,691600
2013-09-03,45.13953321796903,45.414773066903614,44.10148150214524,44.56545639038086,1209900
2013-09-04,44.51041011471709,44.75419613297321,44.15653115258622,44.644100189208984,782800
2013-09-05,44.80923852927416,45.32040163302095,44.353126390449006,45.0294303894043,781500
2013-09-06,45.25748862660974,45.60350784036501,44.73846280586599,45.13166427612305,447100
2013-09-09,45.131645537708934,46.03600974376872,45.131645537708934,45.81581497192383,443500
2013-09-10,45.9101998986345,46.885337767047986,45.863014646980105,46.31126403808594,790800
2013-09-11,46.32699843995785,46.64942353485925,46.153988828097354,46.48427963256836,841500
2013-09-12,46.31127469776092,47.05049547771873,46.16972191010473,46.562923431396484,889700
2013-09-13,46.73592657868455,46.73592657868455,46.05175686649696,46.29553985595703,511000
2013-09-16,46.9482622422138,47.003310215203484,46.50001274793236,46.562923431396484,563300
2013-09-17,46.69659966593706,46.901063076446675,46.429222590723775,46.523590087890625,835100
2013-09-18,46.40563185437163,47.03475654778311,46.130392050920754,47.003299713134766,739600
2013-09-19,47.160587669090695,47.69534193546513,47.097673990745804,47.60883712768555,1048000
2013-09-20,47.60096857841908,47.73465863698235,47.12912801853613,47.33359146118164,1971900
2013-09-23,47.23921749395876,47.61669049026138,47.02688837105941,47.53018569946289,971000
2013-09-24,47.51446688546191,48.2772787404223,47.2313643309375,47.83689498901367,1052000
2013-09-25,47.907664945774286,48.55251810679326,47.63242512086121,48.28514099121094,944400
2013-09-26,48.36377983871772,48.66261378988524,47.891939284149274,48.167179107666016,812700
2013-09-27,47.907646757487846,48.277256953380984,47.76609704405027,48.14356994628906,1256700
2013-09-30,47.656014278548376,48.151448942798766,47.34145492020781,47.514461517333984,1270100
2013-10-01,47.56949993335602,48.31658008730123,47.44367562322847,47.78182601928711,1309000
2013-10-02,47.70320037786765,48.21436346907962,47.498736941316274,48.088539123535156,923100
2013-10-03,48.198630729534266,48.5761037323244,47.7818351848772,48.31658935546875,901200
2013-10-04,48.37163396532916,49.000758592978976,48.19076168484083,48.764835357666016,792200
2013-10-07,48.28513164051187,48.57609982762787,48.104256362151865,48.20648956298828,622300
2013-10-08,48.33231959482475,48.741249446573455,47.67174106505975,47.687469482421875,527900
2013-10-09,47.75036713452521,48.175022261301194,47.21561312314582,47.82900619506836,799600
2013-10-10,48.316600183909706,48.68621056109468,47.83689686444572,48.46601867675781,1208500
2013-10-11,48.450283741989374,48.450283741989374,47.56164761414399,48.088539123535156,1526000
2013-10-14,48.00988693594741,49.275995834157875,47.77396671265273,49.21308517456055,797200
2013-10-15,49.1108638566569,49.48047119592588,48.599700749305875,48.73339080810547,831200
2013-10-16,49.09513553213627,49.33892152224476,48.85921525132532,48.953582763671875,625100
2013-10-17,48.867073483537574,49.566971552437444,48.772705979836964,49.31532287597656,892600
2013-10-18,49.598427486703535,50.49492625530912,49.28386514689265,50.487060546875,729100
2013-10-21,50.675804695997996,50.801626039865326,49.60629627412479,49.95231246948242,1143000
2013-10-22,50.25114925095441,50.722989816735826,50.04668280586375,50.66007614135742,781700
2013-10-23,50.21181668613163,50.597152371333934,49.91298578737147,50.04667282104492,907500
2013-10-24,50.24328660274844,50.660079227912156,50.07814269465217,50.479209899902344,622800
2013-10-25,50.675790602692345,50.675790602692345,49.32317703356684,49.80288314819336,1725300
2013-10-28,49.71637780848555,49.92870688959045,49.236671699310186,49.566959381103516,1448700
2013-10-29,48.45813615016396,48.45813615016396,45.61922176991601,45.94951248168945,3645000
2013-10-30,45.94952128186123,46.16185042297584,44.9429265387007,45.21816635131836,2510700
2013-10-31,45.147390255323465,46.43709052809377,45.068751165477074,45.91020202636719,1414600
2013-11-01,46.05961749703092,46.20117025866561,45.43049577859285,45.91020202636719,1251100
2013-11-04,45.965248943881925,46.49213743362585,45.949520526292545,46.397769927978516,1186200
2013-11-05,46.36632336553,46.50787615530731,45.642833995458965,45.980987548828125,1457500
2013-11-06,46.22475768628016,46.24048610296849,45.19457189224875,45.312530517578125,1640300
2013-11-07,45.37546006289621,45.532741284929344,45.053034907678686,45.19458770751953,1820100
2013-11-08,45.414772114726745,46.08321344806137,45.29681046771979,45.63496398925781,1188400
2013-11-11,44.91933295119038,45.11593367681695,44.38457873749498,44.95865249633789,2199900
2013-11-12,45.013703979771755,45.78437847315027,44.91147076129519,45.76865005493164,1212100
2013-11-13,45.5405919269194,46.03602659506232,45.037294549709,45.8866081237793,1131500
2013-11-14,45.86300567849,45.86300567849,45.320388890072685,45.784366607666016,934000
2013-11-15,45.784366607666016,45.96523887047179,45.446213203324014,45.784366607666016,823100
2013-11-18,45.92593203506334,46.25621982372523,45.43836006148281,45.627098083496094,940700
2013-11-19,45.422610106869165,45.595619628361966,44.99008930302484,45.123779296875,1283100
2013-11-20,45.44622329630683,45.705734687570505,44.68341154037346,44.76205062866211,1312300
2013-11-21,44.80137461282066,45.20243877580712,44.43176428622738,45.186710357666016,881000
2013-11-22,45.100202366763135,45.41476470755018,44.96651532185637,45.1788444519043,1339900
2013-11-25,45.35185266853244,45.66641502061895,45.029427607593774,45.46981430053711,1011500
2013-11-26,45.46981900315499,45.65069132434994,45.053026393440064,45.548458099365234,795600
2013-11-27,45.65068738195693,45.92593019470129,45.49340620323001,45.792240142822266,792100
2013-11-29,45.784368353805995,46.114656063729264,45.59563037678671,45.83155059814453,414800
2013-12-02,45.8000895595451,46.382025813970856,45.37543142800983,45.81581497192383,827900
2013-12-03,45.57990403343534,45.784370434488956,45.21029676980359,45.43048858642578,1106500
2013-12-04,45.28107927813317,46.53145697765483,45.17098035500755,46.397769927978516,1453200
2013-12-05,46.35060262316679,46.35060262316679,45.6821611161724,45.87089920043945,872500
2013-12-06,46.075337706153654,46.54717816094644,45.996698630317674,46.38203430175781,622300
2013-12-09,46.2955303203939,47.4515433545171,46.21689124319563,47.41222381591797,960100
2013-12-10,47.44367926605339,48.277264259694725,47.42008514366974,47.56163787841797,1105600
2013-12-11,47.372901547430864,47.53017969276416,46.29552765259015,46.43708038330078,1000800
2013-12-12,46.23263092434723,46.71233721185915,46.10680657023666,46.48427963256836,711000
2013-12-13,46.51571771365975,46.76736632040387,46.0753311519135,46.358436584472656,681000
2013-12-16,46.67302230772174,47.78185054738622,46.42923926914433,47.64030075073242,1138500
2013-12-17,47.868361643974985,48.080690866630846,45.17886415678097,45.281097412109375,3250700
2013-12-18,45.233896308965576,45.281081564115816,44.28234949593714,44.82496643066406,2237700
2013-12-19,44.95079040527344,45.39903982587369,44.60477420337348,44.95079040527344,1754900
2013-12-20,44.89573797494794,45.69786922672039,44.82496159979482,45.312530517578125,2192800
2013-12-23,45.61922892701481,46.07534402914454,45.59563780100426,45.965248107910156,975000
2013-12-24,45.96523827420848,46.193295776483225,45.847276669614445,46.14611053466797,632900
2013-12-26,46.24047293189887,46.555035176288555,45.91804798134899,46.405616760253906,694000
2013-12-27,46.53145545711476,46.72805617072411,46.232624532348495,46.32699203491211,561200
2013-12-30,46.6808759324928,46.70446705917887,46.00456896852878,46.028160095214844,974100
2013-12-31,46.1225362877276,46.60223958885281,46.004574639977065,46.54719161987305,886200
2014-01-02,46.41348986381608,46.41348986381608,45.28893371073663,45.36757278442383,1332700
2014-01-03,45.59563257458369,46.106795578738314,45.320392803047206,46.00456237792969,1005300
2014-01-06,45.949524638424926,46.020301023966596,44.97438365983843,45.01370620727539,1249200
2014-01-07,45.08449158047763,45.540603822759046,44.95080149229685,45.296817779541016,973200
2014-01-08,45.13952817614249,45.46195324883398,44.66768463081339,44.832828521728516,1495700
2014-01-09,45.218156189790065,45.45407640471566,44.39243393760634,44.60476303100586,1389100
2014-01-10,44.69128125378584,45.20244137324341,44.368853163199375,44.769920349121094,1595700
2014-01-13,44.90358436560319,45.06873118087275,44.39242450848477,44.416015625,957400
2014-01-14,44.52612374262508,44.74631855688917,44.070011698577254,44.27447509765625,1308300
2014-01-15,44.416037669278076,44.59690998540206,44.27448490015685,44.44749450683594,1310400
2014-01-16,43.826227242019485,43.865546781645214,43.40943472218725,43.52739334106445,2581200
2014-01-17,43.527392085420104,43.684673239274495,43.354385516079915,43.57457733154297,1682700
2014-01-21,43.80263346842565,44.014962569426274,43.417294803671524,43.72399139404297,1473100
2014-01-22,43.661086721956885,43.76331993273008,43.37011850655959,43.43302917480469,1086100
2014-01-23,43.291480048559265,43.637499252509265,43.05555977306821,43.56672286987305,1814500
2014-01-24,43.21284809818914,43.30721562400324,41.23111205675577,41.74227523803711,2554000
2014-01-27,42.442164029801916,42.51294040839087,41.333336098501,41.773719787597656,1417100
2014-01-28,41.931014418402995,42.481497206319375,41.77373319329977,42.30062484741211,987100
2014-01-29,42.07255246237394,42.74885939315319,41.836632207422504,42.284881591796875,1289700
2014-01-30,42.41070407931601,42.969049358339966,42.017502671571485,42.80390548706055,1228500
2014-01-31,42.32419753056057,42.748855753248385,41.89953930787276,41.93886184692383,1595600
2014-02-03,41.868083884343214,42.22196272323744,41.05808700893215,41.40410614013672,2303600
2014-02-04,40.73566865752869,41.40411290666823,40.00431373781787,40.83003616333008,3342900
2014-02-05,40.389668534785514,40.405396958656596,39.26511172706906,39.674041748046875,3642100
2014-02-06,39.713339032748785,40.523332908501935,39.713339032748785,39.98857879638672,1697000
2014-02-07,40.21664763782502,40.37392883271021,39.84703727982819,40.12228012084961,1663500
2014-02-10,40.18519510371549,40.72781513420322,39.917817943734626,40.32674789428711,1722900
2014-02-11,40.31887906397279,40.70421482434993,40.20091742310436,40.397518157958984,1702500
2014-02-12,40.358104905042865,41.335338232843604,40.12955798880283,40.91764831542969,1878500
2014-02-13,40.75216056255602,40.86249275568356,40.373877469121545,40.665470123291016,1112800
2014-02-14,40.68912394901184,41.169859760169814,40.60243349043221,41.05952453613281,685400
2014-02-18,41.02798779321655,41.201365638972405,40.41327522961898,40.96493911743164,985500
2014-02-19,40.815197315684784,41.15407638483522,40.68122040153591,40.84672164916992,1289800
2014-02-20,40.846724838718714,41.39050610533231,40.846724838718714,41.16984176635742,1660700
2014-02-21,41.35109974111433,41.42202798963339,40.57877159408789,40.696983337402344,1324100
2014-02-24,40.85460391533449,41.18560041971182,40.66546090831452,40.73638916015625,1330800
2014-02-25,40.610293694124444,40.799436695880836,40.255655451111,40.38962936401367,1181400
2014-02-26,40.49207960200573,41.00433648240938,40.192604452548835,40.68910217285156,1176300
2014-02-27,40.49208291498219,41.020102005014,40.22413207645566,40.72062683105469,1871700
2014-02-28,40.720624051018845,41.64269125835794,40.67334055742384,41.358978271484375,1709200
2014-03-03,41.06738662935734,41.70573785787368,40.97281663371158,41.14619445800781,1716200
2014-03-04,41.540248742523566,41.879127891577184,41.01222956061426,41.36687088012695,1197400
2014-03-05,41.453553044163236,41.89488474199484,41.2959373722406,41.61117172241211,984400
2014-03-06,41.67422684084951,42.367744322269864,41.57965381547943,42.194366455078125,1024500
2014-03-07,42.446543239847486,43.03761095371913,42.35985282746751,42.69084930419922,1525600
2014-03-10,42.51748945896681,42.51748945896681,41.225021325954486,41.863372802734375,1724900
2014-03-11,41.86337137782719,42.5647715232351,41.68211090254525,41.871253967285156,1162400
2014-03-12,41.67422055706869,41.94217140922796,41.36686578677669,41.62693405151367,1174100
2014-03-13,41.80032358236244,41.88701402405899,40.996470858894675,41.335350036621094,1319600
2014-03-14,41.193480468450105,41.65057128056642,40.949171392421405,41.02009963989258,751100
2014-03-17,41.33534879381585,41.69786971516821,40.98070745495949,41.13044357299805,925500
2014-03-18,41.28017615227742,41.823957448087945,41.240772233391375,41.39838790893555,933500
2014-03-19,41.303816146728536,41.35898223208943,40.75215228679345,40.98857879638672,1060100
2014-03-20,40.909776997256046,41.16196571220364,40.760040887232975,40.98070526123047,1039600
2014-03-21,41.30382651248083,41.792441822441695,41.10680387065325,41.185611724853516,2304800
2014-03-24,41.414144564266685,41.99733270764939,41.33533673698633,41.76090621948242,1372300
2014-03-25,42.02099054657608,42.65934501477911,41.90277575405909,42.55689239501953,1707300
2014-03-26,42.65145806459357,42.81695935846207,41.89489188755119,41.95005798339844,2530200
2014-03-27,42.052502156256224,42.3125704121726,41.65057438848618,42.25740432739258,1546100
2014-03-28,42.43867584535211,42.74603369190488,42.34410581905037,42.612056732177734,828800
2014-03-31,42.72236780714638,43.55774447769847,42.351967467967285,43.47105407714844,1760700
2014-04-01,43.25827533289388,43.98331995956087,43.045490594839194,43.15582275390625,1731600
2014-04-02,43.14007655502229,43.7390240297632,42.9272917530372,43.54988098144531,1046300
2014-04-03,43.63656011249031,43.739012695711,43.15582453698475,43.408016204833984,865100
2014-04-04,43.70749091944276,44.23551302725894,43.63656266634286,43.74689483642578,1635700
2014-04-07,43.56564434714023,43.58140651879278,42.96669685597749,43.19524383544922,1534400
2014-04-08,43.305559905169424,44.070005404540126,43.0770130108008,43.9517936706543,1128000
2014-04-09,44.164581298828125,44.251271713164755,43.581393151861825,44.164581298828125,1136600
2014-04-10,44.14094610602108,44.71625479734865,43.794187379895256,43.81782913208008,2187800
2014-04-11,43.57353136687227,43.794195779792396,42.61994243237924,42.85636901855469,1258000
2014-04-14,43.15582800605184,43.15582800605184,42.49383196475749,42.911521911621094,1476500
2014-04-15,42.91939686500912,44.23550922465372,42.81694729092534,44.21186447143555,2717400
2014-04-16,44.51922765761703,44.79505809284881,44.21186987879641,44.52710723876953,1327700
2014-04-17,44.51923780807559,45.03149487691952,44.35373650287568,44.62957000732422,915900
2014-04-21,44.56651115718461,44.65320158149353,44.1961107164914,44.52710723876953,887700
2014-04-22,44.45618514475034,44.85810997841318,44.23552076598068,44.69261169433594,866200
2014-04-23,44.787184719231526,45.181229970649746,44.61380384658297,44.69261169433594,919500
2014-04-24,45.11818106199895,45.141822814941406,44.28280405088783,45.141822814941406,1155000
2014-04-25,45.14182173306654,45.323082182710124,44.637444306871075,44.873870849609375,877600
2014-04-28,44.984198070803785,45.08664765049586,44.45617597947282,44.76353073120117,1698600
2014-04-29,45.93779371359502,46.63919374318405,44.39313713086789,44.44830322265625,3139000
2014-04-30,43.62081109375192,44.08578464227612,42.4859617748255,43.896644592285156,2699300
2014-05-01,43.81782533427109,43.92027792873642,42.958806672199444,43.274044036865234,1489400
2014-05-02,43.258289515732585,43.7232630573389,43.021862953597996,43.19524383544922,982900
2014-05-05,42.95881526078342,43.08490963059401,42.51748646960979,42.982460021972656,752600
2014-05-06,42.90364549613924,43.37650159727267,42.738147213589535,43.0770263671875,898400
2014-05-07,43.226758470779956,43.75478061713473,42.99033194529969,43.5262336730957,1217300
2014-05-08,43.431666995561216,44.10154270352533,43.06126350655724,43.47895050048828,1499500
2014-05-09,43.40802970181546,43.471075383636254,43.029743585583034,43.46319580078125,1182000
2014-05-12,43.660221804070325,43.8730036271381,43.26617649178206,43.41591262817383,958900
2014-05-13,43.44749069213867,43.55014827392551,43.02106967149307,43.44749069213867,791200
2014-05-14,43.22637520579876,43.23427055078909,42.705195078556855,43.0368537902832,1068700
2014-05-15,42.90261361608002,43.21847863856807,42.22349944983649,42.62622833251953,1384000
2014-05-16,42.54726996610627,42.799963231415326,42.397231268844344,42.705204010009766,804600
2014-05-19,42.63415100986276,42.89473972675381,42.578871511745064,42.697322845458984,1567300
2014-05-20,42.64204019531818,42.83156169939457,42.07347869543113,42.365657806396484,1608800
2014-05-21,42.531471472861476,42.89471762431122,42.357743742889426,42.55516052246094,682900
2014-05-22,42.5235800957479,42.91051837266071,42.5235800957479,42.59465026855469,532800
2014-05-23,42.665724846617344,42.95790392740256,42.539378194397884,42.6815185546875,858400
2014-05-27,42.91051788587171,43.123728401873336,42.49989056012875,42.67361831665039,935200
2014-05-28,42.736773139466216,43.060536458237166,42.50777202058452,42.83153533935547,658600
2014-05-29,42.902624320153926,43.1316255395821,42.48409861773364,43.044761657714844,724600
2014-05-30,42.926311212967065,42.98948302510875,42.54727130309269,42.610443115234375,1003300
2014-06-02,42.61045893571445,42.76049769339775,42.40514670459854,42.697322845458984,578200
2014-06-03,42.642025748576565,43.171101288792585,42.642025748576565,43.005271911621094,750600
2014-06-04,42.94210541595843,43.80284282928085,42.94210541595843,42.95000076293945,1226400
2014-06-05,43.14741769822221,43.763357184136666,43.10793493851976,43.6449089050293,1049700
2014-06-06,43.66070208800279,44.25295251346455,43.66070208800279,43.96077346801758,890300
2014-06-09,43.99235333076147,44.60829571593133,43.95287057830799,44.37929153442383,999600
2014-06-10,44.173979137172225,44.379294282388926,43.62910988995763,43.70018005371094,1074500
2014-06-11,43.455387491424375,43.53435602326207,43.194798867213684,43.51856231689453,766800
2014-06-12,43.34481451218966,43.6369904140039,43.06053395373685,43.11581039428711,1519900
2014-06-13,43.194794559284574,43.400106696903315,43.060549574719836,43.17900085449219,534600
2014-06-16,43.02896951147084,43.24217701679002,42.831552700193356,42.973690032958984,1008500
2014-06-17,42.91053030027841,43.16322364886649,42.60256046995807,42.93421936035156,848200
2014-06-18,42.89472600826518,43.34483611267686,42.53937513311344,43.33694076538086,1168200
2014-06-19,43.39220946469972,44.0318379131146,43.384311106476225,43.84231948852539,1075200
2014-06-20,43.84232764305309,44.61620121413587,43.818638588658615,44.58461380004883,1282500
2014-06-23,44.70307123542233,45.374287309065814,44.67148381699764,44.93207550048828,1706000
2014-06-24,44.805726199407076,45.247937981931756,43.952884026237754,43.992366790771484,1116700
2014-06-25,43.842325190330094,44.237158807304596,43.73177225955186,43.96077346801758,731600
2014-06-26,43.92128928157077,44.35560564366138,43.905495575924036,44.3082275390625,821700
2014-06-27,44.26874563962397,44.987342692609,44.22136452176489,44.29243469238281,1291600
2014-06-30,44.426676409874595,45.12948276506221,43.826530648940924,44.39509201049805,1876600
2014-07-01,44.529329049258095,44.703056782082406,43.60541995161836,43.84231948852539,1583000
2014-07-02,43.89759320652814,44.079216273897536,43.550140774909416,43.85021209716797,867500
2014-07-03,44.15818862449025,44.49774576337237,44.1108105201243,44.28453826904297,600600
2014-07-07,44.37138601829685,44.37138601829685,43.771240445736225,44.04762268066406,936500
2014-07-08,43.85811947294292,44.08712369676002,43.47907955714643,43.51856231689453,1208700
2014-07-09,43.163210339957985,43.34483343998276,42.32616199814079,42.56306457519531,2725000
2014-07-10,42.04977626861768,42.55516276902648,41.91553429734584,42.081363677978516,1417500
2014-07-11,42.065568446663285,42.38933185000904,41.86815166383438,42.26298522949219,1232100
2014-07-14,42.44460830821385,42.73678430334513,42.23139782127771,42.26298522949219,1076600
2014-07-15,42.152442562502884,42.27878921374109,41.876057191934336,42.08926773071289,1643800
2014-07-16,42.13665102137888,42.61834859535203,41.79709381390083,42.397239685058594,1546500
2014-07-17,42.32616391912634,42.839448842918195,42.026092529296875,42.026092529296875,1806600
2014-07-18,41.931331634521484,42.365651051206505,41.86815981813016,41.931331634521484,977500
2014-07-21,41.72602188844892,42.081372789849524,41.575986180009465,41.733917236328125,1208100
2014-07-22,42.09716825565068,42.6341423041117,42.089269895099875,42.397239685058594,1222900
2014-07-23,42.43672369125013,42.43672369125013,41.631262652189356,41.733917236328125,944800
2014-07-24,41.5759719995627,41.82866521829586,41.34696782872927,41.75759506225586,1998800
2014-07-25,41.678655048196674,41.70234712463763,41.16537291456609,41.323307037353516,1099800
2014-07-28,41.22853564152206,41.28381212042578,40.57311324351705,41.086395263671875,2362600
2014-07-29,40.351983741509905,40.60467694832818,38.977964805978075,39.15958786010742,5339800
2014-07-30,39.30962951637081,39.40439174266175,38.74896656635101,38.9384880065918,2270800
2014-07-31,38.69370690061597,38.90691748379433,38.43311518372828,38.46470260620117,2139200
2014-08-01,38.40152719773068,38.61473776105534,37.85665475400919,38.08565902709961,2058900
2014-08-04,38.03826586732829,38.36203229661475,37.71450245038301,37.998783111572266,2091600
2014-08-05,37.87244402713579,38.409418046898494,37.73030366823732,38.12513732910156,2403500
2014-08-06,37.975091491122754,38.456788910840785,37.91981503433619,38.04616165161133,1273900
2014-08-07,38.24358523406349,38.50417386066088,38.02247936757582,38.06196212768555,964100
2014-08-08,38.164609878577764,38.5831324500996,38.014571211548635,38.53575134277344,911800
2014-08-11,38.812135091120226,38.985859786471444,38.57523257614387,38.843719482421875,899300
2014-08-12,38.85162644911975,39.08063065776314,38.72527981889258,38.99376678466797,1284700
2014-08-13,38.89087080933493,39.04915741759413,38.044040927074036,38.07569885253906,1448500
2014-08-14,38.17068724140174,38.566402435302734,37.92534273431888,38.566402435302734,1203900
2014-08-15,38.62179484015281,38.81965239877969,38.170679848008874,38.3764533996582,843700
2014-08-18,38.526836144845554,39.03335117079482,38.526836144845554,39.00960922241211,1086000
2014-08-19,38.89087431471274,39.01750300892042,38.61387498959162,38.716758728027344,1245700
2014-08-20,38.661355354640946,38.898786776417346,38.36852709193357,38.6534423828125,1177300
2014-08-21,38.827570233091635,39.302427188688206,38.47933898119172,38.970027923583984,1185100
2014-08-22,38.336876966115796,38.76424998938312,38.09153554166224,38.297306060791016,1321600
2014-08-25,38.57430427771722,38.70093297254531,38.36853076170519,38.431846618652344,745100
2014-08-26,38.53473525231225,38.590135124644846,38.29730679673447,38.321048736572266,796000
2014-08-27,38.376447003944854,38.76424606354662,38.321044119221206,38.39227294921875,1166900
2014-08-28,38.21025954616568,38.344804286898594,37.99657297140219,38.17068862915039,1109800
2014-08-29,38.30521426010822,38.78007106552914,38.30521426010822,38.6534423828125,1327400
2014-09-02,38.65345311496058,38.86713964244993,38.12319328324993,38.24190902709961,907400
2014-09-03,38.40811257511598,38.83548567373406,38.02822638270005,38.146942138671875,995600
2014-09-04,38.18650705206928,38.85130853912703,38.18650705206928,38.321048736572266,995000
2014-09-05,38.226070157479775,38.249815111538624,37.901583963291486,38.19441223144531,645900
2014-09-08,38.09153415627949,38.22607583330378,37.89367661778509,38.0836181640625,466400
2014-09-09,37.98074973088541,38.0361496224747,37.68791828212182,37.76706314086914,847400
2014-09-10,37.76705678292253,37.9332564297113,37.3396836748367,37.466312408447266,1110300
2014-09-11,37.252614051305564,37.45838756514252,36.98352770025691,37.308013916015625,908600
2014-09-12,37.165544159032855,37.379230575804804,36.89645789558654,37.02308654785156,865900
2014-09-15,36.86481329229434,37.323841152801265,36.68278172345261,37.2288703918457,723000
2014-09-16,37.046849521704324,37.18139120935904,36.70653428707963,36.7461051940918,1401200
2014-09-17,36.9044064365998,37.14974796854585,36.69071983134274,36.72237777709961,1004200
2014-09-18,36.74610698252532,36.864822728406416,36.58782032770614,36.73027801513672,724600
2014-09-19,36.88855278185464,36.92812367804019,36.2633223572991,36.47700881958008,1435300
2014-09-22,36.23959214050165,36.31082098429191,35.96258973950981,36.02590560913086,919700
2014-09-23,35.899276725913865,36.27124991058107,35.66976122818019,36.21584701538086,1470100
2014-09-24,36.223774184472276,36.413715812940595,36.065487481370184,36.25543212890625,1162700
2014-09-25,36.02589699448524,36.1762676202778,35.86761037734953,35.970497131347656,1543100
2014-09-26,35.97050466311988,36.50867746262824,35.90718879538161,36.453277587890625,1205300
2014-09-29,36.12878705202988,36.453273288248724,35.80430081581104,36.389957427978516,1140900
2014-09-30,36.492851153677194,36.84107939440093,35.954678314970614,35.97842025756836,1689000
2014-10-01,35.804314618496555,36.30291362453731,35.614369983528015,35.85971450805664,1679900
2014-10-02,35.83597346183544,36.366233487287786,35.71726069367831,36.20794677734375,2343800
2014-10-03,36.51658842342494,36.80941674790416,36.42953061961763,36.7540168762207,1968700
2014-10-06,36.9835312424394,37.49004606491038,36.85690253682165,37.27635955810547,1615100
2014-10-07,35.21863729020863,35.56686542598961,33.240062161545225,33.34294891357422,7252600
2014-10-08,33.77823737131674,34.03149476525379,33.10552298474637,33.83363723754883,4386400
2014-10-09,33.738665182968845,33.96026463944653,33.38252104286817,33.43000793457031,2192900
2014-10-10,33.35877892265191,33.960264452232416,33.24006320358407,33.30337905883789,1893700
2014-10-13,33.4141844934025,34.181869745540965,33.335039660817785,33.5091552734375,2173800
2014-10-14,33.73867203110703,35.36110342191776,33.65161422151554,34.522186279296875,2194400
2014-10-15,34.181869896445995,35.67767553870085,33.97609936895062,35.43233108520508,2424800
2014-10-16,34.93373142359877,35.978419132159,34.838760637111534,35.796390533447266,1706600
2014-10-17,35.9388599244493,35.98634684268815,34.38765682412764,34.45096969604492,2451700
2014-10-20,34.4272176882408,34.435130662768174,33.588300492191976,34.34807586669922,1869700
2014-10-21,34.63298018859218,35.47981318147067,34.45095162608795,35.37692642211914,1121500
2014-10-22,35.463990763241895,35.85970589018206,34.79127323600351,34.80710220336914,1046000
2014-10-23,35.39274993528508,35.820119833177884,35.2344633342931,35.614349365234375,1294500
2014-10-24,35.63018428543553,36.03381231734856,35.33735598702544,35.851783752441406,951400
2014-10-27,35.590606780882446,35.6380906469656,34.981205340600745,35.32943344116211,1260100
2014-10-28,35.701409072289316,36.50866806372872,35.226549243701804,35.82012176513672,2513600
2014-10-29,35.85968098108464,36.19999599538658,34.93370665733653,35.07616424560547,1767500
2014-10-30,34.878326485597285,34.98912622359946,34.39555361081658,34.783355712890625,1546800
2014-10-31,35.20281714495935,35.20281714495935,34.64090239223894,35.068275451660156,1409600
2014-11-03,35.06828755687861,35.08411652962489,34.13439929832279,34.45096969604492,1545000
2014-11-04,34.237270593896525,34.3638993105718,34.11064187722124,34.26892852783203,929900
2014-11-05,34.50636550258452,34.72796807570774,34.181879147402576,34.49053955078125,1012200
2014-11-06,34.56966139317418,35.590606780882446,34.4667746515511,35.32943344116211,1215900
2014-11-07,35.353192541229674,36.263338657944075,35.34527956606197,36.049652099609375,895300
2014-11-10,36.01006889474548,36.24749731661188,35.5510379959464,35.804298400878906,1117200
2014-11-11,35.820132558941786,35.93093533234697,35.574791108354646,35.701419830322266,813300
2014-11-12,35.54275270295049,35.89976757138077,35.328543781892314,35.582420349121094,1052000
2014-11-13,35.431671732956815,35.78075115431306,34.65417459463164,34.979454040527344,1138900
2014-11-14,34.80490957542203,35.32853017191754,34.7097066559991,35.05085372924805,1125200
2014-11-17,34.90012318058595,35.3920085697425,34.55897603246774,35.27300262451172,743200
2014-11-18,35.241259389015035,35.63000943322314,34.979450605320785,35.37613296508789,723900
2014-11-19,35.20160620045598,35.55068875719437,34.7811236950547,34.90806198120117,1216700
2014-11-20,34.70971497724309,35.20953572032054,34.63037969644532,35.04292678833008,1097600
2014-11-21,35.511006504790956,35.88388892283204,35.47927421343681,35.653812408447266,1436100
2014-11-24,35.70934743056258,36.010826894489156,35.082591554209166,35.23332977294922,1460900
2014-11-25,35.35233206857813,35.56654090043087,34.82077614662217,35.43166732788086,1682100
2014-11-26,34.91598455547084,34.923919898517056,33.979816847941095,34.59864044189453,2504800
2014-11-28,34.432038827708496,34.432038827708496,33.40066200788112,33.47206497192383,1242500
2014-12-01,33.47999957529459,34.368567420932244,32.97224652064451,34.201961517333984,2239000
2014-12-02,34.170207253879035,34.82076587284342,34.09087201798397,34.44788360595703,2071500
2014-12-03,34.471716008687274,35.27301347008663,34.471716008687274,34.7811279296875,1470600
2014-12-04,34.68591861995225,34.69385093828147,34.26543311376843,34.6224479675293,779200
2014-12-05,34.614502150948134,35.01911680979562,34.49549623728623,34.812843322753906,1038500
2014-12-08,34.677969201297515,35.02705159505584,34.27335454887753,34.46376037597656,1098800
2014-12-09,34.15435566974461,34.9159851878581,34.114688033134954,34.89218521118164,966600
2014-12-10,34.6145095809327,34.630377241256674,34.06708589231908,34.114688873291016,1626600
2014-12-11,34.122626724698435,34.43997392975616,33.91635315992399,34.05122375488281,1299200
2014-12-12,33.710069264192605,33.710069264192605,33.20231328642025,33.44825744628906,2300900
2014-12-15,33.91634712232626,35.034991432671426,33.622802977093656,34.78904724121094,3877300
2014-12-16,34.733517846165526,35.98703596690755,34.598647252298136,34.85252380371094,3428900
2014-12-17,35.04292835056946,35.21746960784209,34.35270169222777,35.034996032714844,1888400
2014-12-18,35.53481520422464,35.63795046394425,34.80491791000678,35.29680633544922,1314000
2014-12-19,35.29680812349914,36.11397305738756,35.233337474505376,35.93149948120117,2040200
2014-12-22,35.96323169510578,36.050499290253434,35.49514629182813,35.701419830322266,2037400
2014-12-23,35.96323387147067,36.81213410780385,35.84422792092238,36.7089958190918,1414900
2014-12-24,36.6138034459616,36.645535752349055,36.06637954711914,36.06637954711914,570500
2014-12-26,36.2567747474047,36.76452777413501,36.09810116993979,36.55825424194336,758100
2014-12-29,36.613783417584315,36.98666278186072,36.367839262317794,36.8200569152832,863000
2014-12-30,36.62965275346217,36.76452634833304,36.0663644504316,36.264705657958984,966900
2014-12-31,36.41544429483215,36.41544429483215,35.68554712984878,35.86008834838867,1603100
2015-01-02,35.868027215843874,36.0743037893308,35.384074131640304,35.717288970947266,1208600
2015-01-05,35.48720428356283,35.48720428356283,33.979813100798836,34.075016021728516,1472700
2015-01-06,34.26542309589197,34.4002966796353,33.479993673694345,33.916343688964844,1440300
2015-01-07,34.00362203019828,34.05122198997672,33.376862997240764,33.89255142211914,1502200
2015-01-08,34.15436780440141,34.63038869218213,33.77355291004548,34.61452102661133,1085700
2015-01-09,34.709718270854296,34.74938591501725,34.08295920315896,34.24956512451172,835500
2015-01-12,34.114687555289066,34.43996701324674,33.821143416753266,34.29716110229492,1126300
2015-01-13,34.50343146949106,34.757307926481225,33.94807558490779,34.31302261352539,775300
2015-01-14,34.05914488748876,34.54309781135855,33.662462559916285,34.4954948425293,1074600
2015-01-15,34.75732097596566,34.93185921414721,34.10676193237305,34.10676193237305,970100
2015-01-16,33.97188896175438,34.52724506547235,33.97188896175438,34.37650680541992,924300
2015-01-20,34.416163946595695,34.741443375345774,34.12261680797154,34.56690216064453,998900
2015-01-21,34.40029332222437,34.89217858089777,34.3209550376344,34.812843322753906,855600
2015-01-22,35.04292097237006,35.34440043697055,34.812847485662296,35.209529876708984,1133300
2015-01-23,35.027056593040484,35.26506542409861,34.55103590447776,34.606571197509766,798500
2015-01-26,34.72557192340005,35.39199836638136,34.4875631280023,35.36819839477539,1233000
2015-01-27,34.68591796047295,34.84458853561897,34.21783250031886,34.35270309448242,1082000
2015-01-28,34.55104043817485,34.55104043817485,34.07502271359681,34.130558013916016,1032300
2015-01-29,34.11469485393486,34.74938624592791,33.97982425720702,34.6224479675293,1045000
2015-01-30,34.45584052864583,34.64624642464287,34.18609632061074,34.384437561035156,1424800
2015-02-02,34.4399591168832,35.52686783308072,34.32888855081942,35.47133255004883,2092100
2015-02-03,36.74865346424143,39.089079985630704,35.25712694827104,38.843135833740234,4260400
2015-02-04,38.45439892919409,38.962151997569705,37.6054987005448,37.78003692626953,2820300
2015-02-05,37.867293396555084,38.78759624556398,37.61341695727303,38.747928619384766,1411200
2015-02-06,38.77174525245887,39.033557145361314,38.44646573568282,38.78761291503906,943400
2015-02-09,38.50992436879811,39.44609498376285,38.50992436879811,39.017677307128906,1098000
2015-02-10,39.11287490666885,39.11287490666885,38.21637204448689,38.454383850097656,987700
2015-02-11,38.31122903060495,38.931591479409036,37.98514228255012,38.81229019165039,646400
2015-02-12,39.18610435626772,39.297450624617774,38.525975716823446,38.82025146484375,747400
2015-02-13,38.963405351546456,39.766691178408905,38.907729192655545,39.59171676635742,1231100
2015-02-17,39.46446584661489,39.7428345219603,39.170193163725585,39.64739227294922,1107500
2015-02-18,39.42469955337224,40.5222611395882,39.42469955337224,40.180267333984375,1181700
2015-02-19,39.85417869774785,40.37909890407119,39.734877409691634,40.15640640258789,1112900
2015-02-20,39.758733065254965,40.15639991592823,39.281531024072656,40.132537841796875,1056900
2015-02-23,39.94961999356842,40.23594067268578,39.49627992961859,39.64739227294922,1001500
2015-02-24,39.71895775749202,40.1802526886178,39.68714672020772,39.83030700683594,795800
2015-02-25,39.87008500204704,40.28365894999031,39.679203551474096,40.10868453979492,868300
2015-02-26,40.02915259719966,40.38705038885733,39.663296734371826,39.726924896240234,853600
2015-02-27,39.583761232874856,39.90984795009819,39.39287979730041,39.55990219116211,794500
2015-03-02,39.33720759167918,39.93370792002273,39.09065606436335,39.71896743774414,998000
2015-03-03,39.78259227458107,40.005284741038636,39.59966588656846,39.75077819824219,698700
2015-03-04,39.655350175439516,39.798510525340305,39.35312243298694,39.73488235473633,634000
2015-03-05,39.687157346783465,39.687157346783465,39.13042308682079,39.38492965698242,706900
2015-03-06,39.05089576019451,39.37698255857648,38.764578086508436,38.804344177246094,1000600
2015-03-09,38.95544387910941,39.52013007241048,38.95544387910941,39.12246322631836,1058500
2015-03-10,38.77252745275071,39.0906622249206,38.096494854337244,38.18397903442383,1872900
2015-03-11,38.31917842396877,38.31917842396877,37.420450481376136,37.65904998779297,1645800
2015-03-12,37.929469851316696,38.00105001849004,37.37273858881051,37.66701126098633,1259500
2015-03-13,37.49204543572999,37.611346753008235,37.070519373541636,37.380699157714844,1248500
2015-03-16,37.428410525938645,37.73859022918259,37.134134829154306,37.539756774902344,1031000
2015-03-17,37.29320456362924,37.71473054256016,37.29320456362924,37.39659881591797,896900
2015-03-18,37.18185922341809,38.33509396655099,37.0068847973825,38.10444641113281,912700
2015-03-19,37.89764294143735,37.89764294143735,37.181841569301326,37.63518142700195,766300
2015-03-20,37.84994342925073,38.00105579003057,37.63520289511625,37.84199142456055,1843300
2015-03-23,37.881749115483316,38.07262752530253,37.58747342991246,37.595428466796875,887200
2015-03-24,37.54771165243916,37.68291998935806,37.142092709598415,37.42841339111328,924600
2015-03-25,37.59543104276262,37.65110416893764,37.08641786975796,37.31706237792969,768100
2015-03-26,37.29318850599232,37.54769499130429,37.11026215929664,37.150028228759766,563600
2015-03-27,37.0307542859648,37.32502703357159,36.728526498878615,37.2454948425293,594300
2015-03-30,37.5158804466404,38.48618830581658,37.46020734330635,38.23168182373047,1049400
2015-03-31,38.07263975299597,38.26352125807774,37.74655291703184,37.889713287353516,883500
2015-04-01,37.90561916719098,38.09650066640573,37.54771825238737,37.76245880126953,835800
2015-04-02,37.643149814208684,38.518015771420046,37.643149814208684,37.857887268066406,868300
2015-04-06,36.89553313191203,37.73063298423267,36.72851376823942,37.348873138427734,2037700
2015-04-07,37.28525133008527,37.404549585906956,36.93530249817619,37.31706237792969,1108600
2015-04-08,37.45227219036281,37.88970521359782,37.277297767485635,37.412506103515625,882800
2015-04-09,37.41250135557243,37.75449512018086,37.364780237037216,37.4999885559082,983800
2015-04-10,37.794256024887204,38.112387669671264,37.77834898755443,37.95332336425781,674700
2015-04-13,38.03285780268564,38.14420403674968,37.563610792017705,37.65904998779297,437600
2015-04-14,37.71472095914433,37.897650372079184,37.452262427204914,37.61928176879883,667400
2015-04-15,37.82607520306035,39.583762107058284,37.70677392394693,39.3213005065918,1673700
2015-04-16,38.43052980656222,38.8122896747649,38.02491089470867,38.382808685302734,1557400
2015-04-17,38.04876711585836,38.36690183273986,37.682914315214894,38.24760055541992,805500
2015-04-20,38.358950191924606,38.82819727218899,38.080584565478695,38.76457214355469,1265100
2015-04-21,38.93953985029789,39.027027048632014,38.088532976614594,38.43052673339844,916600
2015-04-22,38.470283939505514,38.58958518861339,38.152152331812495,38.30326461791992,1039900
2015-04-23,38.629366142064164,39.13837933763274,38.53392692638455,38.86796569824219,1101400
2015-04-24,38.48620585154385,38.89977983196987,38.27146534051738,38.42258071899414,1323500
2015-04-27,38.47029950414089,38.955453663664024,38.35895324470109,38.51802062988281,2049100
2015-04-28,39.003165852661475,40.10072418762138,37.87379040720582,39.766685485839844,4233400
2015-04-29,39.68715451470856,41.2301008654535,39.59171228224048,41.0233154296875,2411000
2015-04-30,40.959695548490316,41.277830319731706,40.62565676924908,40.967647552490234,1630000
2015-05-01,41.27783413676544,41.69140513008164,40.832446022633285,41.16648483276367,1226600
2015-05-04,41.07900116052538,41.26987961615083,40.87221262731306,40.99946594238281,877500
2015-05-05,40.919930219016095,41.33350421571219,40.490449180067294,40.61770248413086,927400
2015-05-06,40.91198019811065,40.9278872423141,40.45068805204442,40.74496078491211,737300
2015-05-07,40.57793878890859,40.57793878890859,40.02915945163268,40.474544525146484,1215600
2015-05-08,40.808592593834035,40.88812478797148,40.45864365812836,40.53022384643555,1407200
2015-05-11,40.56201608792204,40.935823873716224,40.51429497677052,40.79266357421875,942000
2015-05-12,40.67337323282845,40.85629965708358,40.39500759460498,40.56202697753906,648400
2015-05-13,40.68159945292101,41.22370215142722,40.585935165276645,41.000484466552734,710600
2015-05-14,41.17586648770899,41.590412697126446,40.90481517163603,41.40705490112305,572000
2015-05-15,41.27154531585278,41.27154531585278,40.43447576378063,40.76930236816406,1349800
2015-05-18,40.65770144260489,40.817144017269314,40.25112576626908,40.64973068237305,804900
2015-05-19,40.60986829357302,40.81714455570529,40.13154360438415,40.785255432128906,969700
2015-05-20,40.76931654167786,40.920788379179506,40.426516018331,40.77729034423828,820500
2015-05-21,40.856998401103404,41.558543810526885,40.856998401103404,41.39910125732422,909300
2015-05-22,41.45490492385758,41.78176078334345,41.19979805992294,41.34329605102539,626700
2015-05-26,41.06426248759355,41.09615159938706,40.681602269410675,41.0244026184082,785600
2015-05-27,41.13601700224781,41.478817397359336,41.00049282056411,41.31937789916992,610300
2015-05-28,41.14399162526642,41.19182225923511,40.72147147260402,41.11210250854492,758900
2015-05-29,41.01644724242477,41.03239180430083,40.39462149371535,40.48231506347656,994700
2015-06-01,40.649720194514074,40.67363551015349,39.74887246503097,40.139503479003906,968000
2015-06-02,40.11559222218601,40.530141634855084,39.93223435446744,40.338809967041016,960100
2015-06-03,40.466361586020575,40.81713578778259,40.25908840952683,40.56999969482422,515300
2015-06-04,40.330839247062244,40.753359419121736,40.0757323838059,40.56203079223633,621400
2015-06-05,40.38664597398033,40.74539097112989,39.99601185683661,40.72944641113281,458400
2015-06-08,40.65769664513753,40.85699907967252,40.65769664513753,40.673641204833984,542500
2015-06-09,40.7852506352774,41.38315794699928,40.53811451829804,40.809165954589844,1063100
2015-06-10,41.05630863247134,41.48680269557246,40.92875517389853,41.096168518066406,625600
2015-06-11,41.11210390618293,41.30343557190283,40.793218810354325,40.98455047607422,783100
2015-06-12,40.88887924470624,41.112096949346,40.6098540727934,40.76132583618164,650000
2015-06-15,40.490280197844534,40.92874491168104,40.1793689105989,40.76930236816406,801300
2015-06-16,40.7852454341773,40.976577087619006,40.65769201225398,40.93671417236328,715900
2015-06-17,41.175883899937084,41.48679520903287,40.880914109311114,41.016441345214844,699800
2015-06-18,41.0084526018218,41.44692022781347,40.793205687547534,41.215728759765625,586200
2015-06-19,41.957141776478764,42.79421124181141,41.72595026439154,41.99700164794922,1924900
2015-06-22,42.88988341443475,43.87842483037046,42.881912655122846,43.8226203918457,2041500
2015-06-23,43.83058332046436,44.69954190367826,43.8226125625765,43.9023323059082,959500
2015-06-24,43.710998832017445,43.99002094368278,43.439947477351296,43.647220611572266,1017500
2015-06-25,43.52764847060977,43.71898013699453,43.23268173266719,43.352264404296875,1030300
2015-06-26,43.479823551304875,45.13801836648937,43.27254729871053,44.906829833984375,2577300
2015-06-29,44.25311334881658,45.19382112823522,44.18136434729774,44.33283615112305,1274900
2015-06-30,44.611837242106056,45.64820885267492,44.221206339584626,45.26554870605469,1927100
2015-07-01,45.37717225626258,45.39311681435011,43.73492230772361,44.045833587646484,2019200
2015-07-02,44.221223636478165,44.61185469179283,43.83058954004979,44.02989196777344,954600
2015-07-06,43.671148008472656,44.077726673537825,43.296461503568295,43.46387481689453,1299000
2015-07-07,43.32835410688875,43.32835410688875,42.62681162888227,43.248634338378906,1341200
2015-07-08,42.97757816825793,43.049327168516676,42.507224286809205,42.73044204711914,1095500
2015-07-09,43.23268647760833,43.44793348549769,42.60289001464844,42.60289001464844,760600
2015-07-10,43.35226556308201,43.39212544098612,42.66666471512186,43.02540969848633,740000
2015-07-13,43.61533933031633,43.846530859259666,43.200789946349715,43.567508697509766,814400
2015-07-14,43.60736975918039,43.71897862691912,43.184846564166364,43.519676208496094,691400
2015-07-15,43.782758645664515,44.16542200739813,43.40009832504481,43.495765686035156,1021400
2015-07-16,43.86247283873983,43.990026253914806,43.567506136356464,43.7986946105957,1152000
2015-07-17,43.77478896677301,43.77478896677301,42.897859423844,43.208770751953125,996000
2015-07-20,43.22470928017725,43.36820726406507,42.81015988684726,43.05729293823242,505600
2015-07-21,42.86596479109809,43.32834482339162,42.5151936272508,42.63477325439453,844300
2015-07-22,42.467366692770916,43.06527404673896,42.19631523732751,42.84205627441406,757100
2015-07-23,42.69855606024967,42.90582926082678,41.78973437463461,42.41156005859375,1274300
2015-07-24,42.39560269668646,42.39560269668646,41.662168353797256,41.69405746459961,1296700
2015-07-27,41.622317665737036,41.81364933163675,41.08021482698709,41.263572692871094,1395100
2015-07-28,42.65071149870498,43.20078500080344,40.0677511838712,41.6462287902832,3723400
2015-07-29,41.709999120117295,43.86246529181839,41.709999120117295,43.758827209472656,2345600
2015-07-30,43.46386997902847,43.87841935715595,43.02540528483458,43.7508659362793,1041600
2015-07-31,43.88639656647407,43.934230246751575,43.49576548810635,43.85450744628906,868300
2015-08-03,43.82262254846999,43.87842698974102,43.08121721031018,43.527652740478516,831400
2015-08-04,43.58345072986108,43.9661140435205,43.2087642569529,43.42401123046875,554600
2015-08-05,43.726939582589495,44.64373171824869,43.726939582589495,44.436458587646484,929500
2015-08-06,44.43646674308032,44.9227620697263,44.01394356524437,44.8350715637207,1015900
2015-08-07,44.78723983776928,45.560534196590375,44.6676571699324,45.38514709472656,1281100
2015-08-10,45.5525625727682,46.158443658450324,45.30542950773346,46.134525299072266,874500
2015-08-11,45.584453797947944,45.94319879406152,45.217738042415775,45.50473403930664,556800
2015-08-12,45.384888825699065,45.384888825699065,43.25185343997937,43.88297653198242,1638100
2015-08-13,43.73917872049395,43.874988406222826,43.01218975315915,43.38766860961914,1049300
2015-08-14,43.531476210631155,43.73119852146673,43.16398484257803,43.66728591918945,1043500
2015-08-17,43.38766931942996,43.40364746757478,42.389057916780295,42.916324615478516,1195300
2015-08-18,42.77252431056274,42.95626844286567,42.26123576023804,42.51688003540039,860800
2015-08-19,42.3411132435819,42.3491007919646,41.33451453379397,41.574180603027344,1111700
2015-08-20,41.4463712175827,41.829837655559004,41.27061462402344,41.27061462402344,1662800
2015-08-21,40.55161166758364,40.77530270054314,39.00176782307399,39.01774597167969,2117500
2015-08-24,36.93264695437086,38.92188238195479,36.17370161300285,37.40399169921875,1965200
2015-08-25,38.330693030709874,38.410583757505115,36.95660300502779,36.98057174682617,1589700
2015-08-26,37.747519737959706,37.85936375328365,37.0844401506522,37.61969757080078,1108800
2015-08-27,38.01912477744326,39.12957991646767,37.84336823543268,38.87393569946289,1108400
2015-08-28,38.602324278179374,39.209481751278865,38.57835857839293,39.06568145751953,914400
2015-08-31,38.92986783355358,39.68881313399326,38.59433585405492,39.17752456665039,953900
2015-09-01,38.37063806571129,38.50645078173439,37.507839522081106,37.7554931640625,1575300
2015-09-02,38.12298482807286,38.27477264404297,37.6436495898435,38.27477264404297,1105800
2015-09-03,38.09903146395647,38.90591140262263,37.90729972928796,38.7940673828125,1041000
2015-09-04,38.434563321850426,38.610319936706496,37.97120608178288,38.0031623840332,872800
2015-09-08,38.67422469948303,38.826012545074796,38.298745813389296,38.714168548583984,919000
2015-09-09,38.96982273521645,39.537036507552266,38.6103249545025,38.69820022583008,970900
2015-09-10,38.62629025204968,38.86595944169609,38.250814413476284,38.714168548583984,1054000
2015-09-11,38.37065729424377,38.570379646260484,37.69160251639545,37.86735916137695,969300
2015-09-14,37.875338048109775,38.10701665484277,37.42795898485166,37.81941604614258,730800
2015-09-15,37.94723799749152,38.53042676311893,37.747515692241564,38.458526611328125,859000
2015-09-16,38.56237683533746,38.72215526323647,37.66762190563103,37.91527557373047,1405800
2015-09-17,37.74751562624724,37.835393928006866,37.20427071311548,37.30013656616211,1187800
2015-09-18,36.852750843175606,36.92465097589556,36.149727661860425,36.477272033691406,2435300
2015-09-21,36.71694831727007,36.876726772939,36.25359414810279,36.581138610839844,921400
2015-09-22,36.09380567502487,36.58911600736251,35.670395475407176,36.477272033691406,1379300
2015-09-23,36.49326021992831,36.549182222149625,35.78224929381109,35.82219314575195,1245400
2015-09-24,34.96737162603673,36.10978313102812,34.519992692379795,35.91006088256836,2125200
2015-09-25,35.95799514747491,37.30012900826127,35.91805130409244,36.66101837158203,1915100
2015-09-28,36.44532232601706,36.64504461437372,35.95001190419823,36.429344177246094,1424700
2015-09-29,36.48525608026894,37.076435231159486,36.34944642456889,37.03649139404297,1188900
2015-09-30,37.411975685175385,37.65962934033459,36.86873088721602,37.252197265625,1771600
2015-10-01,35.91007890783774,36.26158914446241,34.44012229942002,35.015323638916016,3223400
2015-10-02,33.94479595343313,35.183073330500434,33.48143885693891,35.16709518432617,1615300
2015-10-05,35.430731317877346,36.637055597897806,35.2949216300383,36.573143005371094,1638900
2015-10-06,36.50923188035816,37.11638624548544,36.33347530603604,36.956607818603516,1659800
2015-10-07,37.13235615574522,37.55576630266397,36.12575747046991,36.988555908203125,1328800
2015-10-08,36.812816536106865,38.1150037639727,36.80482593733538,38.01115036010742,850600
2015-10-09,38.12300374660353,38.33071365298176,37.372045748304075,37.555789947509766,910200
2015-10-12,37.58772768026871,37.81940622684952,36.73291667497239,36.996551513671875,864200
2015-10-13,36.708958410973885,36.80482425921718,36.00593507964221,36.43733596801758,1637900
2015-10-14,36.373418819001394,36.69297566984956,35.91805228743075,36.30950927734375,933500
2015-10-15,36.21364381193965,36.29353150170978,35.047263427663616,35.71833038330078,1396800
2015-10-16,35.83018491734412,35.83018491734412,35.055264346352615,35.342864990234375,1043200
2015-10-19,35.231011634416674,35.262967933035554,34.59190089964093,35.03927993774414,848200
2015-10-20,34.879494393300355,35.85413997016827,34.647815846746546,35.44670486450195,1019200
2015-10-21,35.5585560564233,36.573145680598266,35.55056850553326,35.83816909790039,1093100
2015-10-22,35.88609961140901,37.292146239895374,35.76626806589775,36.94862365722656,1217700
2015-10-23,37.11638848857234,37.364045217582174,36.73292206939338,37.012535095214844,1060000
2015-10-26,36.98857068854021,37.14834914382421,35.75828054463013,35.82219314575195,1146900
2015-10-27,35.42273478827367,35.60647887393052,34.89546822366551,35.47865676879883,1655000
2015-10-28,36.493249620302635,38.84997277053945,35.183072153057665,38.82600402832031,3874300
2015-10-29,38.84996957906172,39.1455576303117,38.5384033834848,38.86594772338867,1576000
2015-10-30,38.9138932081849,39.161549963704786,38.346682592903136,38.65824890136719,1410900
2015-11-02,38.81003574023995,40.16015728473121,38.77807944335348,40.00836944580078,1758300
2015-11-03,40.00037657757001,40.072276717723724,39.48908804648582,39.55299758911133,1298100
2015-11-04,39.78467956627719,39.80864831339568,38.21086999308318,38.3466796875,1568500
2015-11-05,38.43454696911935,39.393214296100254,38.162924610600086,38.86594772338867,1049500
2015-11-06,38.810039803710566,38.92987135830107,37.89131598091405,38.65824890136719,914300
2015-11-09,38.56238529504213,38.5863509978525,37.92327449075982,38.242828369140625,881800
2015-11-10,38.122982174817146,39.00175881246424,38.122982174817146,38.72214889526367,1207000
2015-11-11,38.8979113617228,38.8979113617228,37.90729052881987,38.019134521484375,777100
2015-11-12,37.714780307102146,37.778851396551026,36.31319047224203,36.40129089355469,1301300
2015-11-13,36.37726962563747,37.07406235490487,36.13699764030087,36.9859619140625,1281500
2015-11-16,36.88184830361338,37.754838986451624,36.88184830361338,37.71479415893555,758900
2015-11-17,37.90701437250581,37.90701437250581,37.242258612484854,37.44248580932617,600700
2015-11-18,37.738802673841796,38.57174813694415,37.570612644337395,38.54772186279297,882100
2015-11-19,38.32348493414325,38.876113962586295,38.1552948190626,38.611812591552734,696900
2015-11-20,38.80401668971152,39.45275060689114,38.69188999070385,38.9561882019043,680600
2015-11-23,38.64384844003128,39.348649018338236,38.531721700232914,38.555747985839844,686600
2015-11-24,38.379538037268304,39.60493025340097,37.93103118371933,39.35664749145508,1074400
2015-11-25,39.749093286115006,40.34977471514965,39.41271009713927,39.88524627685547,1230800
2015-11-27,39.8291936772006,40.293722240941854,39.78113805001974,40.077476501464844,427200
2015-11-30,40.28572209081416,40.63011320524809,39.89327839172226,40.253684997558594,1435300
2015-12-01,40.069457839372504,41.03054880781192,40.069457839372504,40.67013931274414,1308800
2015-12-02,40.662130935064496,41.094622322384744,40.445885241404376,40.95045852661133,1283900
2015-12-03,40.93444214685587,41.214758956077276,39.909280038590076,40.045433044433594,947200
2015-12-04,39.957334054413074,41.26281607454804,39.877244407504456,41.1987419128418,1178800
2015-12-07,41.07059827760216,41.15869872583898,40.285708096838896,40.49394607543945,933500
2015-12-08,39.90927234293493,40.70217005339576,39.54886290398752,40.469905853271484,1342700
2015-12-09,40.3497962773253,41.431022205285046,40.18961386627283,40.253684997558594,1109500
2015-12-10,40.26968950471122,40.72620723115561,40.157562772633554,40.39783477783203,854700
2015-12-11,39.78113192963899,39.81316900949728,38.82805171803558,39.268550872802734,1208200
2015-12-14,39.40471187812651,39.73308434980988,38.812038047290336,39.580909729003906,1051900
2015-12-15,39.661002472001734,39.84521112161543,36.46537515031109,36.87384033203125,4139200
2015-12-16,36.87384435850078,37.170179778914054,35.74456299696524,36.44135284423828,2178500
2015-12-17,36.46537441830196,36.57750115449211,35.60840230002077,35.70451354980469,1288700
2015-12-18,35.66445298274244,35.66445298274244,35.00770828560317,35.215946197509766,1525100
2015-12-21,35.47224745040604,35.672474627630876,35.023737473541665,35.48826599121094,824800
2015-12-22,35.576348117216064,36.361241003742215,35.568340377861816,36.088932037353516,605600
2015-12-23,36.41731059466016,36.969936361630864,36.22509120971795,36.8818359375,560700
2015-12-24,36.85780966009103,37.17016348730158,36.68961960778126,36.8818359375,254100
2015-12-28,36.77772713743976,37.04202848285211,36.385283573628136,36.913883209228516,693400
2015-12-29,37.08207072495125,37.378406076709204,34.391017111084146,36.96994400024414,650600
2015-12-30,36.985963782248916,37.60266384407136,36.729673244247934,37.02600860595703,725400
2015-12-31,36.72166204392996,37.04202674053234,36.35324478149414,36.35324478149414,1099700
2016-01-04,35.54434227425922,36.0729420920323,34.79949665986641,36.0409049987793,1574200
2016-01-05,36.040897146573116,36.729679225321355,36.02487860343656,36.56148910522461,1330100
2016-01-06,35.848673390386686,36.57750021206877,35.82464710617196,36.225101470947266,1097200
2016-01-07,35.40816545758724,36.68962094160005,35.19191978737463,36.24911880493164,2583100
2016-01-08,36.473393970397524,36.809774259699736,35.92076484479368,36.09696578979492,1273400
2016-01-11,36.13699784090811,36.465370268909965,35.75256205119063,36.20907974243164,1626300
2016-01-12,36.601526321616355,36.91388020974162,35.25599953028902,36.29718017578125,1109300
2016-01-13,36.54546051926037,37.47451437930005,35.93676826824107,36.01686096191406,1904700
2016-01-14,36.22510531071982,36.65759680377403,35.23998783557944,36.13700485229492,1402200
2016-01-15,35.167908592161254,36.425335281962376,35.047771038776474,35.82465362548828,2289600
2016-01-19,36.24111960550849,36.58551059976884,35.11183843172261,35.728538513183594,1304400
2016-01-20,35.05577637999647,35.928767040349676,34.59925863657754,35.61641311645508,1400100
2016-01-21,35.61641761937734,35.944790126426255,35.175915306680785,35.424198150634766,1292900
2016-01-22,36.145012879438234,37.3543837522058,36.120983539294905,36.8017578125,1118200
2016-01-25,36.54546324849605,36.85781713908783,35.36812653298171,35.440208435058594,1007700
2016-01-26,35.840659802559536,37.61066707296294,35.76857790644599,37.30632400512695,1554100
2016-01-27,37.06605383407017,38.812035052766355,36.40130119863496,37.61067199707031,1305700
2016-01-28,38.12325438527235,38.587782915903354,37.00198399466101,37.762847900390625,1137800
2016-01-29,38.27542782720934,39.07633653392529,37.87497347385136,39.06031799316406,1737100
2016-02-01,38.8360615206918,39.404705925100224,38.02714207872579,38.707916259765625,2173000
2016-02-02,36.85780591741854,37.450476438296825,33.9585182875732,35.25598907470703,4289300
2016-02-03,35.304067279670086,36.088957668417365,34.4310764193407,35.68049240112305,1673000
2016-02-04,35.6324187603074,38.5236957370035,35.560336876636555,37.786861419677734,2005500
2016-02-05,37.48250720037639,38.06716988294491,37.394406800018196,37.89097213745117,1512200
2016-02-08,37.25826893839627,38.04315901029765,36.97794909150185,37.54659652709961,1235600
2016-02-09,36.90587666767789,37.44248406368718,36.297184306732916,37.146148681640625,1261400
2016-02-10,37.418444330389754,37.53857876658169,35.62440803082418,36.06490707397461,1142400
2016-02-11,35.3821638946685,36.99665257218263,35.14119630425317,36.69142532348633,1276600
2016-02-12,37.502700570261695,37.502700570261695,36.113117003599,36.72357177734375,839000
2016-02-16,37.502681305983366,38.040845187028125,36.91632574823568,38.0247802734375,1491600
2016-02-17,38.5549217262849,39.60715090146325,38.3782106878704,39.558956146240234,1147300
2016-02-18,39.53486682432022,39.88828589539709,38.02479794959105,38.362152099609375,855000
2016-02-19,37.65530899421176,37.65530899421176,35.173335703110546,37.26976013183594,1160800
2016-02-22,37.663336999285676,38.249692706823616,37.37417460892291,37.95249938964844,1302000
2016-02-23,37.864146186292786,38.38624531900081,37.44646749294035,37.50269317626953,705600
2016-02-24,36.90830615663028,37.96053227532955,36.611112824119104,37.83201599121094,665300
2016-02-25,38.52280390395098,38.52280390395098,37.69548026438468,38.482643127441406,734100
2016-02-26,38.683443641836895,38.90834640415066,38.23363505313902,38.46657180786133,495700
2016-02-29,38.562952429843214,39.84811831837583,38.04085637293579,39.751731872558594,1468700
2016-03-01,40.000734983441056,40.39431786661519,39.34208857818657,40.38628387451172,921900
2016-03-02,40.42644769533991,40.71560706550764,40.00876896411513,40.57102584838867,1086400
2016-03-03,40.538882637703345,41.0529476172484,40.129235000580955,41.012786865234375,1793300
2016-03-04,41.052960098965556,42.28993124712692,40.69150709280543,41.9284782409668,1311400
2016-03-07,41.67143911626089,42.85218133184042,41.44653335666573,42.795955657958984,953500
2016-03-08,42.410404927806375,42.50679135518657,41.26178953262237,41.37424087524414,1280600
2016-03-09,41.64735091451564,42.20961086191215,41.40638324108006,41.96864318847656,578900
2016-03-10,41.98470401264507,41.98470401264507,40.32202324485579,41.318023681640625,1019300
2016-03-11,41.73569883367689,41.89634494136786,41.09311746698268,41.78389358520508,652200
2016-03-14,41.518835902010075,41.91241879658303,41.044931468497474,41.2136116027832,833800
2016-03-15,40.53086090835668,40.94050866938652,40.000730854842104,40.71560287475586,1185600
2016-03-16,40.747732641715345,41.71963722747751,40.50676499308992,41.69554138183594,706100
2016-03-17,41.69554140491456,42.571059544525134,41.49473452027057,42.2497673034668,1057300
2016-03-18,42.23370977410485,42.58712882420569,41.56702937806052,41.96864318847656,1472500
2016-03-21,41.96060474420865,42.378280335842845,41.59915176676593,41.832088470458984,605000
2016-03-22,41.41441835733011,41.751772496483106,41.18951253382449,41.5349006652832,593000
2016-03-23,41.342110784827355,41.591109290878556,40.5469143966859,40.95656204223633,855500
2016-03-24,40.691501174367026,41.117210728554355,40.18546703934377,40.97262954711914,581700
2016-03-28,41.13328504782481,41.14131903977971,40.313992520424115,40.675445556640625,559300
2016-03-29,40.466599011105906,41.38227779625395,40.466599011105906,41.2457275390625,657700
2016-03-30,41.366218067962336,41.615219706970564,41.10115151055971,41.277862548828125,617600
2016-03-31,41.32605837961042,41.35015422579421,39.83205463481615,39.92041015625,1711500
2016-04-01,39.470600651515085,40.217602505550786,38.55492175019904,40.113182067871094,1246700
2016-04-04,40.024832573716296,40.14531487465702,39.48666849115671,39.61518478393555,529800
2016-04-05,39.37422134429169,39.944512263206676,39.03686412449254,39.10112380981445,1215100
2016-04-06,39.149309722452955,39.31798676218075,38.530824179381284,39.30192184448242,747700
2016-04-07,39.004718188920975,39.13323443237422,38.45048939947286,38.73162078857422,899700
2016-04-08,39.28586928206751,39.7115790107134,38.90835125760298,39.06096649169922,854000
2016-04-11,39.32602150902195,39.8963123543952,38.91637679216695,38.93244171142578,572600
2016-04-12,38.93243792963018,39.591084234912785,38.77179181671667,39.30192184448242,625800
2016-04-13,39.8481330758689,40.852167861839916,39.687486897299344,40.68349075317383,1164100
2016-04-14,40.763793384199005,40.79592321780955,40.16137279231429,40.30595397949219,944500
2016-04-15,40.265792367767034,40.47463015367889,39.7918880562795,40.362178802490234,513800
2016-04-18,40.362178697616,40.73166258315282,39.880243461182715,40.49872589111328,442500
2016-04-19,40.675448965555795,42.00077585473218,40.53890173158039,41.97667694091797,1025300
2016-04-20,42.03290369205913,42.812032415956786,41.94454816178604,42.466644287109375,995200
2016-04-21,42.63530466838879,42.932497898300404,42.129270633838544,42.19352722167969,688900
2016-04-22,42.25780327285129,42.932514559401625,41.856189484763476,42.60319137573242,983700
2016-04-25,42.57106153730859,42.707608754504825,42.14535190243791,42.60319137573242,808400
2016-04-26,42.88431461392205,43.03692979593793,42.32205476580335,42.75579833984375,1607200
2016-04-27,44.17752421700107,44.98075193003745,41.069033825490024,43.35020065307617,2950000
2016-04-28,43.36625220928561,43.74376703449239,41.83208787278762,42.8602180480957,1566800
2016-04-29,42.90842167454854,43.88836043560648,42.7317136665409,42.948585510253906,1468200
2016-05-02,42.98873863941133,43.093159078354724,42.257801694947446,42.76383590698242,1139900
2016-05-03,42.15339044679943,42.402392143471765,41.92045367224182,42.23371505737305,846500
2016-05-04,42.08911959128673,42.44253856610127,41.22163247482893,41.43047332763672,1001100
2016-05-05,41.719636309334916,41.75176614552985,40.75576573604553,40.82805633544922,891300
2016-05-06,40.67543911276494,41.615216858046594,40.498728086593935,41.26982879638672,790100
2016-05-09,40.86017171788452,41.28588426862631,40.49068789684513,41.012786865234375,1059000
2016-05-10,41.20557054335198,42.23370383705379,41.036893502066064,42.04092788696289,1391900
2016-05-11,41.92848106565023,42.31402994350514,41.67144848041363,41.9365119934082,588200
2016-05-12,42.21834182739258,42.580697080525965,41.598312410190644,42.21834182739258,1277200
2016-05-13,42.008972721116805,42.186124831592274,41.332580455776636,41.4453125,749700
2016-05-16,41.56610486424273,42.09755824346725,41.54999984405792,41.66273498535156,825900
2016-05-17,41.670779967092656,42.10560623439639,41.066855619743485,41.26011276245117,608300
2016-05-18,41.12321710376698,41.68688038003833,40.913858038035315,41.35673522949219,881200
2016-05-19,40.92997276923943,41.18764694440182,40.543458434777364,41.08296585083008,1097400
2016-05-20,41.11518472259777,41.36480490556555,39.78654947574159,40.100589752197266,1810300
2016-05-23,39.89121649763623,40.760865950428794,39.64964737584485,40.301883697509766,631300
2016-05-24,40.728664495356405,41.4533719587476,40.519302308894304,41.19569778442383,1038900
2016-05-25,41.46947536044971,41.711044505487294,41.14738111925402,41.54194641113281,718400
2016-05-26,41.727146978994284,41.799618025256024,41.30037474640747,41.47752380371094,532500
2016-05-27,41.34868754716803,41.6224667193803,41.01049137240369,41.32453155517578,472700
2016-05-31,41.58220905345143,42.62095979672418,41.5499990137255,41.81572723388672,1119600
2016-06-01,41.49362483454455,42.0814441214162,41.25205572745889,41.743247985839844,1126700
2016-06-02,41.791551242675474,42.37131632173204,41.54192816182197,42.34716033935547,839300
2016-06-03,42.44379784936018,43.16045417332927,42.38743182871437,42.765892028808594,831400
2016-06-06,43.039680512762715,44.368312380347035,42.89473840768538,44.27973937988281,887900
2016-06-07,44.16700038933045,44.5132506021736,43.95764129565973,44.239471435546875,690500
2016-06-08,44.537418053276966,44.537418053276966,44.078435698037225,44.19921875,467700
2016-06-09,43.675804563539224,44.07842074359069,42.693420101263975,43.91737365722656,366600
2016-06-10,43.34567256537447,43.820756853077825,43.20073045085803,43.3054084777832,719300
2016-06-13,43.19267856331144,43.740237007357194,42.564598083496094,42.564598083496094,697100
2016-06-14,42.36327102299557,42.79004315127402,42.00091588025094,42.35521697998047,493800
2016-06-15,42.58874882458144,42.74979594796673,42.089505506633564,42.1217155456543,483100
2016-06-16,41.88014111797217,41.904300181823935,41.107118652516846,41.77546310424805,699600
2016-06-17,41.92846164997527,42.45991504835044,41.77546856028437,41.95261764526367,1143200
2016-06-20,42.29081407822426,42.73369136830346,42.1861329861886,42.30691909790039,587800
2016-06-21,42.210287171743076,42.210287171743076,41.50973574029108,41.525840759277344,1046300
2016-06-22,41.77546247081014,42.25860073646438,41.6063613132848,41.75935745239258,593000
2016-06-23,42.41159861476236,42.58875076573244,41.79157222980415,42.073402404785156,672200
2016-06-24,40.3340931216011,40.50319119712054,38.90078035853881,38.91688537597656,1875500
2016-06-27,37.84591556216327,38.143850633103725,35.97777699717259,36.6461181640625,1914100
2016-06-28,37.129266684976784,37.49162188156013,36.24350919647108,37.1373176574707,1159200
2016-06-29,37.5963035448517,37.9747637950068,37.14537532003863,37.40304946899414,964800
2016-06-30,37.620454545830626,37.99891164316192,37.185628360759786,37.950599670410156,1430900
2016-07-01,37.95061041684372,38.40153867270902,37.829824307326454,37.99087142944336,966500
2016-07-05,37.596303090612466,37.81371622711404,36.61392156148304,37.21784591674805,869900
2016-07-06,36.98431297042633,37.62849807739258,36.83131996743337,37.62849807739258,993500
2016-07-07,37.8459290381317,38.103603202866616,37.33863168243305,37.59630584716797,620200
2016-07-08,38.031131408869165,38.53037470932234,38.031131408869165,38.40959167480469,586100
2016-07-11,38.8766248088849,38.93299083915051,38.34517147229607,38.52232360839844,326900
2016-07-12,39.02961323326943,39.44028038280017,38.69946809055879,39.31144332885742,482200
2016-07-13,39.68186880871653,39.722132903461656,38.94105615553757,39.255096435546875,890500
2016-07-14,39.850952259586286,40.11667735050581,39.58522409694898,39.6415901184082,680600
2016-07-15,39.72211578122554,39.955630842807,39.42417758147768,39.71406173706055,557800
2016-07-18,39.424191542485254,40.26163427256719,39.367825500241175,40.18916320800781,546900
2016-07-19,39.88315686990304,39.88315686990304,39.142344590549484,39.448333740234375,415000
2016-07-20,39.504692095428055,39.73820709453476,39.28727903690773,39.3516960144043,474400
2016-07-21,39.76238257101031,40.43072396318767,39.62549144575289,39.706016540527344,869400
2016-07-22,39.400025303309526,39.60133342234474,38.6028438003741,39.09403610229492,760000
2016-07-25,38.40152892765915,38.40152892765915,37.31446650473799,38.05527877807617,1291700
2016-07-26,38.321017532025,39.271192195556225,38.321017532025,38.98130798339844,948800
2016-07-27,39.14235440848268,39.43223861545079,38.93299222713088,39.021568298339844,624900
2016-07-28,38.94909509164691,39.13429819769232,38.5786888795561,38.61894989013672,410500
2016-07-29,38.385433485422254,39.061828937979925,38.36933153782753,38.779998779296875,518600
2016-08-01,38.69142130417464,39.319504747707754,38.3773811182672,38.957149505615234,900900
2016-08-02,38.93297790771361,39.03765895988817,38.46594480181914,38.699462890625,654700
2016-08-03,38.651161229973525,39.56107484401028,38.49816815592347,39.27119064331055,1057000
2016-08-04,39.28729526293465,40.02810770455137,37.64462019015199,37.73319625854492,1644000
2016-08-05,37.74123982258759,39.10208447578603,37.74123982258759,38.989349365234375,816600
2016-08-08,39.1745488020146,39.585215883396295,38.91687473688938,39.56911087036133,944900
2016-08-09,39.5449711647189,39.907326427870565,38.788050599086894,39.24703598022461,1222100
2016-08-10,39.4241785524463,39.58522565081626,38.457899033944415,38.56258010864258,639800
2016-08-11,38.65946906501298,38.958215137322746,38.53835421079293,38.7563591003418,678600
2016-08-12,38.75637410407206,38.95015732982756,37.9973962200294,38.070064544677734,845100
2016-08-15,38.2234726171224,38.659482548287386,38.2234726171224,38.635257720947266,519700
2016-08-16,38.56258697784962,38.65140415233403,38.296138534475965,38.43339920043945,458100
2016-08-17,38.384959093816306,38.48992205466318,37.90050257574824,37.93280029296875,623800
2016-08-18,37.948943800581425,38.19117048542032,37.625972834076634,37.67441940307617,840900
2016-08-19,38.14272439565503,40.451955252410556,37.803604595940676,40.250099182128906,2393700
2016-08-22,39.87060972092122,40.2985435812863,39.50726819793246,39.95942687988281,860600
2016-08-23,40.19357532769329,40.322763075324424,39.81408805157118,39.983646392822266,494400
2016-08-24,39.927144196404626,40.015961388789606,39.57995139712527,39.68491744995117,504100
2016-08-25,39.668764692466226,39.668764692466226,38.998600910365425,39.22468185424805,596000
2016-08-26,39.224662006229224,39.43459090495165,38.570647413919936,38.67561340332031,554000
2016-08-29,38.812887334012785,39.38615786964494,38.63525299561658,39.208526611328125,465000
2016-08-30,39.20852779983393,39.66875943592083,39.07126405779987,39.42653274536133,1010500
2016-08-31,39.37000642976524,39.70912622807787,38.837106529627555,39.19237518310547,870900
2016-09-01,39.22468093007717,39.42653704088223,38.118507225207985,38.30421447753906,730100
2016-09-02,38.60295782223482,38.72406962210629,38.183096806505844,38.425323486328125,523200
2016-09-06,38.52221665031044,38.829038778882826,38.36880712606404,38.707923889160156,586600
2016-09-07,38.61102541753115,38.95821807371357,38.32035220955714,38.81288146972656,602900
2016-09-08,38.69177958870299,38.87748992950396,38.32036506726097,38.83711624145508,671200
2016-09-09,38.5706578914185,38.75636510460188,37.843974813675544,37.85205078125,562600
2016-09-12,37.4402606869797,38.40917037910682,37.4402606869797,38.33650207519531,487200
2016-09-13,37.86013129747972,37.98931908398962,37.46449504882806,37.5694580078125,583600
2016-09-14,37.64211575926354,37.706711174418174,37.31914792372715,37.5129280090332,552800
2016-09-15,37.57752251724517,38.10234639235465,37.51292710364956,38.03775405883789,425400
2016-09-16,37.868201693272965,38.08620354835827,37.65826964604213,37.73093795776367,1161800
2016-09-19,38.00545883178711,38.247685488417524,37.71478561179898,38.00545883178711,428600
2016-09-20,38.19116693944825,38.30420584320567,37.94894027709961,37.94894027709961,462600
2016-09-21,38.271907260106765,38.66754338238831,38.247682440318954,38.60295104980469,402100
2016-09-22,38.96631063379312,39.24083512658336,38.77253045069441,39.1277961730957,482400
2016-09-23,38.8613332256216,39.135857616505795,38.5868088347374,38.61103057861328,361900
2016-09-26,38.514149474003524,38.58681780259915,38.31229334791344,38.36073684692383,517600
2016-09-27,38.10235534219541,38.3122874056131,37.747089724207974,37.78746032714844,687300
2016-09-28,37.91664825556183,38.56258714541952,37.787460477590294,38.53029251098633,794300
2016-09-29,38.63524825219072,39.51534078788713,38.554507061057805,38.619102478027344,639400
2016-09-30,38.89362726086637,39.90290764127182,38.84518377385765,39.822166442871094,981800
2016-10-03,39.57995336733939,40.25011416855595,39.55573161551239,39.79795837402344,642100
2016-10-04,39.82215675464395,40.322758839112694,39.42652066662267,39.4749641418457,516200
2016-10-05,39.89483419555507,40.33084405301189,39.78179528734314,39.9190559387207,681600
2016-10-06,39.717204849536266,40.49233460897842,39.38616097105355,40.4196662902832,569900
2016-10-07,40.48426063947296,40.84760225089235,40.12091902805356,40.53270721435547,1183000
2016-10-10,42.78541019063981,42.85000252571952,41.69538566042984,42.01028060913086,1377500
2016-10-11,41.96183653749645,42.575477572475755,41.46930728411733,41.743831634521484,1005300
2016-10-12,41.73576984515659,42.13948208112085,41.703475207140194,41.9860725402832,1110300
2016-10-13,41.18671915361338,41.65502680525561,41.00908787202477,41.40472412109375,1054900
2016-10-14,42.10718422905749,42.26866664705328,41.18671781405116,41.24324035644531,865800
2016-10-17,41.154418342601524,41.735761755250245,41.154418342601524,41.4854621887207,601000
2016-10-18,42.050665247464444,42.559340414109776,41.15442364897544,42.1556282043457,1303500
2016-10-19,42.17984746054804,42.34940582703566,41.60657385753668,41.67116928100586,767000
2016-10-20,40.96871343545768,41.58235459462887,40.84759854926676,40.99293518066406,758600
2016-10-21,40.74263110295255,41.57428026037596,40.54885098788181,41.4289436340332,559500
2016-10-24,41.94569736303725,42.17985117360642,41.63080234610334,41.85688018798828,793100
2016-10-25,41.703448623659035,42.14753118412738,41.25936298311273,41.75189208984375,1518900
2016-10-26,41.44508756588977,42.39784533192861,40.05631689254936,41.02522659301758,2215000
2016-10-27,41.08981782403344,41.34012043960625,39.991720398406684,40.387359619140625,1451700
2016-10-28,40.48426105392523,41.0252370320389,40.26625608484179,40.621524810791016,540900
2016-10-31,40.742635004403354,41.60657887701553,40.69419151103649,41.24324035644531,1070000
2016-11-01,41.13020777104734,41.509698316420646,40.18552247309301,40.338932037353516,1100700
2016-11-02,40.24202270527936,40.35506160174223,39.5072667981918,39.644527435302734,1288200
2016-11-03,39.692992315972525,40.07248285502404,39.59610222858418,39.79795837402344,420300
2016-11-04,39.60415760808285,40.46002839514869,39.60415760808285,40.007869720458984,793900
2016-11-07,40.84760706432693,41.356285380256146,40.605380321530205,40.936424255371094,811400
2016-11-08,40.734560639515415,41.39664838556236,40.669965210593965,41.11404800415039,545800
2016-11-09,41.01715473709682,42.09103055844119,40.86374522551019,41.29975509643555,1279900
2016-11-10,42.02829609651623,42.45732357605938,41.76116869220464,42.02020263671875,862800
2016-11-11,42.03639438005631,42.360188368033505,41.51832646963545,42.27114486694336,993400
2016-11-14,42.457305021502215,43.08869959933426,42.117321187950985,42.90251922607422,1063900
2016-11-15,42.9834796132806,43.558214001582215,42.70825569525363,43.49345397949219,854400
2016-11-16,43.323451836418926,43.55010567657906,43.09679799625879,43.15346145629883,791800
2016-11-17,43.13727669042774,43.42059402501217,43.03204321418466,43.27488708496094,492400
2016-11-18,43.347750491325414,43.363940498145276,42.62731217144561,42.66778564453125,500700
2016-11-21,42.886342832922686,43.10490327642491,42.53826543267038,43.08061981201172,549300
2016-11-22,43.339657484361055,44.051999264303994,43.137287028891976,43.979148864746094,996400
2016-11-23,45.1123986678408,45.687129728591266,44.910028315075714,45.46047592163086,1622700
2016-11-25,45.33906280357479,45.7680901489643,44.934322005839896,45.73571014404297,438000
2016-11-28,46.132368923501915,46.132368923501915,45.46859100973314,45.565731048583984,1260300
2016-11-29,45.01528852351314,45.59811647408863,44.885771544266184,45.21765899658203,847200
2016-11-30,45.65476585023006,45.80856625057728,45.16907501220703,45.16907501220703,769700
2016-12-01,45.1205011001451,46.205206456054576,44.999077637467714,45.9947395324707,1063600
2016-12-02,45.784292931219674,46.19712730145597,45.58192247586445,46.00285339355469,664600
2016-12-05,46.46424621943796,47.24134783347297,46.27806272947687,46.52900314331055,2140400
2016-12-06,46.391390511307414,47.83226673711913,46.05140664161993,47.49228286743164,1735300
2016-12-07,47.02278863089302,48.47985496654005,47.02278863089302,48.40700149536133,1017600
2016-12-08,48.496045802520165,49.556467881677115,48.091304975228915,49.10315704345703,1742000
2016-12-09,49.09506560463348,49.15982253394093,48.56890127234537,48.85221862792969,868800
2016-12-12,48.81984415208478,49.37838543303396,48.66604064741305,48.7874641418457,727800
2016-12-13,47.79989165569779,48.53651984663773,47.79989165569779,47.94559860229492,1063400
2016-12-14,47.67847864475681,47.718952116653035,46.58567637599084,46.65043640136719,795200
2016-12-15,46.44805203470524,46.83660280674098,46.26996510621622,46.60185241699219,1109800
2016-12-16,46.54517972740277,48.32603939542781,46.36709283422233,47.13610076904297,1569100
2016-12-19,47.24945100917471,47.97798585213098,47.00660709083195,47.063270568847656,941800
2016-12-20,47.28992458654072,47.62990854332237,46.94185025849298,47.23326110839844,599600
2016-12-21,47.273723583253826,47.273723583253826,46.35900857046073,46.60185241699219,846400
2016-12-22,46.739470140709855,46.739470140709855,46.189022391566645,46.58566665649414,829700
2016-12-23,46.60996855600448,47.08755990513168,46.49663849791522,46.755672454833984,308500
2016-12-27,46.99040533033249,47.42752612676449,46.828508395958366,47.19277572631836,332800
2016-12-28,47.27374226357432,47.58943969760644,46.70710433914137,47.0308952331543,601400
2016-12-29,47.07136369128154,47.443724544844585,46.78804323388795,46.990413665771484,1482100
2016-12-30,47.13611623338978,47.26563317421461,46.72328194948795,46.83660888671875,454600
2017-01-03,47.435617817694364,47.54085128430835,46.75565318898262,47.200870513916016,664900
2017-01-04,47.67847435521757,49.20839430591803,47.67847435521757,49.0464973449707,1587300
2017-01-05,48.836031711548515,49.216486005057796,48.601281280962894,48.85221862792969,1112400
2017-01-06,48.45557182594465,49.14362998990657,47.85655404918795,49.006019592285156,558900
2017-01-09,48.973642927318764,49.16791989431364,48.52842860920139,48.96554946899414,1055400
2017-01-10,48.88459730603856,49.32171814669502,48.56889995042916,48.84412384033203,1107500
2017-01-11,48.79556126440141,49.26506218433862,48.79556126440141,49.25696563720703,507100
2017-01-12,49.10316715947629,49.28125414830993,48.43939231300486,49.09507369995117,456900
2017-01-13,49.289343458843845,49.75884435791058,49.09506956731321,49.28125,597300
2017-01-17,49.07078714551962,49.386484561776996,48.803659750197255,49.09507369995117,909600
2017-01-18,49.27314882358396,49.9531135559082,49.27314882358396,49.9531135559082,900600
2017-01-19,50.22833270605859,50.398323101103756,49.61312804821201,49.92882537841797,798000
2017-01-20,50.155486361692304,50.422616810068064,49.94502247430678,50.414520263671875,1388700
2017-01-23,50.4307042194248,50.633074624067696,50.15548034559336,50.382137298583984,534800
2017-01-24,50.86782569683356,51.580170395070645,50.584508361815764,51.37779998779297,711100
2017-01-25,51.774447536847674,52.1144283604076,51.725880612297715,51.806827545166016,963600
2017-01-26,51.70969975224213,51.89588020110455,51.36162232108644,51.402095794677734,465500
2017-01-27,51.58016066922643,51.774434494341826,51.151133386903616,51.369693756103516,481000
2017-01-30,51.08638557742888,51.14304904384478,50.438800898441876,51.07828903198242,984500
2017-01-31,50.99734234654788,50.99734234654788,50.3254711159676,50.835445404052734,789900
2017-02-01,50.811163000898496,51.232093824975045,50.414515637927025,50.50355911254883,750000
2017-02-02,50.584507368853444,50.70592775808018,50.04215308227334,50.511653900146484,906300
2017-02-03,50.94877799201656,51.175434971836424,50.66546062715133,51.1430549621582,348200
2017-02-06,51.07020525763658,51.27257570118595,50.82736134296292,51.086395263671875,1226700
2017-02-07,51.60445960096205,51.94444044083368,50.6007009104277,51.798736572265625,1368500
2017-02-08,51.81491535958359,52.041569203762144,51.49112150681962,51.879669189453125,1034400
2017-02-09,52.13870584990325,52.21155621975361,51.68539201492645,52.06584930419922,1945900
2017-02-10,52.24395176590338,52.44632219906421,51.839210899581715,52.405845642089844,553100
2017-02-13,52.527528998120296,52.64921563133059,52.04078865451839,52.057010650634766,765400
2017-02-14,51.98400527292206,52.13813590692992,51.75685708461522,52.12191390991211,625800
2017-02-15,51.854209591094836,52.30850601196289,51.700075847452545,52.30850601196289,549600
2017-02-16,52.29227040101713,52.29227040101713,51.51348460481836,51.76496887207031,791500
2017-02-17,51.64327851513318,52.29226663185388,51.40801935575335,51.910987854003906,581600
2017-02-21,52.000224538794185,52.000224538794185,51.15654148028845,51.42424774169922,1209900
2017-02-22,51.32690109812622,51.513485003161264,51.05919173788919,51.12409210205078,996200
2017-02-23,51.06730657951002,51.253890487280906,49.647643586165685,49.69631576538086,1434600
2017-02-24,49.396148910604275,50.07758712768555,49.266351302332566,50.07758712768555,454900
2017-02-27,49.92346111862675,50.43453753913291,49.83422466896453,50.22361755371094,441500
2017-02-28,49.87478733935883,50.31285550828396,49.34748581272198,49.420494079589844,688900
2017-03-01,50.045148165307566,50.83204808249447,50.045148165307566,50.62112808227539,640000
2017-03-02,50.41019910565306,50.47509946406786,49.43671539176698,49.47727966308594,635400
2017-03-03,49.598968381736086,49.882902837574115,49.20957547437112,49.84233856201172,392500
2017-03-06,49.37182934251512,49.70443601839223,49.19335641095468,49.57463836669922,387100
2017-03-07,49.477283063266,49.88290104737514,49.08788707525594,49.13656234741211,629500
2017-03-08,49.24202188174813,49.509728131141244,48.528133392333984,48.528133392333984,840100
2017-03-09,48.62547475734799,48.77149745498181,47.773677750896745,48.01704788208008,598200
2017-03-10,48.30909965543815,48.39022510628941,47.757458968127764,48.276649475097656,455900
2017-03-13,48.46323322912256,48.51190540176421,48.025165107631786,48.07383728027344,633300
2017-03-14,47.99272375716501,48.138746491187796,47.48975828143091,48.114410400390625,531000
2017-03-15,48.40645230177741,49.37993615422969,48.1793072042325,49.23391342163086,745900
2017-03-16,49.28258201253318,49.47727999446216,49.11222321248247,49.22579574584961,332800
2017-03-17,49.20146168169082,49.76121337399631,49.09600014153371,49.44483184814453,905200
2017-03-20,49.48538674887995,49.48538674887995,49.03920765121552,49.33125305175781,431300
2017-03-21,49.45293736861359,49.736871776877294,48.29286983923318,48.34154510498047,510300
2017-03-22,48.341556408818676,48.657937973608384,48.11441130478912,48.58492660522461,351200
2017-03-23,48.59303681183302,48.9337544406238,48.26043018127166,48.438899993896484,308600
2017-03-24,48.45512344037874,48.787730059651224,47.83047138084367,48.025169372558594,263400
2017-03-27,47.335614700857825,47.47352641647947,47.05168336666539,47.368064880371094,468000
2017-03-28,47.35996599773608,48.065740562283544,47.21394324719244,47.99272918701172,377100
2017-03-29,47.74123144670871,48.714715145011816,47.74123144670871,48.552467346191406,431200
2017-03-30,48.528133632376935,49.063549228431086,48.528133632376935,48.96620178222656,209500
2017-03-31,48.812053451040825,49.185224246872835,48.70659503197108,48.820167541503906,259600
2017-04-03,48.98242645514651,49.128449170519275,48.55246930671804,49.07166290283203,747300
2017-04-04,49.006774946642906,49.46917929748653,48.917538476371284,49.15279769897461,443900
2017-04-05,49.452931852435924,49.86666382859054,48.84450502424763,49.09598922729492,630100
2017-04-06,49.16091195019643,49.92347595050208,49.10412566438054,49.793678283691406,411600
2017-04-07,49.59896556482065,50.142495261366186,49.42049266526546,49.44483184814453,358700
2017-04-10,49.485392607781435,49.76932395047007,49.306919709737414,49.55029296875,554900
2017-04-11,49.42048781008259,49.50972425109339,48.5119045004276,49.306915283203125,724000
2017-04-12,49.31503624751656,49.50162015262388,47.64388900514447,47.75746154785156,626100
2017-04-13,47.87102623553026,47.88725132391461,47.05979038402776,47.07601547241211,521900
2017-04-17,47.29504999750611,47.83046554107716,47.076015944051704,47.806129455566406,298000
2017-04-18,47.4329713926324,48.00894822792383,47.384296117048116,47.781803131103516,440300
2017-04-19,47.96027150003678,48.22798086571399,47.41674486492694,47.749351501464844,681300
2017-04-20,47.92782252767854,49.11222629955516,47.61143790032937,48.747169494628906,884600
2017-04-21,48.852631271099376,48.852631271099376,48.14685374665449,48.26042938232422,335000
2017-04-24,49.16901079333308,50.21550589810529,49.16901079333308,49.89101028442383,542100
2017-04-25,50.49945059506185,51.659518543048165,50.1749548955587,51.03486633300781,1226500
2017-04-26,51.03485006246062,51.97588357746213,51.03485006246062,51.732513427734375,859300
2017-04-27,51.73251834213539,52.203033597023705,51.4729230784826,52.01645278930664,1340900
2017-04-28,52.54374778635971,53.273861351807646,50.239840745656096,51.910987854003906,1209200
2017-05-01,53.054840671800264,53.176527321194044,52.13003203919168,52.70600891113281,1242000
2017-05-02,52.70599996581055,53.05483166727389,51.7406272175015,52.04078674316406,993200
2017-05-03,51.821760899714306,51.886658175963646,51.335017402054184,51.83798599243164,721800
2017-05-04,51.813641546321,51.91910309096804,51.12409219624196,51.8055305480957,925600
2017-05-05,51.82176188095514,52.30039129400939,51.48915521050185,51.91910934448242,647700
2017-05-08,51.73251256645722,51.80552391962193,50.99428803762252,51.49725341796875,702200
2017-05-09,51.72439983549623,51.96776998757515,51.448579504574944,51.773075103759766,608500
2017-05-10,51.789304004677575,52.357169797734095,51.716292644218605,52.219261169433594,718200
2017-05-11,52.056661828682934,52.35747563817394,51.528210919960735,52.27617645263672,361500
2017-05-12,51.9591053928988,52.03227590494474,51.7477256366357,51.82089614868164,241700
2017-05-15,52.08104582338248,52.47129055926418,51.967225734318994,52.146087646484375,372300
2017-05-16,52.17861078376695,52.35747270356186,51.73958776319668,52.29243087768555,326200
2017-05-17,52.29242511125527,52.29242511125527,51.08917937751325,51.121700286865234,507900
2017-05-18,50.3330796364158,50.3330796364158,49.04853487500887,50.202999114990234,1202900
2017-05-19,50.91033520537523,53.02414852885466,50.81277554471178,52.17862319946289,1413300
2017-05-22,52.37372933869517,52.58511216852241,51.49568641098986,52.07292175292969,852900
2017-05-23,52.20298274203666,52.341191924503015,51.62575068344673,52.06477355957031,657900
2017-05-24,52.04853554764903,52.154230082470086,51.76398526684411,52.05666732788086,358200
2017-05-25,52.34121531014732,52.39812536380912,51.560731915900824,51.82089614868164,363400
2017-05-26,52.01601250214143,52.11357214555845,51.6420312845719,51.999752044677734,439500
2017-05-30,51.698944091796875,51.81276419874691,51.38187290776026,51.698944091796875,464700
2017-05-31,51.975368133755296,52.0973200263091,51.585126419494784,52.05666732788086,551000
2017-06-01,52.479422156757934,53.211120954575776,52.292428466667616,53.12982177734375,778100
2017-06-02,53.18673128383258,53.46315592690169,52.84527102127329,53.032264709472656,299600
2017-06-05,52.796486788272446,53.25176708689018,52.70705584351127,52.812744140625,202400
2017-06-06,52.47942424019117,53.186733933192556,52.34934058927191,52.69893264770508,371300
2017-06-07,52.845279713569376,52.845279713569376,52.34121481254925,52.520076751708984,269600
2017-06-08,52.560722741397875,53.71518721610251,52.48754913801896,53.18673324584961,485200
2017-06-09,53.96722231788907,54.89404670850393,53.780234805478074,54.64201736450195,856700
2017-06-12,54.552577315413394,54.755828353252284,53.62575307908639,54.25989532470703,671700
2017-06-13,54.33306469282509,54.59322575289092,53.9834726868558,54.414363861083984,628500
2017-06-14,54.6095031928789,54.723323310854454,54.13795915970517,54.62576675415039,407100
2017-06-15,53.755844620376955,54.829010009765625,53.755844620376955,54.829010009765625,472700
2017-06-16,54.796472753014896,55.064765571033455,54.50379080658165,54.74768829345703,982900
2017-06-19,55.202976563619075,55.29240750586886,54.40622986068337,55.12167739868164,690900
2017-06-20,54.91030338344602,54.91030338344602,54.37371764418999,54.4062385559082,327300
2017-06-21,54.98347473444887,55.316809451470206,54.2599014542217,54.60136795043945,670800
2017-06-22,54.495679666448034,54.69079897038357,53.983489167593184,54.219261169433594,440500
2017-06-23,54.154217197627666,54.74770686614971,53.902187848205756,54.324947357177734,700900
2017-06-26,54.36558987477241,54.79648108287628,54.032255195157305,54.58509826660156,339100
2017-06-27,54.66639665880181,54.95094686737028,53.93469169196192,54.04038619995117,356200
2017-06-28,54.43062365272581,54.78834745236958,54.154205227713234,54.68265914916992,478700
2017-06-29,54.71518517599505,55.07290280636698,53.755839971273886,54.1623420715332,527800
2017-06-30,54.552577203872744,55.07289936345809,54.235506081710724,54.78834915161133,467300
2017-07-03,55.121675296311,55.38183633582531,54.812729797511935,55.22736358642578,415200
2017-07-05,55.16233893736096,56.040385044912924,55.16233893736096,56.03225326538086,813700
2017-07-06,55.772075131232455,55.82085959081241,55.11354385282364,55.14606475830078,801600
2017-07-07,55.31680892373509,55.7233110414556,54.91843858513341,55.59322738647461,537200
2017-07-10,55.642013804379616,57.007861215796396,55.48754100936995,56.3411979675293,1201400
2017-07-11,57.324932456209524,57.536309099122676,56.82086757897678,57.24363327026367,1275500
2017-07-12,57.66638958778572,57.77207790343058,56.024123792157546,56.10542297363281,820100
2017-07-13,56.137937047537214,56.70703745126106,55.51192040071179,56.65012741088867,704000
2017-07-14,56.804595756030096,57.389953467400986,56.511913798980295,57.13792419433594,386600
2017-07-17,57.20296710166932,57.60946913837662,56.74768680543038,57.2761344909668,561100
2017-07-18,57.25174617797857,57.39808716139011,56.68264579956085,57.36556625366211,527800
2017-07-19,57.72328543496298,58.13791922203443,57.29239429668784,58.12978744506836,430400
2017-07-20,58.21109131504441,58.30865403834346,57.739547456525756,58.14604949951172,467800
2017-07-21,57.92654909800096,58.53630224640098,57.739555403290524,58.38996124267578,538000
2017-07-24,58.389947204354705,58.495635491684695,57.9102778202475,58.32490539550781,378400
2017-07-25,58.75579735538651,58.79645003717288,58.10539786590316,58.414337158203125,665900
2017-07-26,58.41434921970387,58.4631336884663,57.93467972976919,58.38182830810547,684800
2017-07-27,59.40622745985326,60.13793261359455,57.35745923210858,58.74769592285156,956100
2017-07-28,58.87776833461935,59.00785199643317,57.894033902391314,58.48752975463867,461500
2017-07-31,58.8289816896655,58.983454465400676,58.42247960845041,58.65011978149414,485000
2017-08-01,58.86149740388676,58.991574832972326,58.15418161203546,58.46312713623047,545500
2017-08-02,58.43874686567851,59.00785359745963,57.894035473197185,58.6663932800293,436300
2017-08-03,58.60133036016585,58.853359617664715,58.17043922854716,58.69888687133789,510900
2017-08-04,58.7802024183626,58.96718989899142,58.37370034410761,58.43873596191406,416500
2017-08-07,58.47125189327144,58.55255106065382,57.97531890869141,57.975318908691406,382400
2017-08-08,57.87775035541106,59.59318910225205,57.83709767880764,59.26798629760742,494700
2017-08-09,58.975320139152046,59.24361298981826,58.641985469646286,58.9102783203125,446700
2017-08-10,58.66637711849918,59.04035824924027,56.861507076818654,56.942806243896484,590000
2017-08-11,56.46219089947289,56.731021184258765,55.97341251859676,56.06302261352539,572800
2017-08-14,56.63325237995534,57.2279368786284,56.55993843341993,57.08945083618164,423700
2017-08-15,56.93466779656224,56.95910577836916,55.86750115663965,56.77174377441406,443300
2017-08-16,56.90207108165382,56.99168114158201,56.51919286471554,56.61695098876953,429700
2017-08-17,56.42145820905679,56.55994426578398,55.23209530421875,55.26467514038086,474100
2017-08-18,53.830910616282296,54.64554301828965,52.42974189040533,54.262664794921875,1029300
2017-08-21,54.31969046037326,54.66998265245655,54.164908310453235,54.6536865234375,555100
2017-08-22,54.7514384034179,55.4357327956204,54.645538437488995,55.34612274169922,363300
2017-08-23,54.98770141811841,55.42760377528179,54.74330914797644,54.75145721435547,348900
2017-08-24,54.88993369492674,54.987691828966476,54.0753012233865,54.107887268066406,394500
2017-08-25,54.34412304732054,54.80846323586166,54.25451299206246,54.498905181884766,319200
2017-08-28,54.66998099592555,54.66998099592555,53.96939663298707,54.262664794921875,282700
2017-08-29,53.855353146386584,54.547789503595055,53.708719053024,54.2219352722168,261800
2017-08-30,54.14046129547296,55.37055779470339,54.03456133513369,55.313533782958984,659900
2017-08-31,55.68829035135435,55.84307254898492,54.96326776532814,55.76160430908203,628400
2017-09-01,55.96525331890286,56.120035491200795,55.70457115327916,55.7290153503418,250900
2017-09-05,55.67197075429147,56.00597299469619,54.71885241459991,55.11802673339844,426900
2017-09-06,55.3542808446203,55.3542808446203,54.32784827763724,54.37672424316406,553700
2017-09-07,54.43374548787515,54.71072378037133,53.904233099548044,54.3522834777832,410400
2017-09-08,54.238233533696906,55.264666012421586,54.06716145390946,55.232086181640625,455700
2017-09-11,55.68012904636317,56.26666542935179,55.337984894670676,56.17705535888672,439800
2017-09-12,56.405142971058886,57.007975393489225,56.04670895829541,56.44587707519531,852500
2017-09-13,56.40515260459111,56.69842080203644,55.989694504170856,56.51105880737305,528600
2017-09-14,56.41329954942995,56.79617781155447,56.160765468093615,56.76359176635742,299300
2017-09-15,56.77173972843664,57.39900400567196,56.73100561822609,57.34197998046875,599400
2017-09-18,57.65153602460449,58.572074675157424,57.43158799673087,58.44173049926758,335900
2017-09-19,58.47432232523721,59.476323077223896,58.24622621002802,59.4437370300293,485400
2017-09-20,59.58221709966271,59.76143723370033,59.313386898606275,59.720703125,265500
2017-09-21,59.8754922789428,60.60866281518497,59.71256825540148,59.76959228515625,952000
2017-09-22,59.68811357398802,59.83474765548011,59.10972531231145,59.158607482910156,519300
2017-09-25,58.91423670398737,59.96511363438616,58.84906459625234,59.87550354003906,635100
2017-09-26,60.054717115840916,60.23393728480037,59.329694588798446,59.378570556640625,395800
2017-09-27,59.622960100746916,59.85920429310787,59.174909698829,59.47632598876953,369800
2017-09-28,59.52521238545463,59.92438067656065,59.32970227360843,59.859214782714844,515800
2017-09-29,59.98139946709436,60.4375979750036,59.614817262580765,60.0954475402832,387800
2017-10-02,60.20947616981267,60.42942415575723,59.965083994184305,60.4212760925293,278100
2017-10-03,60.690105325953596,61.439565537671385,60.44571315401683,61.374393463134766,455800
2017-10-04,61.4232919774722,61.52919196542142,60.99153774524871,61.235923767089844,959500
2017-10-05,61.40698931873398,61.569919531126345,61.00782117488884,61.333675384521484,416100
2017-10-06,61.08929753204339,61.56993400263039,60.885639380048836,61.48847198486328,574600
2017-10-09,61.43144801544526,61.48032398312616,60.91822549418156,61.138179779052734,492200
2017-10-10,60.20133033364947,61.38254472419781,59.22376781012366,60.73084259033203,648300
2017-10-11,60.53532151912111,60.95893377667661,60.51903160851556,60.86932373046875,531900
2017-10-12,60.39686015979458,60.96710049083469,60.39686015979458,60.81232452392578,660400
2017-10-13,59.32155093381652,59.65555331265203,58.15662596410538,58.22994613647461,1573100
2017-10-16,58.246225152061186,58.93051348525957,58.018129040995056,58.409149169921875,716800
2017-10-17,58.449872118645935,58.73499220302362,58.06699391313088,58.31138610839844,887800
2017-10-18,58.47430140670318,58.857179555328045,58.13215735628763,58.44986343383789,731100
2017-10-19,58.20548634183154,58.449878564048795,57.56193217262071,58.44173049926758,588300
2017-10-20,58.29511775612491,58.29511775612491,57.317560939587985,57.692291259765625,851900
2017-10-23,57.56195575510407,58.27068230261708,57.36643941116848,58.058876037597656,661500
2017-10-24,58.515046000350395,58.922362194898035,57.602655487109,58.2462158203125,763700
2017-10-25,58.12402550545546,58.360269667630604,56.66583263798628,57.37456512451172,436700
2017-10-26,57.49676012447305,58.08329648607854,57.30939192528981,57.97739028930664,469000
2017-10-27,57.77374633718209,59.30525970458984,57.61082229242352,59.305259704589844,712300
2017-10-30,59.04456516378938,59.28080311477027,58.00183036373893,58.16476058959961,677600
2017-10-31,58.57208791749261,58.702425907697666,55.476481406911546,55.85935974121094,1567200
2017-11-01,56.39700870060526,57.08129699295517,56.25037460722278,56.559932708740234,893900
2017-11-02,56.69028209167706,57.0242844553321,55.93267970760384,56.20150375366211,534500
2017-11-03,55.99783051988925,56.788024957611924,55.77788250229787,56.20963668823242,751900
2017-11-06,56.10374406814641,57.30939672109222,56.10374406814641,56.779884338378906,663100
2017-11-07,56.55993483597676,57.11388518568343,56.03857053215316,56.04671859741211,662400
2017-11-08,55.997829625387,56.3481218071793,55.769733547038896,56.24222183227539,473700
2017-11-09,56.06301225555832,56.06301225555832,54.62111536609943,54.865501403808594,527000
2017-11-10,55.00397141990401,55.40314573094657,54.8084614036728,55.37055969238281,456700
2017-11-13,55.0610066510502,55.305398882492184,54.44189043766173,55.12617874145508,551800
2017-11-14,54.97922476206263,55.126162808977384,54.18739229969065,54.60371780395508,924900
2017-11-15,53.9914912437696,54.39148694403141,53.30578432903506,53.705780029296875,832900
2017-11-16,53.795580528763445,55.53434283709653,53.795580528763445,55.060874938964844,889100
2017-11-17,54.72617347428334,55.24861853906591,54.391478796012656,54.41597366333008,577900
2017-11-20,54.61189812265597,56.32617166691099,54.61189812265597,56.29351806640625,709300
2017-11-21,56.56292749134177,56.95475839297568,56.17925532196364,56.25272750854492,674400
2017-11-22,56.930260911054795,58.30168131016548,56.930260911054795,57.46903610229492,1031000
2017-11-24,57.420057317532915,57.918013982782966,57.060880055086564,57.13434600830078,278400
2017-11-27,57.232295826929914,57.91800283713062,57.207807180571066,57.54249572753906,551100
2017-11-28,57.73024612296061,58.383299457704524,57.40371634156987,58.30983352661133,560100
2017-11-29,58.22003929890413,58.73431951496052,57.289433444304336,57.8771858215332,536800
2017-11-30,58.015973656904286,58.35066848963698,57.58332422184149,57.779239654541016,1156400
2017-12-01,58.79961067744704,59.66490909228294,57.99145449325058,59.09348678588867,1341000
2017-12-04,59.85268713163617,60.12207469886467,58.881262634802745,58.954734802246094,557500
2017-12-05,59.011868461559466,59.036357104462425,58.244524434400994,58.366973876953125,622100
2017-12-06,58.081278960967204,58.342501605294906,57.64046458090688,57.72209548950195,562900
2017-12-07,57.640442439738436,58.95472011580049,57.50982805372736,58.587371826171875,682100
2017-12-08,58.938416111956414,59.5669872218807,58.42413575405064,59.15066146850586,872800
2017-12-11,58.99554866472312,59.354732096995626,58.54657560242091,59.175140380859375,626700
2017-12-12,59.11799918776641,59.57514344468014,58.489434398063025,58.53024673461914,753100
2017-12-13,58.66901229746104,59.5506345414702,58.424113423658056,58.75880813598633,640800
2017-12-14,58.80779037946425,59.35472418531139,58.48942555349128,58.913909912109375,999700
2017-12-15,59.28941560710028,61.02818401571784,59.273091920932785,60.72614288330078,1063900
2017-12-18,61.14246711154731,61.99960074667735,60.93022182797531,61.191444396972656,878300
2017-12-19,61.068982448607166,61.49347292881665,58.01594313094804,59.09348678588867,2040100
2017-12-20,59.01186413071034,59.526144278041706,58.53839630920958,59.077171325683594,660700
2017-12-21,59.14247728669093,59.5996214620687,59.00370415668225,59.3465576171875,393500
2017-12-22,59.42820740164177,59.59146920963074,58.848613658791805,59.5424919128418,345700
2017-12-26,59.34655083611649,59.656756888970385,59.02818605516192,59.47716522216797,278800
2017-12-27,59.46900026603057,59.89349079266115,59.23226636233981,59.47716522216797,269000
2017-12-28,59.55880069803182,59.55880069803182,58.84859893212408,59.02819061279297,471000
2017-12-29,58.93023948844998,59.01187037678827,58.2853448829136,58.30983352661133,534900
2018-01-02,58.669016544625904,58.84860200663995,58.179218761562524,58.47309494018555,522500
2018-01-03,58.68534621707575,59.12616052997478,58.53840811277607,58.791465759277344,634400
2018-01-04,58.9710462000034,59.305740906750465,57.68942206828531,58.8241081237793,1014300
2018-01-05,59.077180686624814,59.38738056984445,58.51391693979437,59.2159538269043,528700
2018-01-08,59.37922538083421,59.860858314266856,58.82412650035734,59.64861297607422,502200
2018-01-09,59.84451952864868,60.4077832846807,59.583296931133745,60.26084518432617,701900
2018-01-10,60.35063528270234,60.74247225563881,58.791458576023516,58.97105026245117,851800
2018-01-11,58.85676001288793,59.746553400867334,58.677168344046024,59.68941116333008,581700
2018-01-12,60.03225959065714,61.10163833041213,59.76287210982174,60.497562408447266,837900
2018-01-16,60.98736954084886,61.0200231434072,58.92207744632729,59.297584533691406,615400
2018-01-17,59.66493415527751,59.87717948453853,59.183307470151384,59.607791900634766,620000
2018-01-18,59.8771780072279,60.45676549802978,59.566978093683346,60.07309341430664,496700
2018-01-19,60.20370423565346,60.69349583806471,59.50166732191669,60.220027923583984,677400
2018-01-22,59.99961035218957,60.334305045652606,59.18328912290808,59.59144973754883,716600
2018-01-23,59.65675316054246,59.76287267154949,59.215938977223814,59.70573043823242,375900
2018-01-24,59.85268356925246,60.10574120508143,59.199623971453846,59.558807373046875,534300
2018-01-25,60.154730890754195,60.285339086882324,58.848611561241654,59.338409423828125,423600
2018-01-26,59.46900683002896,60.68532385121209,59.313910014519635,60.43226623535156,574500
2018-01-29,60.489397035864165,61.30571820025649,59.991440627341944,60.00777053833008,714300
2018-01-30,59.50983328265609,59.722078597557996,58.77514275264044,59.46084976196289,533600
2018-01-31,59.95064087542019,60.3996138731476,58.92207424878258,59.28125762939453,561500
2018-02-01,59.17513051372404,60.21186207380903,58.530235926057664,59.860843658447266,508300
2018-02-02,59.55063181956519,60.399606654430784,59.19145470991817,59.68941116333008,860000
2018-02-05,59.052692116201904,60.76697218464169,57.395560529546096,57.648624420166016,1697700
2018-02-06,55.02005785729943,55.664952443287596,53.37925027087476,54.93842697143555,2412800
2018-02-07,54.99557370857579,57.4526965824724,54.98740875091095,56.489437103271484,2013700
2018-02-08,56.407804763560804,56.84045408812917,55.26495361328125,55.26495361328125,1525400
2018-02-09,55.88535428094981,56.856778600589735,53.90169331434653,55.50168228149414,1281200
2018-02-12,55.85270496394893,56.38331508412735,55.07720217694497,55.681278228759766,924200
2018-02-13,55.28128271911723,55.950665975792504,54.562915946464415,55.713932037353516,553200
2018-02-14,55.18215443630546,56.245712218595884,54.41312639727442,56.13117599487305,554400
2018-02-15,56.278431776829564,56.826570252476515,55.697567777624606,56.42569351196289,602100
2018-02-16,56.147529194648364,57.325623065476776,54.74036914441541,54.87944793701172,1300200
2018-02-20,54.576742755462014,55.16578970412371,54.094055320270364,54.32312774658203,659500
2018-02-21,54.46221191362898,56.442059498305184,54.1513287675103,55.03489303588867,736700
2018-02-22,55.20669569959402,56.409325883923856,55.075793609412294,55.27214050292969,547700
2018-02-23,55.362140488974276,56.188442863337514,55.362140488974276,55.992095947265625,374500
2018-02-26,56.33572296469664,56.34390590937774,55.583054339742546,55.615779876708984,436000
2018-02-27,55.73028698161844,56.35205313344887,55.38667214410145,55.403038024902344,451900
2018-02-28,55.70574773181409,56.07390521203477,54.43766638906937,54.486751556396484,790200
2018-03-01,54.48675009638597,55.6484781315407,53.660447765238175,54.00406265258789,972300
2018-03-02,53.161396121769684,53.161396121769684,51.33698729310851,52.695068359375,1315100
2018-03-05,52.3514570932326,53.63590106571457,52.163286901703124,53.382286071777344,534800
2018-03-06,53.464107770802244,54.3804038525928,53.13685872432301,54.200416564941406,586400
2018-03-07,53.374104726493584,53.905883553143546,52.90777694596322,53.39864730834961,642900
2018-03-08,53.619536176409774,54.12677235638292,53.2186594932279,54.012229919433594,516000
2018-03-09,54.40494477123081,56.172085823000984,54.40494477123081,55.68939208984375,583300
2018-03-12,55.66485303263897,56.16390644046,54.5603929261564,54.83855056762695,585700
2018-03-13,55.2066858095444,55.844817780473626,54.830345488569336,55.337581634521484,501900
2018-03-14,55.362146141230525,55.53395049055346,54.699471330733985,54.84673309326172,549500
2018-03-15,55.116714605611456,55.378512603748014,54.748557074579146,55.182159423828125,387000
2018-03-16,55.28851471719738,55.853012901350574,55.06761896716497,55.190338134765625,604900
2018-03-19,54.92035534902924,54.936721233090076,53.39865270268036,53.74226760864258,445000
2018-03-20,53.76680632192993,54.928534336370774,53.76680632192993,54.32312774658203,535200
2018-03-21,54.192234218456235,54.47039809563836,53.73408929339918,53.88953399658203,486600
2018-03-22,53.415007607032905,53.52136086454316,51.41061478187483,51.44334030151367,599700
2018-03-23,51.476085478545606,52.04059001903944,50.82977334450929,50.903404235839844,532000
2018-03-26,51.59060406655177,52.34327232285335,50.952468891777116,52.27782440185547,614300
2018-03-27,52.564165669720474,52.94049980332578,51.8687655045421,52.228736877441406,988400
2018-03-28,52.228741942366085,53.12049220161706,51.92603864214409,52.44963455200195,813400
2018-03-29,52.71961276529056,53.35774485784163,52.367821196095065,53.05503845214844,541700
2018-04-02,53.49682883509511,53.49682883509511,52.22874434735183,52.776885986328125,608200
2018-04-03,53.0304967159409,53.46409897847223,52.49871788308432,53.365928649902344,696300
2018-04-04,51.9587619291716,53.897704041101086,51.39426066442394,53.57046127319336,1254600
2018-04-05,53.70137870726448,54.62585175735925,53.70137870726448,54.1922492980957,712700
2018-04-06,53.55410359768226,53.7831760670286,52.26147636524148,52.981422424316406,554500
2018-04-09,53.161401793747245,53.333206120143586,52.31873668264916,52.359642028808594,508000
2018-04-10,53.03051046500564,53.82408744938925,52.76871245135139,53.529563903808594,683100
2018-04-11,53.275938011344806,53.275938011344806,52.220563227690945,52.359642028808594,466700
2018-04-12,52.52327320379942,53.59501407074329,52.506913558988494,53.153228759765625,644100
2018-04-13,53.56227833146896,53.954972149660506,53.014139829292255,53.57046127319336,543300
2018-04-16,53.87315880809549,53.96315243737076,53.35774585640972,53.595001220703125,762600
2018-04-17,54.06950718534359,54.65037744172571,53.87316028053806,54.24131774902344,421500
2018-04-18,54.51131210993589,55.165810351582365,54.18406923087048,54.69129943847656,554400
2018-04-19,54.71584130877803,54.961279706598695,54.20042816346391,54.773109436035156,766900
2018-04-20,54.74037107346066,54.953077619601835,53.90588580496491,54.24131774902344,535300
2018-04-23,54.454020882535055,54.650374016790714,54.02041863412536,54.233131408691406,521400
2018-04-24,54.8058153318458,55.0757962243476,51.27972281341706,51.72150802612305,903100
2018-04-25,51.29607634660662,52.48234985431515,50.87883379160375,52.00783920288086,713800
2018-04-26,51.95058606461283,52.106027639557766,50.67431857478497,51.27154541015625,503700
2018-04-27,51.279728574425775,51.90149799777442,51.18155511197664,51.89331817626953,862000
2018-04-30,51.893313669650986,52.3760011184733,51.25518153783237,51.27972412109375,1158400
2018-05-01,51.950592219588884,52.14694228777858,49.56986441751058,50.052555084228516,1532200
2018-05-02,49.790761683768366,49.87257239924274,48.10543410543899,48.45722579956055,1619000
2018-05-03,48.416307133451824,48.694467858835864,47.54909943175382,48.59629440307617,1166800
2018-05-04,48.45720946306614,49.488041607437374,48.32631048991018,49.24260330200195,669400
2018-05-07,49.496220184226125,50.69885661548238,49.324415871440266,50.46160125732422,616300
2018-05-08,50.46161531209494,52.35965246425386,50.30617371735794,51.55789566040039,1070700
2018-05-09,51.83604853795183,52.097846510698815,51.263364302238536,51.9096794128418,604800
2018-05-10,51.9505836173216,53.046860653518316,51.901495328182875,52.776885986328125,759600
2018-05-11,52.67052341767087,53.16140003889172,52.253283907213124,52.64598083496094,681800
2018-05-14,52.67879268758103,53.064208280539724,52.3507821458072,52.7361946105957,817900
2018-05-15,52.28517110832452,53.039601196170125,52.22776919305222,52.62138366699219,857700
2018-05-16,52.62958189145492,53.73662232319773,52.481976083466606,53.367610931396484,607700
2018-05-17,53.466010606516704,54.655059130383435,53.466010606516704,54.47465133666992,892100
2018-05-18,54.28604015510008,55.844100032493365,54.10563862213657,55.11427307128906,991600
2018-05-21,55.66370961560151,56.39353680458182,55.35210004540638,55.80311965942383,608600
2018-05-22,55.79492051583111,56.14753416260122,54.9338853008707,54.99128723144531,551400
2018-05-23,54.581260809936246,54.76987069083208,53.85143372777143,54.62226486206055,567800
2018-05-24,54.67967163586341,54.95847919477418,53.9908422883265,54.90107727050781,558800
2018-05-25,54.802669107593665,55.425888116131304,54.5894593118626,55.31928634643555,586100
2018-05-29,54.6796530370397,54.958460501116456,53.39220495383111,53.67921447753906,916000
2018-05-30,54.04824179019095,54.07284171716349,53.28561277234447,53.32661056518555,830300
2018-05-31,53.1954155447514,53.4906272181473,52.13757475780612,52.15397262573242,1095700
2018-06-01,52.506580373111554,53.105205715360796,52.391776541393554,52.76078796386719,572200
2018-06-04,52.867390231987216,52.99039611152623,51.95715548227303,52.08015823364258,716600
2018-06-05,51.93256444402588,52.514785700041934,51.891560391716865,52.36717987060547,932600
2018-06-06,52.613195927300445,53.81044052674868,52.48198795437108,53.80223846435547,507400
2018-06-07,53.794038128917535,53.93344191237491,52.15397595269236,52.416385650634766,1239800
2018-06-08,52.1949702328911,52.75259151861214,51.63734894717006,52.21957015991211,718700
2018-06-11,52.170367177700335,52.87559741005669,51.98996249926336,52.21957015991211,357400
2018-06-12,52.21957364740782,52.98220271768895,51.965362914590784,52.522987365722656,395800
2018-06-13,52.58858838298097,52.6131945695256,51.178137120262164,51.19453811645508,701300
2018-06-14,51.292934627839976,51.42413945300185,49.726675658895864,50.58770751953125,909800
2018-06-15,50.366293709662905,51.17812563407232,50.22688996556553,51.120723724365234,1316400
2018-06-18,50.67791501742629,51.579950991534865,50.2350975280368,51.36674118041992,617400
2018-06-19,50.46472706083723,50.546728939744376,48.87386433340066,49.78409957885742,890800
2018-06-20,50.30889951751252,50.431905416136935,49.275661856113274,50.34170150756836,453300
2018-06-21,50.16128632106855,50.20229036669928,49.25925362424334,49.603668212890625,517800
2018-06-22,50.04648855159571,50.112092530000886,49.521669237033734,49.800479888916016,592300
2018-06-25,49.55446713455475,49.62827004008179,48.906641978058516,49.28385543823242,753100
2018-06-26,49.39866421718973,49.70207478305345,49.10345258416787,49.4560661315918,453200
2018-06-27,49.570861555122974,49.99727793849888,48.75083077051604,49.201847076416016,453200
2018-06-28,48.955843081226796,49.79227493574791,48.93124002821446,49.603668212890625,655600
2018-06-29,49.93989558315084,50.612320839500555,49.54627789966624,49.79228973388672,599300
2018-07-02,49.26746215659303,49.74307849232719,48.96404844554944,49.68567657470703,386400
2018-07-03,49.9398784708349,50.13668411696969,49.43145710728644,49.51346206665039,210500
2018-07-05,49.73488061413927,49.948087294370154,49.23466121154879,49.71027755737305,652600
2018-07-06,49.58726790285276,50.062884182655175,49.09524750203665,49.964481353759766,659600
2018-07-09,50.300704833964026,51.94896587140615,50.030093085394455,51.77676010131836,469800
2018-07-10,51.981755079674805,52.14576187530453,50.956716517200796,51.38313293457031,567500
2018-07-11,46.21692796735988,50.653293661886686,46.21692796735988,49.390445709228516,745500
2018-07-12,49.808678396804126,49.97268207477684,49.1854531590971,49.242855072021484,764800
2018-07-13,49.34125321607077,49.65286580531509,48.74263108947598,49.51346206665039,822500
2018-07-16,49.48067432061731,49.64468115836767,47.94721711321749,48.04561996459961,740600
2018-07-17,47.725811203858335,48.89845594082779,47.55360542160503,48.718048095703125,593100
2018-07-18,48.47203152189396,49.447867257797284,48.06201603363997,49.349464416503906,898700
2018-07-19,49.300259344161724,49.825078646396264,48.7836421031201,49.55447006225586,380500
2018-07-20,49.18544580337719,49.18544580337719,48.60322470040459,48.652427673339844,558500
2018-07-23,48.37362826155558,48.77544168478856,47.88980986448024,48.463829040527344,615800
2018-07-24,48.80003251014904,49.94807690443745,48.33261519502988,48.77543258666992,1232300
2018-07-25,48.775433734208924,49.111646251733994,47.70939427338574,48.767234802246094,1268100
2018-07-26,49.24285059341098,50.661503550402806,49.06244593841477,49.989078521728516,1059800
2018-07-27,50.21869149642242,50.70250983139271,49.628268273226276,50.0054817199707,489400
2018-07-30,50.19410310521001,50.57131666213979,49.12806329606608,49.423274993896484,951200
2018-07-31,50.071092397705904,52.211370612145764,48.8328438752124,51.67835235595703,1131400
2018-08-01,51.43233099072206,52.14575688605673,50.284286659326995,50.50569534301758,898400
2018-08-02,50.103887424141185,50.776312521086226,49.52166622793725,50.38269805908203,691900
2018-08-03,50.32529392032262,51.3667335069004,50.31709498796763,51.292930603027344,694200
2018-08-06,51.29293005156507,51.9325562543113,51.18632516307911,51.33393096923828,896500
2018-08-07,51.292940779756286,53.11340755619717,51.186335868973345,52.44918441772461,637200
2018-08-08,52.26056832693105,52.85919050219698,52.00635762448815,52.06376266479492,838400
2018-08-09,51.98995479735603,52.227761355725995,50.06288050983445,50.18588638305664,883200
2018-08-10,49.61187203903529,49.61187203903529,48.21781881065158,48.55403137207031,758000
2018-08-13,47.08618038744053,48.398231916420976,46.86477476144203,47.988216400146484,915800
2018-08-14,48.18552736213781,48.83501738661895,47.89777706885955,48.119754791259766,468400
2018-08-15,47.68402219025985,47.68402219025985,46.582356724553776,47.272953033447266,725900
2018-08-16,47.66757424588998,48.43216305143789,47.659354243513626,47.914215087890625,885700
2018-08-17,47.79089221863541,49.56671052249164,47.79089221863541,49.336509704589844,843800
2018-08-20,49.583157256019426,49.887347519764404,49.204971290700115,49.59137725830078,434600
2018-08-21,49.81336989052381,50.96436499995236,49.81336989052381,50.66017150878906,470700
2018-08-22,50.4628423838438,50.693040070736096,50.109322715425904,50.18331527709961,401300
2018-08-23,50.02710724732246,50.03533038543999,49.20496906323363,49.54204559326172,394500
2018-08-24,49.829799596269325,50.44640328082397,49.57493561095168,50.413516998291016,327200
2018-08-27,50.69304719826352,51.482299209614354,50.69304719826352,50.989017486572266,552300
2018-08-28,51.235652491077225,51.50695960308193,50.6848214011889,50.8739128112793,528500
2018-08-29,50.93146876152453,51.194552768948576,50.38885760418633,50.7999267578125,378800
2018-08-30,50.783483412683765,50.906802276554295,49.22141938065383,49.278968811035156,850200
2018-08-31,48.950107572525965,49.44338922183679,48.72812988947363,49.048763275146484,750900
2018-09-04,48.97478111853446,49.08165998186728,47.897778754079496,48.588375091552734,589100
2018-09-05,48.96655703946039,50.49573160439689,48.67058675714731,50.33130645751953,882800
2018-09-06,50.191546817276304,51.12056405270074,49.68182190646149,49.79692077636719,768300
2018-09-07,49.722930692187354,49.82158642331175,49.1885426070718,49.69004440307617,902400
2018-09-10,49.69002199064782,50.31484865709885,49.56670316641693,49.85445022583008,470200
2018-09-11,49.56671659297523,49.903793155112176,49.05698861221511,49.484500885009766,431900
2018-09-12,49.18854088603274,49.599610076912334,48.55549395573308,48.604820251464844,829500
2018-09-13,48.89256564677472,49.122763366915734,48.136196780840535,48.33351135253906,567700
2018-09-14,48.33350913729528,48.95011283330572,47.80734115182641,48.08686828613281,822900
2018-09-17,48.2348553511671,49.08987998541185,48.13619962758775,48.588375091552734,847800
2018-09-18,48.57192880580836,48.94188850546026,47.634688576225855,48.59659194946289,796200
2018-09-19,48.66235954321696,49.84624057333411,48.61303325776766,49.295406341552734,690300
2018-09-20,49.788682879387395,50.55327153893376,49.60781149956116,50.257301330566406,825500
2018-09-21,50.3230800085143,50.6272734098885,49.45161549703264,49.52560806274414,836800
2018-09-24,49.56672598485305,50.06000778127829,48.79391386458857,49.657161712646484,812300
2018-09-25,49.95312685341803,50.01889942954669,49.31185991720879,49.73937225341797,873300
2018-09-26,49.67359488156009,50.610835183653556,49.41873401418964,50.281978607177734,738100
2018-09-27,50.45462174043698,50.92324027547134,49.75580550712844,49.977783203125,634600
2018-09-28,49.59137723570043,50.388852313590824,49.46805524807731,49.977783203125,799800
2018-10-01,50.42174949131866,50.536848365328744,48.90079157218922,49.06521987915039,794700
2018-10-02,48.90899729723602,49.92844679221955,48.90899729723602,49.50093460083008,494400
2018-10-03,49.73937043189082,51.26854827258205,49.451623262388246,50.857479095458984,1052100
2018-10-04,50.758817758125296,51.73716116245675,50.63549576414188,50.972572326660156,781700
2018-10-05,50.98902297398116,51.227443858133995,49.26253048511229,49.73937225341797,621900
2018-10-08,49.558485163560434,50.26552445274169,49.352950632343,49.86267852783203,416300
2018-10-09,49.51737970344196,49.838013075650274,47.914209706192295,47.963539123535156,798900
2018-10-10,47.8155674967966,48.012882085623644,46.63990937623326,46.7796745300293,948200
2018-10-11,46.60701440170863,47.593580889541116,46.195945293129135,46.220611572265625,614700
2018-10-12,46.82900618928853,46.82900618928853,44.78188316878333,45.59579849243164,645400
2018-10-15,45.50535265370168,46.21239207800706,45.42314007998608,45.80132293701172,427600
2018-10-16,46.27815985455832,46.82077093904484,45.52179108260867,46.7303352355957,400800
2018-10-17,46.3768310546875,46.582365672575,45.62868517102537,46.3768310546875,352500
2018-10-18,46.03975164240057,46.1630736602121,44.97919232509078,45.217613220214844,528200
2018-10-19,45.28338390960332,45.53002479872438,44.17349520424497,44.71610641479492,576200
2018-10-22,44.95451466556186,44.95451466556186,44.124153370901745,44.44478988647461,638200
2018-10-23,43.277357446807905,43.43356572317277,42.10169948568136,43.228031158447266,722600
2018-10-24,43.30201728392788,43.52399497322357,41.11512980771381,41.164459228515625,619800
2018-10-25,41.674189411028,42.208580561961305,41.485097977860036,41.600196838378906,636100
2018-10-26,41.09870444913588,42.54566680998785,40.69585520955359,42.10171127319336,1168800
2018-10-29,42.92383441912774,44.01727972413459,41.79750596983091,42.61964416503906,1330200
2018-10-30,42.529213549399834,44.71610128481523,41.501540682452585,44.51056671142578,1842500
2018-10-31,45.52178999694805,46.67278469960042,45.192936607767564,46.07262420654297,1366200
2018-11-01,46.21238332145731,47.610018763252384,45.8342005360916,47.1825065612793,1047800
2018-11-02,47.73335098604742,48.58837243737709,46.623462395624856,46.97698211669922,710100
2018-11-05,46.89475965025938,47.41270441367394,45.9657426859666,46.245269775390625,768300
2018-11-06,46.154842871420115,47.65113430095179,46.0808503002363,47.420936584472656,875300
2018-11-07,47.73334479771446,48.251289603221245,46.63989949145014,47.897769927978516,928400
2018-11-08,47.72513201464775,48.32529265171489,46.74678847798362,47.6264762878418,864800
2018-11-09,47.05096865868019,47.23184006568649,45.55467739037808,45.85886764526367,1033600
2018-11-12,45.858874982035,47.042756182813804,45.40669952838591,46.21239471435547,992000
2018-11-13,46.40969080439959,48.243058171102724,46.2452625768847,47.24827194213867,917900
2018-11-14,47.55328424086565,48.19623251515532,46.32509402383016,46.827911376953125,865800
2018-11-15,46.37453519787444,47.46260044920581,45.805776460664276,47.31422805786133,892800
2018-11-16,47.10815729462805,47.52854365524614,46.53939539304308,47.13288497924805,917200
2018-11-19,46.98451771649222,48.03960763443893,46.95979002917034,47.27301788330078,810000
2018-11-20,46.588844932889586,48.00662394043932,45.715096893099506,47.759334564208984,1227500
2018-11-21,47.569763525059635,48.97929832608026,47.520308149567285,47.825294494628906,918700
2018-11-23,47.45436253525704,48.22919379895257,47.00100378368608,47.742862701416016,244400
2018-11-26,48.10555398489859,48.95457148598917,48.10555398489859,48.82268524169922,864400
2018-11-27,48.5094518223742,48.81444130198073,47.78407908702447,48.0478515625,883400
2018-11-28,48.26216105133264,48.847405980583275,47.04221267910284,48.756736755371094,753800
2018-11-29,48.57539592955995,49.02875466980801,47.90772009030423,48.220951080322266,942300
2018-11-30,48.24567296028085,49.32549355060132,48.24567296028085,49.193607330322266,4426000
2018-12-03,51.43568029259547,52.07862527431779,50.31464575924267,50.347618103027344,1727100
2018-12-04,49.82832175340476,50.19100815317322,48.79795944727321,48.85565948486328,1298200
2018-12-06,47.86649826534305,48.04784298903,46.58060531853763,47.96541213989258,1580400
2018-12-07,47.88299284660013,48.51769634658513,46.778444429449706,46.786685943603516,1043200
2018-12-10,46.630063493000364,46.87734974980523,45.29471519072185,45.830501556396484,1260700
2018-12-11,46.119016200181534,46.46521641632999,45.154595472709474,45.27824020385742,1173700
2018-12-12,46.044825197394914,46.73722870203302,45.76456656112673,45.77280807495117,904000
2018-12-13,46.01184657857573,46.30859134644117,44.997970717979044,45.0391845703125,1092200
2018-12-14,44.51164092245178,45.7728030757083,44.51164092245178,45.138099670410156,1116700
2018-12-17,44.98972895206352,45.70686004075854,44.190167014750166,44.42096710205078,1462800
2018-12-18,44.874327020152634,47.20706821849781,44.874327020152634,46.50642013549805,1988000
2018-12-19,46.564121271177235,47.198821501320985,44.91554205759485,45.08864212036133,1093100
2018-12-20,45.00621386095909,46.094275952935476,44.561099837452744,44.98973083496094,890100
2018-12-21,45.006215583806416,45.77280524310074,44.22314289788297,44.27259826660156,1295200
2018-12-24,43.87693305821643,43.95111924465806,42.9784573088301,42.98670196533203,331100
2018-12-26,43.275203443465095,44.594065528737936,42.43442768494795,44.5363655090332,523900
2018-12-27,43.7368169289401,45.06392083555926,43.50601365196705,45.05567932128906,531700
2018-12-28,45.23702886013858,45.45958750194593,44.51989441062056,45.07217025756836,413500
2018-12-31,45.25351369846292,45.888214111328125,44.93203801795709,45.888214111328125,402100
2019-01-02,45.3029620905741,46.11901029392746,44.84136186149124,45.78105163574219,771300
2019-01-03,45.591453055642624,45.789280773375914,44.53636036487721,44.800132751464844,752600
2019-01-04,45.509028406530476,47.594483248551235,45.49254223707559,47.4378662109375,1008000
2019-01-07,48.476490094347994,49.853052716419676,47.89124187627534,49.02876281738281,1343200
2019-01-08,49.53981016637088,49.91898582160273,48.888623687157285,49.60575485229492,872000
2019-01-09,50.28167462465281,50.660847154047765,49.88601592296905,50.446533203125,642700
2019-01-10,50.32288487890665,51.122446883359714,50.28167102334441,51.06474685668945,351500
2019-01-11,50.759760552230134,51.32027464782471,50.141543285549666,51.06474685668945,548300
2019-01-14,50.50423503002429,51.26258011578344,50.50423503002429,50.9493522644043,406000
2019-01-15,50.81746819392202,51.12245454408369,50.51247869934426,50.998809814453125,439100
2019-01-16,51.25433935723095,51.5840565307624,50.833949803757534,51.26258087158203,503500
2019-01-17,51.007043533308035,52.301178009696116,51.007043533308035,51.76538848876953,598300
2019-01-18,52.40010425559029,53.78491142191472,52.22700414590378,53.33979415893555,721500
2019-01-22,52.771019844935125,52.95236457146428,51.53458853264903,51.806602478027344,637300
2019-01-23,50.56192316275484,51.18838186248738,49.67168890351808,50.65259552001953,790100
2019-01-24,50.66084328469477,51.1801466666735,50.66084328469477,50.85042953491211,401700
2019-01-25,51.501621162046966,52.705083394702974,51.19663484706773,52.037410736083984,650800
2019-01-28,50.84219313536536,51.6747244173971,50.50423445630473,51.12245178222656,510500
2019-01-29,51.452153219009766,52.31765977915492,50.92460839968539,52.00442886352539,382100
2019-01-30,52.449548042660545,53.08425141095239,51.96321705367928,52.5484619140625,466300
2019-01-31,52.317663725044056,53.01006399431797,51.88078808375383,52.91939163208008,761000
2019-02-01,52.83697706169531,53.62005617670281,52.66387695134603,53.55411148071289,902400
2019-02-04,53.63653929859105,54.23827364507802,53.37276680300978,54.17232894897461,1229900
2019-02-05,54.19705338226768,54.78229837515781,51.97147033312406,52.33415985107422,1716600
2019-02-06,52.433069431909324,53.925031808119215,52.14456614414244,52.952369689941406,884100
2019-02-07,52.902897311889774,53.150186663166345,51.773621642424665,52.259952545166016,875300
2019-02-08,51.757152689182966,52.235239095526865,51.213121595389836,51.79836654663086,686800
2019-02-11,51.91376724654782,52.21875356872865,51.47689469225508,52.07038116455078,409400
2019-02-12,52.49077695061688,53.479922237201976,52.44131842852116,53.150211334228516,490000
2019-02-13,53.24910463898807,53.71894943946504,53.03478759122463,53.30680465698242,479500
2019-02-14,52.992864234690416,53.48032916194012,52.72021783236806,53.02591323852539,674900
2019-02-15,53.00111788427576,53.99256259513672,52.81935154981251,53.505104064941406,541600
2019-02-19,53.282026819699794,54.11649670174672,53.24072029894522,53.75296401977539,630500
2019-02-20,53.63729897594224,54.488290257954155,53.50510927656243,54.33957290649414,459000
2019-02-21,54.47177306208498,55.488009425111805,53.95126544401924,54.86835479736328,604800
2019-02-22,54.893142091427485,55.45496256106319,54.893142091427485,55.31450271606445,335300
2019-02-25,55.636698986733684,56.63641361358875,55.554079662314784,56.33071517944336,769300
2019-02-26,55.98372791161273,56.28942013882969,55.51279067993164,55.51279067993164,550600
2019-02-27,55.5210421166682,55.975457949818626,55.27318409231936,55.8680534362793,574600
2019-02-28,55.876305599510346,56.173740242966545,55.53756444101646,55.834999084472656,665400
2019-03-01,56.21507265774876,56.735580313517936,56.19854500321136,56.55381393432617,513600
2019-03-04,56.71904765245444,57.264340377843126,56.38856396559206,56.73556900024414,797600
2019-03-05,56.67772717531961,56.98342564749679,56.32245836301416,56.4133415222168,509400
2019-03-06,56.289408176505624,56.57858529700039,55.380582907174954,55.471466064453125,658900
2019-03-07,55.198835378067024,55.3640804036509,54.3643716368179,54.78573226928711,459800
2019-03-08,54.15780911964464,54.76919983191251,53.73644226901655,54.50481414794922,780800
2019-03-11,54.45525475393852,55.15752877725697,54.339580084454205,55.10795211791992,471300
2019-03-12,55.20708591134512,55.372324593686336,54.78571907688783,55.041847229003906,281900
2019-03-13,54.471767727148,55.58714468716533,54.471767727148,55.15752029418945,495400
2019-03-14,54.876614670483,55.30624542738636,54.07519364239102,54.51308822631836,453400
2019-03-15,54.62048265323521,55.306235189866975,54.62048265323521,55.0088005065918,753200
2019-03-18,55.17404625333701,55.967203409043286,54.90966053476825,55.917633056640625,396000
2019-03-19,56.1820153943727,56.5455480993234,55.818482689422,55.9754638671875,482500
2019-03-20,55.76890989130358,56.61163731169769,55.47147520094046,56.148963928222656,469200
2019-03-21,55.7689041518782,56.79339781133149,55.7689041518782,56.7025146484375,620900
2019-03-22,56.48771551223018,56.89255475193019,55.42190884557083,55.68629455566406,1008200
2019-03-25,55.8928393452165,56.933860710870405,55.88457551992708,56.44639587402344,589000
2019-03-26,56.049807665361,56.82644326220526,55.71106650943919,56.09938430786133,666200
2019-03-27,56.33898179298019,56.81817641972101,55.91761502309103,56.6777229309082,445500
2019-03-28,56.826462573380596,57.07432695976013,56.27290592104659,56.92560958862305,250900
2019-03-29,57.45436740041756,57.55351439208295,57.016479218269204,57.46263122558594,493700
2019-04-01,58.090537649355525,58.313616783184365,57.7104836732057,58.19794845581055,549400
2019-04-02,58.19796569232093,58.33841923095143,57.65266658452776,58.288848876953125,374800
2019-04-03,58.825864471912524,58.92501146080669,58.18968862766665,58.37971878051758,568600
2019-04-04,58.29708629552785,59.024151521844004,58.189681797754226,58.635833740234375,441900
2019-04-05,58.93327741008348,59.040681924335075,58.56148091591704,58.80934524536133,417000
2019-04-08,58.66888714561496,59.16460946228549,58.4292866601431,59.032413482666016,439400
2019-04-09,58.652366673598394,58.784562669394404,57.50394074979165,57.685707092285156,661400
2019-04-10,57.85920187953061,58.14011518134276,57.17344942571834,57.991397857666016,578200
2019-04-11,58.20621325113057,58.9167509529136,57.91704239655652,58.801082611083984,461800
2019-04-12,59.45377731323242,59.48682630648347,58.66062038556009,59.45377731323242,515000
2019-04-15,59.4207284321493,59.486826418776175,58.792816469546906,58.99110412597656,534000
2019-04-16,59.43726836611563,59.916463109581805,58.47886627227878,59.734703063964844,492100
2019-04-17,59.89994856440278,60.27173882721444,59.81732920638385,59.95778274536133,459000
2019-04-18,60.19736403697058,60.49479867344224,59.8503590622373,59.94124221801758,489600
2019-04-22,59.62728644456473,60.172585438794044,59.62728644456473,59.966033935546875,400200
2019-04-23,60.048656023594866,60.24694371081805,59.23897132030128,59.34638214111328,608700
2019-04-24,59.073719491349536,59.52813523958628,58.81759768968002,59.131553649902344,357700
2019-04-25,58.74325113626206,58.74325113626206,57.479156840069855,57.520469665527344,420100
2019-04-26,57.56177165441875,58.56148017792947,57.56177165441875,58.55322265625,892400
2019-04-29,58.78457934309124,59.02417992584296,58.29711434964359,58.503665924072266,441200
2019-04-30,58.59456168222931,58.77632811524509,58.082317702045,58.4788932800293,573500
2019-05-01,59.11503884322377,59.21417952402018,57.88398742675781,57.88398742675781,745500
2019-05-02,61.2383757267282,62.4281077838628,59.77598794126801,61.90760040283203,1477500
2019-05-03,62.32072818325778,62.378562359797634,60.63526693394299,61.816741943359375,788400
2019-05-06,60.86659431210774,61.71758548082826,59.850364465297396,61.26317596435547,801200
2019-05-07,60.66830871071654,60.97400720942497,59.528146664654265,60.40392303466797,701500
2019-05-08,60.296505084911146,60.850061485876346,59.4455077732859,60.313026428222656,647500
2019-05-09,59.41248309087961,60.412191705608706,58.751515696015495,60.213897705078125,610000
2019-05-10,59.767745977251174,60.70962672615515,59.02416553338571,60.577430725097656,446800
2019-05-13,59.296793638948635,59.296793638948635,57.40478770786693,58.35491943359375,782900
2019-05-14,59.12504196166992,59.53908286291725,58.4377325493363,59.12504196166992,563400
2019-05-15,59.07535280545809,59.41486937728298,58.172746672531424,58.21415328979492,726300
2019-05-16,58.396327634388555,58.81036854770537,57.99885189555167,58.30524444580078,592200
2019-05-17,57.427489296189485,57.64279239963415,55.53118063060552,55.821014404296875,1030500
2019-05-20,54.413266032682884,55.241348010932995,54.18968667837157,54.7362174987793,672300
2019-05-21,55.423533423480606,56.13568451200149,54.90184399165176,55.986629486083984,638900
2019-05-22,55.74647494309417,56.3840952455831,55.506330426691825,55.79615783691406,453900
2019-05-23,55.00118530047966,55.506315645681006,53.676255836739266,54.12342071533203,543300
2019-05-24,54.65340091960834,55.29102115052138,54.4712219057009,54.80245590209961,598000
2019-05-28,54.67825106234901,55.23306446186694,54.53747864475742,55.07573318481445,532000
2019-05-29,54.72792740781983,56.34269083471133,54.72792740781983,55.92864990234375,642100
2019-05-30,55.92036934955909,56.5579959465546,55.489769544043924,55.862403869628906,764400
2019-05-31,55.06744738629038,55.9783362298793,54.65340642849873,55.117130279541016,705600
2019-06-03,54.96806816603077,55.75474967465176,54.81901318781142,55.597412109375,697200
2019-06-04,56.392367792097225,57.60136642928508,55.98660949003891,57.485435485839844,605400
2019-06-05,57.91605832696596,58.52883725095601,57.2287487361617,57.9326171875,474800
2019-06-06,57.725590501159644,58.10650743029344,56.74017098415813,57.27014923095703,540700
2019-06-07,57.55168849165722,58.056818924846766,57.3860746490023,57.75870895385742,379400
2019-06-10,57.957466858664034,58.51228669060599,57.87465990871854,58.05683898925781,326800
2019-06-11,58.60335369478592,59.307228368940414,57.90776792642695,58.2886848449707,403900
2019-06-12,58.44602731983987,59.174737183545496,58.21416537765008,59.11677169799805,578400
2019-06-13,59.24099413206664,60.193289809654104,58.94288407094769,59.895179748535156,690100
2019-06-14,59.87031602798223,60.367163839125766,59.050510505944565,59.93655776977539,545900
2019-06-17,60.17670912165628,60.50794313951153,59.66330239585588,60.25123977661133,588000
2019-06-18,60.781216945842885,62.15582971009611,60.565913867912634,61.80803680419922,496600
2019-06-19,61.923970019664814,62.22208004061126,61.61758372763288,62.02334213256836,507200
2019-06-20,62.6692591553691,62.78519015426038,62.02335607075608,62.329742431640625,891500
2019-06-21,62.023330934967014,62.35456493374747,61.71693838048656,61.89083480834961,553900
2019-06-24,63.18265567166549,63.72090388801744,62.72720806946808,63.35655212402344,770400
2019-06-25,64.0935397463599,64.0935397463599,63.24889267801877,63.613250732421875,722000
2019-06-26,63.97761847257369,64.85538338987193,63.66294326239929,64.18463897705078,706400
2019-06-27,64.38336434255149,64.65663287145829,63.79542698257103,64.46617126464844,498400
2019-06-28,64.38337660951751,64.96303149240099,64.1680735168332,64.23432159423828,722000
2019-07-01,65.21145357458362,65.41847406212197,63.48904160200112,64.29228210449219,443700
2019-07-02,64.02729613315364,64.43305451975493,63.85339968175308,64.29228210449219,373500
2019-07-03,64.64006436367842,64.99613979632367,64.06869220823398,64.94645690917969,203400
2019-07-05,64.34195560416282,64.42476884129634,63.74574199403723,64.308837890625,417300
2019-07-08,64.13492506050102,64.41647612339749,63.65464247657971,63.787132263183594,429200
2019-07-09,63.207496087866566,63.439358020559645,62.63611752675588,63.306861877441406,535100
2019-07-10,62.536740422660536,63.679497453574314,62.23035417226693,62.25519561767578,546200
2019-07-11,62.23035846570721,62.79345443228955,61.940531053002424,62.40425491333008,718600
2019-07-12,63.05845975240427,64.32542448664307,62.586453158908135,64.27574157714844,547900
2019-07-15,63.878230169293346,64.14321609516604,63.40622379140252,63.886512756347656,596200
2019-07-16,63.67951543925947,64.3171358833088,63.447653459605164,64.28401184082031,656800
2019-07-17,63.64637374357102,63.96104258328624,62.48705784908665,62.76032638549805,739000
2019-07-18,62.32145898439976,62.735500023566814,61.64243193287638,62.478790283203125,514100
2019-07-19,62.892813395798704,63.248888840699465,62.49533764944064,62.72719955444336,454100
2019-07-22,62.85142521092616,63.265466211897,61.93225368334976,62.29661178588867,648800
2019-07-23,62.66924852269049,63.406241026786795,62.23864864526072,63.26546859741211,656400
2019-07-24,62.46221460200668,63.497316921198255,62.46221460200668,63.02531051635742,440700
2019-07-25,62.92592130722533,63.15778315282955,62.12268111512395,62.379390716552734,416900
2019-07-26,62.371126891414555,62.85969848540129,62.21378931267527,62.76032638549805,393300
2019-07-29,63.29028728306992,64.17633448714976,62.76859806421396,63.240604400634766,1016300
2019-07-30,63.84509842698199,66.7765084316049,63.3565332517592,66.4204330444336,1456900
2019-07-31,66.08919851189818,66.16372915019822,63.30684349209512,63.762290954589844,1067500
2019-08-01,63.91136304241307,64.21775562818647,61.1538487237436,61.4188346862793,647800
2019-08-02,61.16212929727341,61.16212929727341,59.77923404827272,60.59903335571289,620600
2019-08-05,59.34864102647037,59.44801315024661,57.270159559044224,57.858097076416016,743900
2019-08-06,58.247292209462216,59.23271193569591,57.642795811006735,59.20787048339844,694900
2019-08-07,58.62821381510268,59.66331641552635,58.272138267846344,59.44801330566406,701100
2019-08-08,59.7543993947783,60.71497121735981,59.46456564424226,60.582481384277344,633400
2019-08-09,60.19327078236268,61.402269506836575,60.019374354640036,61.00478744506836,573200
2019-08-12,60.532792474026344,60.748095561355605,56.028030724518736,56.201927185058594,1288400
2019-08-13,55.88725198409331,57.361236921990994,55.746479561432125,56.201927185058594,774900
2019-08-14,55.006661947160914,55.106268871083394,52.89836605234368,53.23868179321289,804500
2019-08-15,53.88610018038754,54.66633842986512,53.21377099339857,54.49203109741211,844600
2019-08-16,54.72444603683348,56.3098164954874,53.21377601369619,56.06911087036133,812500
2019-08-19,56.932345883279844,57.72918853092939,56.600335501566654,57.33906936645508,873300
2019-08-20,57.463571189963965,57.63787852428844,56.7746376785685,57.25606155395508,686800
2019-08-21,58.11930722719582,58.16911385563218,57.405479768330565,57.47187805175781,448200
2019-08-22,57.778976278171164,57.89518115308181,56.932333523604235,56.940635681152344,318200
2019-08-23,55.91141580615116,56.37623552208437,54.492050174117665,54.674659729003906,551100
2019-08-26,55.48807917695643,55.73709329018353,54.442228767171365,55.014957427978516,392700
2019-08-27,55.25566705093882,55.28056719467266,54.59163366547523,54.62483596801758,391400
2019-08-28,54.334315657916406,55.83668321160033,54.20151280018455,55.79518508911133,410100
2019-08-29,56.426025297716066,57.007049769022,56.2351136384631,56.899147033691406,292700
2019-08-30,57.38056450298319,57.637880767880645,56.940645070750854,57.37226867675781,393600
2019-09-03,56.6335278088236,56.99044460558205,55.4797685050813,56.110599517822266,475900
2019-09-04,56.948957983149754,57.23116811270391,56.550536604887036,57.04856491088867,306900
2019-09-05,57.82879003399935,58.791637887850655,57.54657993850706,58.38491439819336,498800
2019-09-06,59.829189282454486,60.68412810545407,59.488870385621816,59.737884521484375,744500
2019-09-09,59.93708946035397,61.25685419152373,59.87898700883657,61.22365188598633,615400
2019-09-10,61.27344413985927,62.80901415654178,60.858424874123926,62.750911712646484,506800
2019-09-11,63.38175328535089,64.05408258092669,62.98333193775885,64.02918243408203,576400
2019-09-12,63.838270433569576,63.838270433569576,62.70111529552966,62.93352508544922,385700
2019-09-13,63.57265881519332,63.9212798700954,62.933531824475764,63.738670349121094,363000
2019-09-16,63.31536400765256,63.921295169303335,63.298766016633394,63.82999038696289,414200
2019-09-17,63.19914189699529,63.414953717757996,62.72602012285279,63.24064636230469,379400
2019-09-18,62.89200606882707,63.315327421182666,62.369084162522185,63.16592025756836,359400
2019-09-19,63.24893112386095,64.11217192319616,62.950116757449095,63.962764739990234,453600
2019-09-20,64.0540865584513,64.55210852434733,63.464759826660156,63.464759826660156,1122200
2019-09-23,63.21574695296267,63.86317609010414,62.82562777219989,62.90863037109375,609100
2019-09-24,62.95014760475686,63.35687122832339,62.10351070684199,62.72603988647461,407400
2019-09-25,62.65961520971009,63.157637127563184,62.52681232020565,62.98332977294922,407300
2019-09-26,62.809019353952294,63.124438074934396,61.97898075379638,62.74261474609375,700900
2019-09-27,63.14935441038848,63.796783671271896,62.61813007670498,63.232357025146484,496200
2019-09-30,63.48966234299011,63.66396972092012,62.78413067059917,62.83393096923828,368500
2019-10-01,63.34025364389111,63.672270403394464,60.86674176761168,61.00784683227539,467500
2019-10-02,60.30230556604026,60.360408014741736,58.77503124879979,59.67147445678711,510000
2019-10-03,59.4307647832888,60.119698367679014,58.27701159145083,60.06159591674805,414700
2019-10-04,59.97859844810885,61.19045419448843,59.671481848249044,61.16555404663086,303800
2019-10-07,60.46000862056583,60.46000862056583,59.14025028546651,59.762779235839844,570600
2019-10-08,58.93274033979093,59.10704768509827,57.95329454280786,58.202308654785156,599800
2019-10-09,58.982550412563945,59.09875532871045,58.25211860640121,58.79164505004883,451600
2019-10-10,58.84972658505454,60.24419141572616,58.733521710222796,59.870670318603516,518200
2019-10-11,61.14065586483628,62.35251165018478,61.11574938348507,61.29835891723633,355500
2019-10-14,60.949751180118035,61.323266118333834,60.601136393424134,60.70073699951172,285300
2019-10-15,60.80033278888538,61.57226900797688,60.277410704736624,61.049346923828125,459700
2019-10-16,60.684127169670205,61.240251554135966,60.18610523831739,60.36041259765625,453900
2019-10-17,60.684122220429266,61.223648574014284,60.4517124269322,60.999534606933594,517500
2019-10-18,60.95804255529956,61.663574165252236,60.60112567035515,61.3896598815918,309000
2019-10-21,61.97069885669604,62.701130709245774,61.489274840548234,62.460418701171875,358900
2019-10-22,62.6263942322161,63.87975397906843,62.418884633921564,63.5311393737793,489000
2019-10-23,63.298780645886346,63.813400811438726,62.95846159074772,63.59759521484375,343900
2019-10-24,63.473065984252145,63.52286628417007,62.44381967889095,62.71772766113281,304400
2019-10-25,62.626435886862964,63.82169399450104,62.4604306308886,63.780189514160156,540100
2019-10-28,64.11216750547446,65.2493224511121,63.85485761484105,63.912960052490234,927300
2019-10-29,62.68451781678955,63.52285864991705,60.294008717624244,63.17424392700195,805000
2019-10-30,63.23234420270435,63.34854910633989,61.94578177042075,63.24064636230469,483300
2019-10-31,62.966721428963204,63.871460358759414,62.294392267089286,63.65565490722656,661700
2019-11-01,63.91297118877361,64.83431452681154,63.65566125330618,64.4939956665039,433500
2019-11-04,65.24104591348022,66.43630376614087,65.16634546403554,65.95487976074219,563900
2019-11-05,66.33668391202897,66.40308852039546,65.49004731977843,65.87186431884766,491600
2019-11-06,65.73905671896152,66.04617329069097,64.66001030358123,64.91732025146484,447300
2019-11-07,65.6062529367306,66.20388175319135,65.40704544214103,65.53984832763672,510900
2019-11-08,65.39874619860706,66.39479004865514,65.11652976372162,66.2536849975586,391400
2019-11-11,65.73077542202928,66.65211900818865,65.56476386033317,66.62721252441406,343300
2019-11-12,66.62720876664807,66.62720876664807,65.44855524220259,65.52326202392578,445400
2019-11-13,65.15803594832573,66.02957908962875,64.53550694245,65.66436004638672,458100
2019-11-14,66.37133170365176,67.69376491560645,66.3630127177356,66.65411376953125,569100
2019-11-15,66.27153342512146,66.8703735955683,66.22994483446841,66.64580535888672,429500
2019-11-18,66.17171198042328,66.27152077161684,65.58119090996337,66.04695892333984,401200
2019-11-19,66.25487156496915,66.97014550271295,65.92218202813068,66.51270294189453,461200
2019-11-20,65.94715321711885,66.37964530813574,64.99899186576937,65.30672454833984,482500
2019-11-21,65.17362860160755,66.15505919170826,64.95737946262948,65.9055404663086,300900
2019-11-22,66.09684419461387,66.52102352290818,65.83901281149639,66.29645538330078,361100
2019-11-25,66.58757173592677,67.58564060094696,66.40459212673007,67.10324096679688,366500
2019-11-26,67.1448195482838,67.36106237646578,66.57924917933516,66.99510955810547,366100
2019-11-27,65.71428167080185,66.27153324911569,65.06554026971673,65.6893310546875,518600
2019-11-29,65.48970347941035,65.48970347941035,64.92413299985664,64.98235321044922,222700
2019-12-02,65.04887204225581,65.38988055862983,64.30864116266716,64.4583511352539,466700
2019-12-03,63.360484514033416,63.84288405311762,62.603615615243484,63.65990447998047,544800
2019-12-04,63.94268378864481,64.4999414685402,63.33553124389083,63.42702102661133,426800
2019-12-05,63.551780094315944,63.734753313357096,62.86145040818842,63.30226135253906,636800
2019-12-06,64.19221471980724,64.39182594476802,63.335543269427234,63.70149612426758,477100
2019-12-09,63.62664016413693,63.834570360751755,62.936310388449456,63.185829162597656,545800
2019-12-10,62.961255777595504,63.75971325047132,62.5121321742004,63.65990447998047,512600
2019-12-11,63.926064304684076,64.30865512982822,63.094343464233354,63.70149612426758,442300
2019-12-12,63.360490373808396,65.04888257122538,63.13592855134267,64.9490737915039,744600
2019-12-13,65.12374043448236,65.67267285653983,63.77635046948045,64.06745147705078,745900
2019-12-16,65.27343599300626,65.398189007567,64.04248670330156,64.33358764648438,582600
2019-12-17,64.20053290612482,64.82432352870116,64.17558229650598,64.29202270507812,447500
2019-12-18,64.49996611057959,65.36495036681524,64.1672764413587,65.14038848876953,508300
2019-12-19,65.20691302574345,65.24018261973549,64.59975404005954,64.65797424316406,364900
2019-12-20,65.18198755609457,65.46476969580135,64.45838788512287,64.61641693115234,1024000
2019-12-23,64.79936911053565,64.80768174956913,64.30033156538416,64.68292236328125,155900
2019-12-24,64.74115169880875,64.83264150529355,64.3835178041296,64.39183044433594,90100
2019-12-26,64.53321207858,65.06551921404909,64.22547945205015,64.74114227294922,284400
2019-12-27,64.93245599908347,64.95740661294712,64.47500692649184,64.66630554199219,227500
2019-12-30,64.69125971957374,64.88255834561235,64.36688903042251,64.54154968261719,281600
2019-12-31,64.4334068244088,64.95738860688091,64.16725644109391,64.25042724609375,299700
2020-01-02,64.80767880954454,65.06551655498285,64.1506186607271,65.05719757080078,264200
2020-01-03,63.9011117541284,64.20053175523962,63.43534378266303,64.15894317626953,334800
2020-01-06,63.60168693323726,63.634956524786894,63.01116596066417,63.52682876586914,372400
2020-01-07,63.06108066716694,63.61001952689297,62.89473901935566,62.93632125854492,376100
2020-01-08,63.0028484180856,63.244048203195504,62.520448847865794,63.05274963378906,346400
2020-01-09,63.368807587980065,63.510198596157146,62.80323720974585,63.05274963378906,295600
2020-01-10,63.17750155739108,63.17750155739108,61.26454781687357,61.3726692199707,318800
2020-01-13,61.289523749153695,62.013116972520855,60.8237556648583,61.971534729003906,494600
2020-01-14,61.8717120114736,62.16281303275266,61.4059503774271,61.9964714050293,299800
2020-01-15,61.58894348144532,62.13787604973219,61.331105652747056,61.58894348144531,435300
2020-01-16,61.99647460104403,62.295894622802734,61.58061416477101,62.295894622802734,377700
2020-01-17,62.54540767593179,62.636897480429724,61.9382549866565,62.1794548034668,281400
2020-01-21,61.871714467043624,61.88835243779209,60.75721155690662,60.79879379272461,360500
2020-01-22,60.931876638101635,61.13148788301287,60.100155714523225,60.4993782043457,280000
2020-01-23,60.18330253890113,60.59916283486063,59.38485153212183,60.341331481933594,383600
2020-01-24,60.349658821000034,60.59917759757142,59.36822802962592,59.725868225097656,293600
2020-01-27,59.06050714657844,59.06050714657844,57.288937440634015,57.4802360534668,351100
2020-01-28,57.80459304786065,58.58641259591077,57.38041368184134,58.38679504394531,291800
2020-01-29,58.77770348602772,59.17693223538601,58.361843113812114,58.544822692871094,444800
2020-01-30,57.921036780985354,59.23515718553185,57.921036780985354,59.12702941894531,377200
2020-01-31,58.661265585501845,59.110395568068384,57.9958927689605,58.33689498901367,617100
2020-02-03,58.68622579201805,59.7175642964552,58.652956193920694,59.235164642333984,575500
2020-02-04,59.992020659542725,60.79047188790592,59.88389923697654,60.4411506652832,533400
2020-02-05,61.17305943919638,61.3726706285436,60.29975017432364,60.898590087890625,607100
2020-02-06,57.85449467672223,59.20188460725604,55.65043971469671,57.463584899902344,1668200
2020-02-07,56.97288480595488,57.60499450171748,55.27617331450404,55.60054397583008,730700
2020-02-10,55.18466864304375,55.675387168763265,54.62741728215466,55.54230880737305,584200
2020-02-11,55.924916330183486,56.54039441768913,55.65045323227144,56.008087158203125,505100
2020-02-12,56.6069190120084,57.33883742103645,56.5570177915843,57.29724884033203,468600
2020-02-13,56.613659409698,56.613659409698,55.44653814206378,55.64661407470703,538700
2020-02-14,55.688300052098526,56.20516341346726,55.571588560157245,55.65495300292969,370300
2020-02-18,55.41319953275093,55.94673967459136,55.06306500722443,55.529911041259766,363700
2020-02-19,55.56324933519724,55.66328412083347,55.02137092523734,55.32982635498047,492500
2020-02-20,55.179753953895116,56.65532391402745,55.179753953895116,56.24683380126953,474300
2020-02-21,56.90543685438202,57.34727411081788,56.21349991755273,57.17220687866211,688200
2020-02-24,55.504891961430864,56.53862499789994,55.06305471037146,56.28019332885742,713100
2020-02-25,56.33020914514516,56.48026767529961,53.49577377572719,53.520782470703125,784500
2020-02-26,54.020977646420356,54.31275633247497,51.92015838623047,51.92015838623047,579000
2020-02-27,50.92810717166149,52.95389397244806,50.06110311285794,51.16986846923828,905600
2020-02-28,49.594270145854814,50.619668159905075,49.244132454631576,50.377906799316406,961200
2020-03-02,50.703025952199006,53.037265259913106,50.03610089001634,53.020591735839844,686600
2020-03-03,53.028918717412445,53.61247603410159,50.55295657604986,50.878082275390625,445700
2020-03-04,51.67005831187381,52.45369471416253,50.76137209276876,52.35365676879883,553900
2020-03-05,50.7613660743788,51.76175494985412,50.394558198102224,50.828060150146484,815300
2020-03-06,49.16075929759391,51.42830440525432,49.01903593953109,51.194881439208984,638800
2020-03-09,47.40172827480567,48.56051076975812,46.409674603184264,47.501766204833984,775700
2020-03-10,49.085731321368776,49.75265637054169,47.29336727032643,49.652618408203125,981200
2020-03-11,48.17703573251459,48.760596231470394,46.101228535126495,46.868194580078125,819100
2020-03-12,43.641941416018824,44.12546398850916,40.81584477656022,41.932945251464844,1087700
2020-03-13,44.300525388509094,46.13457113131586,42.291412466927454,46.12623596191406,905700
2020-03-16,41.441097440922015,45.35095163026132,39.715427341630374,39.990535736083984,1245300
2020-03-17,40.54907563972307,41.19099190609386,37.622940992907246,37.94806671142578,1278400
2020-03-18,35.305377904914884,37.381185541504586,29.453107697015263,30.82030487060547,1491600
2020-03-19,30.12002879696903,37.66462413531153,29.511459558554687,36.98936080932617,1191300
2020-03-20,37.314487989297035,37.97307781904234,33.28792610975843,33.596378326416016,953200
2020-03-23,33.5963754111882,34.288312225977094,30.903663767185375,32.912776947021484,702100
2020-03-24,34.57176258776982,36.00565070500307,33.66307617863876,35.75555419921875,819200
2020-03-25,36.17237607589858,39.156869609129885,35.930614786975575,37.08106231689453,938700
2020-03-26,37.1144059951277,40.65744786074802,36.730924579966846,39.53200912475586,652900
2020-03-27,38.03976561527605,39.340268356898285,37.00602964974293,38.514949798583984,620800
2020-03-30,38.406574907384005,39.80711881866193,37.56458279865267,39.42363739013672,463300
2020-03-31,38.890096428774534,40.282301952929366,38.73169957933622,39.390289306640625,826500
2020-04-01,37.35617905727877,38.723376311819614,36.55586575449289,37.247802734375,602600
2020-04-02,36.92267649176619,38.214844457660426,36.06400745185671,37.22279357910156,496400
2020-04-03,37.07272446770542,37.36450311935898,35.755544999900714,36.264076232910156,476100
2020-04-06,37.98975093757101,39.80712353340324,37.5645872477888,39.757102966308594,802100
2020-04-07,41.4911167604719,42.458158927810224,40.757497577617066,40.965911865234375,567500
2020-04-08,41.50779040804762,42.79995835907248,40.75749769834304,42.558197021484375,330900
2020-04-09,43.20010595525643,44.16714795856408,42.591536720258006,43.433528900146484,404600
2020-04-13,43.266796631074115,43.87536581808979,41.76621158895452,42.44981002807617,551600
2020-04-14,43.19176707041114,43.86702715439211,41.16598045817053,41.56613540649414,585300
2020-04-15,39.96551931057172,40.02387505181851,38.52329294233804,39.82379913330078,487000
2020-04-16,39.31527331322647,39.715428386472944,37.031051192442625,37.447879791259766,1008100
2020-04-17,38.92345165245065,41.34939386065174,38.773393109250605,41.257694244384766,869500
2020-04-20,39.948849628090976,41.09929740069684,38.69002871426439,40.98258590698242,1223200
2020-04-21,39.707085579363174,40.640780570752,38.98180166716231,39.757102966308594,600700
2020-04-22,40.915892242858135,41.082621119750726,39.823800290374614,40.2906494140625,303800
2020-04-23,40.74081519357645,41.34104922903654,40.12391081726377,40.78249740600586,883000
2020-04-24,41.424420956497656,41.84124951457123,40.47405235291384,41.47444152832031,500300
2020-04-27,41.62450308261821,42.83330662473467,41.12431004871129,42.299766540527344,495800
2020-04-28,43.350158656565014,43.992074849058916,42.70824246407111,43.075050354003906,592500
2020-04-29,44.117133792809675,45.292593399044776,44.01709582765228,44.967464447021484,469900
2020-04-30,44.34222045786914,44.608990478186854,43.50856334933891,44.05044174194336,731200
2020-05-01,43.04171061436202,43.16675725282672,41.4494259154458,41.92461013793945,429000
2020-05-04,41.60782015982158,41.60782015982158,40.374008198726564,41.38273239135742,662800
2020-05-05,42.52484384879935,44.98413273187471,40.63244518265495,40.88254165649414,1006700
2020-05-06,41.50777981895893,41.50777981895893,39.99052444209114,40.4323616027832,464600
2020-05-07,41.132639560560285,41.841246791101916,40.915890123736155,41.224342346191406,311700
2020-05-08,41.907928740664595,43.0083554891161,41.907928740664595,42.624874114990234,374600
2020-05-11,41.80790828067627,42.349783532219554,40.865874789641396,41.99964904785156,504000
2020-05-12,42.03297779602887,42.39145050400432,39.69873919955163,39.723751068115234,574600
2020-05-13,39.32360775728081,39.63206320439778,37.65629339290716,37.9897575378418,563200
2020-05-14,37.353938431575855,38.700852633696286,35.83970153239471,38.21562957763672,421700
2020-05-15,37.96466235525162,38.79288918966742,37.46270370009037,38.257469177246094,461800
2020-05-18,39.72986028361726,41.73768446504876,39.72986028361726,41.2357292175293,641100
2020-05-19,41.41141101671057,41.44487554911355,40.206716572384416,40.524620056152344,440000
2020-05-20,41.08515481769666,43.01768599553829,41.08515481769666,42.74161148071289,399300
2020-05-21,42.59939364974637,43.37742684925911,42.348415918919194,42.74998092651367,518100
2020-05-22,43.268658648843335,43.56146538022252,42.68304199473094,43.369049072265625,552700
2020-05-26,45.36851369215999,48.505742675779935,45.209561905877486,47.71934509277344,898200
2020-05-27,48.97423294901523,50.16219536830957,47.44326378998632,48.631229400634766,657300
2020-05-28,49.30887216627677,49.30887216627677,47.434902521029905,48.27986145019531,964000
2020-05-29,47.59386308705235,47.59386308705235,45.176105366042066,46.205116271972656,656600
2020-06-01,46.2971435775266,47.92013589254831,45.786820379804226,47.33452224731445,560200
2020-06-02,47.878295867382704,48.20456716416833,47.33451143652474,47.73607635498047,591600
2020-06-03,48.73999183749734,49.87776081376294,48.53084322248836,49.75227355957031,392400
2020-06-04,49.3172372951112,51.06571960449219,48.85711104345391,51.06571960449219,623500
2020-06-05,52.814203589439934,54.34516963044934,52.17002554014108,52.713809967041016,485500
2020-06-08,53.625697449552064,54.060730093097646,52.63015130539666,53.2241325378418,475800
2020-06-09,51.89395261176864,52.379178923679135,50.79801592685795,51.52585220336914,380700
2020-06-10,51.39199285790885,51.54258010114602,48.93240653729215,48.999332427978516,571000
2020-06-11,46.67360635944072,46.866022705040784,45.48564054968013,45.527469635009766,501700
2020-06-12,47.719353545166655,47.719353545166655,44.950224456249266,46.205116271972656,469500
2020-06-15,44.356232571274326,47.07516419353033,44.21400987306754,46.55647659301758,466700
2020-06-16,48.83201853216815,49.44273211495504,46.59831281942791,47.09190368652344,453200
2020-06-17,47.125366798884926,47.125366798884926,45.6278619706841,45.72825241088867,346300
2020-06-18,45.1928263631855,46.3054951693181,45.008774588237834,45.31831359863281,368000
2020-06-19,45.81190691563467,46.30549772825415,44.598847615837286,45.37688064575195,703900
2020-06-22,45.08407928268882,45.80355109822754,44.33114611095556,45.36015701293945,430300
2020-06-23,45.878837864383485,46.18837690447656,45.50236973921384,45.694786071777344,373700
2020-06-24,44.992049566260754,45.25139500079594,44.23911645822592,44.448265075683594,703800
2020-06-25,44.08015608313317,45.368512175255034,43.54473619844727,45.20956039428711,606000
2020-06-26,44.908385963034924,45.20119271551156,43.954668893420454,44.088523864746094,731200
2020-06-29,44.807993349826404,46.13817845880045,44.749432002183546,45.594390869140625,469500
2020-06-30,45.20955952526382,46.6568673705333,44.883288238764614,46.39752197265625,744100
2020-07-01,45.268121963057744,46.58157487131126,44.76616342522791,45.14263153076172,486900
2020-07-02,46.14655238428725,47.49347003675001,45.58603560245005,45.71989059448242,594900
2020-07-06,47.05844365555898,47.89503820943558,46.49792683631203,47.25922775268555,581500
2020-07-07,46.63177176176483,47.07516575828374,46.113080952656915,46.1716423034668,458500
2020-07-08,46.29713527241096,46.29713527241096,45.00877910130112,45.48563766479492,270000
2020-07-09,45.26813211010756,45.594403477587264,43.80409163146944,44.690879821777344,381300
2020-07-10,44.74107557498536,45.52747329297252,44.43990103024626,45.47727966308594,473000
2020-07-13,46.19674511674548,48.698160657467845,45.912302884917565,48.10417938232422,936600
2020-07-14,48.1041742399471,50.948596254155184,47.434899410531706,50.664154052734375,967100
2020-07-15,51.75171942316158,52.203481071931186,50.88166066064686,51.76845169067383,567300
2020-07-16,51.73499324021256,53.31615600551336,51.10754749580087,51.550941467285156,464100
2020-07-17,51.827019432785015,52.84766234626886,51.53420950218434,52.37080383300781,600500
2020-07-20,51.9608780445934,52.48793340357924,50.956964138881354,51.31669998168945,408200
2020-07-21,51.718267188882685,52.67198432443837,51.534215393826514,51.84375762939453,394500
2020-07-22,52.538142502992116,53.324543503306415,52.345726119673046,52.906246185302734,307600
2020-07-23,52.75564729694524,53.5420449330112,52.75564729694524,53.25760269165039,418900
2020-07-24,53.46674272204496,53.46674272204496,52.44609663311282,53.04008102416992,342100
2020-07-27,52.78073563676882,53.55876541626401,52.14492535944729,53.04008102416992,619300
2020-07-28,52.588334765866016,52.956435224873694,51.6848111055449,51.91905975341797,628400
2020-07-29,52.0528995572628,53.45001053835353,51.86048324682627,53.06517791748047,470400
2020-07-30,56.47011932723836,57.28161687806313,55.08973735603084,56.82148742675781,1076500
2020-07-31,56.4199294731231,56.83822668123888,53.43328447113036,54.90568923950195,779300
2020-08-03,55.77574994373582,56.95535117123663,55.315626830034844,56.570518493652344,584900
2020-08-04,56.252603006375075,57.54932681808393,56.252603006375075,56.82148742675781,446900
2020-08-05,57.48239882029841,58.00108963129512,56.93861119925015,57.43220520019531,371000
2020-08-06,57.00553470199772,57.49076092453321,56.81312158862849,57.1393928527832,238200
2020-08-07,57.13103846241868,57.5493357072312,56.61234758107577,57.48240661621094,383500
2020-08-10,57.62460434925317,59.49021216378351,57.59113981640206,58.93805694580078,541700
2020-08-11,59.98381091755898,62.09203220381447,59.83322368282645,61.196876525878906,888300
2020-08-12,61.665372767411164,61.95817953233824,60.452313434409504,61.43949508666992,398900
2020-08-13,60.91128502093542,61.31372350620577,60.508840139020684,61.14604187011719,271800
2020-08-14,60.71843703075315,62.252748736835244,60.40822540699383,61.67423629760742,404700
2020-08-17,62.2527493457238,62.2527493457238,60.877739636216404,61.28017807006836,384500
2020-08-18,61.238270210634546,61.56525388678338,60.08963114528828,60.24054718017578,558500
2020-08-19,60.684915469233836,61.15443562376515,60.1399468845354,60.349552154541016,461400
2020-08-20,59.65365359274804,60.114781290564366,59.04998946787016,59.5698127746582,521600
2020-08-21,59.89678499028997,60.99511420954287,59.71233138777416,60.40822219848633,418900
2020-08-24,61.08734101080078,61.43947621743471,60.1063901937592,60.40822219848633,558400
2020-08-25,60.60107200000267,60.87775247954919,59.56981769863098,59.662044525146484,308300
2020-08-26,59.829730896357376,60.13156300756302,59.34344511756546,59.87165451049805,312000
2020-08-27,60.35791451937533,61.38078896829641,59.82132569316155,60.82743453979492,365600
2020-08-28,61.062191421911784,61.42271263962413,60.06446857359645,60.802276611328125,323000
2020-08-31,60.81068256493614,60.81068256493614,59.536285282198776,59.61174011230469,486700
2020-09-01,59.242833365791284,61.64909764085739,58.857154060889236,61.53171920776367,427100
2020-09-02,61.66588045485149,62.61329408710582,61.30535909095896,61.88386535644531,381700
2020-09-03,63.61100205806187,63.97152333534278,61.0873531170955,61.632328033447266,566900
2020-09-04,62.705515841211245,63.06603717585302,61.137666056300176,61.85032272338867,532200
2020-09-08,61.47304076853819,61.80841052045006,60.6178539779766,61.20474624633789,473500
2020-09-09,61.63231486530076,63.33430806766713,61.63231486530076,62.83125686645508,570700
2020-09-10,63.02410526585695,63.73676183914069,62.185684262783234,62.9067268371582,601600
2020-09-11,62.95702947168453,64.59195425063602,62.67196940364929,63.25886154174805,648200
2020-09-14,63.42654670810564,65.02792741052166,63.10794265043394,63.434932708740234,476800
2020-09-15,63.954761133086706,64.25659324387914,63.01573358541728,63.45170974731445,469800
2020-09-16,63.711603423099476,64.77640156531987,63.12471134233197,63.93798065185547,554200
2020-09-17,63.41815738271573,64.70932635704817,62.806113698007316,63.93798065185547,558100
2020-09-18,64.0721339832069,64.44942728708338,62.77258521646308,62.97380447387695,918800
2020-09-21,61.4646491976845,61.531724421319836,58.46310650142517,59.34344482421875,586800
2020-09-22,59.34344579232722,60.59269146884953,59.21768134512064,60.198638916015625,409700
2020-09-23,61.02866547865739,61.3808007641612,59.07514300958756,59.18413543701172,410700
2020-09-24,59.01644472093755,60.349537234860136,58.42116666888434,59.30989074707031,365900
2020-09-25,58.75654403580734,60.38307639344053,58.61401400386296,59.95548629760742,523600
2020-09-28,60.944827734103,61.67424994851608,60.55076881996746,61.12089538574219,346300
2020-09-29,60.99513255993579,61.44788070323582,60.190249104061884,60.919677734375,286400
2020-09-30,61.037053887422815,63.30078812255148,61.037053887422815,62.269527435302734,728100
2020-10-01,62.80611249480942,63.04924892600958,60.91127947561952,61.46463394165039,651600
2020-10-02,60.51722558245133,63.367858146213436,60.2908547361522,63.04087448120117,363600
2020-10-05,63.812232129089686,64.96087136941696,63.69485368370098,64.28174591064453,381900
2020-10-06,64.82671910160464,66.33587963806215,64.28174410807024,64.56681060791016,488200
2020-10-07,65.38008101219712,66.53709984191039,65.0447112886635,66.19334411621094,391100
2020-10-08,66.47840192202449,66.89761242243075,65.67351852884178,66.78861999511719,288400
2020-10-09,67.52642310235869,68.0043227810697,66.85568379341784,67.55157470703125,417200
2020-10-12,68.06304394605095,68.06304394605095,66.9144044191196,67.58514404296875,195700
2020-10-13,68.255870688249,69.1194434720132,66.81378524883286,67.65220642089844,433800
2020-10-14,67.39228440597846,68.80921808437822,67.31682957883409,67.37551879882812,350000
2020-10-15,66.23525782034275,67.77794936247784,66.00888696889807,67.56834411621094,350800
2020-10-16,69.8991507775124,70.06683239415715,68.18877142183277,68.28099822998047,610800
2020-10-19,68.84276063727951,69.38773566014301,67.90372665332018,68.20555877685547,398000
2020-10-20,68.94337002805331,69.45480101533042,67.63542875928903,67.98756408691406,484200
2020-10-21,68.08817641708282,69.53026172521115,68.0211011942291,68.26424407958984,786400
2020-10-22,68.29777339449687,68.7924451071458,67.77795007549445,68.65829467773438,609500
2020-10-23,69.0020579076034,70.07523587377139,68.7840666342739,69.43803405761719,522100
2020-10-26,68.40676769795876,68.51576652400755,67.4425886458469,68.29777526855469,769700
2020-10-27,67.99594299616555,68.47384271856157,65.28784670146973,65.41360473632812,907800
2020-10-28,63.7200056212387,65.12855336978454,63.31756066594893,64.08891296386719,741700
2020-10-29,63.54392430667992,65.06146417301066,62.688731359077394,64.74286651611328,871000
2020-10-30,64.70932918013598,65.44713731338135,63.753529808819216,64.58356475830078,659500
2020-11-02,65.38844524916419,67.17428588867188,64.96085518888663,67.17428588867188,834500
2020-11-03,70.62858573724034,73.35345408323961,69.44641541184674,72.89232635498047,1306100
2020-11-04,72.3054411974869,74.6697886831297,70.85497612967606,72.47312927246094,1019900
2020-11-05,73.61334786884892,76.17052743856341,73.2444406745828,75.96092224121094,468300
2020-11-06,75.79326459732896,76.70714047623825,75.55850772555941,76.03640747070312,528700
2020-11-09,81.64544047951648,83.62411469186678,74.8877687861943,75.05545043945312,1242200
2020-11-10,75.66748965860772,76.04477652207056,73.36183207898256,74.68653869628906,1419300
2020-11-11,75.0135493154027,75.24830623898009,73.3115552228201,73.96552276611328,1068100
2020-11-12,74.04934239790023,75.65910918126566,73.61336629281381,75.23989868164062,492700
2020-11-13,75.4666891816346,78.07043570676583,75.4666891816346,77.54969024658203,769100
2020-11-16,78.95235362832922,81.43851207999747,78.40640522056172,81.07734680175781,846700
2020-11-17,80.04423714747091,80.04423714747091,78.06202893683148,78.28040313720703,931500
2020-11-18,78.70877699888838,79.13713731050609,77.70087716833346,77.86885833740234,989000
2020-11-19,77.47409240855177,78.30561646361133,77.16332661753307,77.37330627441406,515000
2020-11-20,77.11291769393465,77.70925907743994,76.86094598139329,77.19691467285156,621200
2020-11-23,78.02004943244394,79.54030026592412,78.02004943244394,78.91876220703125,1118200
2020-11-24,80.26263004694087,81.42172197036035,79.55710140492138,80.80857849121094,437400
2020-11-25,80.84215717453714,80.84215717453714,77.85204930780671,78.28040313720703,419300
2020-11-27,78.38959982165771,79.13712681862864,78.13762169339043,78.49878692626953,178900
2020-11-30,78.4147961836756,78.60797386126971,77.50768261355466,77.70086669921875,572100
2020-12-01,78.54919807320954,79.53190787324687,76.83576947555844,77.34811401367188,571200
2020-12-02,77.07932546405961,77.92764502628752,76.48298403970381,77.16332244873047,480800
2020-12-03,77.01214952535663,78.67518500325674,77.01214952535663,78.12084197998047,558600
2020-12-04,78.72555928766562,79.5318802322297,75.87822984133068,76.19740295410156,1134200
2020-12-07,75.92023722930722,76.84414635278391,73.93802893846703,74.76954650878906,1045800
2020-12-08,74.73595581980838,76.28140288464587,74.66035981768589,74.8619384765625,644400
2020-12-09,75.32391242187012,76.08823513863203,74.76116840727695,75.56748962402344,690000
2020-12-10,74.84511274403836,75.37425891323977,74.23196962677892,74.91230773925781,652600
2020-12-11,74.31600711658422,75.53388663100839,74.1984126067649,75.31550598144531,1343100
2020-12-14,76.44098695952583,76.70135965239182,74.76114990502047,74.78634643554688,516200
2020-12-15,79.51508251943653,81.13612547387626,78.52397843732206,81.03533935546875,1233700
2020-12-16,80.90938191891874,82.69000572606446,80.74979529164735,82.15245819091797,920500
2020-12-17,82.56399006386424,84.04224199126598,82.19442387797903,83.82386779785156,818100
2020-12-18,83.81546730667887,86.46960641620196,83.81546730667887,86.41081237792969,1431500
2020-12-21,85.09215591490224,87.72949994881292,84.97456781719188,86.73839569091797,786500
2020-12-22,86.47804633096224,87.02399487962175,86.4108512832347,86.59563446044922,705300
2020-12-23,87.01557291441216,87.85549158425798,86.09166365919594,87.05757141113281,560000
2020-12-24,87.4607425588501,87.65392670289155,86.40244948197858,86.68801879882812,179000
2020-12-28,87.41873801373768,87.51952415447363,85.73049966762962,85.82289123535156,636700
2020-12-29,85.73888860624899,86.15044690861428,84.19343511529769,85.05015563964844,269700
2020-12-30,85.5961160106247,86.36883966059827,85.31054032637385,85.82289123535156,337200
2020-12-31,86.06646614069953,87.09116793149099,85.26014499583187,86.58721160888672,617300
2021-01-04,86.99037119567573,87.55311513300036,84.81498504628479,86.10005950927734,787100
2021-01-05,85.68850500585921,89.1237759032977,85.68850500585921,88.57782745361328,1277100
2021-01-06,89.72849968201992,93.60891925796517,89.72849968201992,92.32384490966797,968600
2021-01-07,93.17218081032587,96.51506002584696,92.39945715120457,96.42266845703125,702700
2021-01-08,96.33863366799176,97.11975800186494,92.65979354514283,94.14644622802734,479100
2021-01-11,92.75220332849588,96.26306303281001,92.39103810503522,96.11187744140625,1000600
2021-01-12,95.78431915803218,96.94340453419335,94.5328422220244,96.28826904296875,1163500
2021-01-13,96.54024290711857,97.59014112419418,96.0446876164624,96.31346130371094,815300
2021-01-14,97.25418363008144,99.20279468939711,96.3302743741084,97.65734100341797,733400
2021-01-15,97.19539072104276,97.19539072104276,94.33966592607257,95.85991668701172,405200
2021-01-19,96.48984369399149,98.52245151783453,96.48984369399149,97.35496520996094,606900
2021-01-20,97.78330009077474,98.10247318883727,96.07826673789808,97.04417419433594,599700
2021-01-21,97.83371757752626,97.83371757752626,96.13707848238688,96.64942932128906,538500
2021-01-22,95.5407323516832,96.7586116513998,95.13756863957153,95.82630157470703,706400
2021-01-25,95.58275233473447,96.58225124814314,93.39056397583542,94.18848419189453,848100
2021-01-26,95.20478569122373,95.20478569122373,93.10498888988192,93.2897720336914,364200
2021-01-27,91.48393334444054,91.56792392371736,85.41132539054732,86.34363555908203,889400
2021-01-28,88.83817705921915,94.87719313389479,88.37622572836533,94.43203735351562,1157400
2021-01-29,93.7349054268527,94.38164627491943,91.60151161989594,93.14696502685547,806600
2021-02-01,94.18007471989122,96.73342815238831,93.22256798371366,96.27147674560547,918300
2021-02-02,97.53134589257891,99.64793785287561,97.43895433795583,98.53924560546875,545400
2021-02-03,98.34607074551388,99.46316407764715,97.66573869587168,98.90882110595703,588400
2021-02-04,103.30998847778709,104.86383661636737,100.7902326612557,101.71414184570312,762700
2021-02-05,102.5036533627202,102.5036533627202,99.55553766642805,100.52984619140625,580000
2021-02-08,102.09213018188821,103.31000984858181,101.57977921389585,102.33570098876953,392700
2021-02-09,101.96610121445285,103.2931739047279,101.57973949603148,102.1592788696289,482700
2021-02-10,102.86483522397569,102.95722678554642,99.9755130979177,100.5214614868164,657200
2021-02-11,101.07579046821147,101.96610844674531,99.13558075972084,101.55455017089844,569500
2021-02-12,100.87333118982279,101.05835916669808,98.1231542909251,99.74634552001953,1040300
2021-02-16,100.2509676115541,100.82286937594445,98.1568006519527,98.94737243652344,699800
2021-02-17,98.5604943610178,100.18368559091942,97.92130855419305,99.83885955810547,524600
2021-02-18,99.40993051124624,99.84727052753684,96.65134794656434,96.77750396728516,523600
2021-02-19,99.09034297743989,105.43172201924136,99.09034297743989,104.22063446044922,847600
2021-02-22,103.06001839057171,108.11462036592393,103.03478846791027,106.3905029296875,929000
2021-02-23,105.17939151903703,106.36524894839444,102.70676340906415,106.0624771118164,592200
2021-02-24,106.76053591933687,109.32568444697755,105.67560456255904,109.19111633300781,718400
2021-02-25,109.24158921829948,109.80507882560461,107.80341959881683,108.62763977050781,811100
2021-02-26,108.7201343642116,110.3433188315891,107.65202087630564,108.89674377441406,570500
2021-03-01,110.43584227925564,112.2356491444371,109.53594526322593,110.77226257324219,538000
2021-03-02,110.45266989986938,110.62927933066322,106.87828597746358,108.58557891845703,588300
2021-03-03,108.65284351364667,109.30044125448953,105.98676922434099,106.00359344482422,590700
2021-03-04,106.76054490752185,108.46783789374481,103.959908361209,105.76812744140625,896300
2021-03-05,108.19870365743795,112.85802562595657,106.07930697701315,112.193603515625,816400
2021-03-08,113.48876449078033,115.95298001416329,111.8907973375873,112.08424377441406,813500
2021-03-09,112.65618150003837,113.39629342282812,109.91442307362239,110.10785675048828,465800
2021-03-10,110.11623960731117,113.95975942455412,109.45183042033915,113.53083801269531,383100
2021-03-11,114.38868689191878,117.42481104584179,113.8924813990279,114.73351287841797,475100
2021-03-12,114.55689050586784,116.55013078012627,114.38026826858598,116.44921112060547,407200
2021-03-15,117.74441198429206,120.28433075037037,116.44081057069862,120.11612701416016,740000
2021-03-16,120.52822481818909,121.57110852066603,119.0648381897408,119.51898956298828,693100
2021-03-17,119.88061803751609,121.32719316783239,119.00595097024468,121.18421936035156,428900
2021-03-18,121.04966055306619,124.85954514637791,121.04966055306619,123.99327087402344,1732600
2021-03-19,123.14383672131856,124.43061395269208,120.56187656308384,121.03285217285156,993700
2021-03-22,121.7393242888114,121.7393242888114,118.75365953755603,120.27592468261719,428900
2021-03-23,118.28268590033709,119.60311169668037,112.58889826965842,113.69906616210938,904400
2021-03-24,115.55772492306137,118.24903603512116,114.60736803849564,114.67465209960938,517800
2021-03-25,113.86726849600527,119.03960773388638,112.7150593036701,118.46771240234375,488200
2021-03-26,119.38444775618707,121.4113372417587,118.2238327317755,119.88065338134766,509000
2021-03-29,119.82175973144062,120.62914279095513,118.0387770446506,118.35836029052734,500200
2021-03-30,119.24984412652724,121.67201881882703,119.09005893020934,120.72164916992188,379200
2021-03-31,120.99918351341894,122.85786855555916,117.80327445722097,120.81415557861328,709500
2021-04-01,120.95717309339953,122.1430179180047,120.16660132158009,121.46178436279297,449300
2021-04-05,123.11860247983365,123.66526782916924,121.39448531428864,122.63922119140625,300200
2021-04-06,122.09255223654401,124.46426743859921,121.84865872630084,122.18506622314453,542200
2021-04-07,122.14301630545782,122.67287032279353,120.3600334108503,121.10855102539062,319100
2021-04-08,120.79734857241206,122.35324902029228,119.4348689273168,122.28596496582031,475600
2021-04-09,122.9251765759659,124.08579140872304,121.80660305494499,123.7577896118164,425600
2021-04-12,124.33808100000716,125.45665431911006,123.16064215522564,125.12024688720703,393900
2021-04-13,126.6509104354953,127.02937198389849,123.917558493632,124.89315795898438,470700
2021-04-14,124.6240517544243,127.57608077528468,124.6240517544243,126.70140075683594,494000
2021-04-15,127.04620452834072,127.8956544775865,125.09501830291806,127.004150390625,417500
2021-04-16,128.9049113508434,129.36748127746455,127.3069436800725,127.73587799072266,413200
2021-04-19,127.86203610816547,128.5769181181144,126.28089255663086,127.601318359375,388000
2021-04-20,126.70982559625678,126.86962365565044,120.46937258246157,122.05892181396484,674500
2021-04-21,122.39530571208871,125.08660378151171,121.41970615157241,124.5567626953125,543700
2021-04-22,124.91839956595639,126.84436876258363,124.49788384323168,124.53153228759766,476300
2021-04-23,126.33977545624701,131.158883216198,125.94448955420155,129.28338623046875,747500
2021-04-26,129.5272401259669,132.13444257570276,129.5272401259669,131.20089721679688,1231400
2021-04-27,131.3354951973141,132.14287833115856,129.67024342165328,131.70555114746094,459700
2021-04-28,132.26902519771,133.40441000223043,130.41033996986968,131.33547973632812,701300
2021-04-29,129.62815834547607,130.8308269442994,122.69805581516351,124.42217254638672,1163400
2021-04-30,123.6400413002267,124.53154550685998,122.00003237413448,122.72332000732422,1032400
2021-05-03,125.72580437743368,127.48355714398372,125.05297660640753,126.60047149658203,782000
2021-05-04,125.33050700927211,128.6525785836571,123.47182190658985,128.29934692382812,786800
2021-05-05,129.35905126329047,129.35905126329047,125.34732746768786,127.93770599365234,660500
2021-05-06,127.54245714019414,131.7223858786742,127.3994832855996,131.63829040527344,588100
2021-05-07,130.61115183805975,133.04505395517702,128.41027407587958,132.74298095703125,536300
2021-05-10,133.90815870902742,134.52958340464767,130.3349732940528,130.4385528564453,502900
2021-05-11,128.01327056410517,129.09213100304342,125.19959411075702,127.2796401977539,736100
2021-05-12,127.31418061876673,128.7123929521134,123.525222608982,123.8877182006836,587000
2021-05-13,123.95686628983727,125.81510364016978,122.61720987170474,125.31381225585938,792200
2021-05-14,127.11151467470276,127.84615544679872,125.59035131025367,126.10028076171875,771300
2021-05-17,125.89287467013087,129.82540899350235,124.26800021495663,129.26361083984375,730400
2021-05-18,129.9723206936562,130.2315979138046,122.94561789035906,123.01476287841797,550600
2021-05-19,120.27499949724363,120.41328952220287,114.13851481731915,116.78324890136719,1724800
2021-05-20,117.02521263989875,117.1721539872334,112.65189419865489,114.30269622802734,1424800
2021-05-21,116.08314285356887,118.41673035371208,114.78670388814942,114.87313842773438,896200
2021-05-24,115.46952017289772,116.18687157163346,114.64843148507762,115.33123016357422,743500
2021-05-25,116.23005861913718,119.54030067355248,115.6336946485844,117.04249572753906,826500
2021-05-26,116.57581213705544,117.74259945470361,115.20157662044707,117.61296081542969,868300
2021-05-27,120.42187992111445,120.68980849562263,118.63278805176131,119.89466094970703,778400
2021-05-28,120.46512242424498,120.6206887821432,118.01917246660597,119.59217834472656,346800
2021-06-01,121.47634104315924,123.01478098677595,120.54290334904462,121.40719604492188,427700
2021-06-02,121.45042472850712,121.53684609337881,118.42540000871296,118.62418365478516,585700
2021-06-03,117.85496918417458,118.9526247556376,117.1203150136862,117.5438232421875,417900
2021-06-04,118.06239083710757,118.9698876427353,117.13759129636121,117.73395538330078,452100
2021-06-07,117.83766235747692,118.32166415447743,116.16093242639668,118.04509735107422,583100
2021-06-08,118.07965066676331,119.2205232278231,116.60171770764134,118.01050567626953,571800
2021-06-09,117.53515562287184,118.77972589103291,114.83855373837663,115.19291687011719,750600
2021-06-10,116.14366212339175,117.54381213600895,112.11605480712632,112.56549072265625,643200
2021-06-11,114.32000152824409,115.14971515239706,112.26298063876187,113.0581283569336,554400
2021-06-14,112.40126289451645,112.80748149912479,108.46872866006555,109.21202087402344,657000
2021-06-15,109.54907663850435,109.86886724396211,108.12299266523289,109.505859375,621600
2021-06-16,109.28979963588827,109.35894462835553,107.98472252172321,108.56379699707031,455300
2021-06-17,108.41688047892947,109.00459978997074,102.17668601011692,105.2276382446289,921400
2021-06-18,105.04613322946787,107.01671948690507,103.70647693644054,105.74620819091797,1218700
2021-06-21,107.05127253055593,108.96135821696267,106.80927167892484,107.77727508544922,533000
2021-06-22,107.76865648646968,108.84037756440719,106.61914563835929,108.2958755493164,561600
2021-06-23,108.22673530890106,110.1454661997833,107.72544394940333,109.55774688720703,527000
2021-06-24,110.56897634065555,111.06162296475355,108.90089100045873,110.09361267089844,515100
2021-06-25,111.13074412979756,113.78411555494384,110.39609673834407,113.68040466308594,1576100
2021-06-28,113.81007542392224,113.81007542392224,110.86284684735229,112.02099609375,1063300
2021-06-29,112.69512440126992,113.7063452756909,109.89481790516955,110.19731903076172,712100
2021-06-30,109.67874382399992,112.9717034611695,109.42809815228681,112.68648529052734,677800
2021-07-01,116.20414794876136,116.64494565501059,112.79883268649398,114.20763397216797,1097900
2021-07-02,114.4582763004992,114.57063857204139,113.25690997114046,114.2508544921875,444100
2021-07-06,114.31131726377389,114.31131726377389,109.61821548484468,111.36408996582031,650500
2021-07-07,111.09615963621545,112.28024940891332,110.41337431793414,111.80488586425781,409600
2021-07-08,109.07374534431288,109.67875424199387,106.03143768390838,108.46009826660156,712100
2021-07-09,111.14804454543001,112.50497720283508,110.50846321094815,112.40990447998047,462300
2021-07-12,110.89739013720043,113.95699356768098,110.73317242016691,113.53348541259766,363500
2021-07-13,115.0978606761864,115.0978606761864,111.14804977830833,111.2603988647461,484600
2021-07-14,111.64067781167674,112.44447681808278,108.8662992512879,109.1688003540039,539200
2021-07-15,108.03659531937778,109.24660650576091,107.0513020975875,108.47738647460938,599400
2021-07-16,108.47736845481266,108.83172499970017,106.35120940339941,106.78335571289062,561600
2021-07-19,103.6805356368619,104.56211774863041,101.86552256337774,103.53360748291016,685400
2021-07-20,103.93983075265041,107.94150314876721,103.36939446695945,106.86113739013672,722800
2021-07-21,108.7107249660858,109.41944465253394,107.50071397619085,108.84037017822266,575900
2021-07-22,108.88359061809113,109.03051878557834,106.54999651375196,107.02536010742188,366500
2021-07-23,108.07116695491956,108.71938652164003,107.54394784646449,108.41688537597656,545800
2021-07-26,108.4428065746765,109.46267222867573,108.07116044837093,109.02188110351562,416900
2021-07-27,108.07115719509157,109.45402416040343,106.7747181787311,108.15758514404297,475700
2021-07-28,108.34772322811091,110.05038074231452,106.85249409610606,108.70207977294922,744100
2021-07-29,112.77290378356193,114.95092500258333,109.79109671246022,109.88616943359375,1079800
2021-07-30,110.11952887332346,114.44963026955143,109.87752139415893,114.18170166015625,758000
2021-08-02,114.76078386928074,116.67951472197582,111.65797623551224,111.9777603149414,690900
2021-08-03,112.68647240551823,116.32513683382942,111.49374440795216,116.03128051757812,508200
2021-08-04,114.95090436853712,116.05719773147547,113.84461100559878,113.93104553222656,458900
2021-08-05,114.76941091925553,115.78928306608864,114.09526373239075,115.45220947265625,380300
2021-08-06,116.86102469298,117.69937649993584,116.66222787160397,116.98202514648438,469100
2021-08-09,116.33379285734567,117.94137767092113,115.5040661327659,117.4400863647461,399700
2021-08-10,117.87222908859374,120.64660095117372,117.15486464753732,120.2144546508789,424000
2021-08-11,120.54288822465998,123.5592741025105,120.13666965352067,123.54198455810547,600500
2021-08-12,123.9741544906066,125.13230361346623,122.91107809801518,124.00872039794922,687000
2021-08-13,123.6711835900129,124.03469167931917,121.4901218477052,121.90557098388672,285600
2021-08-16,120.91889083109812,121.68052109497548,119.48215908711558,121.12660217285156,410200
2021-08-17,120.07067689589647,120.07067689589647,115.14598529552521,116.19324493408203,690900
2021-08-18,115.5267895989733,117.50012603658755,114.97287083063361,116.06340789794922,492900
2021-08-19,113.82178486759085,114.41898137526594,110.56751292069211,111.75324249267578,505800
2021-08-20,112.19464377757386,113.74388123446874,109.87509950376156,111.94364166259766,431000
2021-08-23,112.48026643509498,115.01617240461648,112.35909709195175,114.18528747558594,614700
2021-08-24,116.65195956331252,118.48681330217873,116.25383740050475,117.31839752197266,408400
2021-08-25,117.76845238352644,120.39091323275323,117.26646139105029,120.24376678466797,587300
2021-08-26,119.93223935266207,121.80170772600111,119.74182845806271,120.80638885498047,599700
2021-08-27,121.23910739491782,122.04401516491853,120.52074160524155,121.18717956542969,614800
2021-08-30,121.54202342666001,122.44214982076059,119.88026686039807,121.06600952148438,366600
2021-08-31,120.99678031134906,121.23911900982166,118.6339713980068,119.1099853515625,404100
2021-09-01,118.95418759958648,119.33500928199024,116.37500421394319,117.5174560546875,390400
2021-09-02,118.33968635728641,121.10063055527529,117.90693681419017,119.79373168945312,512600
2021-09-03,119.7764392633647,120.98813291645307,119.03210938890459,119.46485900878906,314100
2021-09-07,118.66858312221203,119.23115225933202,115.95091645373081,116.17594146728516,309000
2021-09-08,115.37102687638605,115.6826070649946,112.53219102749384,114.08142852783203,527100
2021-09-09,113.43231290368446,114.54015072418056,111.14739574810268,111.75324249267578,551900
2021-09-10,112.47161196895266,112.86974738903882,110.46365420387257,110.79254150390625,601800
2021-09-13,111.80518163967804,111.9263642073227,108.70669948547793,111.52822875976562,686300
2021-09-14,112.52352836146399,113.3803771876686,110.29920263819885,110.62808990478516,419400
2021-09-15,110.16070353634927,113.37171040030178,109.69333331844162,113.07743072509766,471900
2021-09-16,113.13803564987201,113.76984625173336,111.82247341027796,111.91767883300781,362800
2021-09-17,111.47628816042952,112.35910095163754,108.49896910495804,109.2346420288086,853900
2021-09-20,105.65146626568374,106.17942120193116,103.94643212107157,106.0928726196289,562400
2021-09-21,107.26996395673258,107.26996395673258,104.55229722511389,106.1707763671875,494000
2021-09-22,107.53826311975999,109.13077829338958,107.53826311975999,108.04890441894531,386800
2021-09-23,109.38177741743696,111.476290325616,109.05289012596745,110.54154968261719,340600
2021-09-24,109.48565524667893,110.09150208105815,107.03629078168032,107.11418914794922,505700
2021-09-27,107.0362619236893,111.0002490091427,107.0362619236893,110.2818832397461,463300
2021-09-28,109.6760557957452,111.16471542353382,109.078859255863,110.09149169921875,426000
2021-09-29,111.13874281420416,111.44165957590556,109.26060474513574,110.8531265258789,545900
2021-09-30,111.31185057581718,111.37242865132941,105.99768611463494,106.04961395263672,606300
2021-10-01,106.7506776762615,109.94437212204419,105.26202446625153,108.66343688964844,507900
2021-10-04,108.2393249139587,110.10880630499149,108.04891403858669,109.56353759765625,477300
2021-10-05,109.0961728748308,110.6886881759621,107.84985195865178,110.11746215820312,455600
2021-10-06,108.11814569314495,109.91838540102452,106.99300082814578,108.7239990234375,557400
2021-10-07,109.43370891191023,111.05218801163836,109.08750794938148,110.70599365234375,491900
2021-10-08,111.00891350944254,111.91769023600806,110.17804174138791,110.307861328125,301300
2021-10-11,110.82716313875224,110.82716313875224,107.73733159518206,107.754638671875,354200
2021-10-12,107.72003371638603,107.89313752487823,105.11487917688554,107.37383270263672,565900
2021-10-13,108.90576045376481,108.90576045376481,106.79394039874191,108.42973327636719,377500
2021-10-14,109.05287046302314,111.0262070625034,108.23064908098408,110.16936492919922,413900
2021-10-15,111.19067927290884,113.3803911134682,110.70600185141306,111.06085968017578,391500
2021-10-18,110.41172946560035,110.41172946560035,108.79324363155263,109.08751678466797,535100
2021-10-19,109.96165714080543,112.95627646354896,109.81451728358418,112.16001892089844,428100
2021-10-20,112.10811234636007,114.28051062330721,111.8484599403717,113.4842529296875,293800
2021-10-21,113.38037138868648,114.52283643185983,113.19861078401183,114.0641098022461,327100
2021-10-22,114.63534388435649,115.1719622633642,112.63604323805373,113.06014251708984,563400
2021-10-25,112.96495121224943,116.37501992968902,112.8351184176421,115.38835144042969,445000
2021-10-26,116.25384556913451,116.25384556913451,111.00890992437617,111.0868148803711,536600
2021-10-27,110.55021087652716,112.17734692405288,108.97500266569052,109.49430084228516,783800
2021-10-28,105.5908756153768,111.19930531090753,102.49238768057585,107.48632049560547,1111300
2021-10-29,106.28329194480251,107.42575049077601,104.27533430026624,105.77264404296875,844000
2021-11-01,104.26666575155426,110.27323093409633,104.24070183803049,107.26129150390625,700300
2021-11-02,107.47767769128205,108.28259211233888,104.82059573845731,107.95370483398438,645500
2021-11-03,107.80657566022563,107.96236577662852,103.4704295262756,105.51300811767578,724600
2021-11-04,106.30059792934433,107.32188711928626,105.64281677228834,105.7986068725586,518000
2021-11-05,106.94107162128046,108.77593217517476,106.64680508324422,108.06622314453125,504800
2021-11-08,108.83653393993971,109.65875561071665,107.67676807983452,109.07887268066406,609600
2021-11-09,108.59415691966392,109.57216837947581,105.59087443455716,105.71204376220703,833500
2021-11-10,105.31394482572588,107.28728198091473,104.94177989886238,106.30061340332031,516800
2021-11-11,106.8112490405796,108.05756327701738,106.08422634969286,107.28726959228516,626600
2021-11-12,108.22352612790634,111.33568628386489,107.5993652217332,111.03227996826172,595200
2021-11-15,111.82980092457848,112.02918368755675,109.89661618452402,110.4861068725586,493000
2021-11-16,110.0699965432903,111.03225347146086,108.72630252967433,108.85633850097656,448900
2021-11-17,108.52694412591673,108.52694412591673,103.82835274507639,105.69218444824219,971200
2021-11-18,105.64017412945944,106.62843716430886,104.31382145710394,104.58255767822266,764900
2021-11-19,103.59427375176703,104.66922503336491,102.6233459598662,102.92676544189453,809500
2021-11-22,103.61161502902739,106.4550451733989,103.03946595955783,104.9032974243164,365200
2021-11-23,105.12869152001478,106.12562529595533,103.88036320655756,105.16336822509766,457000
2021-11-24,104.98131888283697,109.13376000503499,104.98131888283697,107.5733413696289,668800
2021-11-26,103.72432716415477,104.24446454179007,100.9589209571577,101.6697769165039,366000
2021-11-29,103.19552547770245,103.19552547770245,98.65298239222771,98.91304779052734,536000
2021-11-30,97.48265893045705,98.59229371528231,94.11042688037239,95.54080963134766,689400
2021-12-01,98.23685477338363,99.17310594985759,94.60455101019055,94.67390441894531,664100
2021-12-02,95.5494648207863,98.68763023786447,95.28072865229295,98.36688232421875,588700
2021-12-03,99.00840566496491,99.30315438215708,97.0492146125064,98.21086120605469,669300
2021-12-06,99.415846627112,101.9298517382731,98.17618242552703,101.27967834472656,739600
2021-12-07,102.84009310256263,105.22406227207973,101.82582417050551,103.36023712158203,697700
2021-12-08,103.19550486342625,103.79366640366719,102.44130146981396,103.25618743896484,422600
2021-12-09,102.82274868034641,106.68044124828221,102.4153056557521,104.14910125732422,800100
2021-12-10,101.84315118067484,103.68097018861307,99.90129544721239,101.60908508300781,814100
2021-12-13,101.05426533493258,101.73911531641615,98.33220706690679,99.72791290283203,734800
2021-12-14,99.04309070259364,102.59737097176539,99.04309070259364,100.6468505859375,769200
2021-12-15,100.92423153337256,100.92423153337256,98.22817908014571,99.88395690917969,419000
2021-12-16,101.26231951041605,101.6264215756214,99.15575780802678,99.8059310913086,387000
2021-12-17,98.61829351647272,99.33781364884992,96.47705493704966,97.4306411743164,1277700
2021-12-20,95.84420298160049,96.5637296252995,94.22310859353907,94.56986236572266,616900
2021-12-21,95.9395866900517,99.23380127610453,95.54948529002968,98.94772338867188,634900
2021-12-22,97.56067408573098,99.2597928908934,97.17923695729891,99.138427734375,858500
2021-12-23,100.16137478296362,101.1669728135924,99.97065620459294,100.21338653564453,264300
2021-12-27,100.30874277727773,102.04253836229105,100.0486774078689,101.48772430419922,367700
2021-12-28,101.05429306384177,102.07723290228076,100.47347302872048,100.77688598632812,268900
2021-12-29,100.56014963593654,101.72178956912524,99.98799388574702,100.46479034423828,323400
2021-12-30,100.29139890076006,101.65242805059896,99.46784210205078,99.46784210205078,332900
2021-12-31,99.47652678807282,101.38369938376339,99.37249666663482,100.57748413085938,327000
2022-01-03,101.66977039376988,103.49892523532866,101.2536631639197,101.63509368896484,385600
2022-01-04,103.3862356985924,106.75846768384906,102.87476254638526,106.34235382080078,472300
2022-01-05,107.0445286023199,109.40248473989244,105.59680444791015,105.64015197753906,790500
2022-01-06,106.67177962068929,107.58201836525849,104.52187011245373,104.83395385742188,378500
2022-01-07,104.69525992343802,106.6371160454503,104.5565596940979,105.31942749023438,570700
2022-01-10,105.34539799592038,105.8135235138257,102.84006435272813,104.27044677734375,705000
2022-01-11,105.1893757303424,107.34795601133803,104.26179535019475,107.27860260009766,512000
2022-01-12,108.03280606604972,108.73499116661883,106.10829189451401,107.27860260009766,582100
2022-01-13,108.26686271799801,110.68550830676182,107.27859978244787,110.15670013427734,665600
2022-01-14,109.15977801599702,110.13937684031805,107.92011379946517,109.28114318847656,351900
2022-01-18,108.68298581707477,110.1046977617212,107.59936350475853,109.78394317626953,569800
2022-01-19,110.70285422957473,110.70285422957473,105.01600637655787,105.24140167236328,579200
2022-01-20,104.84262242954163,107.18324385248742,102.52800026856018,102.86609649658203,593200
2022-01-21,102.64936242374652,104.52185806379988,100.98491377114887,101.84314727783203,433100
2022-01-24,99.58920613558242,103.3428747918334,97.22257910076972,103.08280944824219,593900
2022-01-25,101.52241913347765,102.12924505100153,97.95079720973386,101.09764099121094,532000
2022-01-26,102.71006791109002,104.51321054827906,99.64991271451221,100.88091278076172,538300
2022-01-27,101.47038895004825,102.91810667179678,97.29194186742271,98.26286315917969,1253200
2022-01-28,97.84674166663854,100.11800931225807,96.31232909835695,99.96196746826172,607000
2022-01-31,100.1613787235483,101.62643821148417,98.77434348160894,101.60042572021484,807100
2022-02-01,101.31434014949757,102.76205777216624,99.90129261581436,102.4499740600586,385400
2022-02-02,101.98185315524216,102.55400885823755,97.98545390558509,100.8202133178711,756600
2022-02-03,100.61216314815752,101.90384571685816,99.23379873046002,100.09202575683594,731500
2022-02-04,99.5805698137994,100.75955155392087,97.69073201983173,99.26848602294922,651700
2022-02-07,99.82328075297546,100.88956131926359,98.02880261179565,100.35208892822266,1334300
2022-02-08,110.78954133760736,113.57227586431716,106.68044100908305,109.3331527709961,1849000
2022-02-09,111.46571268214282,114.60387825919236,110.72885092800215,113.50291442871094,933800
2022-02-10,113.20816697668945,117.36927856418056,112.1505507290577,113.01744842529297,801600
2022-02-11,113.56361796954721,115.43612049394882,109.72326024235667,111.06694793701172,903900
2022-02-14,111.20587720135589,113.32441723876117,110.45049449353189,111.78760528564453,669700
2022-02-15,112.79477358793864,116.56298920263526,112.59506581798816,115.71210479736328,760300
2022-02-16,114.79175282719564,115.47766697462598,113.2723098406874,114.54862976074219,934000
2022-02-17,112.96842652042612,113.37650659203044,110.37235125807149,111.03221893310547,840900
2022-02-18,111.31005078407767,113.12469668148019,110.40707334062829,111.14508056640625,546100
2022-02-22,110.74570456087638,111.84838989669669,105.8661189167135,106.22209930419922,660800
2022-02-23,106.94274622564218,106.94274622564218,101.45538620650295,101.8287353515625,548000
2022-02-24,98.82458152464224,102.93142218192939,97.73058060945165,102.59280395507812,911800
2022-02-25,102.69697972337771,104.21642270926458,101.52483931625697,102.79248809814453,756500
2022-02-28,101.24700605045665,104.88498907349101,101.24700605045665,104.32930755615234,611400
2022-03-01,104.52031489934627,107.22926719208543,102.39309726871586,104.66792297363281,970100
2022-03-02,105.92688530159734,113.48068512832435,105.59695148620612,111.60525512695312,1049400
2022-03-03,112.18700992536839,114.08847344232937,111.31006565082923,113.91482543945312,768900
2022-03-04,112.55167539250843,114.58338486038984,110.91935500882927,112.73400115966797,1000700
2022-03-07,113.69774823311218,113.95822682985019,102.21944706459782,102.28890228271484,1253700
2022-03-08,104.08617220870326,109.77323227904671,102.91403192777038,107.41158294677734,913900
2022-03-09,109.66038952298881,112.2391027682497,108.6792590984605,111.06695556640625,808200
2022-03-10,109.2956959683529,113.0986420963867,108.54032002382813,112.62979125976562,866400
2022-03-11,115.59057517982392,115.59057517982392,112.195701329588,113.59358978271484,918200
2022-03-14,113.95823839798715,115.12169456656444,110.91066765346908,111.78760528564453,533700
2022-03-15,111.51843654687492,111.51843654687492,107.68943698119222,110.21605682373047,1143300
2022-03-16,111.37082042876092,115.29531460521974,111.26662105566287,113.17678833007812,654100
2022-03-17,111.09301727511243,114.27950558856818,110.49392694764987,114.21873474121094,586300
2022-03-18,113.71512514380207,116.0680839479601,112.64717739408992,115.00882720947266,977200
2022-03-21,115.69473774645887,120.6611470608204,115.19982706811705,118.85517883300781,1009800
2022-03-22,119.46295605189056,123.50901919241927,119.38481644258454,119.74948120117188,937200
2022-03-23,119.4108850458203,123.71742759503212,119.4108850458203,122.51923370361328,923400
2022-03-24,122.11979429454908,125.33234139172511,120.78269033807157,124.16019439697266,1060200
2022-03-25,125.6275297598798,128.59695345535525,124.72453921303389,128.49276733398438,1587700
2022-03-28,128.5014975478155,130.4811141528617,126.05301670823496,129.06585693359375,1415200
2022-03-29,127.63321205212691,128.6577444018408,122.44106196529829,123.56979370117188,1767300
2022-03-30,124.6377604992124,127.62455389032162,124.16889631071614,126.01828002929688,977000
2022-03-31,125.07189302486465,130.1511669827082,125.07189302486465,126.79103088378906,1310500
2022-04-01,127.57241149135702,128.37989369943847,124.30778486410487,125.65357971191406,745600
2022-04-04,125.89671559644376,126.36556650105238,122.09376229270251,124.24703979492188,878200
2022-04-05,124.68980917324372,125.54069337168464,121.11261118721588,121.54673767089844,815700
2022-04-06,120.6437794164603,120.94767333567128,116.43275934813316,118.16926574707031,1018700
2022-04-07,118.06506969426759,118.52524284312503,114.22739203386612,117.60489654541016,832600
2022-04-08,117.96089571933078,120.06206714848929,117.46598497128608,118.05640411376953,880300
2022-04-11,118.0824161350136,120.4266967468195,117.4312263401514,119.19377899169922,575400
2022-04-12,119.54109566119656,122.1632240664589,118.71625776092814,119.74948120117188,517400
2022-04-13,120.3659522932614,121.11265061823987,119.08092794427965,120.16624450683594,535200
2022-04-14,120.68719017545722,123.99523262093946,120.1662329760225,122.86650085449219,550700
2022-04-18,121.55545768668198,125.00242422524808,121.36444090758057,123.06622314453125,521500
2022-04-19,123.07487574346534,124.97635213396947,122.73625756765576,124.41197967529297,529800
2022-04-20,125.89670950462587,127.6332158426207,124.42068176702864,125.68832397460938,709500
2022-04-21,127.15569723564748,127.38145157996344,122.25874899567702,123.00544738769531,618600
2022-04-22,122.11112747301702,122.11112747301702,116.45880400513599,117.07525634765625,710400
2022-04-25,113.21154749845869,114.38369475535562,109.9903285434998,111.45767211914062,1393000
2022-04-26,111.65734950063289,111.77890439983925,106.3870470348139,106.41309356689453,842400
2022-04-27,106.5433667317783,110.72834757249365,104.95446152714484,109.9903335571289,795700
2022-04-28,110.79777868972316,111.9699256748472,106.53465278643878,110.53730010986328,1183500
2022-04-29,110.59810211078698,113.54148686924708,110.44181625303023,110.61547088623047,575700
2022-05-02,109.92084071441111,112.98577971004575,109.17414252132959,111.85704803466797,774400
2022-05-03,113.95822726383003,117.04052863190245,111.65736168894752,113.1681137084961,1299600
2022-05-04,113.0726255284381,118.65550123436739,111.6486906214559,118.08245086669922,1084800
2022-05-05,117.90881008373708,117.90881008373708,112.59509045991281,113.59358978271484,886500
2022-05-06,113.22021589982484,113.22021589982484,106.23946575951642,107.05562591552734,965700
2022-05-09,104.93706850625864,107.57655868266743,104.59845033265066,106.04843139648438,933400
2022-05-10,106.50861830182112,107.34214057771922,103.31344626542194,104.73738098144531,1049300
2022-05-11,105.64036730562748,106.7256838267034,102.61884982053004,102.92273712158203,789900
2022-05-12,102.45388085593544,103.74757631025952,100.61318162871025,102.80986785888672,808800
2022-05-13,104.4019888033903,106.62922910713205,103.70597288962115,106.23772430419922,692500
2022-05-16,106.40303994424018,108.65637990269778,104.92400764280092,107.5340576171875,863400
2022-05-17,110.76180277447789,111.17941363121595,108.6563643561011,110.90100860595703,604100
2022-05-18,110.37030904942955,111.6318304945521,107.1425481826766,107.84725952148438,546200
2022-05-19,106.9715352820073,110.29380120807728,105.89722036671063,108.1451644897461,560300
2022-05-20,106.51111411011459,107.19722920875351,98.43114350720911,101.22978973388672,1348600
2022-05-23,103.53191220324463,108.84934242702816,102.66523500875275,108.47920227050781,788600
2022-05-24,107.54030319975598,108.86739817008883,105.33749429859095,108.70490264892578,517200
2022-05-25,108.28058412558559,111.01603544327551,107.59446211814333,110.66394805908203,642600
2022-05-26,112.4875969182875,113.1466364397109,110.77229508518523,111.92787170410156,366800
2022-05-27,113.60706097036683,115.34042255764601,112.84872087222038,115.2501449584961,403100
2022-05-31,114.54595211822419,117.92238359283998,114.09455727822652,115.67444610595703,840900
2022-06-01,116.36957999265334,116.92028222836392,111.62091140841956,113.85983276367188,444800
2022-06-02,114.8258220500412,117.30849367970079,114.08553478507042,117.26335144042969,274300
2022-06-03,116.05360868722785,118.04876603799423,115.81887456915435,117.04666900634766,302600
2022-06-06,117.58835621037464,119.81824782941571,117.36265878962536,119.50226593017578,402700
2022-06-07,118.10293484122828,120.46823904001688,117.86820074331933,120.14323425292969,366200
2022-06-08,118.96965085398062,119.45716510988161,116.30642342793956,116.66753387451172,352100
2022-06-09,115.53903028028073,115.55708304390123,110.24868202115802,110.3208999633789,972500
2022-06-10,107.41392511367268,108.90352265808778,104.90416387839274,106.39376831054688,653400
2022-06-13,103.36039317898836,103.71248061898983,99.3971468567245,100.1103515625,782300
2022-06-14,100.2999263508278,101.10340856918998,99.39713672230958,100.51659393310547,447000
2022-06-15,101.1124517534273,103.82082099682268,100.75133447676008,102.79164123535156,409000
2022-06-16,100.17354274846176,100.48951776106584,96.0477941582746,97.12211608886719,655600
2022-06-17,97.59156753624606,98.53046967332374,95.4429304782296,97.32975769042969,810900
2022-06-21,99.89368100958806,101.08536313005044,97.8804569615456,99.88465118408203,381600
2022-06-22,97.50129582594032,98.5485352724079,95.56932625596397,95.86724853515625,452400
2022-06-23,94.11582724096483,95.14500695905555,87.13725975402727,87.74213409423828,1089400
2022-06-24,88.83452266392324,92.88804716397215,88.70813263587645,90.84774017333984,1381400
2022-06-27,92.8428810581736,93.18594552134772,90.67619148401671,92.4095458984375,732800
2022-06-28,93.74568705237499,94.61237129871806,91.8498298999457,92.45470428466797,512000
2022-06-29,91.9852469336378,92.49080698877617,90.39633504753823,91.31718444824219,502500
2022-06-30,89.53869646218813,89.98106155450695,87.61575658567823,89.10535430908203,551700
2022-07-01,89.29494482660287,91.76858701658934,87.57061295609459,90.83871459960938,471200
2022-07-05,88.79840233188548,88.8254849229483,85.84627592672958,87.17337799072266,785300
2022-07-06,86.74906183737639,87.81435399413603,84.67264959131204,85.9455795288086,632500
2022-07-07,89.01507523418954,89.89078246516691,87.94076002771091,89.2949447631836,697200
2022-07-08,89.24077949077362,89.54773163583032,87.40811711114597,87.70603942871094,580700
2022-07-11,85.93655061147969,86.55044786058976,84.01360421249007,85.01570129394531,879100
2022-07-12,83.6795817452974,85.8643312249378,82.86706961591986,84.24833679199219,1001400
2022-07-13,82.9483098131994,83.35456928467299,81.65732034985048,82.8580322265625,979200
2022-07-14,80.81773656535212,81.50385871390267,79.94203628081095,81.47677612304688,648400
2022-07-15,82.90317477767398,83.05664736431169,80.67328325183313,83.01150512695312,512600
2022-07-18,84.88027507061848,86.14418188681438,82.74066812905907,83.0205307006836,674200
2022-07-19,84.42888881801595,88.18449723630187,84.12194362938577,88.08518981933594,593100
2022-07-20,88.18450993999926,89.60188968264333,87.8233926342593,89.55674743652344,615600
2022-07-21,89.32202044742172,89.83661033159183,88.04908358841507,89.16854095458984,679000
2022-07-22,89.85465219908878,90.38730167087313,87.6337905005418,88.41921997070312,354900
2022-07-25,89.2678527507188,91.00121439763979,88.35604001386976,90.76648712158203,478100
2022-07-26,90.27897114432058,91.29912103866539,89.37618143287737,90.134521484375,776200
2022-07-27,90.21577173097712,93.9533204026703,89.43034224082128,93.72762298583984,650400
2022-07-28,93.63736567658822,95.8401751460131,89.85467394718009,93.17694091796875,1060600
2022-07-29,95.36167673462832,99.79437761663809,94.98250670094924,98.33185577392578,950100
2022-08-01,96.95059424420762,97.99783369859021,95.58737974332666,96.7610092163086,607900
2022-08-02,96.00264491860433,96.93252401323294,94.90124736751527,95.19013977050781,443500
2022-08-03,95.88527275474836,96.18319494524832,94.91025843369611,95.13595581054688,404500
2022-08-04,94.97346426636554,97.37488793633047,94.37762670507905,95.94847869873047,449200
2022-08-05,94.21514000243111,96.24641696453993,94.21514000243111,95.88529968261719,340500
2022-08-08,96.45403677092314,97.68183116792468,96.02973144808497,96.7248764038086,357400
2022-08-09,96.59850339666885,96.94156102260362,95.61446587378956,96.27349853515625,741200
2022-08-10,97.076981527152,101.06731060245896,96.94156168597188,99.57771301269531,529400
2022-08-11,101.27493551978436,102.11453010601927,99.96589338181303,101.34716033935547,506100
2022-08-12,101.79047137741254,102.32425507845733,100.72289707282852,101.96236419677734,390200
2022-08-15,100.25245544543581,101.48288052980548,99.90866284046325,101.17527770996094,327400
2022-08-16,101.27478373801185,102.96661281567721,100.7500422807436,102.297119140625,323700
2022-08-17,100.60529250365471,101.02147156185913,99.53771805118538,100.3881607055664,438500
2022-08-18,101.24766258522102,101.8809666019048,100.72292102711386,101.50098419189453,298800
2022-08-19,100.02627332735345,101.00337680720716,98.64204684880855,100.35197448730469,473500
2022-08-22,98.37062657420279,99.25725207573609,97.06782203032266,97.24876403808594,522100
2022-08-23,97.00450474368046,100.34293838718305,97.00450474368046,100.1438980102539,584200
2022-08-24,100.06243860742761,102.70423012230053,99.48341599875667,101.80855560302734,566000
2022-08-25,102.47806746880589,104.27847290039062,102.47806746880589,104.27847290039062,384200
2022-08-26,104.7851209671942,105.11082212073718,99.92675117892429,100.0715103149414,398100
2022-08-29,98.76870237433073,101.40145212638534,98.71442115140022,100.78623962402344,433500
2022-08-30,100.78624317675158,101.15717638401102,97.23972716870679,98.78680419921875,653800
2022-08-31,99.23917156416432,99.79105372185924,97.89112791864939,98.3525390625,708500
2022-09-01,96.96831625467493,97.33924949642018,94.52556427465686,96.57928466796875,628600
2022-09-02,98.98585987857984,99.13061213472957,96.02740842183913,96.66976165771484,454000
2022-09-06,97.3482950726647,98.3887289896057,95.22219518304367,96.61547088623047,441800
2022-09-07,95.79217472147027,98.7415768968285,95.70170370188796,98.5968246459961,403000
2022-09-08,97.2668590828119,99.68247000728282,96.0364341447491,99.47438049316406,682200
2022-09-09,101.13004494033834,102.8309304329413,101.13004494033834,102.62284088134766,439100
2022-09-12,103.3375726337172,104.54989943651702,102.0257187398337,103.69041442871094,589200
2022-09-13,100.50577704771777,101.91715105785225,97.9544558671808,97.99969482421875,545900
2022-09-14,98.13540638495937,98.13540638495937,95.54789537731209,96.47071075439453,577700
2022-09-15,96.2988121085781,99.61009792395159,95.74692998893327,97.05877685546875,703900
2022-09-16,95.01409132311032,95.01409132311032,92.06469667745931,93.8108139038086,932800
2022-09-19,92.45373591967277,96.84164537680691,92.45373591967277,96.4526138305664,413800
2022-09-20,95.43027684070002,95.62931029399559,93.55749870597829,94.49840545654297,422200
2022-09-21,96.27167232492708,96.53403617849537,93.77463245902307,93.80177307128906,479700
2022-09-22,94.33555376032331,94.50745350236731,91.3499691665036,91.41329956054688,465900
2022-09-23,89.80291502901171,90.00195543304038,86.41924196551842,87.86680603027344,701300
2022-09-26,87.24252209227818,88.45484875143012,85.56878433184671,85.89448547363281,783100
2022-09-27,87.23347642832933,88.23772050546435,84.61882492011159,85.40593719482422,745100
2022-09-28,86.59112233360334,88.67199003319077,85.69544761882236,88.21057891845703,974700
2022-09-29,86.68159904160065,87.67680090401528,84.87215114993172,87.39633178710938,680600
2022-09-30,87.49584542365034,88.43675908518345,85.3787948620724,87.00729370117188,785100
2022-10-03,88.77151631202493,90.77999767960527,88.4005761799406,89.96575164794922,758400
2022-10-04,92.20945796809791,95.59313031423268,91.96518555289349,95.4574203491211,697800
2022-10-05,94.24508385901576,98.53347997159837,93.6208290825602,96.99544525146484,736100
2022-10-06,96.00026349096069,97.2306886741727,95.51171170622979,96.26263427734375,828200
2022-10-07,95.29455713746152,96.18118257398463,93.60272118869547,96.03643035888672,597500
2022-10-10,96.66068807066404,98.31633429140045,95.98214521650927,97.7463607788086,655400
2022-10-11,96.95925849076791,99.41105942601574,95.05933968549236,97.6468505859375,602300
2022-10-12,97.60161780452779,97.81875652357836,95.7197972235615,96.2264404296875,696200
2022-10-13,95.2493217822206,101.61857824427572,94.46221648371402,101.06669616699219,785700
2022-10-14,101.11193871653794,102.29712474312629,97.02258307713426,97.24876403808594,507300
2022-10-17,99.51963315200308,101.139089828867,98.29825721654585,98.81394958496094,365500
2022-10-18,101.15718893304816,102.39666330654653,99.60106253785206,101.45574951171875,531200
2022-10-19,100.41529882061242,101.66382215918937,99.70056614624474,100.7952880859375,280700
2022-10-20,101.62762050134832,102.34235309219864,98.85011886474996,99.99911499023438,582600
2022-10-21,99.75486512086009,105.73509101020602,99.41106560067331,104.68560791015625,621100
2022-10-24,104.05231362270652,105.37320989089775,102.45999738190892,104.66752624511719,306000
2022-10-25,104.11561328788413,107.43594787291576,103.64515306127524,107.39070892333984,414300
2022-10-26,107.72546323726286,110.34011448277569,105.98839518742292,107.960693359375,643800
2022-10-27,109.79728577600179,111.76053485222802,109.48063381249676,109.73395538330078,485100
2022-10-28,109.7249034101839,112.17670412570476,108.55780885807339,112.03195190429688,575100
2022-10-31,111.2539106889762,113.88665392322142,111.06391947846335,112.3395767211914,729500
2022-11-01,110.58440592566544,110.58440592566544,104.62227180347351,105.72603607177734,1377500
2022-11-02,105.28274317732121,108.68450073225925,104.60420012052549,104.6222915649414,688800
2022-11-03,102.94851951976679,109.02826441190354,102.55043884867617,106.85692596435547,806300
2022-11-04,109.39919402775817,110.06869457154046,107.46308575788922,109.4625244140625,448300
2022-11-07,109.72489934331236,111.03675297070282,107.70736917178328,110.48487091064453,408700
2022-11-08,111.57959950393837,114.4023336356293,110.68391787907902,112.08624267578125,516000
2022-11-09,110.8196226870352,111.26294234426476,108.72066362671748,108.9649429321289,473400
2022-11-10,113.0271557413713,115.3613450318484,111.29912979999234,115.2708740234375,662500
2022-11-11,116.71842212758864,118.66358674156037,115.28896365118554,115.65989685058594,506500
2022-11-14,114.84412112284757,115.19762655474524,112.89531160896809,113.0675277709961,541700
2022-11-15,114.72627711844912,114.72627711844912,112.18828291110927,112.79559326171875,613800
2022-11-16,112.23362888633584,113.25788742853636,110.71083344743461,111.58100128173828,442200
2022-11-17,109.61405864037668,112.26988618075018,109.11552174617653,112.17924499511719,451100
2022-11-18,114.01020701997076,114.01020701997076,111.29093031159628,111.73507690429688,447200
2022-11-21,111.12776065970694,113.76546208308847,110.85583716941072,112.84090423583984,348900
2022-11-22,113.39384389759157,115.80493937087128,112.90437323199015,115.5964584350586,849500
2022-11-23,117.10112197511175,121.1437722848827,116.9651498406037,118.38824462890625,818000
2022-11-25,118.17071949053634,120.55462361652954,117.49997329365675,120.38240051269531,297900
2022-11-28,118.56042925677004,120.29170485905028,117.27330702033274,117.89874267578125,490300
2022-11-29,118.48794062550351,119.70254745720258,117.23706902903282,117.59964752197266,586800
2022-11-30,117.93504777879916,120.35520272574195,116.35786208969732,120.30081939697266,474600
2022-12-01,120.93529373785327,121.62417216825901,117.7265534158335,119.20401763916016,357800
2022-12-02,116.78385817314214,123.59112253418381,116.2943944884584,122.84784698486328,888000
2022-12-05,121.5335205141935,121.95046845705326,119.01365898332308,119.54844665527344,423600
2022-12-06,119.82039496230175,121.00781021286073,119.32185814654441,120.4730224609375,752200
2022-12-07,119.64815618801258,122.67561379031052,119.64815618801258,122.0773696899414,492400
2022-12-08,123.02914699466174,124.14406047882468,121.81453996883093,122.47622680664062,404700
2022-12-09,122.08648363184497,122.94758530806128,119.84761097510719,120.30988311767578,401800
2022-12-12,119.95633856057125,121.37943313015029,118.75079107419508,120.44581604003906,453300
2022-12-13,124.1259226919653,124.180306014493,119.98355110065174,121.0440673828125,561300
2022-12-14,121.56073792720804,122.88412539054889,119.04087586241,120.23735046386719,533100
2022-12-15,118.02566480692045,118.40636183903403,114.94380995545282,116.15841674804688,735100
2022-12-16,115.37892422815692,119.85666233015313,114.99822710692064,117.88066101074219,2268200
2022-12-19,118.75990506360843,119.76603819448337,116.85640546542581,118.08008575439453,701000
2022-12-20,118.3338476725523,119.2312000345082,117.82625162317218,117.88969421386719,592200
2022-12-21,119.17683968802717,122.63939228370049,118.23416310477783,121.48822784423828,593700
2022-12-22,121.31598169262358,121.94141748042932,119.35809935626345,121.33411407470703,487500
2022-12-23,121.47008852003354,122.34932245013671,120.05606681045313,121.61511993408203,203600
2022-12-27,121.86893931692414,123.96278058639533,121.5426254936975,122.26776885986328,314300
2022-12-28,122.75721774421649,125.02328184343891,121.9958235263076,123.6364517211914,1160000
2022-12-29,124.00806848724346,126.8723763415212,123.3282493729598,125.67588806152344,751700
2022-12-30,124.83291676186828,126.11097999325001,123.98087460761379,125.71215057373047,517200
2023-01-03,126.26509173169852,126.88145451492474,123.27388441714973,124.425048828125,680200
2023-01-04,124.68790878266043,125.95691297679956,122.64845109336026,123.6364517211914,764800
2023-01-05,123.37359058128578,123.50048961370561,121.54260697269348,122.12271881103516,573200
2023-01-06,123.17414801603057,124.3978278479818,121.43381289413496,123.53671264648438,836300
2023-01-09,124.40690433098091,126.08379709842572,123.27387241539822,123.84492492675781,688300
2023-01-10,123.45516124724328,127.25308664093271,123.29201128167948,126.7726821899414,783300
2023-01-11,127.45248996545703,127.67909634020317,125.3767816584028,125.98408508300781,557000
2023-01-12,126.38291375451055,128.5311518143148,125.06859941125357,127.90571594238281,485400
2023-01-13,127.19869180342857,128.51300600943432,126.2016182231729,128.13230895996094,334100
2023-01-17,127.7697515066587,128.8846510595576,126.79081025376345,127.82413482666016,411700
2023-01-18,129.37413231316995,129.95424419010703,125.45838060158414,126.08381652832031,420300
2023-01-19,125.27709716635832,126.0566237910056,121.91425186570508,122.7209701538086,383800
2023-01-20,123.3645340726303,124.29815136730325,122.21336964708847,124.26188659667969,384900
2023-01-23,124.48849196620122,125.09579547498329,122.66658143985501,123.25575256347656,458900
2023-01-24,123.52768842163756,124.89638619555588,120.899059527608,124.84200286865234,651100
2023-01-25,124.07152128906638,125.90249075847893,123.5729845202838,125.4583511352539,484800
2023-01-26,126.28323178514987,126.81801961441579,123.23764096137225,126.05662536621094,507500
2023-01-27,126.05659249346753,127.28025853805809,125.5399233541626,125.77558898925781,369700
2023-01-30,125.12299595962253,126.89959639477101,124.38879336486328,124.49757385253906,436600
2023-01-31,124.40690803732632,125.22268550846721,122.92942994948335,125.2045669555664,587500
2023-02-01,124.67885952592731,127.18966262232871,122.90225904372907,126.19258880615234,916700
2023-02-02,126.39199048882699,126.79987925106455,117.73562306375288,119.37625122070312,1644900
2023-02-03,118.40637487333048,122.34931774559257,118.40637487333048,119.48502349853516,812400
2023-02-06,119.11339181351796,122.4490313938066,118.77800493534629,122.02301025390625,1227200
2023-02-07,122.31305652698414,127.10804123224294,118.32477611501442,122.00487518310547,1206900
2023-02-08,122.00486419368724,124.34342955102255,120.61803444019478,121.52445983886719,703600
2023-02-09,122.82068320257113,123.66365247056258,120.75403369870197,121.2797622680664,690900
2023-02-10,121.03502670288314,125.50371274692631,119.98356953593664,125.2499008178711,1033300
2023-02-13,125.43119702876182,126.01130894311868,123.83587889106117,125.2499008178711,619500
2023-02-14,125.06830010792787,125.08645018677987,121.14572169246054,122.36244201660156,647100
2023-02-15,121.7631611108504,124.50531914282597,120.82791948818641,123.65179443359375,682000
2023-02-16,122.53495219594156,124.19659867210099,122.21715958832827,122.8345947265625,642900
2023-02-17,123.68813873736403,127.89219600625317,123.5428549686067,125.58586120605469,1193900
2023-02-21,124.932082321253,127.33829767666052,124.57796183902592,126.02168273925781,1002900
2023-02-22,126.30319000131998,128.65491383463083,125.12278363723777,125.7220687866211,794200
2023-02-23,127.07496231924034,128.99084837783855,126.63004990818094,128.71844482421875,936100
2023-02-24,126.41214141798903,127.80138448911367,125.5132137257816,126.75718688964844,615900
2023-02-27,127.85585773222006,130.10770054462267,127.57437911254743,128.1827392578125,631400
2023-02-28,128.4006803344222,130.1077161911149,127.356468792778,127.85587310791016,877600
2023-03-01,128.07378856690343,129.8171521558295,127.61978719931784,129.1906280517578,604000
2023-03-02,128.6004082206593,130.3256075589409,127.86492835691796,129.60829162597656,503700
2023-03-03,129.95333401349424,131.3244268735466,128.57317996982755,130.97030639648438,506200
2023-03-06,131.24268073988728,132.1416082402702,129.19967502948728,129.38128662109375,772100
2023-03-07,129.2360353661542,129.82623162213085,126.59374399150497,127.28382110595703,566800
2023-03-08,127.3292182946475,128.33710187397284,125.99445317999987,126.91154479980469,453900
2023-03-09,127.14762505470443,128.01022490353105,124.48718362500456,124.6778564453125,371300
2023-03-10,123.86969644773144,123.86969644773144,116.76912427085136,117.8859634399414,745400
2023-03-13,114.58085785389164,117.7770310957078,113.79997501228375,114.6625747680664,914200
2023-03-14,117.63173337798783,118.95740934504494,115.43436193732667,116.59661102294922,589000
2023-03-15,113.15529298609354,113.59113037964748,107.43487350749189,109.65947723388672,1045400
2023-03-16,107.96151377794457,111.57536035540949,107.28959377340517,110.93067932128906,774300
2023-03-17,109.80477564656832,109.80477564656832,106.43608618910159,108.05233001708984,1053800
2023-03-20,109.93190249507175,114.2630729517428,109.46881911146154,113.31875610351562,931900
2023-03-21,116.17894705988874,117.91323560726683,115.64322877196216,117.42292022705078,810800
2023-03-22,117.30487207695322,117.5318727539796,114.46281916697602,114.58086395263672,641800
2023-03-23,114.94405019352067,117.26853472138865,112.71036454361435,114.06329345703125,524900
2023-03-24,112.31992809593999,113.6637751026791,110.6038035948577,113.26425170898438,496200
2023-03-27,114.31754100475891,117.21406489917807,113.01001490350961,116.71466064453125,614100
2023-03-28,116.87810290454009,118.20377902253351,116.14262297051317,117.2957763671875,474500
2023-03-29,118.51251741454125,119.01192167531212,117.37751402870829,118.32183074951172,390200
2023-03-30,119.72015265403894,121.19111248529006,119.1935094645121,120.85515594482422,527700
2023-03-31,122.07187064992304,124.11487648133125,121.89027290257965,122.76194763183594,699200
2023-04-03,119.1844193397278,122.79827975586967,118.25826663962957,121.05491638183594,666200
2023-04-04,121.3545659316942,121.3545659316942,113.07358501670312,114.98947143554688,701600
2023-04-05,113.91801719079442,114.19949580921215,106.00931455507472,108.36103820800781,1096900
2023-04-06,108.52447454788025,108.5335565141558,106.90823092635512,107.96151733398438,678700
2023-04-10,108.48816809545042,112.0112161571516,108.4427651884202,111.09413146972656,437600
2023-04-11,111.45732185332749,114.68980897092621,111.45732185332749,112.45612335205078,619900
2023-04-12,113.28241825053915,113.98157727809442,112.42889349981309,113.30057525634766,569100
2023-04-13,114.01788861178171,114.55361375939594,111.2757237499999,113.7636489868164,427300
2023-04-14,114.2448879310878,115.64321277956125,113.27332541703608,114.29029083251953,258800
2023-04-17,114.84417194036223,115.87021238485401,113.96340830962119,115.0984115600586,355100
2023-04-18,116.50582160615751,117.79518374862552,115.84298352943566,116.46041870117188,333600
2023-04-19,116.09721244866091,116.09721244866091,113.73640708517499,115.03485107421875,306000
2023-04-20,113.9089358195436,115.01670022073505,113.29149370711777,114.45374298095703,382700
2023-04-21,114.05421529506636,114.05421529506636,112.12017211268608,112.96461486816406,518400
2023-04-24,112.99186588921046,114.40834798073982,112.99186588921046,113.79998779296875,352400
2023-04-25,112.74669736824026,112.95554104433172,110.8580500264546,111.65709686279297,362500
2023-04-26,110.48575527177907,112.58323903490444,110.41311340207957,111.24847412109375,616500
2023-04-27,110.68552760065181,112.59233183493487,109.01479907434401,111.67524719238281,625600
2023-04-28,111.17585300323313,112.61957397360472,110.74000865835045,112.53785705566406,469000
2023-05-01,113.000926921825,114.04513135390606,112.38348484326917,113.16436767578125,582100
2023-05-02,120.69172216082184,121.65420284540882,110.54933324933745,116.17894744873047,1194300
2023-05-03,118.43079368090027,119.76555885038486,115.62506846954393,115.77943420410156,1070800
2023-05-04,115.3708054038248,115.8338886585482,110.4312760876449,110.94883728027344,694500
2023-05-05,112.25636706203623,115.75218286684797,112.01120939041182,115.3344955444336,677900
2023-05-08,116.84178048839898,118.21287342912544,114.45374281488776,115.28002166748047,580400
2023-05-09,114.2267289552189,115.87929339715882,114.00880334512067,115.57965087890625,404600
2023-05-10,116.95074307993727,117.13234083736315,113.46400933177549,115.34357452392578,542500
2023-05-11,113.75457314672707,113.91801390407912,111.57536535787,112.15648651123047,652300
2023-05-12,113.03932119249247,113.73102914495028,110.84588864572507,111.50119018554688,475800
2023-05-15,111.47388751625824,113.8857516037746,110.82768236939222,112.45683288574219,559200
2023-05-16,111.31916036929888,111.59220499767366,108.45222649043038,109.0256118774414,526800
2023-05-17,110.1814848899645,112.35671772449449,109.10752000960052,110.99150848388672,744700
2023-05-18,110.89662603977166,111.03898516119239,107.99253182180605,110.27025604248047,1145000
2023-05-19,114.05694388335841,114.97752446677983,107.83117194530266,108.50499725341797,1120400
2023-05-22,108.3626403061718,109.97602406279812,107.24275986923735,108.92257690429688,913000
2023-05-23,108.19180294513434,111.34265165355826,106.90109313776225,110.1753158569336,740800
2023-05-24,108.92260576358521,109.78624585272472,105.81921144783321,106.43609619140625,683400
2023-05-25,105.81919661131303,108.00201701616129,104.5759419995357,107.81220245361328,668300
2023-05-26,108.56194815596426,109.30220681049316,107.48003054693204,108.53347778320312,492800
2023-05-30,108.28671405260907,108.80869498153316,105.67682388935708,106.98651885986328,627400
2023-05-31,105.8191975645157,106.94857068962266,104.61390585439091,104.6613540649414,513800
2023-06-01,105.39211773489583,107.28072722059608,104.21528926721399,105.923583984375,1100700
2023-06-02,107.91658614068727,113.79121402792202,106.25574692455196,113.31668853759766,904600
2023-06-05,112.82317625797718,113.55394955675229,109.88111971082186,110.78272247314453,415200
2023-06-06,109.90959833669407,114.95854956660519,109.90959833669407,114.48402404785156,639100
2023-06-07,114.8541537383887,117.21729604258809,113.52548807420209,116.63837432861328,814500
2023-06-08,116.52448429794507,117.02748018530554,115.37613342059568,116.5149917602539,407900
2023-06-09,116.41059300789738,116.96103705600282,115.17682387656683,116.57192993164062,484800
2023-06-12,116.69531451163938,118.50800546583429,115.42358959899389,118.36564636230469,562000
2023-06-13,119.26723826448912,123.61389361258462,119.26723826448912,123.1298828125,721500
2023-06-14,123.832173786602,125.77773128568735,122.42758232325814,123.24376678466797,877600
2023-06-15,123.27224189426528,125.26525491750378,123.27224189426528,125.19881439208984,462600
2023-06-16,125.72079599079368,125.90111801052394,123.64237183726279,125.15135955810547,795200
2023-06-20,123.88911926142887,125.73978041742114,123.02549380085179,125.58792877197266,596000
2023-06-21,124.90461911631147,128.90013072359076,123.75626088348068,127.86565399169922,706300
2023-06-22,127.62835880780038,128.68180586814867,126.45154497987896,126.84064483642578,473700
2023-06-23,125.25573485237643,125.49299757950774,122.29470065181538,123.15834045410156,939800
2023-06-26,123.24376216435282,126.60339629779652,123.24376216435282,125.03746795654297,446100
2023-06-27,125.36965037303024,125.88213157180631,122.31370481218036,125.80620574951172,559100
2023-06-28,125.45507860862452,125.73979686073127,123.7847392529966,123.94609069824219,460800
2023-06-29,123.70881027616453,124.02198437935307,120.88063495860857,122.66484832763672,558600
2023-06-30,123.84167082764259,125.77772850560089,122.75025348331879,124.72428131103516,520000
2023-07-03,124.22130219513541,126.10991916273441,123.59492497194728,125.92009735107422,204900
2023-07-05,125.02801369400105,125.37915801349048,123.28174843277236,123.31021881103516,368900
2023-07-06,122.19031012296969,123.51897566379836,120.98501859930822,122.69330596923828,442700
2023-07-07,122.51297193478531,125.5689168598235,122.49400134418605,124.09788513183594,477200
2023-07-10,123.40511156160623,125.78722457431837,123.15836349252449,125.1798324584961,506300
2023-07-11,126.423094773717,128.59641527257264,125.66385104926553,127.76124572753906,571500
2023-07-12,129.2986976314833,129.90608961790417,126.03396027395823,126.84064483642578,500400
2023-07-13,127.15387889944026,128.681851948887,125.60693525210725,128.09344482421875,421100
2023-07-14,128.52049583617747,128.52049583617747,126.36614582442402,127.94157409667969,399400
2023-07-17,128.02699061615334,129.6783447823834,127.40062788122617,129.2892303466797,384600
2023-07-18,129.63086625567692,131.7282752345949,129.3176777032755,131.66183471679688,418700
2023-07-19,131.72827336909972,133.23726088818083,131.2632331952043,132.7532501220703,450700
2023-07-20,132.86712075257807,133.22776471437248,131.05443012963983,131.90858459472656,542000
2023-07-21,132.01297872879334,132.01297872879334,129.21326714253587,129.37461853027344,598400
2023-07-24,129.58343915699328,131.7947300999878,129.14688373248157,131.0260009765625,519700
2023-07-25,130.34265766811743,133.30370656283546,130.1908060363127,132.25025939941406,563600
2023-07-26,131.4150952528834,132.62039409715084,129.04246771452898,129.8491668701172,702600
2023-07-27,128.1218803033476,128.56793541550576,123.81319529309641,125.7872085571289,889500
2023-07-28,127.09690294605065,127.09690294605065,124.33516117430133,125.74925231933594,928200
2023-07-31,126.7932205727764,128.33067857304943,125.95805105096431,126.31869506835938,779800
2023-08-01,126.68882368200079,129.4695361714509,125.8631394615499,126.53697204589844,504200
2023-08-02,125.53095933397132,127.02096163044169,124.25922019572083,124.8855972290039,420700
2023-08-03,124.1643476253626,124.52499164973398,121.32667984076394,121.8201904296875,605900
2023-08-04,122.74077218859748,123.88911583226263,121.64935480868738,122.67433166503906,498000
2023-08-07,122.74076646692983,124.56294263282287,122.6743259464686,123.91759490966797,483900
2023-08-08,122.57943976821721,122.9590544039525,121.47853705066672,122.30420684814453,445800
2023-08-09,123.10140225889157,123.79420538163977,121.77272227069585,122.71228790283203,530300
2023-08-10,122.90210988197693,124.61040465305825,122.22827727066691,122.37064361572266,433500
2023-08-11,122.42758742410426,122.7123056399692,121.05146627568871,121.14636993408203,413400
2023-08-14,120.86101449899375,121.15589520291425,118.34981498191134,118.90151977539062,633200
2023-08-15,117.75053649511791,118.22614250377877,114.79226654067358,115.3439712524414,694500
2023-08-16,114.8588525424739,116.18103668267894,114.22154222453918,114.58300018310547,492000
2023-08-17,114.83030664604124,116.70419533042622,114.52591911529457,115.74346923828125,670600
2023-08-18,114.26910049032594,114.57348805480416,112.95643047923339,113.63179016113281,776200
2023-08-21,113.78397504507906,114.14543297023651,111.634234025465,112.4808120727539,688100
2023-08-22,112.80422830207515,112.994475057568,111.85301629612593,111.93862915039062,364500
2023-08-23,112.24301446245498,114.80177702969905,111.84350716964876,114.52592468261719,508700
2023-08-24,113.19422572416947,114.00275445647924,111.74838670639436,111.82447814941406,380800
2023-08-25,112.55692962392676,113.72691644383747,111.70083728181379,113.29887390136719,371800
2023-08-28,114.1454355625104,116.2380989782879,114.1454355625104,116.03834533691406,343500
2023-08-29,116.03833430460315,119.45318870091107,115.8100454871906,119.20587158203125,531600
2023-08-30,119.54831739658323,123.39121452070155,119.26295091055204,122.62073516845703,782500
2023-08-31,123.17244527259969,124.87510834095637,122.79195176965473,123.21048736572266,715100
2023-09-01,124.40902226838826,126.45413696069103,123.81927542000571,126.14974212646484,460800
2023-09-05,125.87387504526382,126.40655139787262,121.71707634459578,121.78366088867188,701800
2023-09-06,121.35563531702395,124.11414446165769,120.80393058522839,122.63976287841797,770500
2023-09-07,121.27952813426185,122.03097921639066,117.37004629383075,119.95734405517578,929600
2023-09-08,119.96686783006224,121.00368549383698,117.44615441520946,117.74102783203125,486500
2023-09-11,118.9300238545409,118.9300238545409,116.66614212306632,117.10369873046875,556100
2023-09-12,116.47590878721691,117.89321992024688,115.49616156910112,115.69591522216797,605100
2023-09-13,115.2012904453049,115.7910445211527,113.35593677021015,114.02178955078125,505000
2023-09-14,115.74347782538611,117.93126835424698,115.46762547124824,116.808837890625,2265800
2023-09-15,116.55199549205176,117.0656508001336,115.3534664398608,116.88491821289062,829100
2023-09-18,116.67567964107344,117.75054670123002,115.21081213656893,116.91348266601562,447900
2023-09-19,115.57225055166293,116.1429762634468,113.48909408362215,113.93616485595703,762500
2023-09-20,114.8493281802807,117.55077387717436,114.03128532719938,114.09786987304688,429000
2023-09-21,112.93739348231588,113.27031620001507,111.04447655265157,111.1110610961914,540100
2023-09-22,111.11107566113381,111.98619625016339,110.20742712932869,110.40718078613281,673900
2023-09-25,109.18963106604313,111.33937231088439,108.86621519834767,110.7591323852539,464500
2023-09-26,109.50353130936276,110.61644764074117,109.2942635019914,109.8840103149414,481500
2023-09-27,110.7781546433904,112.72814225177366,110.5023022776033,111.81497955322266,519100
2023-09-28,113.4225211682785,115.62933280204953,111.9576537616208,114.9254379272461,887600
2023-09-29,116.98006230225812,117.57932328732403,112.33814280604642,112.50936126708984,613600
2023-10-02,112.31910701652113,113.63177687412266,110.9778947048484,111.77691650390625,398700
2023-10-03,110.74961985383867,111.41546538946925,109.31328761878176,109.63670349121094,382000
2023-10-04,109.38939706255725,111.06353247569693,107.97209299349423,109.56061553955078,374900
2023-10-05,109.25621259799273,110.21693876492677,108.79012074275953,109.92205810546875,666100
2023-10-06,109.59864377892818,112.32861747414957,108.91377000291527,111.87203979492188,953000
2023-10-09,111.82447956891919,114.94445374464807,111.60570487455675,114.68762969970703,664300
2023-10-10,115.7529897624945,117.0276103498046,115.16323571419144,116.31420135498047,557300
2023-10-11,116.52347391812158,118.10248937465863,116.01933270231721,118.00736236572266,742200
2023-10-12,118.60663112004526,118.60663112004526,112.99447865484292,114.9254379272461,645300
2023-10-13,115.02056124770807,115.92421706446551,111.69131901761376,112.67106628417969,465500
2023-10-16,114.13593120243931,114.53544577663214,113.10862770969597,113.82203674316406,340200
2023-10-17,112.88982823311144,116.50443634479959,112.88982823311144,114.96347045898438,443300
2023-10-18,113.24179265001348,113.50813085156403,109.89352231207921,109.94108581542969,489600
2023-10-19,109.62718864310845,112.06228916616142,109.48450538432944,110.18840026855469,636500
2023-10-20,109.48450464972248,110.2740123867866,107.40135521134543,107.67720031738281,502100
2023-10-23,107.13500320819651,108.35256064445494,105.87940367886668,106.21233367919922,642400
2023-10-24,107.3252633636368,107.39184792058496,105.3847898019252,106.7925796508789,484200
2023-10-25,106.72598262798107,108.28596971470319,106.45013753653852,107.63915252685547,471200
2023-10-26,107.48696742976135,109.01841949318396,107.391847671081,107.52501678466797,550000
2023-10-27,107.2586680160931,107.76280921900704,104.7569757913494,105.24209594726562,644700
2023-10-30,106.68793294594785,107.52499682700933,105.3181854522372,106.7259750366211,809000
2023-10-31,109.1040287323019,110.86377698376857,106.53575887654009,109.06598663330078,1216600
2023-11-01,108.58084878015659,111.91009070438373,106.11720598249934,111.83399200439453,874500
2023-11-02,113.86958891331253,114.32617387153702,111.29180523555473,112.29058074951172,558200
2023-11-03,114.1168961834529,114.58298799624727,112.67104998862185,113.9646987915039,567700
2023-11-06,114.30714531659507,114.30714531659507,110.70205093361814,111.92911529541016,490600
2023-11-07,108.87573160017055,108.9328020015192,105.70819369622197,108.53329467773438,781300
2023-11-08,109.2181601287608,110.3120553659633,108.79011763719838,108.91377258300781,638300
2023-11-09,110.24546477061939,110.24546477061939,108.44767479318394,108.5142593383789,442900
2023-11-10,109.18011163550445,110.51180988006747,108.76157603536909,110.34059143066406,443200
2023-11-13,109.91255851634094,110.5593830196712,108.5713460029113,108.66646575927734,546500
2023-11-14,110.84074934112378,112.51913791842497,110.29717890772622,111.9088134765625,577500
2023-11-15,112.15674771368003,114.77923776224715,111.5273466097165,113.11991882324219,671500
2023-11-16,112.7003149064643,113.38693162754014,110.4974256560462,110.7262954711914,429200
2023-11-17,111.90881049867687,112.46191928303445,111.07915459778157,112.43331146240234,451300
2023-11-20,111.91835463670131,111.97557028091663,110.14459690961209,110.66909790039062,702900
2023-11-21,110.02062869031745,110.24949854580541,109.1432809056041,110.06830596923828,682400
2023-11-22,106.21562516747716,109.93479477099976,105.00451463838478,108.73321533203125,1593400
2023-11-24,109.26724970384385,110.65001437552715,107.66514628339841,110.62140655517578,543800
2023-11-27,110.05876908723157,110.39253912467957,108.5329507292273,109.17189025878906,726200
2023-11-28,108.95254019425414,109.3912103801651,107.55069890686455,107.62699127197266,739000
2023-11-29,108.81904012311735,109.50565690784532,107.35998309339085,108.42804718017578,1055300
2023-11-30,108.80950057852584,108.99069313798765,107.27415119477271,108.26593017578125,856500
2023-12-01,108.78089573931668,112.50006520109287,108.53294916836066,111.92788696289062,888400
2023-12-04,110.69769185727978,112.71938863983941,110.41159912075429,111.71807861328125,612000
2023-12-05,111.47968282142345,111.86113742066223,109.11467012665614,109.32447052001953,583600
2023-12-06,109.75359531373314,112.29980041583404,109.72498749387373,110.12551879882812,516600
2023-12-07,109.96340319897959,110.90750497262403,109.09560107623611,109.2386474609375,659000
2023-12-08,109.45798566700726,111.18405892831494,109.45798566700726,110.67863464355469,347800
2023-12-11,110.81213537380067,111.25081289177525,109.25771643190407,109.6200942993164,494300
2023-12-12,109.0288416343105,109.75359733624083,107.72236205674182,108.67599487304688,647000
2023-12-13,108.246861776237,111.97556226195239,107.8654071989555,111.93741607666016,889500
2023-12-14,113.02455988001955,117.3254459831514,113.02455988001955,116.86770629882812,1185400
2023-12-15,116.27643913405497,117.08702549994368,113.25342512418139,113.720703125,2905000
2023-12-18,113.8542174986354,114.09262569463316,111.82298228796522,112.2902603149414,577300
2023-12-19,113.26297400210693,115.95221843376846,112.97688850337616,115.52308654785156,570500
2023-12-20,115.58982547436202,117.24914443251757,114.416861258915,114.55036926269531,672600
2023-12-21,115.53262340013639,116.4862562680275,114.83646820529367,116.41950225830078,334100
2023-12-22,116.32412876709122,117.69735501177531,116.18108239611729,116.61021423339844,425400
2023-12-26,116.67697777148344,117.49710260473937,116.58161594158788,116.89631652832031,356600
2023-12-27,116.63882446289062,117.24914886772761,116.12386188212677,116.63882446289062,327200
2023-12-28,116.62929742337785,116.9916752776956,115.99989626648583,116.44810485839844,292900
2023-12-29,116.38135707662099,116.86771188062957,115.38957801236337,115.78057098388672,346600
2024-01-02,115.5135414884912,118.56517089428458,115.19884818568626,116.44810485839844,663900
2024-01-03,114.83646339864804,115.23698744024387,113.39648306686671,113.82561492919922,995200
2024-01-04,114.01632647003291,114.92228192573431,113.30110192504564,114.18798065185547,678100
2024-01-05,113.56812418202156,117.02981582690936,113.56812418202156,116.35273742675781,980200
2024-01-08,115.67566275003786,117.59245945945733,114.9508997773412,117.43034362792969,511100
2024-01-09,116.35274372280523,116.35274372280523,114.76970973137334,115.51354217529297,545500
2024-01-10,115.30374120109549,115.51353429802593,113.85421532277216,114.71248626708984,438000
2024-01-11,114.7220260607865,115.49446628247283,113.47276217463765,113.81607055664062,539700
2024-01-12,114.62667010007327,115.38957931988283,112.11861822664892,112.13768768310547,458200
2024-01-16,111.26033384658712,112.90058337976063,109.70591504629117,112.80522155761719,622500
2024-01-17,111.46060309902367,111.73715749415993,108.89533572115073,109.76313781738281,839200
2024-01-18,110.30671045495019,110.83121143480649,108.86673008414705,110.46882629394531,475900
2024-01-19,110.46883362096673,112.22352197170744,109.48659288048833,112.20445251464844,416200
2024-01-22,112.04231565128231,114.24521236704176,111.6990072611806,112.78614807128906,590800
2024-01-23,113.32018300670221,114.4168621396022,112.50005824823026,114.20706176757812,417700
2024-01-24,115.08440634151015,115.5230765554669,113.3964794905104,115.40863800048828,525100
2024-01-25,116.53393061195472,120.57733910847018,116.53393061195472,118.12650299072266,705100
2024-01-26,118.35536698286725,119.15641503980375,117.19193380676732,117.43988037109375,435700
2024-01-29,117.3635943093629,118.40305789699002,115.90453721606244,117.8690185546875,500300
2024-01-30,116.92491751982872,119.0324451226713,116.73419387117832,118.4984130859375,480300
2024-01-31,118.26000902044848,118.71774870346363,116.38135118545614,116.65790557861328,603100
2024-02-01,117.27776654645628,117.85947586880866,115.52307838716655,117.55431365966797,458100
2024-02-02,116.49578772308516,117.67829037194174,115.389570169647,116.75326538085938,493600
2024-02-05,115.58983096164265,116.39088629799268,114.22613576488605,115.32281494140625,1101600
2024-02-06,124.04856943553456,124.22021637299798,115.93315141560099,116.52440643310547,1620100
2024-02-07,116.77232684056395,117.16331975874182,110.8121221779047,112.44284057617188,1187600
2024-02-08,112.29027127429603,112.9578113779843,111.06008398980639,111.97557067871094,847400
2024-02-09,111.39385194717705,111.97556857329978,109.32447038901131,109.70592498779297,747000
2024-02-12,110.0015428155672,112.22350900169259,109.59148041759403,111.26033782958984,778000
2024-02-13,109.14327686314581,109.56287764570048,107.09297205445118,107.59839630126953,681400
2024-02-14,109.13769135209454,109.13769135209454,105.92522788600984,108.3345718383789,1406800
2024-02-15,107.56971117745937,107.58882977205835,104.9022186259551,105.72445678710938,1343000
2024-02-16,105.16992466426512,106.12601488848571,104.21383444004452,104.51978302001953,967600
2024-02-20,103.48719827148905,103.49676121564694,101.12565437734155,101.794921875,988200
2024-02-21,101.64194960663096,103.8887674735692,101.34556397073253,102.99960327148438,776600
2024-02-22,102.25383234188729,102.78924775317387,101.52720912449378,102.39724731445312,765700
2024-02-23,102.72234131207742,104.30944737289701,101.986147716674,103.47765350341797,685600
2024-02-26,102.82750337100816,104.07041624764494,101.92877625366962,102.8370590209961,647000
2024-02-27,103.09520413741906,103.09520413741906,101.72799491108842,102.84661865234375,1130400
2024-02-28,102.71276532021962,105.17947966301098,102.33032780054523,104.6918716430664,652100
2024-02-29,105.54279169981336,105.54279169981336,103.99392302166329,104.88308715820312,872300
2024-03-01,105.15079153402928,106.29809672674304,103.92699008890916,105.60971069335938,552400
2024-03-04,106.16427011414807,106.5275818101304,104.10867446521719,104.31901550292969,768500
2024-03-05,104.22338262288085,106.31721495717599,104.07040470736584,104.79703521728516,610200
2024-03-06,104.92132485597716,106.09731888093584,104.08953114274182,106.05907440185547,675500
2024-03-07,105.88698297467685,109.08032054005571,105.85830143758729,108.05730438232422,637100
2024-03-08,108.79349675449915,109.01339339951407,106.92911662459768,107.76091766357422,581600
2024-03-11,107.8469774882813,109.74003199960802,107.8469774882813,109.64442443847656,612100
2024-03-12,110.0459758043971,110.58139125343858,108.03818793006138,108.45886993408203,590000
2024-03-13,108.70744486991875,112.38839770615579,108.70744486991875,111.9581527709961,863300
2024-03-14,112.61786157964237,113.00985475479817,110.19895462566542,110.89689636230469,693100
2024-03-15,110.3710388015043,112.10155947497341,110.3710388015043,111.31756591796875,1610200
2024-03-18,110.95425751684753,111.67132508211526,109.47231496420552,110.32323455810547,776000
2024-03-19,109.95993567150205,111.81474569471355,109.91212824386498,110.8012924194336,579900
2024-03-20,110.6674280167835,113.28711282330494,110.46664997303,112.82819366455078,626800
2024-03-21,112.90469126537951,113.90858892024279,112.44577204184566,112.84732818603516,456000
2024-03-22,113.24887114708612,113.56438263553086,112.0920029838441,113.16282653808594,524100
2024-03-25,113.37317642238146,114.23365905181552,112.63698289160317,112.92381286621094,505700
2024-03-26,113.12459010503402,113.12459010503402,111.93904032112727,112.45532989501953,438200
2024-03-27,113.21064881569801,116.44223120080329,112.91425588112354,116.37530517578125,478900
2024-03-28,116.64300107222081,117.7138246916508,116.08846702138801,117.61820983886719,413000
2024-04-01,118.4882501042842,119.74072584039679,115.15149759296777,115.25666809082031,521500
2024-04-02,115.90681069883246,118.39264360003209,115.50524729693058,116.17451477050781,690800
2024-04-03,114.5682843588347,116.37529415773759,114.4344323214633,115.31403350830078,531600
2024-04-04,116.35617275300957,118.45957553946796,115.11325988747389,116.67168426513672,695700
2024-04-05,116.91070392664892,117.2931414506028,116.10759169129595,116.95851135253906,435900
2024-04-08,117.38874363028067,117.77118113671465,115.79207488238673,116.03109741210938,364000
2024-04-09,116.71948870464712,118.99498066377932,116.58563666554457,118.47869110107422,520800
2024-04-10,117.56084006564538,120.01799137779223,116.4326534343257,119.86502075195312,673400
2024-04-11,120.09447857564564,120.23789355015758,115.8685620656106,116.52825927734375,614100
2024-04-12,116.38486327425751,116.89158991323676,114.70214247955775,114.74038696289062,629300
2024-04-15,115.87812904918088,116.43266311452759,112.75171731207949,112.85688781738281,692900
2024-04-16,112.27366691545208,112.4362004907463,110.4666571105271,111.92947387695312,458600
2024-04-17,112.8855566497692,113.14369776457312,110.28499043751584,111.13591003417969,610200
2024-04-18,111.75737125775517,112.57960932769109,110.61006605497361,111.60440063476562,552600
2024-04-19,111.50879181789331,113.79384669795239,110.8873390545147,113.53570556640625,735500
2024-04-22,111.29846733162547,114.73082776082997,110.33281415554274,113.93727111816406,849700
2024-04-23,114.07111391412624,116.15539074115753,112.16849655051897,112.29278564453125,668800
2024-04-24,111.72869345597792,113.80340729263561,110.9160183023145,113.47834014892578,722800
2024-04-25,111.76694183367061,113.73648524088675,111.36538571471395,112.50312805175781,694000
2024-04-26,112.47444915593981,112.99073873289288,111.1263657836645,111.48967742919922,664000
2024-04-29,112.02508575428864,114.6160892925353,111.70001859116194,113.90858459472656,630000
2024-04-30,111.93904154136254,112.27367165001756,109.02296353510613,109.17594146728516,913000
2024-05-01,108.97515970056483,108.97515970056483,106.890882858952,107.21595001220703,1208600
2024-05-02,105.16992833692919,110.23720962000986,102.92311769042729,105.77226257324219,1545000
2024-05-03,105.70531618023023,107.84696319659228,105.37068611342002,106.90042877197266,1097600
2024-05-06,108.411065167597,110.52402359476645,107.86609405556135,110.39973449707031,985800
2024-05-07,110.89689147968876,112.52224906769887,109.86431968913776,111.93903350830078,1103200
2024-05-08,111.27934163246081,111.86255725812701,108.88911605002221,108.92736053466797,920400
2024-05-09,108.7456981327997,111.25065710183509,108.68833505456793,111.18373107910156,474500
2024-05-10,111.89123371003127,112.09201177449947,109.43408221479297,110.95426940917969,532400
2024-05-13,111.15504786867437,112.57962021366242,110.77261033263758,111.1454849243164,963100
2024-05-14,112.30524915304066,114.73979246724252,112.11355582323621,112.41068267822266,877900
2024-05-15,113.07203624248449,114.27972468648916,112.6023824691728,113.13912963867188,616900
2024-05-16,110.06241275541609,110.57999355055111,107.35949570035469,107.378662109375,1177200
2024-05-17,107.83942017154557,109.33936727356873,107.68255924293467,107.85902404785156,873700
2024-05-20,107.81980648296833,108.31978381844785,107.36883509402357,107.94725036621094,674800
2024-05-21,107.93745456311093,108.29038417311132,105.48655864896428,106.01595306396484,561800
2024-05-22,105.37870949753719,107.15316307168078,105.37870949753719,106.40808868408203,686800
2024-05-23,106.78062838084574,106.78062838084574,104.79050215141405,105.3395004272461,699300
2024-05-24,105.92772699574219,106.25123957988244,104.02582932632781,104.46698760986328,534800
2024-05-28,104.6238503037511,105.16304293942287,103.7513319206184,104.0748519897461,688300
2024-05-29,102.92782356695795,103.53564845132483,100.74162858201245,102.5945053100586,1314000
2024-05-30,102.80036982609211,104.04542155053616,101.99647633577594,102.64350891113281,764600
2024-05-31,102.79056335721424,105.31988949489856,102.68272334889545,105.22185516357422,802000
2024-06-03,105.86889962051374,105.86889962051374,103.05527584994762,103.28075408935547,570400
2024-06-04,102.13373946951279,102.6729395869165,101.19259629330539,101.69258117675781,850900
2024-06-05,101.94746204838454,102.07491341994813,99.88871102290042,101.49649810791016,760300
2024-06-06,101.49649972576009,101.80040842364262,100.64359274020826,101.56512451171875,598500
2024-06-07,100.52594526453193,101.50630360632037,99.89851652415057,101.07494354248047,543000
2024-06-10,100.2122369823999,101.5945384389376,99.5848082039012,99.6240234375,481900
2024-06-11,98.9769860668579,100.49654462320316,98.27112680144697,99.8396987915039,544500
2024-06-12,101.37885888687408,102.9376250474126,100.73181879639661,101.73178100585938,838600
2024-06-13,101.58473784913313,103.51603757151378,100.55535856013167,103.39839935302734,898500
2024-06-14,102.18275477531911,103.08468266808866,100.93769547418795,101.6435546875,785700
2024-06-17,100.93770129756805,101.24161001212272,99.45735799977459,100.69261169433594,840600
2024-06-18,100.8886856508811,102.02589749556327,99.86911202626273,100.32007598876953,850700
2024-06-20,100.42790435989255,100.42790435989255,98.75149260258954,98.95736694335938,700400
2024-06-21,98.7024752143367,99.38872304135855,97.91818557242001,99.01618957519531,1993700
2024-06-24,99.57499755420864,101.33964558034707,98.50641054027083,99.87890625,693100
2024-06-25,98.18288160005233,98.41816548905616,95.25161248602205,96.46725463867188,1029700
2024-06-26,95.93787776718656,97.3103810823913,94.70262403554817,97.26136016845703,582100
2024-06-27,96.81038827534533,97.23194267030821,95.39866984020625,96.87901306152344,819700
2024-06-28,97.07508940716129,97.90840006453132,95.27123346831048,95.95748138427734,983200
2024-07-01,97.02606615338071,97.02606615338071,93.16345189846245,93.70265197753906,792400
2024-07-02,93.74187673851372,94.51636080376674,93.50658532761115,94.15362548828125,856300
2024-07-03,94.86927457381337,96.02609773008373,94.36929719881547,94.771240234375,350600
2024-07-05,94.37908955204598,94.47713136495315,92.2517138518681,92.45758819580078,1649200
2024-07-08,93.2614922088531,93.7712827670878,92.33996039588288,92.71249389648438,713600
2024-07-09,92.42817204435406,92.66345592354348,90.92822516026948,91.7223129272461,966600
2024-07-10,91.8595732589255,92.54582858310145,91.15372153853214,92.35955810546875,880800
2024-07-11,93.13404705327186,95.38887434216744,92.81052698947066,95.29083251953125,772100
2024-07-12,95.97709024976864,97.08489256522232,95.88885410312587,96.1241455078125,753400
2024-07-15,95.90846051989493,97.2907619234089,95.75159959151678,96.83979797363281,690800
2024-07-16,96.79079496928739,99.63382854675046,95.8398460572975,99.32011413574219,744600
2024-07-17,98.96718037865675,101.08475817468322,98.61425074598567,100.76123809814453,845600
2024-07-18,100.09458484262494,103.11409031962144,99.3495104112597,100.2318344116211,975500
2024-07-19,100.29067907597145,100.70242785717998,99.19267484654016,100.0259780883789,680600
2024-07-22,100.58477388697905,100.58477388697905,97.57507379215032,99.72206115722656,700100
2024-07-23,98.63385707331912,98.78091232602327,96.74176510336257,96.94763946533203,611800
2024-07-24,96.87901523053135,97.77114495036125,95.83003205858576,95.90846252441406,653100
2024-07-25,95.96728598984386,101.74159653668988,95.63396771425606,99.8396987915039,869700
2024-07-26,101.16318176095173,102.64351750219586,100.72201601035906,101.4866943359375,562200
2024-07-29,100.96710981552327,101.5847403962267,99.41814922346727,100.04557800292969,818300
2024-07-30,93.95754287971324,96.21237012946732,91.6831117534968,94.33988952636719,1761000
2024-07-31,93.81048892775713,93.96734236774604,92.12427144051962,92.5654296875,1369300
2024-08-01,92.46739818915427,93.1340421585232,88.859679204253,89.55573272705078,1593800
2024-08-02,88.08519095827407,88.88908445778394,86.38917530323577,87.8106918334961,1203000
2024-08-05,84.49709293027034,87.70286160882088,82.69322958403764,85.91860961914062,1031400
2024-08-06,85.91860857482108,87.02641086125638,84.67355671235099,85.27157592773438,1320000
2024-08-07,87.01660803623543,87.83029977102561,85.27157139410774,85.44803619384766,806300
2024-08-08,85.83038531019132,87.60483171166963,85.55587866130979,87.1636734008789,561500
2024-08-09,86.88916694729447,87.5067975592394,84.64414519365745,85.74214935302734,1182300
2024-08-12,85.9970453399431,86.21272539795004,83.10498339414151,83.32066345214844,1018700
2024-08-13,83.80103716234562,84.98726989821591,83.1834065993638,84.6245346069336,1395800
2024-08-14,84.77158566874928,85.51666009098102,83.76181778942413,83.80103302001953,660600
2024-08-15,85.12902740350582,87.53907888419621,84.75522573656279,86.69309997558594,1132800
2024-08-16,86.3389585718872,87.89319940420371,85.65037466136812,86.9488525390625,1093000
2024-08-19,87.29314860021199,89.29988859740104,87.19478053765414,88.50309753417969,904100
2024-08-20,88.50309116739886,88.58178861378461,87.01770876312455,87.31282043457031,607200
2024-08-21,87.70630534733074,88.13912631804074,87.38168399054673,88.02108764648438,523400
2024-08-22,88.15880721775325,88.483421079788,86.85049019666633,86.96853637695312,527500
2024-08-23,87.52924105490733,89.81141463182884,86.94885672665893,89.56549072265625,904600
2024-08-26,90.13602703175201,90.62787484215009,89.05396334987662,89.69336700439453,687000
2024-08-27,89.29989089934259,89.49663453453198,87.56858443468735,88.40473175048828,677100
2024-08-28,88.0801106648906,88.97526981662828,87.64728217108204,88.85723114013672,562400
2024-08-29,89.60483502460482,89.6245131408164,88.44408133820205,88.96543884277344,726900
2024-08-30,89.31956395984842,89.77206303766901,88.49325574882684,89.55564880371094,727000
2024-09-03,88.59163422302616,88.89658499990831,86.39799696821146,86.6439208984375,1062100
2024-09-04,86.57505913789454,89.33924160474675,86.57505913789454,88.11946105957031,651500
2024-09-05,88.03091855341329,88.03091855341329,86.39798773384433,87.38168334960938,999100
2024-09-06,87.66696327501279,88.28668886272177,85.88646895889208,86.13239288330078,771100
2024-09-09,86.07336353805243,88.44407349618703,86.07336353805243,87.63743591308594,1066500
2024-09-10,87.57842055003833,87.66695705914928,86.14222583392258,87.3324966430664,618300
2024-09-11,87.20462875252976,87.76533502349007,85.24707633356347,87.4997329711914,621000
2024-09-12,87.54891853844649,88.00141766624712,86.59473249514838,87.86370086669922,673900
2024-09-13,88.53260389396979,89.53597010256732,88.29651905165305,89.44744110107422,533700
2024-09-16,89.93929294672279,90.75576213167714,88.45391042427603,89.67369842529297,639400
2024-09-17,90.2245535785157,91.28694653287704,89.33922611654792,91.19841003417969,586300
2024-09-18,91.33613848923396,94.43478125,91.2279313686515,92.22146606445312,528000
2024-09-19,94.03146287897769,94.9167904583675,93.07728440980428,94.2675552368164,570000
2024-09-20,93.73635571770454,94.05113801317529,92.13293457280693,93.19532012939453,1623000
2024-09-23,93.26418424787695,93.65766401762325,92.02473310492934,93.21500396728516,610900
2024-09-24,94.48397345273005,95.61521748535836,93.86424036859188,94.75940704345703,647000
2024-09-25,94.95613730576143,95.02499569918467,92.3690205185716,92.88053894042969,747400
2024-09-26,94.49380363447816,95.5365261478136,94.06098264319026,95.15288543701172,640800
2024-09-27,96.11689929518285,97.64163052667364,95.98902156483283,96.70711517333984,659200
2024-09-30,96.89402232342427,97.68098185190985,95.63489308184917,96.26445770263672,784200
2024-10-01,96.08738995979122,97.49407501852136,94.42494193447321,96.8940200805664,816500
2024-10-02,96.84483449531194,97.81869860000387,96.19559926385291,96.5300521850586,643800
2024-10-03,95.79228120710258,95.89065677765703,93.81505832299739,94.70037841796875,640500
2024-10-04,95.93000341980839,96.0578886667536,95.07419294565014,95.86114501953125,450800
2024-10-07,95.60536968637093,95.8709641737258,94.68069349891105,95.26107025146484,423800
2024-10-08,94.56264566897727,95.56601928130864,92.51656473373494,93.52976989746094,586700
2024-10-09,93.54944775378462,95.85129930366409,93.54944775378462,95.54634857177734,362900
2024-10-10,95.10369652587175,96.54973034408768,94.14951053670873,96.26445770263672,612700
2024-10-11,95.79228023134435,98.33021682374961,95.79228023134435,97.93673706054688,494000
2024-10-14,97.12027256726765,97.71048844253626,95.83162619234557,97.66130065917969,609900
2024-10-15,96.91368506928859,98.66466950281654,96.91368506928859,97.13993835449219,895400
2024-10-16,98.10397309001273,100.17956406220067,97.50391812712817,98.4482650756836,646000
2024-10-17,98.74336368619048,99.45162573376659,97.74983651306476,99.22537994384766,704500
2024-10-18,99.68771226076332,100.62222761900443,98.68434601312778,100.08119201660156,726600
2024-10-21,99.85494958877932,100.02217605152175,96.89402351991723,97.01206970214844,595400
2024-10-22,97.13010348097568,97.80885586082059,95.66439910761686,97.02189636230469,581700
2024-10-23,96.87434001787335,98.1236300506535,96.68743546379548,97.97607421875,1024400
2024-10-24,98.07445306531955,98.60564961563249,96.74646544203831,98.43842315673828,517200
2024-10-25,99.10732855324888,99.86477083899857,98.4187446571128,98.78270721435547,539500
2024-10-28,99.2057001779157,101.06488426936635,99.2057001779157,100.22874450683594,529800
2024-10-29,99.6680422140153,99.73690060880135,98.20233780785392,98.59581756591797,721800
2024-10-30,97.83837051100923,100.21891223299481,97.83837051100923,98.87125396728516,691900
2024-10-31,98.64498663832349,99.3729192297926,97.44487688981954,98.212158203125,622000
2024-11-01,98.30071257507386,99.79592675168594,97.68098697973512,97.76951599121094,592300
2024-11-04,98.04493958607709,99.04831331044959,95.35945477526055,96.2742919921875,1089500
2024-11-05,94.34625717241741,95.72342513357047,86.13239216195481,88.75886535644531,2241600
2024-11-06,92.6051182957106,93.64783340026936,90.43115156554397,92.97891998291016,2087100
2024-11-07,93.71668563550948,94.42494773727715,92.09359374146153,92.58544158935547,1035000
2024-11-08,91.17875097908322,91.67059879749665,90.22456501056081,90.3622817993164,1041900
2024-11-11,90.23440431575163,91.29678990263609,89.57532253346882,90.28358459472656,584000
2024-11-12,89.58516383017648,90.46065237083302,88.82772147101383,88.85723114013672,1122100
2024-11-13,88.85722164673454,89.36874003522,87.49971697209732,88.00140380859375,1423000
2024-11-14,88.75886090366706,91.43450674039386,88.08994756823482,90.81478118896484,980400
2024-11-15,91.72263382218249,93.64688946175768,91.25884628598305,92.46273040771484,1196600
2024-11-18,91.74235882338168,93.53832594039433,91.34763920377056,93.10413360595703,923600
2024-11-19,91.92986253065305,93.43965827908362,90.50887475394127,90.54834747314453,1169600
2024-11-20,90.52859797444297,91.78183221124958,90.0549404503567,90.76543426513672,563300
2024-11-21,91.34764195438021,97.76181149808681,91.09107306460973,96.16320037841797,1302200
2024-11-22,96.11387385014021,97.72234764825883,95.344174639646,97.1302719116211,776600
2024-11-25,98.06771902519165,102.48856549914915,97.27828726356958,99.70580291748047,1181500
2024-11-26,97.69274135147214,98.96570827858098,96.68621338954833,98.07759094238281,946600
2024-11-27,98.18613654931941,101.0281044245532,98.18613654931941,100.12025451660156,839400
2024-11-29,99.57753155873797,100.89983383584115,99.57753155873797,99.87356567382812,463200
2024-12-02,100.13013397484072,101.06758662645035,99.45911277802328,100.15973663330078,883900
2024-12-03,100.26827773307521,100.28801032778703,98.18613890869915,99.23213958740234,685100
2024-12-04,98.84729190655018,99.7255391968901,97.44604426675518,98.1170654296875,653700
2024-12-05,98.45257544860227,98.67954170713537,96.05466228397282,96.17308044433594,852500
2024-12-06,97.29802613158417,97.61380036232391,94.78170234781005,95.1764144897461,1049100
2024-12-09,96.17307791005706,100.88995867477828,95.56126205728036,98.34403228759766,1290500
2024-12-10,97.59406940850671,97.8308982033828,95.16655355723479,96.75529479980469,688200
2024-12-11,97.34737158829395,98.19601626834589,96.35070608662332,97.3375015258789,951000
2024-12-12,96.85396996968957,96.98225066131408,94.75209095035181,95.4921875,722800
2024-12-13,95.32443237585058,96.19281713016868,93.98239005431469,95.83757019042969,919400
2024-12-16,95.38364759634581,97.0118539939841,94.3672420036869,95.0777359008789,945000
2024-12-17,94.66328127553457,96.68621481964907,94.6336786186653,95.58100128173828,1330300
2024-12-18,95.55139102053464,97.26841274016675,92.84756646900225,92.88703918457031,2035800
2024-12-19,93.42977855749874,95.69941074079686,87.22283526673009,89.35431671142578,2897200
2024-12-20,89.21617157042604,92.76863333915689,88.49580764938719,92.26536560058594,5206500
2024-12-23,92.12721248165705,92.89691163339151,91.20949252490037,92.2554931640625,851700
2024-12-24,91.90025608375576,92.80811360506443,91.08122159508244,92.77850341796875,303100
2024-12-26,92.22589283701137,93.45938702891766,91.91998868658696,92.39364624023438,513900
2024-12-27,91.80156118904853,92.8574318086935,91.18975295047778,91.96931457519531,483900
2024-12-30,91.83116327301167,92.47258168926629,89.90691555289804,91.87063598632812,579700
2024-12-31,92.51205977648355,93.1436081689323,91.69301786705293,92.2456283569336,473700
2025-01-02,92.92652165984174,93.61728296185478,89.92666271946162,90.10428619384766,468900
2025-01-03,90.37072103971134,91.48579708822095,89.67009723627774,91.08121490478516,575600
2025-01-06,92.21602843871943,92.92652234147522,89.79838268556858,89.94640350341797,1031400
2025-01-07,90.12401749880017,91.22922342802697,89.5122016960848,90.42005157470703,738600
2025-01-08,89.35432555414326,89.37405814933184,88.03201581696742,89.0385513305664,692600
2025-01-10,87.96293340004303,90.10427741754498,87.03534339874786,89.65035247802734,905900
2025-01-13,89.30498252366456,96.49872179834597,88.95960564394419,95.8079605102539,1054900
2025-01-14,95.92637690048791,96.7848915816841,94.39684859599272,96.02505493164062,819300
2025-01-15,97.53485484828484,98.09733546028404,95.91651097589322,96.07440185546875,659100
2025-01-16,96.43951278221095,98.97557652830612,96.07439579272177,98.67953491210938,497700
2025-01-17,99.55778965381064,100.69260589632873,98.74861770785586,100.34722900390625,736700
2025-01-21,100.56432724789848,102.97210301024548,100.32749092085967,101.7682113647461,550800
2025-01-22,101.37348809679742,102.71552282629858,100.69259690634719,101.9458236694336,539300
2025-01-23,102.1234499596227,104.48189027376381,101.88662118063918,103.72206115722656,806400
2025-01-24,104.03784308155375,104.5608434578631,102.79447872461432,103.59378814697266,654100
2025-01-27,103.97863458949823,105.73512920673184,102.83394830534736,105.28120422363281,751600
2025-01-28,104.59044310638537,105.61671123336335,102.69579773134208,103.61351776123047,578200
2025-01-29,103.7615405441446,104.402959076741,102.37015537980537,102.49844360351562,472300
2025-01-30,103.12010831761089,105.43907575490837,102.53790270736901,104.97528076171875,473100
2025-01-31,104.68911704647681,104.7483298880787,102.59711568327255,103.05104064941406,505500
2025-02-03,99.47882963616688,100.86034453207125,98.1663976372757,99.41962432861328,781600
2025-02-04,99.92290408644602,102.99183837581,99.68606777035166,102.1333236694336,690700
2025-02-05,102.42935880430595,102.96222166009638,101.08731654615386,101.9458236694336,1085600
2025-02-06,102.62671017757691,103.71218349103269,96.37043165165767,96.79474639892578,1396700
2025-02-07,97.43616607258095,98.74860563194042,96.00531589524363,98.65979766845703,970800
2025-02-10,98.92623640282325,98.98544171619021,95.50205524494432,96.12374114990234,881600
2025-02-11,95.67967645952355,96.73554718538213,94.5251277041611,94.95932006835938,876400
2025-02-12,93.97252061277439,96.38029604786932,93.50872561284133,96.19281005859375,1224700
2025-02-13,94.24883167185348,94.56460590175574,92.50219958094756,92.89691925048828,1007600
2025-02-14,93.81747175111268,97.30172903797323,92.7979330021686,97.05426788330078,1022200
2025-02-18,97.35122541469954,100.5781212737786,96.9948807160569,100.49893188476562,579500
2025-02-19,99.3111219080491,102.1816730872971,98.13320428248805,101.77583312988281,1035400
2025-02-20,101.80553064064641,101.80553064064641,100.10299646880293,100.70680236816406,650900
2025-02-21,100.96415140877714,100.96415140877714,97.46010054188976,97.9154281616211,1027900
2025-02-24,97.44031002381988,97.9550259203569,95.3616302117153,95.53980255126953,705500
2025-02-25,95.75757118796045,97.35122170959374,95.2923429851101,96.91569519042969,711800
2025-02-26,97.1532498007358,97.69765980407168,95.48040999634206,95.93573760986328,575800
2025-02-27,96.19310115074784,97.4205063736509,95.34183416740285,96.42076873779297,526400
2025-02-28,96.1535012572082,97.0740570125591,94.64894082846259,95.9852294921875,561600
2025-03-03,94.71823648616586,95.10427529351985,89.38297445436037,89.86799621582031,910300
2025-03-04,88.06648511395183,89.83830805222742,83.83984397044595,87.91800689697266,1503500
2025-03-05,88.8979493050992,91.10530628944325,88.51191047966256,90.64997863769531,1073400
2025-03-06,90.49159743795917,96.29208777748164,89.73932093013684,95.76747131347656,939700
2025-03-07,95.53980316242505,102.41922807352262,95.53980316242505,101.65704345703125,1348200
2025-03-10,101.65703980160725,104.67606892371937,99.60806173326212,101.5778579711914,1186900
2025-03-11,101.64714452178772,102.35983384301385,95.92584393471083,96.85629272460938,908300
2025-03-12,96.85629368608117,97.72736177707777,93.15427695509081,93.4215316772461,1095300
2025-03-13,92.95631581331993,93.78778170430145,90.66976950928988,91.24388122558594,884800
2025-03-14,91.90706467998316,93.46112031672052,91.78828816756666,92.88700866699219,700600
2025-03-17,91.76850259553325,94.76773087283067,91.52104141685305,94.32230377197266,808400
2025-03-18,94.00554470320884,95.15376053460075,92.85732131990181,93.96595001220703,644300
2025-03-19,93.39183635753486,94.93599906648781,93.39183635753486,94.37178039550781,872600
2025-03-20,92.90681430996013,93.81746952508782,91.60021974636801,93.5106201171875,642900
2025-03-21,92.45148739424047,92.88701388408707,90.97662105088645,92.1446304321289,2770500
2025-03-24,92.778140010076,94.4905669819948,92.10504536310108,93.9362564086914,608500
2025-03-25,94.53016489561557,94.93600483055803,93.14438086320251,94.0451431274414,732300
2025-03-26,94.36188974568738,96.4603555137251,93.52052332631857,96.29208374023438,745800
2025-03-27,96.41086869764308,98.70730794253201,95.0844729633481,97.85604095458984,1043300
2025-03-28,96.885984446504,98.22228066655046,92.40198972246131,92.58016204833984,802000
2025-03-31,91.22408857106163,92.23372681337793,89.85809809085569,91.62992095947266,939300
2025-04-01,91.7289097798553,93.0750992236066,90.45200916547725,91.87738800048828,711200
2025-04-02,90.81823684290168,91.9565595780185,90.16493581943975,91.58041381835938,668000
2025-04-03,87.9080990020384,88.14566715015347,81.14746593179473,81.29593658447266,1871100
2025-04-04,77.75229305566452,79.73198217176635,73.04063084480612,78.53426361083984,2652600
2025-04-07,75.30737894933098,82.65202406583545,74.91143959911165,77.46524047851562,1405600
2025-04-08,80.95938726404204,81.26623666025391,74.15915243533722,75.00051879882812,1782600
2025-04-09,74.7134717749707,85.92840505992739,73.14951553545282,84.93856048583984,2515800
2025-04-10,83.23603374629195,84.0576066256812,79.20736628643695,83.05786895751953,1467900
2025-04-11,83.05786975333764,85.7898356008403,81.39493040828947,85.35430908203125,749900
2025-04-14,86.38373988011654,86.8786622085396,84.5327352050402,84.96826171875,788300
2025-04-15,84.47334580415199,84.84949163553907,82.68172925584103,83.43401336669922,697700
2025-04-16,82.36497450921482,82.54314685281024,78.41549637008426,79.46472930908203,1011100
2025-04-17,79.06879093700132,81.1771649550874,78.3561091054465,80.13782501220703,984300
2025-04-21,78.92030790666564,79.28654555050065,77.57411873818288,79.09848022460938,1246100
2025-04-22,80.09823291486016,81.03858992983267,79.48453402180188,81.0088882446289,807700
2025-04-23,83.25583400961351,85.1266397915775,81.00888242790276,81.49391174316406,604300
2025-04-24,81.69187754215638,85.27511788445761,81.22664934956883,84.86927795410156,939600
2025-04-25,84.39415447881997,85.73044320643581,82.73121521390033,82.94898223876953,976800
2025-04-28,83.14694403060996,85.64134902868577,83.14694403060996,84.36445617675781,895100
2025-04-29,83.55278392996416,84.64161144855349,82.95887114535657,84.36445617675781,602500
2025-04-30,83.63197001960224,84.28527109520836,81.26624197657128,83.96852111816406,717000
2025-05-01,90.39261361421651,94.97559164927684,88.88805306109822,92.45149230957031,1526400
2025-05-02,94.30249181299757,95.02508169455922,92.5405696315507,94.21340942382812,1018000
2025-05-05,93.78778638570766,97.40072109195185,93.78778638570766,94.92610931396484,1038500
2025-05-06,94.50046676310572,95.56950076158383,93.34235037404534,93.39183807373047,684800
2025-05-07,93.59970303253913,93.95604769297081,92.35250427294316,93.48092651367188,921700
2025-05-08,94.94589576184546,98.19258496266872,94.30249523745805,97.09385681152344,815100
2025-05-09,97.75706494038316,99.02406495136667,96.85630263612458,98.33116912841797,745200
2025-05-12,102.6864840761441,106.24003037276175,102.6864840761441,104.36922454833984,1266100
2025-05-13,105.1017005161733,106.11133869096092,103.97327827003387,104.91362762451172,1012500
2025-05-14,103.97327987080635,104.40881392055337,103.05272407142343,103.6466293334961,998100
2025-05-15,103.67640053658884,105.32410958008779,102.70366303021216,104.92707061767578,841900
2025-05-16,105.49285236553033,107.95448796022303,105.16529464212368,107.6269302368164,782000
2025-05-19,106.38618726326143,106.69388887014523,105.26455916971038,106.30677795410156,833000
2025-05-20,105.82040569086192,106.78322270716225,104.98662311801559,105.71121978759766,636400
2025-05-21,103.91463100866086,104.52011373730268,100.96662667446122,101.21477508544922,624600
2025-05-22,100.47033513204934,102.46545058164199,99.4281087219769,101.86988830566406,554100
2025-05-23,99.71595321314224,100.5497357839566,98.64395029619017,99.73580932617188,744000
2025-05-27,101.31403351722362,101.52247727490425,99.3486947588386,100.6688461303711,792000
2025-05-28,101.08573847248424,101.77063054677251,100.31151660044824,101.2247085571289,644600
2025-05-29,102.25699503616138,102.36618094407466,100.60929350627794,100.76810455322266,457000
2025-05-30,98.97151634635331,99.2990740829539,97.01610555699028,97.25433349609375,1047100
2025-06-02,97.54217870113078,97.89951303579015,95.24928969780726,97.73077392578125,690900
2025-06-03,97.52232580871467,99.08069753144474,96.8076571712787,98.80277252197266,554300
2025-06-04,99.32883943780132,99.95417066815853,98.86231924264632,99.00128173828125,762000
2025-06-05,99.28914474806285,100.81773992630843,98.91196187533556,100.04351806640625,575900
2025-06-06,101.40336986759566,102.4952213566972,100.04351385495531,100.23210906982422,472900
2025-06-09,101.06588424399351,103.29921993669186,100.49017811460469,102.3364028930664,505500
2025-06-10,102.9121102411141,103.14041011336434,100.22218235035729,101.88973999023438,666600
2025-06-11,102.71359144848594,102.71359144848594,101.07581045582472,101.63166046142578,617000
2025-06-12,100.02365582903137,101.2346212579858,99.52735901866568,100.17254638671875,493800
2025-06-13,99.14025299463056,100.72840892432112,98.39580774242137,99.8449935913086,606200
2025-06-16,101.33388338810042,103.24958945998998,100.73832870506965,102.32647705078125,726800
2025-06-17,101.88973455159213,102.5746189860081,101.14528935161394,101.234619140625,411300
2025-06-18,100.96662604465752,102.8724040116644,100.75818228947443,101.76069641113281,549800
2025-06-20,102.44559217385627,103.03122637935589,100.8772923516104,101.47285461425781,1186200
2025-06-23,100.76809965982024,102.33639937651739,97.89950474115794,99.80529022216797,598100
2025-06-24,100.97655494730805,101.92944393879368,97.86973198844379,101.38351440429688,956300
2025-06-25,101.49270990040941,101.49270990040941,99.10055535236646,99.74574279785156,607800
2025-06-26,100.42069306288333,102.05847402346889,100.1229195255239,101.8103256225586,787800
2025-06-27,101.9790699259257,102.65403391378877,100.93685113260756,101.65151977539062,1049200
2025-06-30,101.4927017108007,102.46544682943977,100.7482564659782,102.39596557617188,725000
2025-07-01,102.23714843314872,108.89745107766835,102.15773912172676,107.21004486083984,1361700
2025-07-02,107.18026629669282,109.74115217353237,106.50530230776188,109.73123168945312,1809700
2025-07-03,109.89004923800616,110.86279441041532,108.56989778005409,108.88752746582031,461200
2025-07-07,108.1827817667256,109.18530349192392,106.75345203421382,107.75596618652344,604800
2025-07-08,107.75595803478144,109.91981237047764,107.54751428899411,108.94707489013672,802800
2025-07-09,110.28708584188715,110.28708584188715,107.69641569716569,109.13567352294922,739200
2025-07-10,112.24248374403567,115.38900357234321,111.42855731207531,112.9273681640625,1061600
2025-07-11,111.46827008163667,112.57997012455859,109.60218917035161,110.03893280029297,580500
2025-07-14,109.2647184523621,109.75108725447392,107.06115918356495,107.52767944335938,598700
2025-07-15,107.83537547120058,108.77833642651841,105.77077882454468,106.05863189697266,691500
2025-07-16,105.57225412450033,106.6740336077827,104.42084193289827,106.3365478515625,746600
2025-07-17,106.31670508068481,108.19270644906224,105.4233692926745,106.92218780517578,968900
2025-07-18,107.34900690940535,108.53018822696858,105.51271013475117,106.22737121582031,614900
2025-07-21,107.10084953096379,107.82543860851496,105.52262179004016,105.62188720703125,507400
2025-07-22,105.68144950331161,108.94708359398301,104.83774639641945,108.73863983154297,502400
2025-07-23,110.60471971887358,111.86531042483759,110.18783216945769,111.28961181640625,579800
2025-07-24,110.09848012840214,111.51788927717621,109.28455368054563,109.69152069091797,587100
2025-07-25,109.93967163686274,111.59730116726118,108.02396564446765,111.54766845703125,833300
2025-07-28,111.25981985134158,111.25981985134158,109.00663557243956,109.185302734375,751600
2025-07-29,109.07611775203576,109.90990037244411,105.70129776064714,106.87255859375,687900
2025-07-30,106.74352503370217,107.13063596226509,104.74840962064722,105.85018920898438,1451200
2025-07-31,115.38901302203179,120.2626515296048,111.04145551569967,117.09627532958984,3156300
2025-08-01,116.14339001343754,116.88783528238696,111.87523410897198,112.76856994628906,1600900
2025-08-04,113.97953413228359,114.75375599129573,112.77849668780465,113.45346069335938,702400
2025-08-05,113.38398392092512,114.54531675535294,110.56501381938499,112.78842163085938,1127800
2025-08-06,113.10605199977438,113.64205352032995,111.93479110068384,112.24250030517578,725300
2025-08-07,113.22516288495616,113.58249722224721,109.94960065075126,110.9322738647461,739800
2025-08-08,111.03153294677233,111.83553142811584,108.72871584372523,108.78826904296875,633800
2025-08-11,109.67167020782128,110.32678565144776,108.53018599637086,109.87019348144531,931900
2025-08-12,110.94217880813194,112.07374243296664,108.64929010911672,110.11833190917969,861000
2025-08-13,109.51285954244399,114.73389670424174,108.88752069446546,114.48574829101562,982400
2025-08-14,110.12826103215541,111.74619350764527,107.42841269985522,110.5550765991211,1075700
2025-08-15,110.63469412141191,112.83405165263775,110.24657265076368,111.7094955444336,729000
2025-08-18,111.69954124151477,112.73453435774913,110.6944100474911,112.63501739501953,518400
2025-08-19,112.60516126700259,114.93389004684362,112.60516126700259,113.04303741455078,631100
2025-08-20,112.4160776788068,112.92362406892289,111.66968905502453,112.35636901855469,516100
2025-08-21,111.79905693014895,112.09761540759281,110.52522159934908,111.35122680664062,413800
2025-08-22,112.33646006630364,116.77498346495162,111.44079979989385,116.18782806396484,604600
2025-08-25,116.18782759304966,116.18782759304966,114.22731228521965,114.55572509765625,441100
2025-08-26,114.67514951076046,115.44143847712377,111.72939577842622,111.86872863769531,724200
2025-08-27,110.93325356753456,113.64015750416269,110.78397432537419,113.3117446899414,544000
2025-08-28,114.04817610542662,114.04817610542662,111.55026014147089,112.59520721435547,427500
2025-08-29,110.49537347383566,111.530366636384,106.74352990317352,107.66905212402344,1132800
2025-09-02,106.48477098056735,107.49985611082785,105.38011527232831,106.22602081298828,874600
2025-09-03,106.03694367183653,108.27610947594953,105.13132185769744,107.42024993896484,1177300
2025-09-04,107.86808376357584,109.21158177360628,107.20131174571257,109.16182708740234,852200
2025-09-05,109.33100973334253,111.06262927023388,108.77370863932184,110.48542022705078,795600
2025-09-08,110.57498234901438,110.58493632283367,108.07706640638936,109.7788314819336,905400
2025-09-09,109.41062518136843,109.60965911492875,106.91270907409977,107.09184265136719,468000
2025-09-10,106.98237234826688,108.53485829874003,106.74353010803823,106.90275573730469,366200
2025-09-11,107.47996319610276,109.78879173142384,106.66391192739421,108.65428161621094,1160500
2025-09-12,107.95765067627676,109.05235244009276,107.1913541267453,108.47514343261719,660100
2025-09-15,109.36085811777127,109.45042869881574,107.20130890321184,109.18172454833984,438300
2025-09-16,109.55989082071622,111.37113444290972,108.83341016971049,110.61479187011719,836700
2025-09-17,110.83373681511064,111.91848463107414,107.43019893945961,108.7737045288086,1052400
2025-09-18,109.16182040976116,110.89343979248147,108.19648996309438,109.70916748046875,732900
2025-09-19,109.61961171256,109.84849997401369,107.63919600567516,109.13197326660156,1294500
2025-09-22,108.75379642053642,109.98782347713114,107.85812855983957,108.93292999267578,712700
2025-09-23,108.97273477519408,110.86358739941387,108.8931181695589,109.14191436767578,464600
2025-09-24,109.20163809393412,110.12716031799442,106.36535516711007,106.7435302734375,838600
2025-09-25,106.18621195587396,108.42537768908959,105.48958565371422,107.47000122070312,791200
2025-09-26,107.35058948787149,109.35090551347814,106.03694582647202,109.25138854980469,1048600
2025-09-29,109.53004272660675,110.39585628393183,106.01704140280229,107.38044738769531,784600
2025-09-30,106.84304023173884,106.84304023173884,103.90724812264159,106.55443572998047,653000
2025-10-01,106.08670151731556,107.15154898329364,103.85748962074285,104.36503601074219,962900
2025-10-02,104.9123860191974,107.46006442138211,104.68349775350349,106.90275573730469,604200
2025-10-03,106.98236464461024,108.74383837752436,106.34544698809214,108.11687469482422,610100
2025-10-06,108.38557791592778,110.0077263721999,107.31077653246362,109.23148345947266,1128800
2025-10-07,109.80868718028216,110.78397162498713,108.69408506365646,109.84849548339844,813500
2025-10-08,108.92298207372907,110.6745095883896,107.93775116852045,108.57466888427734,813500
2025-10-09,109.03244158348969,109.10210421407437,107.23115956933039,108.49504089355469,558000
2025-10-10,108.65427818998236,109.17177095198703,102.4542734640555,103.27032470703125,1464900
2025-10-13,104.325225880613,105.26069444282643,103.389749725742,103.7181625366211,680700
2025-10-14,103.7181642346556,108.04721672817801,102.12587002461558,106.6340560913086,526100
2025-10-15,107.72875512039592,108.20644716747275,105.84785644672263,106.4947280883789,521800
2025-10-16,107.3505911766871,108.46519333561669,106.1265104855395,108.3955307006836,454600
2025-10-17,108.49504593494133,109.16182553598603,106.66390950725311,107.1416015625,734300
2025-10-20,106.35540250471519,108.21639322483276,106.35540250471519,107.42024993896484,396800
2025-10-21,107.19135802277476,108.79360621985937,106.43501541971835,107.78846740722656,854600
2025-10-22,107.4501106133415,108.53485846691498,106.55444272027378,106.7435302734375,726100
2025-10-23,106.59424943919626,110.0077337639372,106.49473247314955,109.5499496459961,511000
2025-10-24,110.50532697980638,111.14224467826514,107.8581316265526,108.14673614501953,621500
2025-10-27,109.22152840283371,110.45555539050712,107.69889692101799,108.23629760742188,692000
2025-10-28,108.47513857969685,108.60450986482981,107.20130330477876,107.40033721923828,741100
2025-10-29,107.88798961399837,110.0176845141476,107.30082662401199,107.77851867675781,1140600
2025-10-30,106.48477633156548,109.63951040625346,105.57915449585873,105.60901641845703,1224900
2025-10-31,107.61928516413688,107.61928516413688,100.70275374482605,102.66326904296875,1359800
2025-11-03,102.08605545457529,105.36021425661238,100.17530251980301,104.7531509399414,866000
2025-11-04,103.70821338281992,104.74320654867158,103.01158701765914,104.18590545654297,602000
2025-11-05,104.21575040931556,106.49472444548583,103.74801235223094,106.25587463378906,583900
2025-11-06,105.92747807209571,107.10179650111286,104.85267660974283,105.14128112792969,595400
2025-11-07,102.80259223940237,105.35026288194938,100.20515932010106,105.05170440673828,513300
2025-11-10,105.80804487843236,105.80804487843236,103.12104902542967,104.72329711914062,751700
2025-11-11,104.84271835892591,107.48991360163635,104.1759463575482,106.75347137451172,434200
2025-11-12,107.22121459787374,108.932933770421,107.22121459787374,107.95765686035156,450300
2025-11-13,107.5098159680763,108.41543780783515,105.46969162220883,105.57915496826172,378400
2025-11-14,104.44154413902214,106.0681390571625,103.70308327839642,104.21202087402344,458400
2025-11-17,104.26191713494279,104.26191713494279,102.30600163896965,102.48562622070312,418300
2025-11-18,101.56754722719324,103.20412334684798,100.95881990803845,101.88687896728516,461500
2025-11-19,102.23615073790918,102.78500575577931,100.24032538342804,100.99874114990234,407100
2025-11-20,102.46566820874088,103.5034982479938,99.00291019639434,99.93096923828125,559200
2025-11-21,100.51974366189097,106.17790650822967,100.0507235025404,105.77873992919922,691800
2025-11-24,106.27769333841675,108.28349982333566,105.53924013619346,107.11593627929688,660400
2025-11-25,108.26353881144341,111.39698385230315,107.62487533900507,110.88805389404297,847900
2025-11-26,108.1537699852873,109.09181031016149,105.23986688208703,105.359619140625,1250600
2025-11-28,104.77084645333088,106.63694584009029,104.07231064730824,105.73882293701172,284600
2025-12-01,105.24984651575502,108.34337415227765,104.40162230124434,106.57707214355469,796000
2025-12-02,106.70679857057486,107.27560846908146,102.78500160293386,104.04237365722656,1481700
2025-12-03,104.31180691791623,105.2997382985787,103.51348137494011,104.91055297851562,941500
2025-12-04,105.02032833012386,105.64901819125627,103.18417265306236,105.56918334960938,624500
2025-12-05,105.2897690025289,107.6548171815973,104.8107675661843,105.04029083251953,614300
2025-12-08,105.189978777691,107.3754023598512,103.27398065451656,104.02241516113281,761400
2025-12-09,103.41368839403823,105.71887186437121,103.41368839403823,103.79290008544922,737800
2025-12-10,103.80287011380022,108.19368728002799,102.72513024207856,107.85440063476562,922000
2025-12-11,107.91427600924625,109.98993619939841,107.64484293706309,108.63277435302734,674800
2025-12-12,109.1716487058427,111.10759412772646,108.41323293733272,108.9321517944336,896400
2025-12-15,108.96208734492724,110.05978976398147,107.80450498825475,108.1038818359375,767300
2025-12-16,106.49723712561479,107.84441765384928,101.99664903111251,106.23777770996094,671500
2025-12-17,106.18789153808883,108.882252718674,105.49932935514106,106.13799285888672,909200
2025-12-18,107.1758213827374,108.39327604809226,105.58913629172709,106.63694763183594,824100
2025-12-19,104.50141708635807,106.1280120141986,104.0723143293429,105.56918334960938,1540000
2025-12-22,105.84859406332761,106.41740396704455,105.17999441769825,105.5492172241211,650300
2025-12-23,105.7787442319862,106.20784698954152,104.14216804351227,105.37957763671875,500900
2025-12-24,105.75878511648496,106.25774143733115,103.91264063857867,105.06024169921875,360200
2025-12-26,104.98041074635844,105.72884525533001,104.21202133374088,105.22988891601562,571600
2025-12-29,105.2797818846827,105.8086743575123,103.68312320817755,104.16211700439453,622700
2025-12-30,104.16212278669047,105.13009930434467,103.79289996774948,104.51139831542969,520800
2025-12-31,104.1421665658151,105.09018055433783,103.91264330241549,104.10224914550781,671000
2026-01-02,104.63114056180902,106.866462781676,103.62324664648635,105.61907196044922,631400
2026-01-05,105.32968002776451,107.4951485847267,104.08228925345877,106.16792297363281,889100
2026-01-06,105.58913116061615,109.83025976648456,105.55919500037683,109.6107177734375,712500
2026-01-07,110.06976833240262,110.65853314139463,106.05815521615082,107.28559112548828,749600
2026-01-08,106.52717232905043,114.14124288909761,106.17790443427195,113.08345794677734,1217400
2026-01-09,113.76204266501907,114.2909351539908,111.40696819024463,111.66642761230469,871900
2026-01-12,111.48680153936529,113.07347898506764,109.8302628998194,110.9179916381836,809200
2026-01-13,111.40697030918257,112.58450756896632,110.0897258841253,110.93795013427734,806100
2026-01-14,111.73627861583893,114.02149945658478,111.06767897967555,111.90592193603516,633900
2026-01-15,116.1969505706379,117.9632525985692,112.27515357966914,113.03356170654297,580000
2026-01-16,112.39489590810764,113.0136044747787,109.95001302887535,111.11756896972656,756100
2026-01-20,109.67060204629637,110.93794776520492,109.1217470419643,109.7404556274414,559300
2026-01-21,110.7483483314343,114.07139164222797,110.53877997681369,113.2231674194336,884000
2026-01-22,113.61235196180581,115.3387441701265,113.37285506119879,114.36078643798828,712900
2026-01-23,114.52045910427296,114.52045910427296,112.0456323551498,113.55248260498047,591700
2026-01-26,113.85185140634398,114.10132957064587,112.99365352553731,113.59239959716797,633700
2026-01-27,113.61235218741037,114.93957782170875,112.7641279687464,113.45269012451172,725600
2026-01-28,113.68220438119313,114.48053752635906,112.27515153933787,112.5146484375,760200
2026-01-29,113.7720226287037,114.93957859448406,112.19531882458173,114.09135437011719,823300
2026-01-30,112.33502821234896,113.96162311281228,111.54667629466101,113.17327880859375,668600
2026-02-02,108.97205778803999,114.46057733551116,106.37748643374748,114.4306411743164,1024800
2026-02-03,114.32086733299008,116.80567523896818,113.80195612041616,116.29673767089844,484200
2026-02-04,117.96325205880972,121.74534187155042,117.2946524183871,121.42601013183594,1332100
2026-02-05,127.5232550848716,128.1718998129126,118.55202273037966,124.08045196533203,1405200
2026-02-06,125.62722467058057,132.61261331906422,124.73908300863664,132.2932891845703,1473500
2026-02-09,132.0038773156668,133.4907725691772,130.5169820621564,133.2812042236328,877500
2026-02-10,132.72238051936975,135.49657642786013,129.9182484499699,135.48660278320312,1044500
2026-02-11,136.6042653855427,138.25081520747892,135.37683705960953,138.18096923828125,1180600
2026-02-12,139.76764557493996,143.47988191091494,137.20301794112103,138.63999938964844,1729500
2026-02-13,137.32000732421875,140.69000244140625,135.41000366210938,140.49000549316406,630900
2026-02-17,137.6300048828125,141.0,137.0399932861328,138.5,926100
2026-02-18,138.3699951171875,140.07000732421875,137.6199951171875,137.86000061035156,635100
2026-02-19,139.97000122070312,143.0,138.22000122070312,138.52000427246094,1099800
2026-02-20,138.0,139.77999877929688,136.0,137.75,847600
2026-02-23,136.9499969482422,140.57000732421875,134.97999572753906,135.14999389648438,592300
2026-02-24,135.05999755859375,137.39999389648438,135.05999755859375,135.94000244140625,636000
2026-02-25,136.39999389648438,136.61000061035156,132.13999938964844,133.9199981689453,544800
2026-02-26,133.39999389648438,134.32000732421875,131.00999450683594,133.72000122070312,556700
2026-02-27,132.52000427246094,136.66000366210938,131.61000061035156,136.5,824600
2026-03-02,135.44000244140625,137.11000061035156,133.3800048828125,137.0399932861328,434500
2026-03-03,133.60000610351562,133.8800048828125,129.38999938964844,133.07000732421875,877100
2026-03-04,133.80999755859375,134.5,132.0,134.4199981689453,675300
2026-03-05,132.39999389648438,132.9499969482422,125.5999984741211,127.5199966430664,658000
2026-03-06,125.7699966430664,125.7699966430664,122.58000183105469,123.87999725341797,602800
2026-03-09,121.58000183105469,124.94999694824219,117.70999908447266,123.91999816894531,754300
2026-03-10,123.5,125.95999908447266,121.7699966430664,122.06999969482422,656600
2026-03-11,121.0,123.01000213623047,120.44999694824219,121.72000122070312,711800
2026-03-12,119.41000366210938,120.12999725341797,117.52999877929688,119.87000274658203,625900