Date,Open,High,Low,Close,Volume
2013-01-02,25.475039970935153,25.879600171562096,25.370833830768465,25.84282112121582,301200
2013-01-03,25.897990778066525,25.94702951612292,25.689580817918305,25.922510147094727,251200
2013-01-04,26.057363343316254,26.443535241381007,25.910251798155485,26.351591110229492,327100
2013-01-07,26.333207099912922,26.35159780144969,26.04511260986328,26.04511260986328,155900
2013-01-08,26.002197973731384,26.1615715548648,25.91025383535075,26.032848358154297,138500
2013-01-09,26.155430558879033,26.290284716317384,26.06348645559436,26.228988647460938,161100
2013-01-10,26.35770948511548,26.394488526183213,26.235115019851303,26.29641342163086,155800
2013-01-11,26.38837160700623,26.437410354614258,26.296427462685454,26.437410354614258,134800
2013-01-14,26.419016489037173,26.786800037133354,26.419016489037173,26.75002098083496,229600
2013-01-15,26.66420428980506,26.95842971171776,26.51096173641538,26.909393310546875,280300
2013-01-16,26.82971098229374,26.897138091106687,26.376111920104222,26.437410354614258,124500
2013-01-17,26.566130390878605,26.866486838411312,26.4190165038982,26.70711326599121,151100
2013-01-18,26.68258246817695,26.848084643291898,26.572247684766985,26.792917251586914,106600
2013-01-22,26.7867995203052,27.099413308774228,26.737760779520173,27.007469177246094,110000
2013-01-23,27.044246196223444,27.32621428229104,26.92778269300362,27.28330421447754,212800
2013-01-24,27.338460892190383,27.497834400630012,27.20973775419336,27.44266700744629,230600
2013-01-25,27.54686848756465,27.55299949645996,27.332329942124378,27.55299949645996,127000
2013-01-28,27.516237371753718,27.99435347450778,27.46720096192325,27.957576751708984,265800
2013-01-29,27.89627547566637,28.35600317020356,27.85949875661282,28.34987449645996,248700
2013-01-30,28.270191235834556,28.294710610460662,28.025004504462295,28.184375762939453,182800
2013-01-31,28.110816888013222,28.313095860707723,28.03726111051486,28.282447814941406,146800
2013-02-01,28.3560004855115,28.503114362685167,28.202757935174485,28.42342758178711,193900
2013-02-04,28.294718636241182,28.319238017822194,28.147604685052023,28.178255081176758,105800
2013-02-05,28.251791740810674,28.447941983929933,28.184364656308052,28.39277458190918,156000
2013-02-06,28.25792262281723,28.650225478031167,28.202755216482107,28.644094467163086,92300
2013-02-07,28.595061907428306,28.64409830947307,28.356001555711615,28.55828285217285,70500
2013-02-08,28.607319559984774,28.76669312949935,28.51537542830716,28.723785400390625,65800
2013-02-11,28.77282519746457,28.834123630777256,28.711529102448022,28.791215896606445,63000
2013-02-12,28.846377975906666,28.846377975906666,28.668616059660557,28.809598922729492,134900
2013-02-13,28.998467534032272,29.12231132612584,28.657890019268198,29.029428482055664,120700
2013-02-14,29.01704564568764,29.054197841028415,28.79412302496665,28.90558433532715,85300
2013-02-15,29.369997383420483,29.369997383420483,28.67646237420186,28.74457550048828,138300
2013-02-19,28.70122451545914,29.060377985157146,28.70122451545914,29.035608291625977,260900
2013-02-20,28.99226250903042,29.46287723745071,28.99226250903042,29.035608291625977,258800
2013-02-21,28.887001917688895,29.10992212746978,28.58977024697725,28.868423461914062,181400
2013-02-22,29.128509529432414,29.134700775146488,28.961317549120945,29.134700775146484,209700
2013-02-25,29.171850935784956,29.456695439053448,28.756966670442644,28.781736373901367,368900
2013-02-26,28.89320209954607,28.94893275977358,28.57120299180592,28.81889533996582,236400
2013-02-27,28.812684953394985,29.07276200372749,28.744569479208664,28.930339813232422,118200
2013-02-28,28.899384675144358,29.196616348631224,28.82507793785694,29.103731155395508,146100
2013-03-01,28.992260990472296,29.171837715915423,28.83126271528844,29.14706802368164,169800
2013-03-04,29.041816235837643,29.41335237358367,29.029431382956886,29.376197814941406,112500
2013-03-05,29.512425680321765,29.735348284012204,29.475271125650394,29.599117279052734,140300
2013-03-06,29.592919869040685,29.667226600733645,29.46907374144015,29.605304718017578,116300
2013-03-07,29.59911345458751,29.673420192160272,29.444306373379238,29.59292221069336,70700
2013-03-08,29.7229612434734,29.80965283581987,29.53099960172856,29.661039352416992,71500
2013-03-11,29.54338669703565,29.77869415283203,29.54338669703565,29.77869415283203,68400
2013-03-12,29.722967695495647,29.74154379441117,29.506238667583688,29.58054542541504,91100
2013-03-13,29.568158565390775,29.815850890910895,29.53719761524303,29.710580825805664,90800
2013-03-14,29.716771555257676,29.859193801879886,29.69819309723297,29.859193801879883,110200
2013-03-15,29.989225387573242,30.020186328724737,29.815842227390153,29.989225387573242,261800
2013-03-18,29.778691122429468,29.914922113843243,29.778691122429468,29.87776756286621,101300
2013-03-19,29.877768353957283,29.995420891913366,29.803461612204426,29.983036041259766,81900
2013-03-20,30.11308627467632,30.1935842886937,29.939700667337583,30.137853622436523,87500
2013-03-21,30.00780781163335,30.18738461523941,29.908731361741882,30.032577514648438,106400
2013-03-22,30.11308065068683,30.131656748580056,29.840618616684267,30.001619338989258,186900
2013-03-25,30.100695027275343,30.26169338328869,29.822041755166616,29.902542114257812,100700
2013-03-26,29.865395776196635,30.199779794749436,29.865395776196635,30.125473022460938,114900
2013-03-27,29.921113020906176,30.181190150478685,29.921113020906176,30.07592010498047,147800
2013-03-28,30.156430793627194,30.651813160145146,30.150237185325405,30.354583740234375,174300
2013-04-01,30.410315727429037,30.478431248696122,30.131662395958944,30.31743049621582,134500
2013-04-02,30.472228914494405,30.596075066592537,30.205960514242527,30.280269622802734,125200
2013-04-03,30.34219649877304,30.441272964282263,30.131658714294783,30.187389373779297,103800
2013-04-04,30.113086321420983,30.527968333625434,30.08831661145278,30.503198623657227,123600
2013-04-05,30.100694784259595,30.515576704362697,30.100694784259595,30.466039657592773,206900
2013-04-08,30.453650226870263,30.69514890371749,30.348380179786094,30.682764053344727,85900
2013-04-09,30.732303612265348,30.738494856399107,30.416495831563765,30.42268943786621,92900
2013-04-10,30.478410204664236,30.812791609382806,30.466025358242373,30.744678497314453,153500
2013-04-11,30.71373251736534,30.825193835838917,30.65800185812855,30.806617736816406,90200
2013-04-12,30.664195465915554,30.849963542648435,30.664195465915554,30.806617736816406,64600
2013-04-15,30.63942523165983,30.82519330519478,29.927313889414304,29.958274841308594,494500
2013-04-16,30.22453210473484,30.676568449336074,29.896339521922613,30.515567779541016,329500
2013-04-17,30.428884442712206,30.52796089627806,29.927310929983992,30.24930763244629,245800
2013-04-18,30.2492971799487,30.422682685403164,30.08210764159015,30.404104232788086,188800
2013-04-19,30.397917962366655,30.924261083249853,30.305032770602065,30.91806983947754,136800
2013-04-22,30.899495051898214,30.949032090675974,30.540341481542676,30.880916595458984,130700
2013-04-23,30.998577507906063,31.29580688476563,30.949038097344914,31.295806884765625,187600
2013-04-24,31.35771817779317,31.35771817779317,31.10383468997632,31.264835357666016,118800
2013-04-25,31.295795007406678,31.562063332696106,31.190524981000802,31.30817985534668,172000
2013-04-26,31.240073830247542,31.543494429045012,31.09765157907358,31.134803771972656,155800
2013-04-29,31.1471920963741,31.518730601971534,31.1471920963741,31.506345748901367,183400
2013-04-30,31.543498765623532,31.797382354736328,31.469192007440807,31.797382354736328,103300
2013-05-01,31.704493276105765,31.723069371463904,31.31437873840332,31.31437873840332,243300
2013-05-02,31.444417516656316,31.56207242489546,31.277225564555074,31.456802368164062,99200
2013-05-03,31.75402111255609,31.983137245675284,31.735445022583004,31.735445022583008,291700
2013-05-06,31.73545097684575,31.797372863152663,31.271029743038252,31.35772132873535,90100
2013-05-07,31.357725889973093,31.772610147517078,31.3081888461557,31.760225296020508,115600
2013-05-08,32.199878623270614,32.35468573203634,31.859303456419823,32.01411056518555,104500
2013-05-09,32.05745379403961,32.193684794714926,31.12861121598535,31.487762451171875,224500
2013-05-10,31.537312758085722,31.82835095571342,31.43204266785393,31.809772491455078,195500
2013-05-13,31.812891212323997,31.812891212323997,31.356633517185184,31.56288719177246,122000
2013-05-14,31.562882219054412,31.687884209636174,31.419130764360517,31.61913299560547,143900
2013-05-15,31.481620289344537,32.23162960375549,31.481620289344537,31.969127655029297,117700
2013-05-16,31.969136722286205,31.981634775015554,31.55038042941619,31.612882614135742,75800
2013-05-17,31.76288846294887,32.00664106405884,31.550385767378515,31.994140625,113300
2013-05-20,31.89413846953116,32.11914159691369,31.712888069552914,31.844139099121094,81800
2013-05-21,31.912877907738544,31.95037682490791,31.331620849473772,31.681623458862305,202700
2013-05-22,31.631631219226982,31.794132126659775,30.806621477029278,30.931623458862305,124900
2013-05-23,30.637870157738046,30.825371944491412,30.119112750698672,30.769121170043945,129400
2013-05-24,30.68787997109849,30.68787997109849,30.306627241372638,30.462879180908203,74400
2013-05-28,30.70036524499144,30.83786764679922,30.325361729061022,30.52536392211914,229000
2013-05-29,30.369117873210175,30.531618792096427,29.637857777685383,29.806610107421875,125400
2013-05-30,29.96286690344404,30.350373376280217,29.83786727655759,29.8753662109375,146800
2013-05-31,29.700363256326483,30.08786732446888,29.562860812960018,29.575361251831055,253500
2013-06-03,29.71912125232771,30.331628627517052,29.281615303130863,30.269128799438477,288300
2013-06-04,30.387860506877406,30.681614761228538,29.84410471164827,29.969106674194336,294000
2013-06-05,29.887864226058166,30.006614815653638,29.681612951053943,29.800363540649414,134500
2013-06-06,29.762859828246384,30.069114586728706,29.725360899928116,30.037864685058594,148800
2013-06-07,30.1503731362937,30.406626203358094,29.850367335823723,30.13787269592285,127000
2013-06-10,30.156609593889463,30.506614625731515,29.962856425228182,30.431612014770508,115100
2013-06-11,30.219113926233966,30.512868236102225,30.05036398675069,30.2503662109375,105500
2013-06-12,30.394118748181803,30.425368649789007,29.750359330843043,29.806610107421875,103700
2013-06-13,29.787868599931745,30.375375013405723,29.712868339198224,30.319124221801758,80900
2013-06-14,30.331619166987654,30.500371511224138,30.256618919843064,30.300369262695312,108800
2013-06-17,30.519122948886675,30.887875152455617,30.487870660801654,30.725374221801758,149000
2013-06-18,30.837869287660663,31.250374130818898,30.687866442778425,31.10662269592285,130000
2013-06-19,31.11288543737245,31.137886319909832,30.381627504769398,30.462879180908203,165800
2013-06-20,30.194114226748127,30.35036610714779,29.51910495899863,29.637855529785156,204700
2013-06-21,29.73161190974246,30.181618153295478,29.525360637590545,30.069116592407227,306700
2013-06-24,29.79410550094321,30.262861112103785,29.637853630556354,30.075359344482422,148000
2013-06-25,30.350369432007504,30.406620210482192,29.906612231056194,30.312868118286133,278100
2013-06-26,30.519115060891686,30.73786671565908,30.337862327390575,30.431612014770508,173200
2013-06-27,30.556617786247543,31.07537518101228,30.556617786247543,30.869121551513672,148900
2013-06-28,30.81912159237977,31.312875719940948,30.50036642281748,31.15662384033203,232900
2013-07-01,31.21287897601317,31.21287897601317,30.787873613322745,30.837875366210938,139800
2013-07-02,30.83163510564823,31.181637938523597,30.7816333385429,30.937885284423828,80300
2013-07-03,30.931623659647336,31.10662500482086,30.744119493573404,30.994123458862305,29700
2013-07-05,31.081624382003735,31.294127038947966,30.55661795803648,31.13162612915039,91700
2013-07-08,31.200366993183305,31.5503719812491,31.112866342220336,31.48162078857422,109600
2013-07-09,31.64412823011537,31.937880113775456,31.43162559926859,31.931631088256836,113200
2013-07-10,31.969137470606405,32.012887808826896,31.537880730697804,31.906635284423828,140900
2013-07-11,32.21289253842537,32.406643370105044,31.994138446115837,32.369144439697266,116600
2013-07-12,32.38164687711434,32.61914806507605,32.12539383857623,32.55664825439453,77200
2013-07-15,32.5629008737814,33.28166069697972,32.43164982634299,33.231658935546875,115800
2013-07-16,33.21915132210831,33.21915132210831,32.981647792063505,33.07539749145508,95600
2013-07-17,33.22540655236081,33.35665758654544,33.00665482871976,33.194156646728516,67600
2013-07-18,33.30040138215028,33.475405116791336,33.06290023063279,33.44415283203125,126700
2013-07-19,33.456662052060416,33.60666495195767,33.31291056444212,33.54416275024414,77600
2013-07-22,33.49415022453527,33.569150452934,33.13164474954856,33.36914825439453,119700
2013-07-23,33.437903053271796,33.57540547363577,33.100398412859064,33.387901306152344,89200
2013-07-24,33.43790018830335,33.43790018830335,32.281637303701956,32.75039291381836,194300
2013-07-25,32.76915157390418,33.31915897841338,32.7191498170329,33.20665740966797,153600
2013-07-26,33.05039670213385,33.28164880559742,32.894144829807104,33.187896728515625,80400
2013-07-29,33.1691426968646,33.619148790114075,33.1691426968646,33.41289520263672,97200
2013-07-30,33.587912542109194,33.612911036390166,33.256656862575056,33.550411224365234,103900
2013-07-31,33.65664891323036,33.831652613655415,33.325395740627066,33.51289749145508,92800
2013-08-01,33.75665983644585,33.825411054754234,33.18790300891488,33.33790588378906,210500
2013-08-02,33.412908465269815,33.48791110005832,33.17540727441783,33.225406646728516,95000
2013-08-05,33.219149702774175,33.219149702774175,32.794144410449434,32.931644439697266,118700
2013-08-06,32.89415787563701,32.92540778565321,32.57540259451199,32.625404357910156,91000
2013-08-07,32.59415084286464,32.606648898116546,32.006642108993326,32.375396728515625,209800
2013-08-08,32.46289117730304,32.48164302500463,32.187888714563826,32.456642150878906,168100
2013-08-09,32.47538606525529,32.612888465236985,32.156633319369035,32.28163528442383,100500
2013-08-12,32.26288680231587,32.36913931816088,32.06288459106994,32.31913757324219,104300
2013-08-13,32.46107247315191,32.46107247315191,32.000587271684985,32.22767639160156,104800
2013-08-14,32.26551888911501,32.26551888911501,31.710412530587377,31.905961990356445,117800
2013-08-15,31.67257322750285,31.735654882019286,31.167932022966713,31.18685531616211,105400
2013-08-16,31.085924685593554,31.085924685593554,30.392043383486833,30.6380558013916,164700
2013-08-19,30.51189391926295,30.581282528488007,30.10187403815304,30.10818099975586,155900
2013-08-20,30.120795971800536,30.37311773828027,29.7801623089485,30.228031158447266,223800
2013-08-21,30.038787276355873,30.133408528520334,29.7990842751578,29.918935775756836,137100
2013-08-22,30.064024159063536,30.095563778781024,29.79908846585413,30.013561248779297,135400
2013-08-23,30.026177134517862,30.183877649733436,29.818013705719128,30.1523380279541,144600
2013-08-26,30.240655148671674,30.240655148671674,29.937870395978713,30.03249168395996,120800
2013-08-27,29.717082887820183,30.007251233065155,29.691850230063572,29.83062744140625,133300
2013-08-28,29.723402949634092,30.152348695278775,29.597242011564525,30.139732360839844,167400
2013-08-29,30.038800064347264,30.108188691298583,29.90633217997807,30.051416397094727,125300
2013-08-30,29.98201669967487,30.221722120729662,29.717081028760518,29.773853302001953,144700
2013-09-03,30.133419033138114,30.15865169668729,29.357532676395333,29.50261688232422,131600
2013-09-04,29.508918705409283,29.53415136456362,29.16197806415301,29.193517684936523,291100
2013-09-05,29.13674534571687,29.294445855632393,28.878116605708172,29.05474281311035,151800
2013-09-06,29.250292711210317,29.332297658002023,29.00428027715425,29.149364471435547,146200
2013-09-09,29.18720847429813,29.256597078466438,29.073663923171566,29.218748092651367,112800
2013-09-10,29.27551704034995,29.47106650202096,29.20612844406932,29.45214080810547,209500
2013-09-11,29.45215370655741,29.49000270464585,29.187217938896584,29.275529861450195,97400
2013-09-12,29.28813699584505,29.534149390358134,29.136743457357724,29.250288009643555,166800
2013-09-13,29.363832868746982,29.53414969895534,29.187209077265138,29.458454132080078,280100
2013-09-16,29.818013854534797,29.84955347647154,29.34491230652692,29.4143009185791,146600
2013-09-17,29.389069126140253,29.685546874999996,29.351220134907418,29.685546875,140500
2013-09-18,29.704481308118183,30.619145152244865,29.53416439317157,30.42990493774414,178500
2013-09-19,30.442498319232506,30.606508159068355,30.177562679015264,30.23433494567871,128300
2013-09-20,30.322648624412093,30.549737704536213,30.215413451197037,30.404653549194336,343000
2013-09-23,30.2848090156716,30.8714551854577,30.21542280310778,30.713754653930664,176500
2013-09-24,30.76421997905251,30.852531891696586,30.568670453684092,30.713754653930664,118000
2013-09-25,30.789449156017543,30.789449156017543,30.480355090435886,30.492971420288086,71100
2013-09-26,30.474044742876433,30.78313636779785,30.474044742876433,30.78313636779785,139400
2013-09-27,30.587591217649777,30.713749697457093,30.442504634497602,30.530818939208984,96200
2013-09-30,30.341580111045097,30.562362290299117,30.297424156458103,30.467741012573242,213800
2013-10-01,30.54343249192459,30.80837059020996,30.480353252785505,30.80837059020996,263800
2013-10-02,30.638056290238858,30.915608334246265,30.62543996010412,30.814680099487305,192200
2013-10-03,30.72005542642792,30.72005542642792,30.127100053766963,30.2469539642334,119000
2013-10-04,30.183882190292927,30.360508430201094,30.101879642594795,30.221731185913086,61300
2013-10-07,30.057715929214385,30.303728321475344,29.950478339117847,30.019866943359375,66500
2013-10-08,30.076637909119942,30.39834585276163,29.950477034749632,30.082944869995117,131500
2013-10-09,30.190185405407874,30.587591356294762,30.09556413880474,30.183876037597656,135400
2013-10-10,30.511900487620064,30.783145614990143,30.253271692490376,30.751605987548828,188400
2013-10-11,30.638049632489093,31.098534753906836,30.505581804338455,31.085918426513672,164400
2013-10-14,31.02284484856655,31.27516662976884,30.505587362788813,30.9471492767334,172900
2013-10-15,30.789449156017543,30.871451690578517,30.461431798817028,30.492971420288086,120400
2013-10-16,30.63805229850735,30.915604306353416,30.574973062370983,30.84621810913086,102000
2013-10-17,30.764214010887486,31.426555633544925,30.62543680004393,31.426555633544922,143800
2013-10-18,31.70411511205411,31.748273476523575,31.45179569495561,31.65365219116211,146900
2013-10-21,31.596879610796215,31.647342531224403,31.40763944813187,31.622112274169922,87800
2013-10-22,31.641032084948673,32.08890098208629,31.451791943119154,31.96904945373535,150600
2013-10-23,31.91227323051953,32.397991058581695,31.823961335657078,32.13936233520508,157200
2013-10-24,32.09520638777385,32.227674230067535,32.00058512538199,32.13936233520508,107300
2013-10-25,32.26552295334151,32.49891901733576,31.9753522073199,32.47999572753906,92700
2013-10-28,32.44214030680208,32.61876406005468,32.13304633229186,32.35382843017578,133700
2013-10-29,32.353841876905506,32.61247065436593,32.27814388863477,32.43584442138672,79200
2013-10-30,32.536773460330906,32.62508536928539,32.18352341819396,32.27183532714844,138000
2013-10-31,32.33490914748674,32.33490914748674,31.7104165210844,31.87442398071289,125100
2013-11-01,30.625441038875945,31.76088432148962,30.606517746166737,31.546411514282227,344800
2013-11-04,31.596879307299307,32.42953794007988,31.40132977751023,32.10152053833008,204600
2013-11-05,32.03843207237807,32.252904834672414,31.855498926767325,31.8807315826416,122300
2013-11-06,31.994280405540476,32.265525476659406,31.91227546614389,32.114131927490234,75200
2013-11-07,32.170906237874604,32.297067135757516,31.552720485199213,31.628416061401367,137700
2013-11-08,31.584256801358606,31.842885532097753,31.098538959469234,31.805036544799805,94400
2013-11-11,31.8428815536845,31.956426095073486,31.54009691208668,31.779802322387695,128200
2013-11-12,31.75457612133221,31.85550435571141,31.363479513902675,31.47702407836914,108200
2013-11-13,31.384669808519643,31.45472526550293,31.12992556337828,31.45472526550293,87000
2013-11-14,31.531147857794096,31.792262102364806,31.403776951716136,31.626678466796875,66600
2013-11-15,31.562992857274036,31.811369524116678,31.23819073183035,31.58209800720215,114100
2013-11-18,31.607564888144374,31.620302461244368,31.301870422075517,31.505666732788086,140100
2013-11-19,31.486573563458656,31.626684502215387,31.26367200584092,31.512048721313477,192800
2013-11-20,31.531156539916992,31.66489991523606,31.37831043875945,31.531156539916992,197000
2013-11-21,31.633048792569554,31.722211835803822,31.531150601174907,31.62031364440918,214800
2013-11-22,31.633058547973636,31.715851613215975,31.44199968386808,31.633058547973633,135700
2013-11-25,31.601209335748916,31.875061209001657,31.537523870573995,31.61394691467285,106900
2013-11-26,31.658527085841314,31.658527085841314,31.346464906644904,31.46746826171875,109800
2013-11-27,31.422883678744263,31.422883678744263,31.28277275969366,31.333723068237305,91100
2013-11-29,31.518421261740432,31.645792202374334,31.346467576550705,31.38467788696289,69400
2013-12-02,31.448358574070802,31.73494798365798,30.919760059782853,31.008920669555664,107000
2013-12-03,30.97707647216323,31.142662536266904,30.69685707910724,30.836965560913086,130900
2013-12-04,30.684116085424932,30.99617817007169,30.48031974418182,30.798751831054688,166300
2013-12-05,30.79876655068068,31.002562989324034,30.67776074499262,30.792396545410156,131000
2013-12-06,31.098092776916097,31.32099436634579,30.983456979653653,31.180883407592773,173600
2013-12-09,31.187239271792293,31.33371773977923,30.798751738266755,31.059865951538086,208600
2013-12-10,31.219088966093604,31.429252926417785,30.72233557855958,30.805126190185547,200400
2013-12-11,30.760548965212298,30.97071537604277,30.43574920145452,30.480329513549805,232400
2013-12-12,30.569489355684148,31.053505201526796,30.569489355684148,30.766918182373047,154200
2013-12-13,30.805133042198314,30.9325064192283,30.556756293184645,30.88792610168457,144200
2013-12-16,30.983464868598443,31.30189717997378,30.977094861881326,31.168153762817383,229800
2013-12-17,31.199989051265742,31.429258202073747,30.97708504626648,31.38467788696289,184900
2013-12-18,31.340090359084495,31.754053109208087,31.20634944453173,31.65215492248535,302300
2013-12-19,31.626687899378364,31.626687899378364,31.072616518467036,31.378311157226562,164300
2013-12-20,31.59483376161207,32.12342979117569,31.435617709541415,32.09158706665039,525200
2013-12-23,32.15527347537087,32.29538194276685,31.90689440476063,32.02153015136719,172700
2013-12-24,31.95784263770676,32.1934816885115,31.747676306043488,31.976947784423828,57400
2013-12-26,32.034267240035064,32.11069026013092,31.72220515746799,31.887788772583008,141200
2013-12-27,32.02791971429525,32.02791971429525,31.671274681542393,31.951494216918945,78700
2013-12-30,31.849581003294105,31.9578491922657,31.67762978868552,31.868688583374023,56600
2013-12-31,31.862324311867038,31.862324311867038,31.671265482809236,31.766796112060547,122400
2014-01-02,31.766786637626225,31.766786637626225,31.085342145245615,31.301876068115234,167700
2014-01-03,31.206356033704974,31.473837919288886,31.155405714863324,31.30825424194336,206900
2014-01-06,31.38468306046811,31.397420642520178,31.15541144242161,31.206361770629883,144200
2014-01-07,31.225458443640843,31.435624846220374,31.155402976114335,31.314619064331055,234900
2014-01-08,31.314632334516546,31.314632334516546,30.94525211663294,31.168153762817383,161400
2014-01-09,31.282775960638862,31.371936580268994,31.0089240978065,31.359201431274414,156800
2014-01-10,31.39741842292861,31.90054194591363,31.39741842292861,31.773168563842773,94100
2014-01-13,31.747694551919167,31.747694551919167,31.270046173929742,31.47384262084961,134000
2014-01-14,31.46747623298575,31.537531719780755,31.244574619951972,31.352840423583984,98000
2014-01-15,31.352837245773284,31.397417563861538,31.1235656502079,31.2254638671875,178300
2014-01-16,31.09171736420702,31.32735649339856,31.078979785677113,31.270038604736328,77100
2014-01-17,31.301876068115234,31.499302413166532,31.23182061815093,31.301876068115234,86700
2014-01-21,31.524786291650056,31.639422072520727,31.30825230883265,31.61394691467285,83000
2014-01-22,31.620320855606842,31.766799387301642,31.58847568960987,31.76042938232422,67900
2014-01-23,31.709477516287546,31.970591810405608,31.569366577682082,31.919641494750977,154100
2014-01-24,31.805002902895698,31.875058366006595,31.308249516392312,31.34646224975586,127100
2014-01-27,31.320989230297634,31.422887430105426,31.142667987995186,31.15540313720703,112500
2014-01-28,31.257303616738792,31.33372665886739,30.894288700377352,31.110822677612305,183700
2014-01-29,30.836970811419725,31.28277634448519,30.836970811419725,31.110822677612305,187900
2014-01-30,31.397415450148163,31.633054605529004,31.250936924941428,31.486576080322266,125700
2014-01-31,31.00893053847032,31.836856302872462,31.00893053847032,31.830486297607422,189500
2014-02-03,31.836857717147293,32.15528997007979,31.301891435042883,31.4483699798584,245300
2014-02-04,31.57573206607695,31.652155099184533,30.951602935791016,30.951602935791016,110200
2014-02-05,30.907011961390783,31.015280114575713,30.684110512838842,30.74142837524414,115500
2014-02-06,30.74781059950332,30.90702668989751,30.67775513101872,30.766918182373047,106200
2014-02-07,30.932502756893122,30.97708306915865,30.715968770412783,30.830604553222656,99400
2014-02-10,30.900666175122712,30.98982681740286,30.54402117655683,30.964351654052734,104800
2014-02-11,30.84970658323777,31.371935127846427,30.792388697637083,31.28914451599121,164000
2014-02-12,31.398503659410192,31.48856248392391,31.173354144206968,31.314876556396484,84500
2014-02-13,31.244119466284683,32.07395152248393,31.244119466284683,31.887399673461914,162500
2014-02-14,32.16400638097597,32.16400638097597,31.572189841447102,32.01605224609375,113500
2014-02-18,32.09969106722204,33.1804022724314,32.09969106722204,32.93595504760742,198700
2014-02-19,32.88449144073086,33.53420598098831,32.78156668089758,32.93595504760742,141900
2014-02-20,32.942376336920944,33.37337531927261,32.82015399018314,33.270450592041016,90900
2014-02-21,33.36693080004649,33.4312602683241,32.94236612508745,33.03242492675781,165600
2014-02-24,33.122503509875074,33.24472588266384,32.83302688598633,32.83302688598633,144500
2014-02-25,32.890912055067496,33.1482226215816,32.73009203077662,32.7493896484375,126500
2014-02-26,32.27980110184206,32.466352951496184,31.996758693135966,32.395591735839844,469700
2014-02-27,32.43417862192119,33.0967587355243,32.25406099495888,32.27979278564453,1863500
2014-02-28,32.29265403008799,32.74938220634493,32.29265403008799,32.492069244384766,313700
2014-03-03,32.41487970159591,32.485640896174935,32.1575691668486,32.202598571777344,273300
2014-03-04,32.459911833002415,32.80085193970976,32.29266009406425,32.67219543457031,292800
2014-03-05,32.524240249705045,32.60786488948208,32.279793143320006,32.33768844604492,190000
2014-03-06,32.324846159884075,32.447068575385714,31.971042364341073,32.1382942199707,317500
2014-03-07,32.29265853983698,32.40201496889507,31.900257322311145,32.286224365234375,417300
2014-03-10,32.29909169510991,32.58856821711896,32.29909169510991,32.35698699951172,220500
2014-03-11,32.40847331465911,32.62075461041673,32.10613068472506,32.1382942199707,187500
2014-03-12,32.06751026438026,32.31195737622093,32.06107854345335,32.292659759521484,295600
2014-03-13,32.33769928993838,32.75582999079247,32.29266986759901,32.60787582397461,225600
2014-03-14,32.62716602585932,32.98096957455375,32.58856833814186,32.67219543457031,189100
2014-03-17,32.88447881901397,32.993837714692624,32.517809349472955,32.7686882019043,245500
2014-03-18,32.76225908734218,33.12249686411602,32.582141425914806,33.00670623779297,220000
2014-03-19,32.96810316795044,33.06459615878996,32.575701937617104,32.781551361083984,331900
2014-03-20,32.723663128602176,32.73009730480514,32.38272540742187,32.65933609008789,187400
2014-03-21,32.55640732049462,33.46986391454739,31.8423659934686,33.309043884277344,680300
2014-03-24,33.45699728977766,33.57922208063193,33.10319372166457,33.35407257080078,273500
2014-03-25,33.456993103701755,33.70144020090666,33.32190488705638,33.61781311035156,252700
2014-03-26,33.830101665763095,33.830101665763095,33.27688036900712,33.309043884277344,252600
2014-03-27,33.26401496393163,33.45056679074363,33.06459969395648,33.36050796508789,297900
2014-03-28,33.360517858981204,33.476308513141745,33.14823417504698,33.29618835449219,135100
2014-03-31,33.52774635640333,33.9201474722945,33.2704358790726,33.72072982788086,218900
2014-04-01,33.74647032919996,33.797933910310995,33.411964413734054,33.572784423828125,156500
2014-04-02,33.55349898128766,33.67572134989149,33.3090517901605,33.527767181396484,157600
2014-04-03,33.49559568536767,33.64998399404539,33.379805067339106,33.46986389160156,161200
2014-04-04,33.682147532384924,33.76577463522264,33.1482238540073,33.309043884277344,203800
2014-04-07,33.25115732825589,33.379813877123254,33.09033725565158,33.16109848022461,188300
2014-04-08,33.16108559061428,33.637113900216924,33.0324290917553,33.572784423828125,171800
2014-04-09,33.66928489761106,33.76577790668957,33.045302334453396,33.3476448059082,135300
2014-04-10,33.24471921238187,33.51489570452293,32.80728850269902,33.00670623779297,407700
2014-04-11,32.82015062312367,33.16752246211266,32.646464703629185,32.845882415771484,221300
2014-04-14,33.09676293286891,33.148224066847916,32.627168735935456,32.820152282714844,291500
2014-04-15,32.82658943457081,33.16109544948615,32.511383495269385,32.95524597167969,297400
2014-04-16,33.2511462095151,33.321907410426526,32.91664027588212,33.2189826965332,191100
2014-04-17,33.212553737715304,33.35407369738929,32.80085484790198,33.0452995300293,220400
2014-04-21,33.14178632418618,33.32190394126767,32.92950274355285,33.11605453491211,234500
2014-04-22,33.1224993765505,33.39910761161587,32.89734982876896,33.32191467285156,290300
2014-04-23,33.341205678956854,33.64997980394478,33.045294995331304,33.09032440185547,138700
2014-04-24,33.20611500546577,33.20611500546577,32.96810207756398,33.09032440185547,152800
2014-04-25,33.09033158644807,33.28974932572321,32.92307981931862,33.12249755859375,142400
2014-04-28,33.3026071930891,33.50202488427594,33.141787186818,33.386234283447266,255000
2014-04-29,33.38623559415248,33.5792191184704,32.92307317265456,32.9809684753418,229700
2014-04-30,33.01958007390832,33.43771081044834,33.01958007390832,33.29618835449219,467600
2014-05-01,33.33477150435706,33.33477150435706,32.72365497506239,33.09032440185547,278800
2014-05-02,33.05172836949156,33.08389187995581,32.34411886968551,32.42131423950195,221400
2014-05-05,32.221889705890014,32.58855904593928,32.11253084883218,32.5370979309082,159100
2014-05-06,32.35698426033149,32.51137254363948,32.02891253243995,32.20903015136719,242700
2014-05-07,32.28623394184902,33.019575467193796,32.234772799357074,32.95524597167969,203000
2014-05-08,33.00669867972465,33.167518684579036,32.49850687544435,32.59499740600586,158200
2014-05-09,32.49851853858707,32.65933860115693,32.170444236749695,32.266937255859375,161600
2014-05-12,32.331254134890074,32.40201533280173,32.14470478593593,32.18330001831055,262700
2014-05-13,32.2352813062982,32.391196699000666,31.832503385920866,32.03389358520508,256200
2014-05-14,32.00141846602447,32.215801881574016,31.839007688738487,32.02740478515625,194300
2014-05-15,31.890961587739394,32.06636542152324,31.722055569016252,31.825998306274414,184700
2014-05-16,31.728557333651445,32.072867255910836,31.676584715398263,32.06637191772461,186600
2014-05-19,32.02089776334921,32.02089776334921,31.618117398314872,31.65709686279297,173500
2014-05-20,31.644098659029236,31.780523045649208,31.19584604091055,31.5726375579834,288400
2014-05-21,31.618120216834082,31.618120216834082,31.247823944951122,31.59213638305664,191600
2014-05-22,31.553169967062892,32.00792070185559,31.553169967062892,32.00142288208008,172700
2014-05-23,31.988408789548455,32.37819343229927,31.92344303029644,32.189796447753906,269500
2014-05-27,32.41718460448749,32.644558648574204,32.293750856390794,32.56010437011719,309600
2014-05-28,32.475646857460454,32.56659645909732,32.280752021734855,32.3717041015625,261600
2014-05-29,32.33272306365257,32.37819786225565,32.11833974607466,32.163814544677734,181200
2014-05-30,32.20279793259675,32.300245357595706,32.07936667536357,32.26776123046875,220500
2014-06-02,32.26776405529647,32.306743524346636,31.955935737468668,32.04039001464844,234100
2014-06-03,31.877979974827827,32.020902219613404,31.68958292091797,31.79352569580078,247600
2014-06-04,31.754550116422212,31.83900192101415,31.54666455741056,31.761045455932617,196400
2014-06-05,31.819514577675154,32.332733154296875,31.754551267450996,32.332733154296875,261600
2014-06-06,32.45615777782172,32.5925821882249,32.248272253914706,32.39768981933594,153300
2014-06-09,32.293746040316115,32.417179770004715,32.14432847960067,32.17031478881836,154100
2014-06-10,32.16381815698181,32.23527927086688,32.040386900938195,32.118343353271484,186500
2014-06-11,32.10534608846459,32.150823364544436,31.553150697986556,31.559648513793945,200800
2014-06-12,31.351759772272743,31.48168882515361,30.864527682612415,31.345264434814453,338900
2014-06-13,31.286803103434046,31.36475956037749,31.01395426503645,31.117897033691406,150800
2014-06-16,31.085400148669464,31.598618442506282,31.085400148669464,31.312776565551758,170400
2014-06-17,31.221836681428385,31.312786285136312,31.059425966752563,31.195850372314453,224100
2014-06-18,31.23482475626556,31.7610338001957,31.18285214649,31.715559005737305,266500
2014-06-19,31.735037793923258,32.17679492920884,31.735037793923258,32.11183166503906,172300
2014-06-20,32.222282079974676,32.222282079974676,32.00790124336137,32.0728645324707,422900
2014-06-23,32.18980387391717,32.28075347966168,31.85198928244408,32.14432907104492,159400
2014-06-24,32.13782629474267,32.58607888139319,32.13782629474267,32.410675048828125,271800
2014-06-25,32.3197363822581,32.566601394247265,32.25477307929887,32.54061508178711,222100
2014-06-26,32.48214770947902,32.703026413031125,32.42367974447431,32.677040100097656,185900
2014-06-27,32.469165867868504,33.12530686803909,32.469165867868504,33.10581588745117,435300
2014-06-30,33.008356100128125,33.43712030797286,32.83944756110965,33.359161376953125,301000
2014-07-01,33.3526641517367,33.495586372330294,33.164267129716194,33.33317565917969,234300
2014-07-02,33.222724251945905,33.222724251945905,32.826441844572024,32.865421295166016,328300
2014-07-03,32.852443995111784,32.858941812440754,32.53412033534596,32.677040100097656,206300
2014-07-07,32.651037006212405,32.85242711065586,32.48862635113572,32.5795783996582,128000
2014-07-08,32.60556281083755,33.040824662975126,32.60556281083755,32.774471282958984,193800
2014-07-09,32.81345614887741,32.92389671155507,32.488634754705146,32.59907531738281,187900
2014-07-10,32.423674559936664,32.60557376500293,32.352213449891835,32.521121978759766,189200
2014-07-11,32.514620432155276,32.586081534001565,32.07936096191406,32.07936096191406,181400
2014-07-14,32.27425090637165,32.27425090637165,31.631103515625,31.631103515625,159900
2014-07-15,31.598634114953207,31.813017487642576,31.4297280307484,31.787031173706055,214200
2014-07-16,31.81300574067151,32.00789806684873,31.54665231665155,31.800012588500977,251500
2014-07-17,31.61162517328875,31.86498552187152,31.390746475874597,31.416732788085938,140500
2014-07-18,31.345271159388442,31.741553740504756,31.215342078633586,31.735055923461914,188700
2014-07-21,31.592122365227794,31.890957385695874,31.449200191008273,31.702560424804688,373100
2014-07-22,31.86498472914846,31.884475701917644,31.611624386868677,31.722064971923828,144600
2014-07-23,31.78703411030961,31.78703411030961,31.410239957994282,31.527175903320312,135300
2014-07-24,31.5011805267948,31.61811395109846,31.267308721806252,31.39723777770996,107400
2014-07-25,31.234818447784978,31.299781718693392,31.104889427778215,31.137371063232422,187600
2014-07-28,31.130884843188742,31.61811699102973,31.117894166720934,31.566146850585938,159800
2014-07-29,31.598629466150054,31.618117959639644,31.254319530815682,31.306289672851562,129700
2014-07-30,31.423223924564812,31.436217078932806,30.80606272213452,30.968473434448242,187600
2014-07-31,30.689127297049914,31.007450884734293,30.468248643513743,30.481239318847656,210600
2014-08-01,30.67613942758581,31.1373853053007,30.630664621512004,31.098405838012695,299500
2014-08-04,31.280297994446958,31.280297994446958,29.97451473799219,30.656639099121094,281300
2014-08-05,30.44875678534312,31.260810270494513,30.37729568213931,30.903507232666016,288000
2014-08-06,30.903509840595095,30.994459442096744,30.6696380206247,30.793071746826172,197600
2014-08-07,30.832048641415216,31.052927306499473,30.637156284738698,30.851539611816406,93800
2014-08-08,30.754094198019963,31.189353740348434,30.754094198019963,31.143878936767578,288000
2014-08-11,31.25431579281493,31.384244849651576,31.046430293152543,31.059423446655273,280100
2014-08-12,31.05292351286227,31.208838866070263,30.877519669824707,31.013946533203125,136200
2014-08-13,31.027078576336113,31.32245003594947,31.027078576336113,31.191173553466797,132800
2014-08-14,31.17804286708754,31.342137829545894,31.05989429380629,31.1058406829834,233300
2014-08-15,31.32245003594947,31.368396429234807,30.869546296578775,31.191173553466797,236000
2014-08-18,31.434024042211412,31.434024042211412,31.164908460146044,31.24367332458496,130200
2014-08-19,31.230562360833613,31.670335769653324,31.230562360833613,31.67033576965332,147600
2014-08-20,31.54562301838293,31.611260015405378,31.401218620264423,31.519367218017578,133500
2014-08-21,31.5062269743317,31.68344980152911,31.414334212945626,31.598119735717773,143700
2014-08-22,31.584993608061588,31.768781645007813,31.361824387683388,31.703142166137695,160900
2014-08-25,31.74909390245457,31.854114582463662,31.703147511443753,31.755659103393555,158200
2014-08-26,31.735977943457712,31.919766080532117,31.5259365044225,31.539064407348633,104800
2014-08-27,31.539052542436394,31.867242480451115,31.539052542436394,31.755659103393555,152300
2014-08-28,31.663767790717923,31.9460088469286,31.539054005995098,31.906627655029297,110400
2014-08-29,31.886940702349985,32.03134259563059,31.716280504985285,31.946012496948242,156000
2014-09-02,31.95912872815177,32.04445879567847,31.63750405683499,31.72939682006836,169000
2014-09-03,31.82129364451897,31.96569800739541,31.75565666351531,31.847549438476562,217200
2014-09-04,31.8212968356809,31.93944541644814,31.178044842554026,31.329011917114258,344800
2014-09-05,31.243684475553767,31.762225234616064,31.243684475553767,31.742534637451172,101500
2014-09-08,31.64406788709964,31.74908854940173,31.499666041365582,31.703142166137695,99600
2014-09-09,31.604686753733883,31.604686753733883,31.322443253870514,31.44059181213379,175200
2014-09-10,31.381522522905698,31.381522522905698,31.15835326668834,31.250246047973633,99500
2014-09-11,31.178041398525238,31.552177694996317,31.178041398525238,31.5062313079834,95900
2014-09-12,31.44715325708642,31.453715952777706,30.80390141207008,30.8498477935791,191700
2014-09-15,30.935191723676905,31.040212429029726,30.561055304364285,30.633255004882812,115700
2014-09-16,30.712013244628906,30.803906021397285,30.58073677614963,30.712013244628906,147600
2014-09-17,30.7185776230096,30.790779809820474,30.390387685789648,30.5938663482666,127400
2014-09-18,30.60698867315077,30.67262564708705,30.272233595961584,30.324745178222656,190900
2014-09-19,30.37725527465629,30.593861802907465,30.147523354290016,30.239416122436523,273000
2014-09-22,30.07532337106589,30.259108920759125,29.94404690533201,30.029376983642578,232100
2014-09-23,29.957179699756907,30.022819195299892,29.668373431039978,29.779956817626953,191600
2014-09-24,29.825909606743423,29.825909606743423,29.418954662695445,29.74714469909668,145800
2014-09-25,29.734009111614537,29.852157694491584,29.517405045600363,29.523967742919922,198800
2014-09-26,29.523951601929994,29.668355902919494,29.327038239419295,29.504261016845703,116700
2014-09-29,29.340176503901425,29.537089936030267,29.241718535891934,29.359867095947266,189400
2014-09-30,29.327052344190033,29.556784293626635,29.1367015838623,29.136701583862305,222700
2014-10-01,29.064489068265196,29.904656693063956,29.00541480170817,29.871835708618164,407300
2014-10-02,29.963740925895948,30.8432900183542,29.87841084495638,30.501972198486328,631900
2014-10-03,30.705450057983402,30.744833752277405,30.31818582770925,30.7054500579834,379300
2014-10-06,30.712018693335462,30.922060078610187,30.659507095071373,30.692325592041016,409000
2014-10-07,30.547916506878263,31.118966232049672,30.488842224695688,30.771085739135742,330900
2014-10-08,30.79077723448705,31.54561502851469,30.79077723448705,31.34213638305664,395600
2014-10-09,31.342136972224118,31.506231930193877,30.823596304105994,30.856414794921875,426900
2014-10-10,30.856415037466203,31.28962562975597,30.462588136799273,31.040203094482422,342000
2014-10-13,31.040206314162926,31.59812823196055,30.987694719885646,31.296194076538086,333700
2014-10-14,31.45373473802315,32.12324277343773,31.368407123625826,31.834436416625977,377300
2014-10-15,31.63094319183764,31.880368229001444,31.07958403299101,31.637508392333984,376300
2014-10-16,31.348699368843583,32.07071867933546,31.23055330381506,31.847549438476562,271500
2014-10-17,32.03134497149336,32.05760077363401,31.598134251737136,31.795047760009766,220200
2014-10-20,31.82130014135522,32.45142430164562,31.82130014135522,32.41860580444336,322300
2014-10-21,32.51705855997973,32.622079236437905,32.352963596520674,32.49080276489258,299900
2014-10-22,32.49079233385751,32.812419460691984,32.34638801112902,32.569557189941406,279200
2014-10-23,32.70084317068101,33.03559828862047,32.64833408591798,32.79930114746094,244100
2014-10-24,32.85837273114606,33.0552861646254,32.73365897029337,32.937137603759766,170400
2014-10-27,32.91087583951485,33.04871496754879,32.7270903354696,32.98307800292969,151900
2014-10-28,33.035603101030716,33.58695983886719,32.98309150472778,33.58695983886719,198200
2014-10-29,33.52789002006957,33.908589100085415,33.101242038641814,33.42286682128906,194100
2014-10-30,33.39660613061917,34.263027297583484,33.31783874897491,34.25646209716797,161400
2014-10-31,34.578082285379075,34.578082285379075,34.03985113964327,34.289276123046875,252600
2014-11-03,34.9587937580912,34.9587937580912,34.046426061546484,34.24333953857422,239900
2014-11-04,34.3024110107256,34.75531472491819,34.21051822926348,34.4533805847168,258100
2014-11-05,34.61747066274823,34.6699797430705,34.17113221250329,34.63716125488281,322300
2014-11-06,34.57809171637615,34.650293902624426,33.88232815349059,34.007041931152344,281800
2014-11-07,34.09237018154413,34.37461373121361,33.816691832875655,34.29584884643555,194400
2014-11-10,34.32209448276793,34.610900644056585,34.20394593862943,34.55839157104492,201600
2014-11-11,34.656859593055955,34.656859593055955,34.11862825403115,34.24333953857422,167900
2014-11-12,34.177087784933335,34.389120690573414,33.474727205230806,33.95842742919922,214400
2014-11-13,34.01142178078171,34.07768108644005,33.13678327478256,33.17654037475586,168300
2014-11-14,33.169911682933275,33.26267571135739,32.83861013705846,33.017513275146484,147700
2014-11-17,33.01752451212232,33.401833121762564,32.97113995449383,33.18980026245117,151400
2014-11-18,33.22292829261918,33.5807346730121,33.18979863390819,33.381954193115234,137900
2014-11-19,33.2560567510211,33.454839751374244,33.09040593581405,33.22292709350586,174300
2014-11-20,33.04402650224797,33.282564099281615,33.04402650224797,33.216304779052734,123500
2014-11-21,33.514475689435635,33.57410755913086,33.23618099270311,33.34219741821289,177100
2014-11-24,33.32231004273084,33.59397720885174,33.21629364930879,33.48796081542969,148300
2014-11-25,33.46809602820843,33.72651347283516,33.36207958719413,33.66025161743164,120700
2014-11-26,33.62050077572022,34.00480946933101,33.56749128549439,33.95842742919922,154700
2014-11-28,34.004802149026055,34.501754638570624,33.7066301497731,33.772891998291016,108400
2014-12-01,33.77288197922141,33.91202802838334,33.454832783581146,33.75300216674805,188700
2014-12-02,33.753013912119016,34.38248760337284,33.68012966645551,34.309600830078125,121500
2014-12-03,34.336109563714416,34.62102924101849,33.984930554417936,34.58127212524414,188000
2014-12-04,34.52163064113588,34.99870582213855,34.52163064113588,34.66740417480469,272500
2014-12-05,34.534888768719405,34.852938099875985,34.42224740310685,34.58789825439453,160200
2014-12-08,34.46861775539589,35.07158654858888,34.349348980686905,34.773414611816406,168000
2014-12-09,34.62763959296953,35.27036545890987,34.475241171406125,35.26374053955078,187100
2014-12-10,35.07158895142169,35.243864678009594,34.614393635467444,34.64089584350586,463400
2014-12-11,34.799924041309666,35.11134838703001,34.34272869498839,34.819801330566406,116600
2014-12-12,34.40236043278055,34.96557472669222,34.40236043278055,34.534881591796875,178700
2014-12-15,34.5613961662178,34.740299402665826,34.06444357418382,34.42887496948242,251800
2014-12-16,34.309595288024944,35.098094768885005,34.05118042636287,34.5150032043457,232100
2014-12-17,34.515006393753005,35.6016754137886,34.36260793632177,35.48240661621094,264800
2014-12-18,35.64805433102532,36.15825913664854,35.47577859824787,36.151634216308594,203500
2014-12-19,36.098626297368355,36.72147246900425,36.01911461171143,36.41667556762695,799900
2014-12-22,36.42993281997206,36.60883603240545,36.05887402444748,36.588958740234375,177400
2014-12-23,36.66185327502072,36.767869735091686,36.33055152134498,36.575714111328125,164600
2014-12-24,36.56906930187497,37.072649143892484,36.463052892128744,36.97988510131836,100600
2014-12-26,37.132280937677635,37.52321689523034,37.10577620518549,37.443702697753906,153400
2014-12-29,37.39070045357234,38.41111003392509,37.39070045357234,38.397857666015625,222600
2014-12-30,38.238835644038296,38.245463092478325,37.30456509684265,37.344322204589844,177400
2014-12-31,37.39070476379702,37.483468822225994,36.52932097143093,36.535945892333984,130800
2015-01-02,36.60883614904164,36.84074631721384,36.23115243080049,36.72147750854492,206600
2015-01-05,36.48955702083548,36.58894850916129,35.9859797148067,36.13837814331055,211400
2015-01-06,36.15825825657769,36.82086149020034,36.072119128470135,36.10525131225586,227800
2015-01-07,36.184762340036215,36.814235906152625,35.97935443137023,36.7877311706543,166100
2015-01-08,36.86062071564502,37.56297856602494,36.7280995557672,37.509971618652344,270700
2015-01-09,37.44371160485342,37.44371160485342,36.668466952271274,36.84737014770508,192100
2015-01-12,36.85399583286798,36.85399583286798,36.10525590355552,36.60883331298828,202900
2015-01-13,36.8274921035179,37.56297963284807,36.661841280873716,37.085906982421875,193100
2015-01-14,36.761237943483515,37.715385971448775,36.747985571585616,37.65575408935547,178900
2015-01-15,37.68225316356554,37.794897051489656,37.3111968918891,37.576236724853516,152400
2015-01-16,37.337693932370705,38.07318397986529,37.26480969455537,38.04005432128906,164200
2015-01-20,38.15931961696393,38.172571984706025,37.58948044220722,38.00029373168945,199400
2015-01-21,37.90753684920524,38.324977665265294,37.728633642322364,38.05331039428711,131200
2015-01-22,38.27858596059319,38.47074148916688,37.84789288311843,38.444236755371094,220400
2015-01-23,38.450875721860086,38.894821328414736,38.29185231625205,38.583396911621094,245600
2015-01-26,38.58339371954232,38.96770488529128,38.16595289100185,38.95445251464844,156700
2015-01-27,38.70927765555032,39.57728875581137,38.70927765555032,39.219482421875,171200
2015-01-28,39.30562375612839,39.53090895746685,38.49724699939084,38.656272888183594,195100
2015-01-29,38.682769882472876,38.9478096072427,38.41110271119641,38.669517517089844,448200
2015-01-30,38.41774107139473,38.59001935401933,37.5166001311061,37.53647994995117,316100
2015-02-02,37.66236997702733,37.92078484796898,37.15216515568805,37.82139587402344,323000
2015-02-03,37.74187373167435,38.19907150970594,37.74187373167435,38.16593933105469,235000
2015-02-04,38.07316867863697,38.278576523467706,37.68223279823646,37.728614807128906,202900
2015-02-05,37.95390344975964,38.199068408195295,37.589472262858465,38.07979965209961,210900
2015-02-06,37.98704751755509,38.07318412465468,36.53594470666704,36.67509078979492,275400
2015-02-09,36.67508488253605,37.09915303956496,36.111873192422046,36.16488265991211,338200
2015-02-10,36.28415366415097,36.90700235067567,36.204641980120684,36.65521240234375,276300
2015-02-11,36.67860884315754,36.885909106204,36.16370626399153,36.317508697509766,240600
2015-02-12,36.44458299763951,36.745502083033045,36.24397112434993,36.6585693359375,160800
2015-02-13,36.61174860242721,36.61174860242721,35.56187765936252,35.87617111206055,298300
2015-02-17,36.07679266627546,36.07679266627546,35.02692143967118,35.294403076171875,297300
2015-02-18,35.22084076384147,36.464637756347656,35.107161655303024,36.464637756347656,242800
2015-02-19,36.544885141683146,37.166783648278525,36.544885141683146,36.91267395019531,372100
2015-02-20,36.7789240054182,37.02634514356139,36.25064430293836,36.939414978027344,260800
2015-02-23,36.97285320177793,37.37407684326172,36.97285320177793,37.37407684326172,297200
2015-02-24,37.29383504186041,37.855549706888524,37.012976433887424,37.51450729370117,207600
2015-02-25,37.41419877155629,37.48106852556168,36.611748968903655,36.74549102783203,186300
2015-02-26,36.839104761982526,37.06646546638592,36.5783091850616,36.59836959838867,242000
2015-02-27,36.571625040030625,36.95947675004153,36.28408051044808,36.671932220458984,695900
2015-03-02,36.712053548889685,36.712053548889685,35.682243084321144,35.70899200439453,352600
2015-03-03,35.56856361432909,35.96978978709802,35.45488452347433,35.87617111206055,264700
2015-03-04,35.80260717556749,36.01659341341176,35.234204158673414,35.28101348876953,206100
2015-03-05,35.36125526583523,35.59530188338554,35.240887705118844,35.535118103027344,193300
2015-03-06,35.12721192902092,35.15396084715792,34.21108316562535,34.53206253051758,219100
2015-03-09,34.60560999380459,35.05364275382555,34.60560999380459,34.86640548706055,238800
2015-03-10,34.78617666413541,35.01353739596313,34.612311224604916,34.85304641723633,237500
2015-03-11,34.699244111294696,34.9734141817955,34.59893948116079,34.7059326171875,292000
2015-03-12,34.91992542458042,35.61537966345102,34.91992542458042,35.454891204833984,207900
2015-03-13,35.48830717797879,35.50836758688728,34.7259810284556,35.167327880859375,169100
2015-03-16,35.3880000513651,35.996526331707386,35.29438140851758,35.702293395996094,194300
2015-03-17,35.54849729952588,35.956409359571666,35.18070861537411,35.307762145996094,245500
2015-03-18,35.247586332088424,36.26402245977604,35.03360004740868,36.04335021972656,215300
2015-03-19,35.90292424863445,36.110224604509355,35.40808185849418,35.454891204833984,330600
2015-03-20,35.682251511819324,35.82936805605177,35.38133246721569,35.75580978393555,559200
2015-03-23,35.74911527317236,35.983164513410294,35.63543618147893,35.849422454833984,334200
2015-03-24,35.86279815225379,36.016600632098154,35.44151154603453,35.595314025878906,361800
2015-03-25,35.789241689871425,35.91629525328456,35.36795506246479,35.414764404296875,305100
2015-03-26,35.3412035805132,35.56856431763598,34.8530472289385,34.89985656738281,272100
2015-03-27,34.99348148913398,35.34789581788683,34.77949263961988,35.04029083251953,281900
2015-03-30,35.227525145545656,35.64212324419138,34.97341548144514,35.2208366394043,250200
2015-03-31,35.187394828577304,35.3478857824191,34.95334817809674,35.28101348876953,333700
2015-04-01,35.160646997251305,35.401379591609384,34.679176706701014,35.30107498168945,308900
2015-04-02,35.301079052478194,35.42813259339494,34.86641803995047,35.01353454589844,239500
2015-04-06,35.04029024798943,35.40807903313396,34.993480905384736,35.2275276184082,350300
2015-04-07,35.160646615894606,35.2007674390606,34.66580187253873,34.679176330566406,222500
2015-04-08,34.64574146095573,34.77948093939842,34.40500631829163,34.679176330566406,139600
2015-04-09,34.72598753605323,34.72598753605323,34.17764748185155,34.485252380371094,284300
2015-04-10,34.69925093601313,34.946672133441155,34.44514123137679,34.65913009643555,126200
2015-04-13,34.59893674508229,34.63905757359607,34.19102464907633,34.20439910888672,186900
2015-04-14,34.23784223391067,34.50532384182649,34.104100154493764,34.39833068847656,215200
2015-04-15,34.465193753766606,34.88647774712505,34.418384421171226,34.431758880615234,284300
2015-04-16,34.4919497736937,34.55213102720561,34.13753290275503,34.35820770263672,478600
2015-04-17,34.144215417550136,34.55212496386148,33.903480242076306,34.063968658447266,344400
2015-04-20,34.14420870612436,34.812916261702,34.14420870612436,34.49862289428711,234700
2015-04-21,34.59224363429909,34.759420533295845,33.89010116869611,34.017154693603516,166900
2015-04-22,34.15089301423112,34.15089301423112,33.575804135989635,33.87003707885742,164200
2015-04-23,33.90347554393168,34.34482245416864,33.783107972874596,34.15758514404297,808000
2015-04-24,34.31807439671938,34.605618873558555,34.157585998572976,34.46519088745117,504300
2015-04-27,34.57218782546152,34.69255541283762,34.010473268012184,34.20439910888672,390500
2015-04-28,34.124154096450916,34.64574785208091,34.00378650291457,34.545440673828125,218200
2015-04-29,34.24452169907115,34.41169862892514,34.05059584822032,34.284645080566406,221100
2015-04-30,34.057280487177,34.184334021110494,33.328389053732835,33.63599395751953,614700
2015-05-01,33.68280820461858,33.729617542421714,33.26821011939759,33.395263671875,277900
2015-05-04,33.455443401312195,34.01715793754415,33.455443401312195,33.682804107666016,316200
2015-05-05,33.58918968106795,33.82992487709818,32.800114338932225,33.12109375,396200
2015-05-06,33.067599025418154,33.36851802562909,32.55269374748335,32.93385696411133,194700
2015-05-07,33.829927716778236,33.829927716778236,32.75999625674239,32.840240478515625,285000
2015-05-08,32.439009539312444,33.00072411168189,32.38551424956735,32.679744720458984,412100
2015-05-11,32.606186465006715,32.853610151694795,32.47913291980935,32.679744720458984,402000
2015-05-12,32.59950337438965,32.75999435955965,32.191591231711996,32.64631271362305,356000
2015-05-13,32.791586419385766,32.940240637859276,32.31860041075264,32.4740104675293,393900
2015-05-14,32.57536284079716,32.90645561764387,32.57536284079716,32.65644836425781,193700
2015-05-15,32.724021911621094,32.97402920210173,32.548339162303314,32.724021911621094,200900
2015-05-18,32.60239688046378,32.994302577612814,32.501041247730534,32.872676849365234,321700
2015-05-19,32.77806621210236,33.19024186840724,32.69022744221244,33.082130432128906,196500
2015-05-20,33.06186764501506,33.33214758419204,32.94024193014347,33.16322326660156,202100
2015-05-21,33.190249216718435,33.5213420135134,32.933486109697604,33.50782775878906,244800
2015-05-22,33.43350064659547,33.60918338043133,33.284846422208275,33.50782775878906,280300
2015-05-26,33.386199066539824,33.46728201007452,33.20376051040154,33.2780876159668,351800
2015-05-27,33.30511392604172,33.57539124585536,33.26457116815862,33.54160690307617,495200
2015-05-28,33.447002266674346,33.926746529052,33.44024643065447,33.8726921081543,495400
2015-05-29,33.92000544015029,34.14298421186271,33.71729676288973,34.021358489990234,750500
2015-06-01,34.06189467386972,34.27811756483909,33.87945612631803,34.0821647644043,287500
2015-06-02,33.87270700121408,33.96730421256196,33.51458567279333,33.63621139526367,393400
2015-06-03,33.60242964143117,33.71729953378662,33.25106670243344,33.62269973754883,406600
2015-06-04,33.50105956375066,33.832149660846454,33.338891144453015,33.39970397949219,382200
2015-06-05,33.16997039578724,33.19024048375004,32.87942043961437,33.11591339111328,352000
2015-06-08,33.1699937901625,33.44027384899765,33.00782523934508,33.30513381958008,448500
2015-06-09,33.22402660451525,33.23754085640844,32.5348178010226,32.59563064575195,459800
2015-06-10,32.77130920933556,32.87942064176832,32.62265502314807,32.683467864990234,400700
2015-06-11,32.76455896965615,33.028080470129524,32.75780055408589,32.899696350097656,331200
2015-06-12,32.81861665974211,32.81861665974211,32.33887220990719,32.3591423034668,244500
2015-06-15,32.284807747351856,32.4267061022975,32.06858487396225,32.30508041381836,338100
2015-06-16,32.28481847758983,32.582126960499465,32.13616681371584,32.494285583496094,228300
2015-06-17,32.59563297704624,33.122675950675614,32.59563297704624,33.02132034301758,257000
2015-06-18,33.00104097579399,33.6361952161768,33.00104097579399,33.52808380126953,210300
2015-06-19,33.62945153565286,33.71729289750847,33.25781857368273,33.33890151977539,425400
2015-06-22,33.35917212024241,33.548369100782196,33.0213234991976,33.19700622558594,147100
2015-06-23,33.07537588811091,33.521335902391016,32.66320021569232,32.71049880981445,193100
2015-06-24,32.642933713010166,32.87267087152484,32.41319655449549,32.419952392578125,220700
2015-06-25,31.764528457120498,31.973995544872732,31.264513906148927,31.710474014282227,492500
2015-06-26,31.636143123563397,31.933448967635744,31.467218821289958,31.87939453125,490600
2015-06-29,31.865876047917084,32.21048044467716,31.60911042082176,31.629383087158203,232100
2015-06-30,31.683444952470843,31.683444952470843,31.28478345535437,31.345596313476562,287800
2015-07-01,31.42668223048481,31.440196486629432,31.07532188104784,31.399656295776367,353700
2015-07-02,31.54830863062718,32.034811551879706,31.521282695342705,31.892915725708008,225500
2015-07-06,31.852358773842145,32.07534003932529,31.555052997444317,31.96047019958496,346900
2015-07-07,31.98075296896058,32.64969182161531,31.75777163302199,32.50103759765625,281000
2015-07-08,32.379411383091174,32.690234080895245,32.379411383091174,32.63617706298828,355100
2015-07-09,32.72401644282229,33.31187230020068,31.96723628110456,32.12264633178711,309100
2015-07-10,32.190216284768994,32.70374763354271,32.04832048217906,32.4740104675293,216700
2015-07-13,32.487529044804624,32.703751985403926,32.26454768742241,32.34563064575195,176900
2015-07-14,32.28480209426121,32.55508192746201,32.05506500931438,32.09560775756836,256100
2015-07-15,32.05507782647469,32.10237642956015,31.86588341413282,32.06183624267578,385100
2015-07-16,32.14291887002454,32.62942172837745,32.14291887002454,32.50103759765625,399300
2015-07-17,32.413200891041996,32.62266540817224,32.251032401978584,32.27806091308594,267500
2015-07-20,32.230750052731864,32.37940165214092,31.57532308427744,31.96047019958496,346500
2015-07-21,31.91993128152033,32.10236722535412,31.440184394434283,31.588838577270508,159200
2015-07-22,31.534791265653826,32.007779883848855,31.51452117179338,31.71722984313965,155000
2015-07-23,31.683442247866463,31.805067953728475,30.602327726404532,30.85233497619629,302900
2015-07-24,30.865849116632994,31.51451782712951,30.771251918549794,31.23748207092285,563200
2015-07-27,31.190174848083455,32.278047480414095,31.190174848083455,32.11587905883789,247400
2015-07-28,32.16994256729716,32.48076264582657,32.07534537622996,32.43346405029297,242200
2015-07-29,32.433459320657,32.50102799654313,32.2104780505892,32.33210372924805,243200
2015-07-30,32.26453612151383,32.65644167185117,32.11588193654727,32.38616180419922,282300
2015-07-31,32.629417419433594,32.87266881648699,32.534820226708426,32.629417419433594,305000
2015-08-03,32.65644437835205,32.93348010574453,32.47400583920381,32.71049880981445,209400
2015-08-04,33.77135260514642,33.77135260514642,32.84564797487214,32.974029541015625,318600
2015-08-05,33.11591230507896,33.73755495054341,33.03482937830699,33.43349075317383,401800
2015-08-06,33.40646222266677,33.85242218589434,33.176725115696215,33.81863784790039,229500
2015-08-07,33.737559775003334,34.86597280734009,33.737559775003334,34.60245132446289,372000
2015-08-10,34.79165471400958,34.79165471400958,34.23758056295981,34.251094818115234,266800
2015-08-11,34.26459669714779,34.61595947153719,34.028103761299,34.52811813354492,288900
2015-08-12,34.435993188781865,35.029719094431734,34.27220870697372,34.790863037109375,207800
2015-08-13,34.74991804611649,35.23445346335669,34.60660596368137,34.920528411865234,349200
2015-08-14,34.9000585341249,35.295875860978555,34.64073003043829,35.268577575683594,171400
2015-08-17,35.26174985438263,35.82135426036538,35.05019466270523,35.439186096191406,209600
2015-08-18,35.2890573514273,35.54156263813189,35.057027084620145,35.179866790771484,152900
2015-08-19,35.0228918548402,35.37776168931063,34.81133408718266,35.275394439697266,151100
2015-08-20,35.08430984960171,35.568842585382804,34.98876847672174,35.09113311767578,175100
2015-08-21,34.31997545683029,35.07748575730376,33.460097914500956,34.56565475463867,294600
2015-08-24,33.43282091131868,34.115262629339966,32.8868654542548,33.07112503051758,278900
2015-08-25,33.36455841707969,33.576116180582815,31.808592914678243,31.829065322875977,301600
2015-08-26,32.48421617772633,32.48421617772633,31.60386857194254,32.35455322265625,235600
2015-08-27,32.45008804024661,32.61387512165595,32.033798369834074,32.49103546142578,268300
2015-08-28,32.518336180519164,32.84590776459265,32.15664044125065,32.62070083618164,146100
2015-08-31,32.497853716976884,32.61387009076797,31.992848616870603,32.6070442199707,313000
2015-09-01,32.44327190472758,32.44327190472758,31.330891449543646,31.549272537231445,235400
2015-09-02,31.822248926958864,31.829072196729253,31.385486769035165,31.781301498413086,271100
2015-09-03,31.897317826644162,32.00650836583642,31.296768559432866,31.849544525146484,152400
2015-09-04,31.57657856233931,31.740363116589098,31.487860410190688,31.651647567749023,161900
2015-09-08,32.03380048927391,32.33407639117351,31.569740098435897,32.293128967285156,196500
2015-09-09,32.49786240719233,32.59340379744716,32.27265807349274,32.388671875,248900
2015-09-10,32.40232692656602,32.74354772731331,32.30678551888608,32.54563903808594,199700
2015-09-11,32.47738376299596,32.866375121984014,31.910956196181036,32.852725982666016,160200
2015-09-14,32.87320849062717,33.15301202765806,32.668476544565394,32.74354553222656,97600
2015-09-15,32.79814285965067,32.85956270521081,32.51151604593398,32.791316986083984,100900
2015-09-16,32.839081855687354,33.30996812245637,32.64799908268401,33.09158706665039,119700
2015-09-17,33.023343915079266,33.753556115056455,32.886855093811775,33.3236198425293,143700
2015-09-18,33.00287277937897,33.54200221241626,32.92780379461329,32.9755744934082,404200
2015-09-21,33.22807327404848,33.323617263857685,33.00286894919561,33.09158706665039,111500
2015-09-22,32.85955505401731,33.20759902894574,32.69576796955797,32.907325744628906,173600
2015-09-23,32.98239986283215,33.28949646373568,32.88003259365912,33.255374908447266,203400
2015-09-24,33.234896102295906,33.80814697210731,33.009689194763034,33.73307800292969,181800
2015-09-25,33.75355613733066,34.89323480186241,33.61024404639371,34.25856399536133,250900
2015-09-28,34.12889388295104,34.463291320426265,33.46010161130797,34.21078872680664,330800
2015-09-29,34.21762580996312,34.545197507712025,33.603429852924585,33.658023834228516,252100
2015-09-30,33.76037241206104,34.56565336548879,33.698952590077326,34.45646286010742,290500
2015-10-01,34.531545098819876,34.59296494905128,33.71261723347885,34.06066131591797,308200
2015-10-02,33.91734430052915,34.28586334868578,33.63754337951568,34.27903747558594,245700
2015-10-05,34.43598850080999,34.79768417190242,34.14253852393644,34.756736755371094,141400
2015-10-06,34.71580160400903,34.79769646600532,34.203970431418085,34.449649810791016,146200
2015-10-07,34.4018807286934,34.695330823054356,34.25856861841705,34.647560119628906,203400
2015-10-08,34.633905552654376,35.39141602166531,34.42917362669924,35.38459014892578,189500
2015-10-09,35.42554362051632,35.48014019851825,35.04337538442724,35.06385040283203,140800
2015-10-12,35.14573591538297,35.61661959531095,35.04336865294716,35.33681869506836,197700
2015-10-13,35.275400845353445,35.493781921097614,35.00924907199698,35.268577575683594,222700
2015-10-14,35.32998977106457,35.527898391666945,35.11843201076818,35.15255355834961,154700
2015-10-15,35.11160545322451,35.58931488453302,34.906873583608565,35.582489013671875,186100
2015-10-16,35.6166223921442,36.101157855307086,35.47331029612642,36.0124397277832,232000
2015-10-19,35.28904112177173,35.73262903478801,34.90687563689087,35.145729064941406,406600
2015-10-20,35.13890763435893,35.548371419086564,35.10478348287558,35.21397399902344,311300
2015-10-21,35.30270168105912,35.58250261727702,34.79769638315752,34.80451965332031,172100
2015-10-22,34.86593949801732,35.19351113529867,34.756748952256864,34.80451965332031,257700
2015-10-23,34.81815727757147,34.81815727757147,33.83544269085275,34.09476852416992,217500
2015-10-26,34.10843132188556,34.374583132994715,33.794508806387995,34.35411071777344,235700
2015-10-27,34.31998615164778,34.89323715740184,34.14937576426036,34.85911560058594,332300
2015-10-28,34.85229153943813,35.07749851208732,33.98559041404757,34.347286224365234,452400
2015-10-29,34.16302354726011,34.27903735647604,33.698963103780805,34.0538330078125,152600
2015-10-30,34.09477431110241,34.38822434367517,33.862744113331104,34.265384674072266,246900
2015-11-02,34.19712715710278,34.524698603546064,33.944624655256035,34.42915725708008,218700
2015-11-03,36.01925988752376,36.01925988752376,34.565661433469465,35.009246826171875,444300
2015-11-04,35.02972044136346,35.38458770002861,34.9341764527763,35.370941162109375,182500
2015-11-05,35.3504638671875,35.541549228722154,35.10478454757675,35.3504638671875,141900
2015-11-06,34.87276058029332,35.01607527780019,33.576123256151355,34.1903190612793,237100
2015-11-09,34.094765232075765,34.52470396119839,33.480569650921716,34.408687591552734,179400
2015-11-10,34.42234914078708,35.08431824457591,34.16984650871302,35.016075134277344,196700
2015-11-11,35.07066240082089,35.73945464652876,35.07066240082089,35.64391326904297,265000
2015-11-12,35.55777248840561,35.95056163697865,34.847996067076025,34.88934326171875,167400
2015-11-13,34.82733187475995,35.30970540942262,34.53790670247263,34.62749099731445,96500
2015-11-16,34.703286562296924,35.502647297584296,34.6481569666863,35.48886489868164,121800
2015-11-17,35.40618580918891,35.66804359591144,34.737753681096414,35.2476921081543,362600
2015-11-18,35.24769602438727,35.28904061176617,34.4552248024411,35.006507873535156,223600
2015-11-19,35.05472920121075,35.4337359777166,35.02716703160446,35.41995620727539,163900
2015-11-20,35.668033802190315,35.96434883150478,35.46130305885381,35.69559860229492,212500
2015-11-23,35.66115329796591,35.79897470602184,35.27525388115427,35.357948303222656,178400
2015-11-24,35.22013098571573,35.28215049510775,34.6206108140762,35.14432907104492,144900
2015-11-25,35.096080821262014,35.096080821262014,34.806655659772034,35.02027893066406,122700
2015-11-27,35.02028638793633,35.3717311139596,34.923812189804366,35.2476921081543,47900
2015-11-30,35.37171595508007,35.55088187072408,35.089180740598515,35.10985565185547,413600
2015-12-01,35.213220080969805,35.37171634454927,34.847995732333516,34.923797607421875,275700
2015-12-02,34.91002241484732,34.992714191682545,33.82123902889021,33.84191131591797,281200
2015-12-03,33.690305484785846,33.81434445685446,33.02876605290264,33.11145782470703,277800
2015-12-04,33.11835946053645,34.07621418631443,33.11835946053645,34.0417594909668,255400
2015-12-07,33.99351701706213,34.3380691735113,33.84191322703271,34.3173942565918,303200
2015-12-08,34.668823583232445,35.006483075013044,34.22090492661537,34.55856704711914,341000
2015-12-09,34.30360463805343,34.799760480150155,34.11065631222639,34.37251663208008,271900
2015-12-10,34.48967182172078,34.558583833216126,33.68342100265867,33.862586975097656,431300
2015-12-11,33.380218288956556,33.71788062283115,33.20105229032758,33.51803970336914,406100
2015-12-14,33.504253336418536,33.766113729959045,33.269957748245346,33.580055236816406,256000
2015-12-15,33.62140472461819,34.22781471147068,33.62140472461819,34.200252532958984,254500
2015-12-16,34.365615567983674,34.7997518218031,34.1726672901631,34.79286193847656,255500
2015-12-17,34.87556316134112,35.29591713403839,34.68950471627558,35.16498565673828,389500
2015-12-18,35.075413607243604,35.206342491660976,34.30361481746085,34.613712310791016,459700
2015-12-21,34.77908803322413,34.77908803322413,34.1795655172605,34.510337829589844,173800
2015-12-22,34.648157518908626,35.247680051472194,34.10376721155817,35.16498565673828,192400
2015-12-23,35.21322644083119,35.58534337007828,35.10296986498659,35.39239501953125,227600
2015-12-24,35.323491386168875,35.461312795810855,35.05474108316564,35.2476921081543,167100
2015-12-28,35.192553652953876,35.53710577615,35.14431656600435,35.323482513427734,347400
2015-12-29,35.48197209909524,35.64735561489485,35.25456647896628,35.3717155456543,286100
2015-12-30,35.330382593048114,35.73006177459986,35.28214549576988,35.56467819213867,141800
2015-12-31,35.564672590042576,35.599127278567686,34.820438700023935,35.02717208862305,219500
2016-01-04,34.74462351993422,35.020266180163865,34.02795733503896,34.26225280761719,388800
2016-01-05,34.53790016029646,34.57924735671245,33.814341309721264,34.37251663208008,278900
2016-01-06,34.08309482279095,34.5654683129025,33.945273450084215,34.468994140625,209600
2016-01-07,34.06243077827783,34.593041482908376,34.06243077827783,34.23470687866211,486300
2016-01-08,34.28981832999186,34.813538909991784,34.2484737670132,34.35873031616211,209900
2016-01-11,34.47587876843825,35.01338177714784,34.46209637039712,34.91001510620117,233300
2016-01-12,35.123647282136275,35.123647282136275,34.262266900516096,34.59303665161133,193400
2016-01-13,34.593029755517776,34.8893447580229,34.22780275898601,34.37251663208008,232900
2016-01-14,34.393188057046906,34.91001617008331,34.15200265578607,34.65504837036133,400100
2016-01-15,33.82124234949054,34.51034669113078,33.621401459521,34.10377502441406,346300
2016-01-19,34.37941676472109,34.903137560535875,34.055536868065225,34.70329666137695,462800
2016-01-20,34.73774830805567,34.88935209808509,33.883257803423035,34.3173942565918,568400
2016-01-21,34.406977293095636,34.53101627517214,33.25617176576905,33.60761642456055,344300
2016-01-22,33.89014647823594,34.558578427192984,33.77988990581536,34.468994140625,644500
2016-01-25,34.38629519568959,34.47587683484727,33.965941279543486,34.05552291870117,241900
2016-01-26,34.23471214480686,34.848014735920046,34.22781962764543,34.834232330322266,197700
2016-01-27,34.73085969225083,35.38550671047611,34.599928185626226,35.116756439208984,288600
2016-01-28,35.25458384402635,35.89545119804469,34.92381402077896,35.81275939941406,192700
2016-01-29,36.09529011291178,37.03247254100186,36.09529011291178,36.4536247253418,380500
2016-02-01,36.32269160269894,37.06692560234068,36.12285069960351,36.894649505615234,272800
2016-02-02,36.749925958462406,37.25297167767846,36.38469896768185,37.17716979980469,206500
2016-02-03,37.24608978493126,37.87317464153464,37.02557660208552,37.47349548339844,406500
2016-02-04,37.48727969894671,37.48727969894671,36.832630005645086,36.894649505615234,218500
2016-02-05,37.05312800174839,37.2116216302824,36.46049805148517,36.83261489868164,333000
2016-02-08,36.846400205143105,37.09447812285921,36.432936132708356,36.949764251708984,514000
2016-02-09,36.79127685379079,37.8180433810763,36.59143598297243,37.659549713134766,319000
2016-02-10,37.783582866076536,37.81803754879821,36.639667421416156,36.86707305908203,398500
2016-02-11,36.56785484265919,36.99233465421241,35.89982234637469,36.53306198120117,341800
2016-02-12,36.67918909784446,37.15237938836529,36.087702561955844,36.58176803588867,201600
2016-02-16,36.70702193869273,36.818360666828156,36.36604559060786,36.484344482421875,209600
2016-02-17,36.48435181332675,36.48435181332675,36.087707348737595,36.143375396728516,396800
2016-02-18,35.44750524001982,37.29851350604977,35.37096201081964,36.93666458129883,422500
2016-02-19,36.69310526955971,37.110627502381924,36.205997325196165,36.51913833618164,357400
2016-02-22,36.67223357725861,37.201091937070814,36.56785234548745,36.90882873535156,200600
2016-02-23,36.734863267420614,37.089754691615035,36.51218577488194,36.971458435058594,186800
2016-02-24,36.95059341752571,37.65342165404389,36.95059341752571,37.646461486816406,208500
2016-02-25,37.78562531297413,37.8621712044169,37.4585692147986,37.62557601928711,171500
2016-02-26,37.5977321140449,37.5977321140449,36.56089069634767,36.567848205566406,216200
2016-02-29,36.533061129048214,37.28459966073212,36.352136660971595,36.89491271972656,300900
2016-03-01,37.06887531762213,37.20804939836407,36.19904063114101,36.393882751464844,284900
2016-03-02,36.352135027384605,36.89491106174838,35.69106008670886,36.8879508972168,306600
2016-03-03,36.95755165469557,37.590791458498984,36.386940080038684,37.576873779296875,319200
2016-03-04,37.39593053516442,38.244887305226385,37.103664727304896,38.2100944519043,299100
2016-03-07,38.09180941716364,38.599792657661446,38.022221035538735,38.52324676513672,206000
2016-03-08,38.58586105648583,38.892041861565005,38.25880241719091,38.66240692138672,207000
2016-03-09,38.72504227167956,39.135604360139496,38.279684671271006,39.086891174316406,232200
2016-03-10,38.96860975626256,39.31654377194347,38.293616916393304,39.23999786376953,205500
2016-03-11,39.31654542038195,39.365255972257515,38.65547023196591,38.85031509399414,247000
2016-03-14,38.78070797352908,38.94771739542444,38.502362476403086,38.69720458984375,130500
2016-03-15,38.67633918939616,38.94076708036504,38.62066848317616,38.69025421142578,112500
2016-03-16,38.66241782201519,39.40699619221317,38.258813204025564,39.34436798095703,148900
2016-03-17,39.31652787203096,40.3116189668178,39.31652787203096,40.23507308959961,253900
2016-03-18,40.485592936451624,40.59693168960122,39.83147809351345,40.04719543457031,443800
2016-03-21,39.83842684004189,40.054146788167074,39.20518732308859,39.85234451293945,188100
2016-03-22,39.796675626252075,39.921932033486215,39.246942121752014,39.546165466308594,194000
2016-03-23,39.40699074370568,39.98455958585615,39.04513920142568,39.81059265136719,173400
2016-03-24,39.76885861503355,40.15854300939694,39.69231270770479,40.026329040527344,133000
2016-03-28,40.06110713049676,40.36033048264387,39.643587532141424,39.81755447387695,93300
2016-03-29,38.669367254376795,40.01934961502423,38.669367254376795,39.86626052856445,686200
2016-03-30,39.928901529387005,39.928901529387005,38.76680073612301,38.87813949584961,572600
2016-03-31,38.91989001952081,39.3165344914084,38.91989001952081,39.017311096191406,333000
2016-04-01,39.03121747967035,39.393068984417866,38.66240846625583,38.961631774902344,360700
2016-04-04,38.90598032390355,38.96165103886303,38.56500383109121,38.88510513305664,205100
2016-04-05,38.878143010765555,38.878143010765555,37.528160095214844,37.528160095214844,258500
2016-04-06,37.47943662465632,37.63948588513275,37.20804863278219,37.465518951416016,398100
2016-04-07,37.416810579937724,37.86912304096849,37.24284363618938,37.716033935546875,465400
2016-04-08,37.8900159307727,38.168361558625485,37.60471013587117,38.0083122253418,284800
2016-04-11,38.19619135838463,38.37711851195498,38.022224370849976,38.258819580078125,420800
2016-04-12,38.27273390033773,38.58587498133647,38.189230496913176,38.52324676513672,296400
2016-04-13,38.732015259455395,38.745932938891656,38.196196546526004,38.558048248291016,266600
2016-04-14,38.488449754116104,38.822465986346444,38.244894426462174,38.65545654296875,420100
2016-04-15,38.56499100327581,39.086891837055774,38.52324063546936,39.03818130493164,284200
2016-04-18,39.01035107893115,39.3930778503418,38.732002888164274,39.3930778503418,328800
2016-04-19,39.46266842437781,39.52529664227689,38.96860284679913,39.191280364990234,350200
2016-04-20,39.09386127680493,39.28870345152984,38.35624030109191,38.41191101074219,427000
2016-04-21,38.3701549095856,38.37711507499797,37.77170810133767,37.8691291809082,387300
2016-04-22,37.87608023922883,38.23793177243229,37.80649452898861,38.043087005615234,286400
2016-04-25,37.89696432036928,38.210105399031505,37.75083270183535,38.203147888183594,257600
2016-04-26,38.28665420986489,38.544124603271484,38.0987695483437,38.544124603271484,200100
2016-04-27,38.64153062814477,39.11472085319831,38.237928762378225,38.94075393676758,199300
2016-04-28,38.725032225490324,39.2469329150278,38.53018749631989,39.010337829589844,234200
2016-04-29,38.954687003565866,39.19824237553696,38.55108497829529,39.1008186340332,174900
2016-05-02,39.100809682619214,39.85930567055303,39.038181476110005,39.67142105102539,274700
2016-05-03,39.483543372255156,39.94281605167186,38.8224683772322,39.72013854980469,353700
2016-05-04,39.67838480013917,40.645640678982645,39.664467124710285,40.45775604248047,310800
2016-05-05,40.36033899692569,40.70131544264953,39.970652009602084,40.14461898803711,413200
2016-05-06,40.11677277955975,40.14460546929734,38.8085407990098,39.601829528808594,704900
2016-05-09,39.678378258276055,40.15156852674148,39.38611243150636,40.019351959228516,313500
2016-05-10,40.172443709180484,40.235071911022224,39.81755233509378,40.019351959228516,217400
2016-05-11,40.06110780053389,40.15852886481121,39.60879268264641,39.984561920166016,302900
2016-05-12,40.03371624304027,40.51122790878445,39.612383680921106,40.0828742980957,189000
2016-05-13,40.068831647365315,40.23736360964477,39.81603102517891,39.963497161865234,193600
2016-05-16,39.86518153666025,40.110958401128876,39.67558109317007,39.98455810546875,290500
2016-05-17,40.047762032360566,40.047762032360566,38.69949565644749,38.93825149536133,261400
2016-05-18,38.72758205918474,39.18402519611298,38.27113624348955,38.313270568847656,323700
2016-05-19,38.22199745906461,38.537998339483735,37.941107192299135,38.50288772583008,169600
2016-05-20,38.601194943330924,38.692481994628906,38.28519409215519,38.692481994628906,169000
2016-05-23,38.74163180270714,38.797810914273754,38.257099019898746,38.29220962524414,177800
2016-05-24,38.32029614084172,39.155940268342206,38.32029614084172,39.12785339355469,252200
2016-05-25,39.984566439943094,39.984566439943094,39.02954565410765,39.415767669677734,260200
2016-05-26,39.50002542461622,40.10393735304417,39.50002542461622,39.98455810546875,213800
2016-05-27,40.00562769751306,40.384825916060656,39.99158292219397,40.35673904418945,202400
2016-05-31,40.39185488727923,40.66572134464086,40.10394365277503,40.54634475708008,531500
2016-06-01,40.58145390627501,40.785099149393325,40.46909837192822,40.6727409362793,144400
2016-06-02,40.55336155630169,40.78509633671732,40.251405576299724,40.70785140991211,233800
2016-06-03,41.05897220037529,41.6418157914221,40.77808197994967,41.445194244384766,218900
2016-06-06,41.564557828893776,41.880558558209614,41.49433663516441,41.683937072753906,176800
2016-06-07,41.75416122116796,42.06314092448218,41.75416122116796,42.006961822509766,168100
2016-06-08,42.063155017243496,42.4423533675351,41.92270989402502,42.421287536621094,130900
2016-06-09,42.47042861275384,42.91282966420659,42.29487293759592,42.82856369018555,161800
2016-06-10,42.63897497278216,43.08839719625391,42.49150612920669,42.70217514038086,131800
2016-06-13,42.69513895842501,42.90580522938632,42.52660701316276,42.667049407958984,104500
2016-06-14,42.77940291450843,43.12349319458008,42.42127053863266,43.12349319458008,180700
2016-06-15,43.15861312486356,43.15861312486356,42.47043509466559,42.512569427490234,410400
2016-06-16,42.49149703604912,42.94794289089031,42.266785972401294,42.884742736816406,219200
2016-06-17,42.9549686995991,42.9549686995991,42.32999081715052,42.8987922668457,460500
2016-06-20,43.15159067305417,43.530791619849985,42.73025539480304,43.39034652709961,214100
2016-06-21,43.383325808442486,43.650171235301315,42.835592855366365,43.34119415283203,152900
2016-06-22,43.383325049259575,43.383325049259575,42.88474748896548,42.8987922668457,232200
2016-06-23,42.96900833256386,43.38331985473633,42.30891992383449,43.38331985473633,184300
2016-06-24,42.81452405771367,43.58696804968974,42.17550143052842,43.39034652709961,584800
2016-06-27,43.34119915693708,43.671242105317816,43.256930478451594,43.54484176635742,338600
2016-06-28,43.71336128825474,44.14171754634878,43.36927100066164,43.90296173095703,272600
2016-06-29,44.078540150915565,44.42262793735044,43.973205624343414,44.27516174316406,198400
2016-06-30,44.345364588031,45.42678818921612,44.22598533604113,45.38465118408203,304900
2016-07-01,45.71470567291064,45.71470567291064,44.90012728814852,45.349552154541016,152400
2016-07-05,45.44785622000448,45.82705713942145,45.37763501808304,45.7568359375,159800
2016-07-06,45.78491963071994,45.93239111793417,45.356563338896684,45.58127975463867,127500
2016-07-07,45.447856852384405,45.6023467132818,44.584123198649976,44.71754455566406,156600
2016-07-08,44.74564445652368,45.19506668805208,44.282177445414035,45.15293502807617,232900
2016-07-11,45.08269489771547,45.23718474789537,44.3734511540811,45.19505310058594,184800
2016-07-12,45.019505266863696,45.047594822473094,44.52794875876919,44.71052551269531,259700
2016-07-13,44.7807445790244,45.18100864889793,44.7807445790244,45.14590072631836,164600
2016-07-14,45.145907952250035,45.145907952250035,44.55604064740372,44.57710647583008,148900
2016-07-15,44.62625765748171,44.886079339079046,43.88892426557354,44.759681701660156,144200
2016-07-18,44.717554585530166,45.209108473606705,44.60519902843156,44.865020751953125,106400
2016-07-19,44.87202487032656,44.87202487032656,44.57708998761042,44.68944549560547,107300
2016-07-20,44.745627835474764,44.879049173784615,44.49984830225118,44.570072174072266,102100
2016-07-21,44.45070614773675,44.76670696797006,44.141729056157295,44.57710647583008,132900
2016-07-22,44.52092290132187,45.67256776926323,44.387498865969796,45.46189880371094,207400
2016-07-25,45.489995247312564,45.63746140252425,44.97035183977586,45.09675216674805,103300
2016-07-26,45.06865397701044,45.11780935266528,44.60518709314542,44.74563217163086,115500
2016-07-27,44.69647596231571,44.76669716086516,43.93807415989994,44.30323028564453,145600
2016-07-28,44.155764916114265,44.56305269644284,44.155764916114265,44.408565521240234,94600
2016-07-29,44.54198563194112,44.94225235265559,44.26811921026984,44.836917877197266,183300
2016-08-01,44.71051453934433,44.95629139368657,44.54198260458588,44.9422492980957,125900
2016-08-02,44.82288748994835,45.265285973402435,44.745642544935436,44.76670837402344,202200
2016-08-03,44.55603582017729,45.152926789009946,43.72741272745794,43.88892364501953,176400
2016-08-04,43.79764477222815,44.22600120161014,43.63613381469803,43.74848937988281,180500
2016-08-05,43.66421946339202,43.853819964922224,43.067331079097784,43.10946273803711,217300
2016-08-08,43.18671004368015,43.4605765568177,42.870709190533795,42.976043701171875,161300
2016-08-09,43.04624926542844,43.285005081101176,42.969004342892134,43.08135986328125,132200
2016-08-10,43.158621008800594,43.158621008800594,42.83559910110638,43.095420837402344,149000
2016-08-11,43.18748548474138,43.421200627338926,43.0387591403571,43.40703582763672,200000
2016-08-12,43.54867725657842,43.64074439397977,43.25122189255981,43.2866325378418,136100
2016-08-15,43.36453726450891,43.40703165953508,42.69880795238649,42.73421859741211,145000
2016-08-16,42.55007559030675,42.55007559030675,41.941002856236786,42.082645416259766,299700
2016-08-17,41.912674327863634,42.578403562516016,41.537316671285645,42.465087890625,252500
2016-08-18,42.51466893847074,43.35037314206877,42.309286113456274,43.33620834350586,161700
2016-08-19,43.13083724096596,43.37163347866294,42.52176424551715,42.8404655456543,182600
2016-08-22,42.98209873435747,43.30079996455799,42.847537193454684,43.251224517822266,95100
2016-08-23,43.39994911675881,43.66907488942588,42.734219786118295,42.769630432128906,151000
2016-08-24,42.720058313658875,42.720058313658875,42.28804137437792,42.443851470947266,221200
2016-08-25,42.486336122825946,42.712967464934806,42.44384173305853,42.535911560058594,304500
2016-08-26,42.64923672788565,43.08833471328886,41.50191226361697,41.77103805541992,275700
2016-08-29,41.79226079882257,42.23136124312283,41.72143954092011,42.22427749633789,266500
2016-08-30,42.30220333709388,42.5359184662731,41.65771984677122,41.69313049316406,180700
2016-08-31,41.72854342962896,42.05432841863604,41.544406437285204,41.9976692199707,175900
2016-09-01,41.919765852027574,42.15348100339625,41.72146405207312,42.08974075317383,197400
2016-09-02,42.24554791478953,42.861701822963504,42.07557302546954,42.854618072509766,163000
2016-09-06,43.173311454162466,43.49909367268002,42.94668011070167,43.43535614013672,190300
2016-09-07,43.37162495321027,43.76114748718384,43.187485259700324,43.6336669921875,210700
2016-09-08,43.51326578631908,43.881542456785056,43.407033845891455,43.77531051635742,153900
2016-09-09,43.42119272557507,43.42119272557507,41.870181211176266,41.88434600830078,153700
2016-09-12,41.74270413279254,42.472176384894404,41.74270413279254,42.33761215209961,335800
2016-09-13,42.082646374714585,42.21012684296563,41.50898696924362,41.57272720336914,430800
2016-09-14,41.75686892187541,41.91267900122075,41.21862009579181,41.44525146484375,409600
2016-09-15,41.388598350066246,42.2738781097057,41.36735250036592,42.13931655883789,212300
2016-09-16,42.13931327125714,42.8829476710063,41.74270699728328,42.854618072509766,748700
2016-09-19,42.854608028706515,43.052912470046586,42.59256605817618,43.01750183105469,166600
2016-09-20,43.27954962505407,43.435359699573695,42.90419193824836,42.91835403442383,129800
2016-09-21,43.1308344899047,44.115265230690795,42.83337906152968,44.04444122314453,160600
2016-09-22,44.24274087210806,44.40563201904297,43.98777987632843,44.40563201904297,196900
2016-09-23,44.33480836840618,44.33480836840618,44.05860152135639,44.0656852722168,150400
2016-09-26,44.11525369947523,44.11525369947523,43.6549072265625,43.6549072265625,194500
2016-09-27,43.67613751122521,43.85319336823842,43.045819092523416,43.14496994018555,205100
2016-09-28,43.12374939812442,43.2795595082243,42.56425191336534,43.06709289550781,132500
2016-09-29,42.96084929702372,42.96084929702372,42.125145119499535,42.40135192871094,103600
2016-09-30,42.6279646100291,42.670458985765265,41.88433059542202,42.22427749633789,172500
2016-10-03,42.17472194399069,42.17472194399069,41.52315741903094,41.941009521484375,236000
2016-10-04,41.84186322802651,41.98350582611414,40.375837482553266,40.637882232666016,183100
2016-10-05,40.73703071967453,40.857427461251376,40.26251939887,40.446659088134766,254000
2016-10-06,40.31917011093786,40.56704729240653,40.07837397680031,40.340415954589844,171300
2016-10-07,40.66620168961824,40.850341356090716,40.40415968911698,40.4112434387207,266000
2016-10-10,40.34042482548029,40.91408704516051,40.326260026044565,40.88575744628906,123000
2016-10-11,40.83618486841928,40.86451446928129,40.064220805715905,40.234195709228516,181900
2016-10-12,40.30501935246664,40.72287153366102,40.12088233947944,40.694541931152344,240700
2016-10-13,40.71577370173601,41.487737491123916,40.70160890632008,41.11237716674805,188300
2016-10-14,40.956581698395674,41.26111543235191,40.71578550980806,40.77952575683594,107300
2016-10-17,40.91408445621065,41.11946998254346,40.87867381069167,41.04156494140625,122600
2016-10-18,41.204471001107464,41.79229549434545,40.90701552732555,41.778133392333984,313000
2016-10-19,41.8489337164773,42.00474377704548,41.36026039241165,41.91267395019531,198900
2016-10-20,42.025995725143396,42.19597060696572,41.74978890613382,42.09681701660156,147200
2016-10-21,41.82768145801912,42.288025118357105,41.7710222804437,42.181793212890625,254900
2016-10-24,42.45093072396331,42.52175472016164,41.96933835645151,42.19597244262695,234300
2016-10-25,42.118066466668274,42.599658823535044,42.075572069888565,42.59257507324219,125400
2016-10-26,42.585497241798656,42.68464814011601,42.22430159603189,42.38011169433594,144600
2016-10-27,42.174713360591745,42.351769254382354,41.85601221143694,42.0684814453125,138100
2016-10-28,42.08264831006591,42.37302260239306,41.77103087426492,42.21012878417969,228100
2016-10-31,42.30220576579786,43.48494087516924,42.25971136669123,43.40703582763672,274000
2016-11-01,43.34329453293524,43.34329453293524,42.22429969842127,42.245548248291016,218400
2016-11-02,42.195970598366394,42.28095668843069,41.622308411699436,41.827693939208984,141100
2016-11-03,41.5514832524913,42.23138005890225,41.21861995005637,42.061405181884766,161400
2016-11-04,43.343292606007246,43.343292606007246,41.508993046141875,41.75687026977539,284100
2016-11-07,42.110979903878395,42.613818074722026,41.176124850434846,42.58549118041992,276100
2016-11-08,42.59256474596349,43.052911143651315,42.40134405930818,42.74129104614258,140000
2016-11-09,41.85601407823261,42.32344155062094,41.33901116950451,42.082645416259766,286300
2016-11-10,42.1469542785774,42.2684139302152,40.353617403432786,41.73970031738281,388200
2016-11-11,41.761139403980366,43.20438182676337,41.59681018548918,42.69710159301758,362500
2016-11-14,42.61851859784411,43.39729798738974,41.97548874390324,43.26869201660156,224700
2016-11-15,43.39728539869514,44.011732638597074,43.09006041598897,43.990299224853516,232300
2016-11-16,43.99031777576917,44.25467331695775,43.24011799776768,43.661659240722656,310900
2016-11-17,43.66165761404226,43.947446567365475,43.090076981884394,43.40444564819336,216600
2016-11-18,43.41872299951058,43.86884381010532,43.31155046943685,43.53303909301758,259700
2016-11-21,43.761678161082365,43.911717546369125,43.4473095358847,43.86885070800781,228800
2016-11-22,44.02602756816319,44.71907043126084,43.86884464006147,44.70478057861328,150200
2016-11-23,44.19750760937136,44.833391127124514,43.91886226792995,44.368980407714844,239300
2016-11-25,44.47614386827403,44.96913146972656,44.47614386827403,44.96913146972656,76000
2016-11-28,45.12631843632107,46.133729808442695,44.85481670662921,45.726478576660156,266500
2016-11-29,45.64789307312857,45.99798495456685,45.19777221433982,45.54786682128906,235100
2016-11-30,44.96199151347182,45.140610579479414,44.16177886090079,44.168922424316406,271100
2016-12-01,43.81169128417969,44.33325871309717,43.561625642065515,43.81169128417969,278700
2016-12-02,44.268949733909075,44.776227239494425,43.71880267026315,44.06889724731445,211700
2016-12-05,43.98315905374036,44.4404234189328,43.69022389944453,44.43327713012695,189200
2016-12-06,44.61190170801612,44.90483689852438,44.21894026594566,44.71907424926758,242900
2016-12-07,44.811948911273966,45.27635681400057,44.75478950604029,45.219200134277344,178200
2016-12-08,44.94770342952869,45.94082776503281,44.654768258771576,45.876522064208984,278000
2016-12-09,46.012276608825275,46.57671356201172,45.719341423394866,46.57671356201172,337800
2016-12-12,46.169460466804615,47.14828950911767,46.169460466804615,46.98396301269531,230500
2016-12-13,47.15543885489279,47.43408419386268,46.76962097377559,47.31977081298828,297200
2016-12-14,47.434092151761575,47.81276380665858,45.719350268303195,45.783653259277344,290800
2016-12-15,45.7550713745124,46.17660985304076,45.46213614631611,46.06944274902344,276600
2016-12-16,46.24806185607345,46.76962659902166,45.70505824129965,46.01228332519531,1048400
2016-12-19,46.12659615982342,46.12659615982342,45.354963039659246,45.62646484375,409400
2016-12-20,45.72647784102475,46.448100345739284,45.376383295829804,45.97654342651367,341000
2016-12-21,46.00512322298447,46.26948138590885,45.42639923095703,45.42639923095703,239300
2016-12-22,45.32636993082481,45.755057293546045,45.08344790960258,45.219200134277344,288900
2016-12-23,45.41925327148371,45.63359559325053,45.21205451272124,45.605018615722656,337700
2016-12-27,45.36924804419432,45.96940555931204,45.36924804419432,45.812225341796875,125300
2016-12-28,45.905096648736404,45.905096648736404,45.12631746816544,45.233489990234375,141600
2016-12-29,45.49071070256464,45.990847449031115,45.312091604045676,45.947975158691406,144300
2016-12-30,45.95511980318212,46.383804534071196,45.47642194453969,45.862239837646484,223000
2017-01-03,45.9408296041871,46.24805464014749,45.36210280320132,45.48356246948242,169100
2017-01-04,45.69076458324824,46.05514633413212,45.54072519909082,45.869380950927734,228000
2017-01-05,45.94796414119314,45.9693975557125,45.43354311415504,45.576438903808594,144900
2017-01-06,45.4549789465516,45.66932127967815,45.29064973363756,45.469268798828125,289100
2017-01-09,45.583593563271656,45.61217327326165,44.37612943406144,44.52616882324219,197800
2017-01-10,44.497583937811534,44.769085700116264,44.040319533199884,44.519020080566406,314200
2017-01-11,44.54045468906072,45.212061460607586,44.49758512791525,45.13346862792969,233700
2017-01-12,45.11203490746534,45.14061461470392,44.61190093283381,44.95484924316406,236800
2017-01-13,44.87625364608577,45.19776577389585,44.56188235594534,44.78337097167969,266000
2017-01-17,45.01199724078706,45.44068183859048,44.869101466349186,45.054866790771484,131200
2017-01-18,44.89768665714159,45.27635818902825,44.83338368705606,45.25492477416992,160900
2017-01-19,45.07630719872469,45.169189875350966,44.597606688891375,44.7119255065918,130600
2017-01-20,44.64047898672139,45.1263230897394,44.64047898672139,44.811954498291016,185700
2017-01-23,44.919131390779214,45.03344750801338,44.32611738434924,44.426143646240234,111400
2017-01-24,44.39040990503187,45.02629332757373,44.39040990503187,44.96199035644531,208100
2017-01-25,45.19062309072507,46.25519118349336,44.35468718132355,45.98369216918945,442800
2017-01-26,46.055140395900565,46.51240477942814,45.72648196092896,46.21232604980469,211100
2017-01-27,46.4409554568103,46.51954827904967,45.897951989798614,46.055137634277344,130600
2017-01-30,46.11944686255965,46.11944686255965,45.404967844529125,45.990840911865234,259000
2017-01-31,46.05514131391101,46.78391018726176,45.697903166470475,46.69102478027344,249000
2017-02-01,46.362376896892,46.68388912239811,45.919399530818396,46.15517807006836,270300
2017-02-02,46.37665998581904,46.6410127323624,45.88366958666486,46.61957931518555,166100
2017-02-03,46.73389876696474,47.069698058932396,46.46954056586162,47.062557220458984,192700
2017-02-06,47.35548197162009,47.35548197162009,46.67673175761692,46.976810455322266,165100
2017-02-07,46.97681149515645,47.0911303069199,46.683873628278334,46.81962585449219,149000
2017-02-08,46.96253368638801,47.32691270637826,46.61958263407841,47.01968765258789,170300
2017-02-09,46.88394056294355,47.51267779546295,46.783914308929596,46.89822769165039,150400
2017-02-10,46.96967317324135,47.34834476214796,46.62672758182558,47.08399200439453,159100
2017-02-13,47.26047987091692,47.26047987091692,46.95074018827406,47.09480285644531,186200
2017-02-14,47.094796825002064,47.094796825002064,46.56896320744598,46.90751647949219,193700
2017-02-15,47.46937145985252,47.51979393995492,46.57617088562211,47.3325080871582,205600
2017-02-16,47.28207814196344,47.807917204842425,47.26767407662471,47.714271545410156,178600
2017-02-17,47.91596241452198,48.0096080758706,47.39012883651969,47.96638488769531,269000
2017-02-21,47.915959757141366,48.34095386086455,47.62783449535146,48.304935455322266,296700
2017-02-22,48.33373978345951,48.412975863901515,47.76468315830146,47.901546478271484,255900
2017-02-23,48.196901673112556,48.333759553425544,47.67106251469842,48.08885192871094,435500
2017-02-24,48.11045434650402,48.441802821569105,47.96638620801645,48.35536193847656,565300
2017-02-27,48.27611559276841,48.41297892138192,48.081630516623875,48.36255645751953,265400
2017-02-28,48.168079175734235,48.63628548923261,48.168079175734235,48.412986755371094,259400
2017-03-01,48.0600292212696,48.83077585884677,47.75749439058785,48.398582458496094,287900
2017-03-02,48.29773853546326,48.758745571663326,48.21850243590037,48.3193473815918,196100
2017-03-03,48.36977302918867,48.55705886732414,47.82232507690532,48.49943161010742,334900
2017-03-06,48.40578296186291,48.57145994224734,48.13926653101662,48.36977005004883,249200
2017-03-07,48.232914778339676,48.5138408174931,48.1104609655063,48.13927459716797,290900
2017-03-08,47.73588418605935,47.86554276696446,46.95793819626641,46.96513748168945,188700
2017-03-09,46.986742604639446,47.32529030913377,46.50412128975239,46.52573013305664,351400
2017-03-10,46.713011868615716,46.979533735989456,46.61216694488213,46.87868881225586,234800
2017-03-13,46.87869464380492,47.051570892333984,46.59056389916525,47.051570892333984,198400
2017-03-14,46.99395788959773,47.24607030671668,46.864299289988196,47.09480285644531,171100
2017-03-15,47.318094276015465,48.412984545200594,47.224448621081116,48.1896858215332,279500
2017-03-16,48.290517228743965,48.340939684333954,47.81510079406512,48.01679611206055,194600
2017-03-17,47.91595557201254,48.693906900425645,47.91595557201254,48.53543472290039,627300
2017-03-20,48.70832274625313,48.70832274625313,47.526991537586596,47.88715362548828,164500
2017-03-21,47.908759266383036,48.55705208036299,47.70706938995304,48.33374786376953,181000
2017-03-22,48.412983540026694,48.80916400505317,48.182480041003174,48.56425094604492,217400
2017-03-23,48.43459756197019,48.94602708336121,48.08884502429282,48.621883392333984,154200
2017-03-24,48.52103581771152,49.104496628232155,48.420190875044675,48.924415588378906,151800
2017-03-27,48.83075939462901,49.23413903286424,48.499411049559306,49.0900764465332,217900
2017-03-28,48.982050164273055,49.2557714073496,48.76595068588134,49.24136734008789,151300
2017-03-29,49.14052089545498,49.147725676686846,48.62188655951807,48.80196762084961,276700
2017-03-30,48.88839741836245,48.88839741836245,48.18968217959787,48.60747146606445,182200
2017-03-31,48.722713680025045,49.133298129747445,48.398570086531095,48.773136138916016,268500
2017-04-03,48.773140947723675,48.773140947723675,48.124848201181244,48.36255645751953,184400
2017-04-04,48.31213321241162,48.967630727659156,48.254505970176076,48.82356262207031,188300
2017-04-05,48.77315072572244,49.270176180320924,48.708324185890014,48.98925018310547,382300
2017-04-06,48.8667818778576,49.37821679960425,48.578656648684216,49.298980712890625,170700
2017-04-07,49.298982966748966,49.68795863868006,49.24135572002509,49.486263275146484,264000
2017-04-10,49.51508389605939,49.810419455529015,49.07568569505763,49.666351318359375,292100
2017-04-11,49.57271442466308,50.120162390785644,49.34221088560693,49.968894958496094,418500
2017-04-12,49.99770862688186,50.02651676060324,49.45026066033173,49.93287658691406,278700
2017-04-13,49.896851801394995,49.94007498773055,49.522285658855644,49.57270812988281,264500
2017-04-17,49.687968942010095,50.033721502775386,49.601528053999836,49.968894958496094,223400
2017-04-18,50.01210160537659,50.33624524643488,49.84642464720318,50.06972885131836,315600
2017-04-19,50.069736569906425,50.27142646615781,49.63033836922841,49.702369689941406,260500
2017-04-20,49.70237506411615,49.87525135164745,49.2053495548708,49.8104248046875,181000
2017-04-21,49.91847274849843,50.8116732801715,49.91847274849843,50.69641876220703,291600
2017-04-24,50.99895641661036,51.89936168176494,50.63879431054853,51.034969329833984,166600
2017-04-25,51.042181326163835,51.15743035866391,50.7972682016888,50.970149993896484,178600
2017-04-26,51.085392346428655,51.38072791443634,50.782857493082474,51.22225570678711,302100
2017-04-27,51.28708151036806,51.69046680466045,50.96293781439724,50.98454666137695,211300
2017-04-28,51.0133758258194,51.0133758258194,50.285846613980524,50.35788345336914,205300
2017-05-01,50.545135233202856,50.545135233202856,49.60871730331075,49.83201599121094,262100
2017-05-02,49.97608245346676,50.13455462961233,49.5871067926467,49.79600143432617,196000
2017-05-03,49.81042332054588,49.81042332054588,49.234161718427586,49.37102508544922,204700
2017-05-04,49.09009579467542,49.90406016996518,49.03246853917591,49.8536376953125,265500
2017-05-05,50.15617264331201,50.43709864488575,50.069737255527826,50.271427154541016,167600
2017-05-08,50.386676401385444,50.65319833809757,50.163377654401366,50.285831451416016,255000
2017-05-09,50.15617289498463,50.40829076565376,49.88245167289862,49.990501403808594,204700
2017-05-10,50.09134516902814,50.40108479263717,49.781605545419104,49.98329544067383,176900
2017-05-11,50.059525886154006,50.34989547729492,49.70382604463452,50.34989547729492,167300
2017-05-12,50.35715624011675,50.54589176676994,50.2482669511465,50.34989547729492,128800
2017-05-15,50.53862878520786,50.727364282892395,50.37892525767599,50.4370002746582,132900
2017-05-16,50.422465242346156,50.48780100353139,49.65299085766951,49.66025161743164,231600
2017-05-17,49.66025482171867,50.19743477370099,49.44973708172918,49.92158126831055,230000
2017-05-18,50.08128621322524,50.3789164695867,49.478776016736475,50.211952209472656,224800
2017-05-19,50.0958024911789,50.57490740171891,49.805433025647766,50.27728271484375,163400
2017-05-22,50.35714164079886,51.162914391897694,49.81270089212872,51.0467643737793,145900
2017-05-23,51.2137402849912,51.60573283942605,50.98144573427401,51.467811584472656,182100
2017-05-24,51.6347583859897,52.54942039052064,51.6347583859897,52.26631164550781,357000
2017-05-25,52.30260061534638,53.03577670247002,52.19371137776923,52.984962463378906,164600
2017-05-26,52.96320084830362,53.36971487712126,52.87608832569773,53.10112762451172,294100
2017-05-30,53.064816470474625,53.15192897192813,52.73815428211358,52.781707763671875,124800
2017-05-31,52.919656456342295,53.326170555064934,52.68010113173536,53.27535629272461,235800
2017-06-01,53.31889957544679,53.42778884197919,52.94142306158438,53.413272857666016,236900
2017-06-02,53.81252776454272,54.117418827834776,53.529418985894495,53.798011779785156,261200
2017-06-05,53.79073771352502,53.96495717921558,53.12289181309705,53.1737060546875,180600
2017-06-06,53.17371722989588,53.39149576153104,52.90512444599093,53.1083869934082,224400
2017-06-07,52.992237626990416,53.77623370464568,52.73090560110532,53.747196197509766,363100
2017-06-08,53.59474702758982,53.6310397534146,52.81801180421913,53.587486267089844,276800
2017-06-09,53.40601908955684,53.943199192895726,53.02854252626601,53.914161682128906,248100
2017-06-12,53.91415579078464,54.14645031319683,53.0793509854003,53.3116455078125,269100
2017-06-13,53.33341294189608,53.33341294189608,52.74541874621564,52.89786148071289,386200
2017-06-14,53.1519293137683,53.64555574850571,52.89059734606397,53.1737060546875,164400
2017-06-15,52.95592019831269,53.39873232982817,52.95592019831269,53.326141357421875,162700
2017-06-16,52.68735431367694,53.30438613569793,52.52765078691749,53.00675582885742,850400
2017-06-19,53.18098074775923,53.42053049896899,52.86883445668269,53.12290573120117,432000
2017-06-20,53.06483313360417,53.40601694851261,53.035795624001466,53.13016891479492,280100
2017-06-21,53.22454059739794,53.376983380314655,52.89787828233915,53.043060302734375,203800
2017-06-22,53.2608352358999,53.522167285443146,53.10839246338945,53.16646194458008,159900
2017-06-23,53.13741152504084,53.56570776709131,53.101118800406375,53.26082229614258,352200
2017-06-26,53.4858613698708,53.72541663743986,53.04304910133572,53.46408462524414,175300
2017-06-27,53.16645761377462,53.31164515077131,52.61476158820192,52.709129333496094,152200
2017-06-28,52.94142908525711,53.18098439121735,52.61476678683045,52.701873779296875,243900
2017-06-29,52.520388259718864,52.57120251303975,51.97594745770726,52.44053649902344,206700
2017-06-30,52.469578672282665,52.78898574346782,52.00498958965266,52.034027099609375,235700
2017-07-03,52.23729182896528,52.411511376040885,51.99048126546982,52.00499725341797,79200
2017-07-05,52.164696538860774,52.389730332827945,51.32988607257672,51.547664642333984,233700
2017-07-06,51.351646788597016,51.79445901406424,51.213725573263076,51.685569763183594,170500
2017-07-07,51.787210716570165,52.23002304860184,51.66380545376493,51.72914123535156,221100
2017-07-10,51.65654616168678,52.02676192094488,50.98143934293494,51.03950881958008,210200
2017-07-11,51.11936954383312,51.24277481855695,50.66204118191227,51.09033203125,250000
2017-07-12,51.53313888807147,51.62025141649314,50.9959588086511,51.032257080078125,329500
2017-07-13,51.04676181075338,51.13387431996831,50.74187633600725,50.828983306884766,211900
2017-07-14,51.03951369714558,51.308106513358055,50.86529417388443,51.02499771118164,195700
2017-07-17,51.054030481685274,51.26454825782036,50.7418841982213,51.22098922729492,162700
2017-07-18,51.15565889334448,51.38795341513871,51.03225364015279,51.308101654052734,134300
2017-07-19,51.344407892030475,51.8525505065918,51.33714712943985,51.8525505065918,125500
2017-07-20,51.9759426091092,52.847051134068984,51.77268561478656,52.810752868652344,207800
2017-07-21,53.144689158170905,53.376983715264394,52.636546545259854,53.31890869140625,251500
2017-07-24,53.34793281748531,53.54393458924181,52.33890306907287,52.51312255859375,134300
2017-07-25,52.54216102916404,52.65105028899305,52.18646128283794,52.25905227661133,261300
2017-07-26,52.26633077208438,52.65832891747577,52.04129695352883,52.47684860229492,155100
2017-07-27,52.49136076864518,53.06483918746138,52.45506803125537,52.74543762207031,123900
2017-07-28,52.75266375751441,52.847037007034785,52.25903738682772,52.68007278442383,188300
2017-07-31,52.745418114720806,53.333412303361484,52.49134135526335,53.18822479248047,245000
2017-08-01,53.23178399939411,53.935928199179884,53.1446714925636,53.72541046142578,359500
2017-08-02,54.53117662055568,54.53117662055568,53.086590131525725,53.53666305541992,212200
2017-08-03,52.905120985877915,53.60926524866247,52.556682004056086,53.44230651855469,253000
2017-08-04,53.33341113303529,53.768962579446274,53.15193090216928,53.70363235473633,188400
2017-08-07,53.7108915550086,54.001261053570786,53.253563333151,53.88511657714844,171600
2017-08-08,53.81979888766164,54.56749685923776,53.74720787322171,54.34972381591797,209800
2017-08-09,54.451343404260044,54.451343404260044,53.91415780125027,53.972232818603516,204000
2017-08-10,53.84155391635075,54.29888764566066,53.79800043292586,54.066593170166016,185500
2017-08-11,54.09949926645423,54.172615465042604,53.43413460736915,53.594993591308594,170200
2017-08-14,53.741227918238216,54.29692108859889,53.6023032310459,54.26767349243164,165300
2017-08-15,53.92402636281211,54.37004248476369,53.273282626537004,54.09950637817383,173100
2017-08-16,54.25304892906908,54.647883124443545,53.82165942092827,54.64057540893555,155700
2017-08-17,54.633271653712114,54.75756977995531,54.44316502754561,54.4650993347168,234000
2017-08-18,54.12874704524668,55.02809246831971,54.10681274343658,54.88916778564453,210000
2017-08-21,54.889175066583455,55.29132258114074,54.61863895875318,55.16701889038086,258200
2017-08-22,55.19625221853621,55.85430908203125,54.947656058109025,55.85430908203125,239300
2017-08-23,55.74464228709089,56.00055178719044,55.51066709008434,55.920127868652344,155700
2017-08-24,55.971312942494144,56.2199091628563,55.77389304664511,56.10292434692383,114900
2017-08-25,56.23454070690659,56.31496463709228,55.91282267252574,56.16141891479492,89400
2017-08-28,56.256458392860125,56.519681147149356,56.066351830671714,56.32957458496094,143600
2017-08-29,56.33688354492187,56.52698451408207,56.11021611491171,56.336883544921875,153600
2017-08-30,56.300331323523174,56.585488399538484,56.21990183250262,56.322265625,168300
2017-08-31,56.468502151316756,56.622047836126754,56.19065279731071,56.54161834716797,228300
2017-09-01,56.695164763894205,56.8340894426907,56.431941992705184,56.680538177490234,121700
2017-09-05,56.6659190111803,57.075374189267166,56.6659190111803,56.90720748901367,211700
2017-09-06,57.03151098281996,57.11925377717459,56.526999677496455,56.7609748840332,165500
2017-09-07,56.8706446473437,57.54332258207546,56.629356177795934,57.50676727294922,166000
2017-09-08,57.43366929688521,57.960109426898285,56.75367785324041,57.86505889892578,137800
2017-09-11,57.86505889892578,58.20871126850251,57.748074062837325,57.86505889892578,295000
2017-09-12,57.843104978888576,57.843104978888576,56.60742064215949,56.84870910644531,183300
2017-09-13,56.94375297606204,56.973000566366814,56.5123635704833,56.70977783203125,303000
2017-09-14,56.8121440335018,57.1850438527929,56.30032512734357,57.177730560302734,149000
2017-09-15,57.331302642822266,57.41172657580674,56.877973176637674,57.331302642822266,405500
2017-09-18,57.28740404868653,57.28740404868653,56.47580156371007,56.77558517456055,164700
2017-09-19,56.84138827938144,57.18504048689225,56.548917959473904,56.79751968383789,190400
2017-09-20,56.877969141027904,56.94377205745809,56.30765488499565,56.51238250732422,191500
2017-09-21,56.51969602712836,56.885282662288546,56.32227612023262,56.41001892089844,187000
2017-09-22,56.71709894847277,56.71709894847277,56.21258770832979,56.234527587890625,175500
2017-09-25,56.18333236336012,56.89257108763053,55.97129709586351,56.70977783203125,168100
2017-09-26,56.70979713078995,56.92915134351991,56.38808468477119,56.6074333190918,183800
2017-09-27,56.37344629265123,56.929139424389355,56.04442062085303,56.81214904785156,295800
2017-09-28,56.7463459416168,57.148493386514915,56.34419849671869,56.914512634277344,214400
2017-09-29,56.92183775198136,56.92183775198136,56.3588367905778,56.51238250732422,171100
2017-10-02,56.643970035555874,57.07535940380121,56.52697968446136,56.899879455566406,283200
2017-10-03,57.016877323776534,57.016877323776534,55.97129963124979,56.70247268676758,194100
2017-10-04,56.81949041866252,57.4994819776876,56.497772302612944,57.38980484008789,186900
2017-10-05,57.411739151925644,57.65302773896282,57.00959708527462,57.38980484008789,214400
2017-10-06,57.12654445966854,57.46288337012952,56.50504852559048,57.258155822753906,111800
2017-10-09,57.36784393776806,57.66031430966782,57.01688395421504,57.09000015258789,112100
2017-10-10,57.20699170721742,58.01859443529971,57.199683991403354,57.62376022338867,198800
2017-10-11,57.57987577529165,58.26718020455695,57.57987577529165,57.80653762817383,228300
2017-10-12,57.886983031329365,58.06977633804323,57.50677540786449,57.62376022338867,347600
2017-10-13,57.784605027020234,58.07707536157847,57.25815954049694,57.30934143066406,237200
2017-10-16,57.33859261202397,57.740740044521615,56.812147092539064,57.038814544677734,191700
2017-10-17,57.14850945460772,57.94548569696719,56.7244275895529,57.60183334350586,166900
2017-10-18,57.631064864044944,58.1063285058198,57.470205885745,58.01127243041992,149900
2017-10-19,57.39709030081944,57.96740444565806,57.12655423639753,57.8284797668457,147300
2017-10-20,57.73343256294977,58.15751433837836,57.594507876210756,57.71149826049805,160200
2017-10-23,57.923539364265714,57.923539364265714,57.2874166987501,57.48483657836914,147000
2017-10-24,57.5433235168457,57.79192528362046,57.28741403517193,57.5433235168457,199100
2017-10-25,57.53602176393767,57.80655228185069,56.95108096372067,57.616451263427734,175800
2017-10-26,57.97472880307944,58.36956303526043,57.56527356011069,57.78462219238281,160000
2017-10-27,57.879668156125106,58.38417382693273,57.64568739720081,58.267189025878906,210100
2017-10-30,58.1209569834293,58.1209569834293,56.71710575705513,56.768287658691406,229200
2017-10-31,56.92914885489396,57.68956969313128,56.775603144058884,57.28742218017578,291200
2017-11-01,58.49385765653456,58.49385765653456,56.23453508218722,56.5343132019043,229300
2017-11-02,56.56355889283924,57.90891489593832,56.56355889283924,57.08269119262695,228900
2017-11-03,56.84872263427035,57.11925875664154,56.12486264756998,56.24916076660156,275700
2017-11-06,56.424620948753365,56.61472749703334,55.78850398776677,56.35881805419922,363800
2017-11-07,56.48314285278321,56.84141624225703,56.26378861034039,56.4831428527832,259900
2017-11-08,56.197978926438005,56.702490276339255,55.92013508737861,56.44657516479492,300500
2017-11-09,56.1541102482379,56.541631194871336,56.015185539667634,56.24916076660156,195300
2017-11-10,55.95667751486798,56.08097560541446,54.98421593455179,55.817752838134766,262900
2017-11-13,55.693447715741335,56.622040577069626,55.58377064682125,56.336883544921875,235300
2017-11-14,56.31850119510008,57.82052495255597,56.31850119510008,57.791072845458984,197100
2017-11-15,57.83523022725467,57.864676704927135,56.973771893896995,56.981136322021484,186900
2017-11-16,56.951689952160216,57.48918091102595,56.77498298129769,57.43764114379883,171600
2017-11-17,57.1873124616153,57.38611275850224,56.340582731446894,57.0621452331543,205700
2017-11-20,57.06214256918276,57.07686581173193,56.71608738642855,57.017967224121094,140700
2017-11-21,57.0400559351826,57.83524586525577,56.907524280170406,57.80579376220703,219500
2017-11-22,57.7984180271588,57.938314084924144,57.319831276699695,57.3419189453125,148900
2017-11-24,57.577520783940386,57.592249638906324,57.22410690852969,57.56279754638672,68600
2017-11-27,57.503913722317066,58.38009552842359,57.07686665569253,58.18865966796875,155300
2017-11-28,58.41688862776436,59.07954669845773,58.1960063491416,59.05009460449219,194200
2017-11-29,59.05747808623746,59.45507305693081,58.32119235178631,58.97648620605469,266500
2017-11-30,59.15318007663945,59.51396405095992,58.75559081163066,59.27098846435547,223500
2017-12-01,59.58757186143986,59.58757186143986,58.056097029949335,59.05744552612305,238800
2017-12-04,59.285706090210404,59.81583254990734,58.93229219535416,59.18999099731445,164400
2017-12-05,59.2047272854066,59.2047272854066,57.58489560882872,57.90886306762695,224200
2017-12-06,58.085584257926065,58.57153556509548,57.57018646312335,58.47581481933594,150700
2017-12-07,58.519978150681695,58.54206581845791,57.90149536588291,58.416893005371094,162300
2017-12-08,58.54206607900579,58.65986884680755,58.011939580365436,58.4095344543457,114500
2017-12-11,58.534704828415734,58.534704828415734,57.82787133099238,58.28437042236328,251900
2017-12-12,58.24755459841978,58.424261570554364,56.92960269279488,56.9664192199707,154500
2017-12-13,57.2535608212837,57.511259617257785,56.78233856081326,57.106300354003906,157800
2017-12-14,57.12105763961219,57.290400239503235,56.50993903541437,56.517303466796875,172200
2017-12-15,56.473105185778635,57.79105712850727,56.473105185778635,57.356651306152344,792600
2017-12-18,57.54070522068215,57.8204916508379,56.20066601534786,56.215389251708984,221900
2017-12-19,56.259594316558484,56.36267386751645,54.978453124799366,55.037357330322266,196700
2017-12-20,55.14779559748726,55.250875137765206,54.492501826828764,54.58085250854492,315700
2017-12-21,54.39677566763972,54.61766358470475,54.13171241412693,54.190616607666016,177100
2017-12-22,54.18325684599413,54.44832012233717,54.043366396056214,54.080177307128906,171600
2017-12-26,54.13170750397016,54.411499589194996,53.71938942142312,53.77829360961914,369800
2017-12-27,54.013922816291995,54.59558923015613,54.013922816291995,54.27162170410156,202700
2017-12-28,54.37469959140715,54.7943822293712,53.99919229930848,54.7133903503418,213800
2017-12-29,54.875354099421614,55.1993214974123,54.52929903655196,54.750186920166016,210300
2018-01-02,54.65449372235992,54.79438419509025,53.940295645705135,54.337890625,340100
2018-01-03,54.227440710684725,54.6618465595596,53.84456901659155,54.04336929321289,218200
2018-01-04,54.14644432046319,54.71338176731785,53.601594543076274,53.689945220947266,184300
2018-01-05,53.829825961879735,54.190604234458114,53.402779082347564,54.15379333496094,385600
2018-01-08,54.227434410843856,54.5293085793724,53.74884765753386,54.521949768066406,331600
2018-01-09,54.5145804413462,54.58084344162577,53.68257982805291,54.028629302978516,365800
2018-01-10,53.896108062830706,53.947647834332045,53.292354046351946,53.542694091796875,279100
2018-01-11,53.48377986401375,53.82983495810955,53.21135219862897,53.410152435302734,290100
2018-01-12,53.36598950210952,53.88875167006754,53.11564944542574,53.74885559082031,255000
2018-01-16,53.999190682099574,54.40415006511856,53.778308341973485,54.10227584838867,346400
2018-01-17,54.116988373670296,54.49249558015916,53.77093326351517,54.37468719482422,299900
2018-01-18,54.11699051650229,54.51458540663149,53.79302306141631,53.910831451416016,419300
2018-01-19,53.9550010403605,54.05072175139007,52.86530163603055,52.997833251953125,515200
2018-01-22,53.2334532688885,53.66049466483699,52.9242090352115,53.100921630859375,262600
2018-01-23,53.13773221353468,54.08754134397197,52.902121038207,53.793025970458984,388000
2018-01-24,54.03599427587397,54.46304122891275,53.299708750253764,53.32179641723633,305100
2018-01-25,53.18926943492766,54.08017432450698,53.18926943492766,54.05072784423828,264900
2018-01-26,54.12435427098333,54.12435427098333,53.21872054073533,53.631038665771484,182400
2018-01-29,53.47641718407621,53.47641718407621,52.732772827148445,52.73277282714844,166900
2018-01-30,52.74749938256912,53.19663404326169,52.65178427783964,52.90211868286133,156700
2018-01-31,53.145089154955166,53.43224005888441,52.54133525215359,53.336524963378906,224600
2018-02-01,53.145081608151415,53.41750923462972,51.738773765736624,51.95229721069336,249800
2018-02-02,52.14375476252457,52.36464272674765,51.731436554550065,51.849239349365234,301100
2018-02-05,51.59152256254023,52.011205054965544,50.568086210530915,50.58280944824219,259700
2018-02-06,50.22203917451431,50.457650337467,49.066071028556856,50.339847564697266,638300
2018-02-07,50.10424492497294,50.973062289420405,50.10424492497294,50.60491943359375,340300
2018-02-08,50.52391728168147,51.13503002884676,49.7581796231881,50.479736328125,455500
2018-02-09,50.61963450735114,51.83450685901022,50.61963450735114,51.45899963378906,385400
2018-02-12,51.44427399240252,51.517901424766684,50.509188187397335,51.32646560668945,279700
2018-02-13,50.973046935269444,51.40745267793397,50.43555605600382,51.13502502441406,266800
2018-02-14,50.786160739421625,51.00141992540091,50.31853222972077,50.51152420043945,460600
2018-02-15,51.32060333974761,51.32060333974761,49.88059615646062,50.83070755004883,394200
2018-02-16,50.60059593809294,51.56555018346727,50.110700185281225,51.469051361083984,648400
2018-02-20,51.15730970429401,51.372568947537076,50.66741384900926,51.02370071411133,348000
2018-02-21,51.04594450229944,51.32058665134234,50.30367393382405,50.32594680786133,437800
2018-02-22,50.422459803264566,51.12019622463723,50.14781754604661,50.61545181274414,284200
2018-02-23,50.823280424286956,51.94411087036133,50.76389740366976,51.94411087036133,223300
2018-02-26,51.95895519928276,51.98122241684733,51.350293379185665,51.54328536987305,177200
2018-02-27,51.7140078172625,52.00349299043704,50.63771736962148,50.65998458862305,191800
2018-02-28,51.00884850930374,51.32802516873397,50.5709058077243,50.58575439453125,421200
2018-03-01,50.63770845760254,51.63977277785363,50.5857497347177,50.919769287109375,263300
2018-03-02,50.87525385464563,51.1350475660813,50.38535228758563,50.904945373535156,206600
2018-03-05,50.68224922538758,51.00885018897594,50.40761265425807,50.86781692504883,616300
2018-03-06,50.838121322755924,50.88266141798283,49.78409823263227,49.873172760009766,8425500
2018-03-07,49.88060097185388,50.667411957141006,49.88060097185388,50.37050247192383,556500
2018-03-08,50.466994919354256,50.78617162031707,50.2072012471932,50.25173568725586,476900
2018-03-09,50.32595569858112,50.964308953289176,50.177498160814125,50.533790588378906,223000
2018-03-12,50.54863726861181,51.14245613767471,50.518945758851025,51.00142288208008,392600
2018-03-13,51.10534116536765,51.43936640829842,50.622864034296434,50.979156494140625,305900
2018-03-14,51.10534060393144,51.62493353286784,50.89750569758746,51.35771560668945,199200
2018-03-15,51.43194570565555,51.743698090361164,51.02369449015277,51.57297897338867,496900
2018-03-16,51.66946685273943,52.849674615363696,51.58781661799578,52.75318145751953,570400
2018-03-19,52.834837143664984,53.10205509165594,52.211326710660444,52.86452865600586,334800
2018-03-20,52.73092312421005,53.26535905507919,52.51566389299458,52.80514907836914,275000
2018-03-21,52.849674534740686,53.37669174476443,52.6269967101147,52.89421463012695,184400
2018-03-22,52.87937161355805,53.89628467532766,52.701228202478816,52.70865249633789,259900
2018-03-23,52.842256514701724,53.41380250055646,52.003486942673824,52.04802703857422,296100
2018-03-26,52.263297458318604,52.760617608565404,52.05545684666487,52.656700134277344,263500
2018-03-27,52.82741693496204,53.78494704546275,52.37463124713432,53.23566818237305,286900
2018-03-28,53.30246174665022,53.81463038595622,53.04266811188505,53.31731033325195,274500
2018-03-29,53.40638675606507,54.03732152513847,53.40638675606507,53.62907028198242,247600
2018-04-02,53.71071354961715,53.93339704659144,52.25586351512775,52.62699890136719,306600
2018-04-03,52.52308140066039,53.2133934449894,52.32266512094223,52.938751220703125,383800
2018-04-04,52.78288217777853,53.21340064281422,52.50082128503653,53.020408630371094,172900
2018-04-05,53.01297414625989,53.39895809695541,52.26328478681604,53.228233337402344,142400
2018-04-06,53.26535969700998,53.56226918030186,52.98329313949787,53.23566818237305,344800
2018-04-09,53.339576721191406,53.66617766443603,52.99813285465221,53.339576721191406,277200
2018-04-10,53.92598365278753,53.92598365278753,53.29505450127167,53.47319793701172,481500
2018-04-11,53.458350599076276,53.69587707331775,53.20598119779127,53.5251579284668,239900
2018-04-12,53.50288799811435,53.71814723935546,52.73092558013585,53.064945220947266,310500
2018-04-13,53.168855851440554,53.45834101304131,53.07236268526591,53.19854736328125,195600
2018-04-16,53.39898038708434,54.297127665196705,53.354440273826505,54.289703369140625,340200
2018-04-17,54.38617557580841,55.14329491512511,54.15607345458295,55.08391189575195,233000
2018-04-18,55.1136064746725,55.50700908954421,54.631129325780556,54.638553619384766,437900
2018-04-19,54.65340078618659,54.757318252405454,54.17834789402113,54.71278381347656,170800
2018-04-20,54.62371713504614,54.66825724346329,54.17093706024942,54.260005950927734,145800
2018-04-23,54.41587226044572,54.87608220973903,54.26742036097147,54.68309020996094,166900
2018-04-24,54.7424757899148,55.75196461006991,54.6534012482268,55.59608840942383,232600
2018-04-25,55.455053865485375,55.93753104487212,55.15072576539894,55.870723724365234,285000
2018-04-26,55.944954511587504,56.78371851101637,55.67031226570232,56.687225341796875,207300
2018-04-27,56.78371877050746,57.481455166277435,56.73918433267603,57.214237213134766,200800
2018-04-30,57.31815267262504,57.488871787060916,56.56845757123965,56.716915130615234,357800
2018-05-01,56.672367858786856,56.96927727688422,56.23443085597725,56.635257720947266,164900
2018-05-02,56.65753441417693,57.64475598768986,56.204748750026695,57.42949676513672,329400
2018-05-03,57.48145974985849,58.513215837790675,56.509081029410616,58.483524322509766,297500
2018-05-04,58.50577907796404,59.27774132156094,58.2385611604468,59.0995979309082,215500
2018-05-07,58.713604788553525,58.93628823932541,58.14947753285337,58.53546142578125,290500
2018-05-08,58.446413046953985,58.446413046953985,56.9767197365329,57.12517166137695,313300
2018-05-09,57.080625006253356,57.11773514798706,56.39773723712458,56.83567428588867,211600
2018-05-10,57.19195683802269,57.47401765119941,56.67978826847016,57.3997917175293,145600
2018-05-11,57.40723607745907,57.911980580955316,57.19198247225883,57.73383712768555,152800
2018-05-14,57.75625686896475,57.94317032161512,56.70206225802662,56.82168960571289,346600
2018-05-15,56.67963340416551,56.78430448103696,55.8273085187003,56.07403564453125,282600
2018-05-16,56.07402477245417,56.17869582903118,55.393657200558906,55.610477447509766,285100
2018-05-17,55.73761277384993,55.92452628992033,55.14696537856976,55.32640075683594,236100
2018-05-18,55.67778319745255,55.87217479587634,55.25909886621317,55.69273376464844,729400
2018-05-21,55.939456172350084,56.07403408231347,55.53572244245994,55.95440673828125,200900
2018-05-22,55.946931668938205,56.410473344838174,55.78244693072386,56.044124603271484,121000
2018-05-23,56.26095276458801,56.88897926676065,56.02918189414043,56.246002197265625,231400
2018-05-24,56.193665763467486,56.75440614756951,56.006752302100146,56.731971740722656,159500
2018-05-25,56.83664017210073,56.933838818132294,56.56001191283155,56.82168960571289,226900
2018-05-29,56.82168310705924,57.79363523133809,56.470284943602344,57.382423400878906,330900
2018-05-30,57.307676894317936,58.406729122801785,57.128241541957415,58.1375732421875,203600
2018-05-31,58.2945678754979,58.2945678754979,57.427286726877036,57.43476486206055,245900
2018-06-01,57.46467737122999,57.46467737122999,56.567495001602076,56.911415100097656,175100
2018-06-04,57.128222442467866,57.240365935108755,56.27589196938144,56.545047760009766,159800
2018-06-05,56.67214863423861,56.67214863423861,55.87215946138512,56.08897399902344,146100
2018-06-06,56.0590912355735,56.10394864368946,54.4142492535144,54.586212158203125,181200
2018-06-07,54.81797696642364,55.3413323502892,54.53387057291747,54.85536193847656,252400
2018-06-08,54.97498200181338,55.251615956276275,54.44414849796218,54.66096878051758,148800
2018-06-11,53.846027247612156,54.32453095480954,52.679689078193,53.02360916137695,368100
2018-06-12,52.97126894679194,54.16004141808976,52.97126894679194,54.13013458251953,286600
2018-06-13,54.28714133246567,54.66096822184822,53.890885742383475,53.95817184448242,228400
2018-06-14,54.1525500765106,54.45161265513232,53.87591619306026,54.42918395996094,425300
2018-06-15,54.40676352698357,54.78806855521173,54.07779973978375,54.66096878051758,422900
2018-06-18,54.71329656643752,55.45347211296223,54.62357607128653,55.37870788574219,177000
2018-06-19,55.5656286248758,56.425431611520295,55.5656286248758,56.34318923950195,186300
2018-06-20,56.40299939353879,56.7618699907437,56.07402992597988,56.694583892822266,188600
2018-06-21,56.58244897852873,57.068425168086094,56.485256022275955,56.80674743652344,130900
2018-06-22,56.91888506215825,57.30766825516837,56.65720735771652,57.053462982177734,327100
2018-06-25,57.11328206771656,58.010464483385526,57.11328206771656,57.92074966430664,227600
2018-06-26,57.79363702551381,58.660912407390185,57.636624718722125,58.24970626831055,173200
2018-06-27,58.18242130905664,58.28709238980041,57.733830148133954,58.18989944458008,248100
2018-06-28,58.354382247632216,58.78054469186363,57.85344985896177,58.04036331176758,304000
2018-06-29,57.98056755314148,58.391773813429694,57.49459133266714,57.87589645385742,213200
2018-07-02,57.90578486215497,58.3693322743197,57.546914230407815,58.18241882324219,351700
2018-07-03,58.23475255685119,58.93754893645168,58.23475255685119,58.63100814819336,66200
2018-07-05,58.690812388908036,59.43846604991324,58.34689238934302,59.40108108520508,250500
2018-07-06,59.520725327530535,60.3954789905578,59.520725327530535,60.11885070800781,239400
2018-07-09,60.223516463041,60.260895730920566,57.232901233673765,57.46467208862305,288000
2018-07-10,57.41981165587734,57.85344650610492,56.76187268947792,57.52448272705078,271100
2018-07-11,57.60670643597147,58.302024443027705,57.60670643597147,57.950626373291016,249200
2018-07-12,57.943174951316095,58.33195245406828,57.44224822718371,58.100181579589844,200400
2018-07-13,58.234747618738794,58.391754214967584,57.73382099684524,57.99549865722656,272300
2018-07-16,58.08523271745766,58.08523271745766,57.54692100234429,57.898319244384766,212600
2018-07-17,58.01046276491129,58.21233251015205,57.816076859900974,57.898319244384766,115600
2018-07-18,57.8983092658247,58.107651406923544,57.33756894324756,57.718868255615234,101000
2018-07-19,57.69644787826263,58.87774236389204,57.69644787826263,58.62354278564453,136100
2018-07-20,58.62354326683764,58.70577994553964,57.51701301842511,57.958126068115234,113200
2018-07-23,57.958117231748986,58.00298033637412,57.546911084346405,57.718868255615234,91100
2018-07-24,57.68896671647467,57.711395416555746,56.7095364144855,57.61419677734375,249600
2018-07-25,57.62167279831173,58.242226763802975,57.524479866810616,57.561859130859375,181900
2018-07-26,57.97306820771499,58.59362214369806,57.65905502473982,58.444087982177734,128500
2018-07-27,58.41418803677883,58.87025730093163,57.66653425346549,57.688968658447266,183500
2018-07-30,57.65905785809051,57.74877265526626,57.10578998949539,57.2403678894043,240600
2018-07-31,57.62169415971714,58.02542800847402,57.14319605100098,57.965614318847656,277800
2018-08-01,57.91326296257084,57.94316979922278,56.477769028152835,57.11327362060547,176800
2018-08-02,56.0964644967661,57.703921330388475,56.074035795111406,56.82168960571289,217100
2018-08-03,56.096463328047804,57.15065791702275,56.096463328047804,56.657203674316406,218100
2018-08-06,56.80673420998739,57.733823259157326,56.80673420998739,57.25532531738281,228500
2018-08-07,57.37494447962686,57.49457181199087,56.530097835350425,57.322608947753906,179000
2018-08-08,57.23289822955255,57.68896748442392,57.016077952306695,57.599246978759766,155500
2018-08-09,57.472165253418005,58.15252742986488,57.345059737779636,58.01047134399414,217100
2018-08-10,58.0029730666467,58.75062673637668,57.7487678527832,57.7487678527832,144300
2018-08-13,57.890827593074036,58.08521915684809,57.569336266278356,57.99549865722656,129800
2018-08-14,58.09339365394241,59.1477213750017,58.09339365394241,58.75611114501953,207000
2018-08-15,58.91428980658245,59.29083516819888,58.19131765612781,58.61305236816406,136500
2018-08-16,58.56786049765346,59.313424418424354,58.364528539205224,59.215518951416016,156100
2018-08-17,59.140205835748134,59.81045603205114,59.140205835748134,59.46403503417969,168900
2018-08-20,59.53933865157766,59.7878599187361,59.110077256315364,59.140201568603516,105800
2018-08-21,59.072430007046826,59.117613605597455,58.537736356904375,59.10255432128906,169900
2018-08-22,59.01217268871224,59.1176049002219,57.80722902458423,58.08586883544922,144500
2018-08-23,58.115983967178416,58.14610827222725,57.31017748039902,57.52104187011719,289000
2018-08-24,57.60389524808222,57.656611357386254,56.94117762459933,57.528587341308594,295700
2018-08-27,57.65661355765944,57.65661355765944,56.602291331344,56.78303146362305,219500
2018-08-28,56.8583401808143,56.8583401808143,56.08265778374032,56.323646545410156,276700
2018-08-29,56.61734520662018,56.95623364047403,56.18055132851435,56.888458251953125,452000
2018-08-30,56.926109234129065,57.10685509446191,56.722777323285435,57.00142288208008,335800
2018-08-31,57.00895041190243,57.099323343276055,56.33870030468272,56.54203796386719,616300
2018-09-04,56.75291591418175,57.00896399564615,56.54205143635787,56.798099517822266,407500
2018-09-05,56.92611534876885,57.47587401148967,56.77549952793795,57.40056610107422,455800
2018-09-06,57.40808938147703,57.73944528313013,57.17462742742959,57.50598907470703,279600
2018-09-07,57.23487534785963,57.41561545070965,56.80561401257565,56.92610549926758,230900
2018-09-10,57.09179538236654,57.310192341384905,56.813155543252755,57.04661178588867,183100
2018-09-11,57.061675932203926,57.234889309505355,56.662538807635116,56.76797103881836,217600
2018-09-12,56.7980910985319,56.986363746627504,56.47426191398245,56.81315612792969,205000
2018-09-13,56.858337299307344,57.16710718691219,56.62488106422807,56.9713020324707,338700
2018-09-14,56.76044470868093,57.257481553018295,56.42908298203887,57.091800689697266,289500
2018-09-17,57.24995613389658,57.66415834354001,57.031564873131614,57.58131790161133,244100
2018-09-18,57.686736395648516,58.22143000978694,57.10685918600193,57.995506286621094,281700
2018-09-19,58.06328945518099,58.06328945518099,55.93204148206495,56.36883544921875,242100
2018-09-20,56.35376733416801,57.40056274085175,55.82660050086959,57.31772232055664,320100
2018-09-21,57.15956636992607,58.236485944490774,57.00141806471891,57.875,604800
2018-09-24,57.74698683315763,57.79970294478063,56.76043999608783,56.850807189941406,204200
2018-09-25,56.828217733476215,56.828217733476215,55.92451128394558,55.992286682128906,168100
2018-09-26,56.1880742688567,56.301038976102085,55.26930307684237,55.36720275878906,154100
2018-09-27,55.40486693444557,56.07511700865725,55.337091548471655,55.70610427856445,136200
2018-09-28,55.86425613909653,56.49684943085675,55.86425613909653,56.489322662353516,197000
2018-10-01,56.41402264836516,56.421549417921135,55.73623992266257,55.8190803527832,170300
2018-10-02,55.984749365349494,56.81315357626399,55.984749365349494,56.67759704589844,122400
2018-10-03,56.68510537138952,57.1369641560065,55.924488291572054,56.21819305419922,132700
2018-10-04,56.03747868012321,56.18809451363536,55.344630907340324,56.0148811340332,349400
2018-10-05,56.06758650723435,57.234879102979185,56.06758650723435,57.00142288208008,139900
2018-10-08,57.15203907185002,57.950313184012934,57.001423266182385,57.475868225097656,144700
2018-10-09,57.453275029156224,58.372046359970255,57.453275029156224,58.281673431396484,291500
2018-10-10,58.093398512432096,59.192909911358,58.093398512432096,58.28920364379883,327500
2018-10-11,58.31180003797944,58.33439183460669,56.8583350835033,56.90351867675781,233800
2018-10-12,56.911051506030034,56.911051506030034,55.97722085130809,56.526973724365234,304700
2018-10-15,56.466736762573746,56.88846566778955,56.18809116698449,56.301055908203125,233500
2018-10-16,56.496850631893714,57.40809525513992,56.263394399584726,57.31772232055664,223700
2018-10-17,57.14451645586622,57.49846998068052,56.813160476878394,57.430694580078125,323700
2018-10-18,57.468356598532395,57.76206154827135,56.76045515985155,57.21984100341797,178400
2018-10-19,57.06167062177689,58.32686302385677,57.06167062177689,57.98044204711914,242400
2018-10-22,58.07082593452166,58.43230626291752,57.58131581692713,57.731937408447266,217100
2018-10-23,57.68673482859622,57.829823871318474,57.04660901191098,57.17463302612305,297100
2018-10-24,57.362910535145645,58.808843131186535,57.13698679892854,58.48501968383789,450600
2018-10-25,58.01808428498747,58.01808428498747,56.64746000619568,57.52104187011719,210900
2018-10-26,57.66413986127044,57.66413986127044,56.40648009418235,56.790557861328125,123000
2018-10-29,56.94117435823316,57.65660804998004,56.57216161427291,56.888458251953125,196900
2018-10-30,57.17463559330505,57.52858908606345,56.79809030239188,57.27254104614258,219900
2018-10-31,57.08428741573526,57.08428741573526,55.45007594213334,55.728721618652344,340400
2018-11-01,55.3521674100134,56.48180347960551,55.16389473174805,56.15797424316406,371700
2018-11-02,56.361304308086595,56.48933409166797,54.78734752873542,55.41994094848633,262500
2018-11-05,55.41993414678321,56.835748143059405,55.41993414678321,56.58722686767578,378600
2018-11-06,56.542037304166506,57.03154728855237,56.36882395746086,56.888458251953125,179600
2018-11-07,57.18217705932011,57.490941258478436,56.331186637065535,57.46834945678711,211100
2018-11-08,57.64154806175596,57.91266110376837,56.92610863314699,57.754512786865234,274500
2018-11-09,57.5963602103787,58.454882864717085,57.5963602103787,57.875,234700
2018-11-12,57.6867419994773,59.192923282730625,57.460818254364675,58.47748947143555,180000
2018-11-13,58.6281052823401,59.06489923329089,58.07081981649377,58.884159088134766,156600
2018-11-14,58.709695706978124,59.41512250087827,58.30767934465046,58.99793243408203,219300
2018-11-15,58.72486908680407,59.6654420908756,58.2621694377083,59.55166244506836,231700
2018-11-16,59.74886886329159,60.750119238139476,59.74886886329159,60.66668701171875,301200
2018-11-19,60.43911274176601,61.09902983369531,59.976413249793374,60.76527786254883,205400
2018-11-20,60.79563217219046,61.394866160484106,60.70460731003249,60.901824951171875,214300
2018-11-21,60.65909291402425,60.83354998534675,59.68059742571992,59.92332458496094,201300
2018-11-23,59.95367315512359,60.332934747106606,59.46063192813114,59.938499450683594,73600
2018-11-26,60.04470826612113,60.120559440045874,59.43788730057591,59.80197525024414,190100
2018-11-27,59.801955467523804,60.325338232492655,59.52130563813493,60.082611083984375,194300
2018-11-28,60.23431757394966,60.90940261871065,59.99917149560024,60.83354568481445,252900
2018-11-29,60.909399084102304,61.36451172571128,60.35567474897939,60.76527786254883,279800
2018-11-30,60.74252687607266,61.887892508152795,60.697011558131344,61.72860336303711,281900
2018-12-03,61.364522234497365,62.47955215898654,60.651508642059994,62.44162368774414,203700
2018-12-04,62.60093416527281,62.82090664181852,60.598432887771274,60.77289581298828,438100
2018-12-06,61.015597392266436,61.35693045776073,59.93090917442383,61.34176254272461,325400
2018-12-07,61.12936752550971,61.97891539294401,60.94732362072786,61.46311950683594,219900
2018-12-10,60.6894162599177,61.43276542944144,60.082595650981,61.25830841064453,334000
2018-12-11,61.43278798462594,61.8423911779844,60.89423724532287,61.34934997558594,317400
2018-12-12,61.63759958854824,61.9485911050757,61.106629852734194,61.197654724121094,203200
2018-12-13,61.09904259509407,61.849978899946095,60.87907018517328,61.43278884887695,178800
2018-12-14,61.38727434218334,61.62241464989423,60.886646321424976,61.273494720458984,194100
2018-12-17,61.44036781836664,61.44795466934157,58.95999996015893,59.18755340576172,333700
2018-12-18,59.40752722419514,59.81713038067218,58.37593537538003,58.48212814331055,253200
2018-12-19,58.72487550689307,59.67302968048824,58.11806030803644,58.520076751708984,155700
2018-12-20,58.4518047836984,60.00677989379001,57.87533123117227,59.27101135253906,247400
2018-12-21,59.17996824161838,60.8790641099887,58.69451393267597,58.82346725463867,843000
2018-12-24,59.02068030233252,59.02068030233252,55.82729875967586,55.89556884765625,133900
2018-12-26,55.948660625879995,56.6920099586746,54.932236750722,56.34309005737305,333700
2018-12-27,56.032105976695185,57.21540021355042,55.40253038674898,57.18505859375,296200
2018-12-28,57.139548424218304,58.140798718244824,56.851305932845456,57.44295883178711,217500
2018-12-31,57.42778779815834,57.867732620231166,56.745115796161286,57.81463623046875,205200
2019-01-02,57.45813124644968,57.45813124644968,55.281167622809,55.73628616333008,303500
2019-01-03,55.75144900363676,56.17622009656329,55.34943267824955,55.74386215209961,241700
2019-01-04,55.675601114566994,56.66926460253855,55.637672641729054,56.50997543334961,248000
2019-01-07,56.244483260977894,56.434114016552954,55.61490776357155,56.115535736083984,199300
2019-01-08,56.31276913315012,57.54916583698843,56.062460838052026,57.40504455566406,190200
2019-01-09,57.18505658543517,57.57949184191601,55.88039591519737,56.00176239013672,255800
2019-01-10,56.10796219162818,56.980265031556605,55.857648146009346,56.91199493408203,205600
2019-01-11,56.93474405584936,57.0257689144275,56.335510091122345,56.76786804199219,176300
2019-01-14,56.48723210971425,56.48723210971425,54.99294025546165,55.493568420410156,208200
2019-01-15,55.50114932164546,56.631353222638154,55.50114932164546,56.411380767822266,146700
2019-01-16,56.22173083733744,56.88922904141087,55.97900369157695,56.57823181152344,255100
2019-01-17,56.502383135745724,57.20780983820722,56.502383135745724,57.116790771484375,252900
2019-01-18,57.06369322442369,57.70084982679159,56.79062445567408,57.10161590576172,220300
2019-01-22,56.96508808992806,57.72361124901385,56.07003053072393,56.919578552246094,261900
2019-01-23,56.942330631946554,57.89807138763942,56.942330631946554,57.87531661987305,143300
2019-01-24,57.93599343196437,58.3531834599828,57.2609083226779,58.2773323059082,123500
2019-01-25,57.96634035704596,58.118048466154086,56.59341524528505,56.798213958740234,285100
2019-01-28,56.684444521420716,56.904411169366206,56.0321140691789,56.4189567565918,140800
2019-01-29,56.638924784481176,57.071282768062225,56.47963561022212,56.798213958740234,136600
2019-01-30,56.68445125200509,57.3367759946294,56.50240148529369,57.23058319091797,134000
2019-01-31,57.28366019757319,58.436618514746336,56.980255596595654,58.36076736450195,363700
2019-02-01,58.32285486076749,58.421460804369765,56.78305351973112,57.20782470703125,212900
2019-02-04,56.95749908778346,57.50363666763985,56.54790168996338,57.496055603027344,298700
2019-02-05,57.42778304808706,57.905650516422526,57.2078106552454,57.75394821166992,142500
2019-02-06,57.86013933268176,57.86013933268176,57.1622994914017,57.56431579589844,138100
2019-02-07,57.465714122009025,58.580744052394046,57.44295935397214,58.53522872924805,148500
2019-02-08,58.55797590531936,60.42394766143403,58.55797590531936,60.15087890625,419400
2019-02-11,59.15723357856952,59.46064407153474,58.064963905798066,58.520076751708984,371800
2019-02-12,58.51248427898841,58.944842309145535,58.13322264597082,58.37594985961914,195600
2019-02-13,58.31525632643781,58.75520113205828,57.905653140557256,58.53522872924805,140000
2019-02-14,58.22033055056255,60.08533976807319,57.83051763890799,59.580867767333984,361400
2019-02-15,59.90953008201882,61.40764986036346,59.840741634697274,60.681522369384766,377500
2019-02-19,60.69682245514929,61.33122628808864,60.65095765129901,61.056060791015625,368200
2019-02-20,61.11718231134038,61.43056736452158,60.880236619474765,61.315914154052734,275200
2019-02-21,61.36943071563609,62.279005650828246,60.89553340381639,62.16435241699219,262800
2019-02-22,62.584763457355486,63.02808635206742,61.912139839918964,62.91343307495117,211200
2019-02-25,62.8522727072114,62.98221033141285,62.13378447443999,62.355445861816406,218400
2019-02-26,62.56943828096608,63.402573610572986,62.23312377576485,62.301918029785156,172600
2019-02-27,62.14904962260016,62.615301736004,61.575789401022114,62.324851989746094,199100
2019-02-28,62.27900978634776,62.67646774766539,61.92740495750134,61.950340270996094,278500
2019-03-01,62.110848929014836,62.584740413730785,61.45350993585487,62.4318733215332,216500
2019-03-04,62.64590472163706,63.50961508113053,62.28666055350482,63.47140121459961,312000
2019-03-05,63.1350710596934,63.830629739272034,62.34014935367743,62.40129852294922,175600
2019-03-06,62.378364924762266,62.814042521929665,62.04969545100403,62.684104919433594,223300
2019-03-07,62.94397171610585,63.51723194272158,62.88282255903907,63.15034866333008,217900
2019-03-08,63.42551449945782,63.84590183646102,62.7528854298453,63.073909759521484,251000
2019-03-11,63.10451285617189,63.86122090145392,62.7299843022945,63.800071716308594,398300
2019-03-12,63.80005278070492,64.40388768390783,63.685399550462876,64.0752182006836,153800
2019-03-13,64.09814805271964,64.19751107603689,63.52488772968542,63.61661148071289,230800
2019-03-14,63.67011204213849,63.78475943523478,63.19621476848793,63.2650032043457,200300
2019-03-15,63.639544045643476,64.17458470714365,63.27265485525347,63.76948165893555,390500
2019-03-18,63.75419376034102,64.06757303576416,63.20386292090908,63.55546188354492,132900
2019-03-19,63.4866642917722,63.53252908032928,62.30192985972573,62.538875579833984,207300
2019-03-20,62.615328601504274,62.921068683826505,62.15672139377443,62.25608444213867,330100
2019-03-21,62.248443894356,63.394964805976954,62.248443894356,62.93635177612305,208000
2019-03-22,62.943974683321564,63.7312511652791,62.77581740921318,62.852256774902344,214000
2019-03-25,63.05099638434775,63.45609945117463,62.53888518030268,63.196224212646484,247700
2019-03-26,63.12742595206567,63.92234765803641,62.92105479516732,63.685401916503906,189400
2019-03-27,63.64718304688745,63.64718304688745,62.783472888004404,63.28794479370117,196100
2019-03-28,63.30323167110436,63.654830665552176,62.14142655169011,62.65353775024414,110300
2019-03-29,62.72231335213369,62.943974683321564,62.18727278133872,62.852256774902344,210900
2019-04-01,62.85226067036896,62.85226067036896,62.194921738934575,62.538875579833984,234500
2019-04-02,62.64590019418865,62.64590019418865,61.92741190984964,62.378379821777344,156200
2019-04-03,62.42422659189485,62.92869847972039,61.75924834349561,62.60002899169922,221100
2019-04-04,62.882834509060935,62.92869930132929,62.317219277467274,62.82933044433594,162500
2019-04-05,62.90576265340079,63.76947269455112,62.71467589665475,63.72361373901367,106300
2019-04-08,63.578394718427504,63.578394718427504,62.867551651899596,62.97455978393555,141600
2019-04-09,63.112147308493824,63.16565137858736,62.6382499508751,62.783477783203125,129200
2019-04-10,62.96692233494962,63.36438615783815,61.88155067434253,62.003849029541016,337000
2019-04-11,62.07261454464099,62.363064283655284,61.873882706628905,62.179622650146484,232600
2019-04-12,62.042041514425954,62.4395052003626,61.52993044937732,62.324851989746094,197900
2019-04-15,62.324859786789865,62.79875706192212,62.271355726009226,62.53123092651367,148700
2019-04-16,62.49304784794133,62.85993135068299,61.23187341531208,61.285377502441406,187400
2019-04-17,61.28536149546177,61.44587371492595,60.918472257038914,60.987266540527344,127200
2019-04-18,61.27007857312355,61.438230070245204,60.65859843838512,60.788536071777344,131800
2019-04-22,60.712094017204734,60.9184651806845,60.27641637740884,60.735023498535156,143600
2019-04-23,60.81146279101,61.3617937209478,60.76560382401735,60.94140625,206900
2019-04-24,61.071343760508825,61.69810824473605,60.9643356167266,61.185997009277344,127600
2019-04-25,61.00254947864512,61.40765257032161,60.60509149195493,61.185997009277344,126600
2019-04-26,61.522291539311716,62.072622340459574,61.163047497923245,61.445858001708984,162300
2019-04-29,61.39238567670007,61.476464360975896,60.49810057832062,61.285377502441406,237300
2019-04-30,61.346515132401485,62.43188688471374,60.92612179027003,62.25608444213867,287700
2019-05-01,62.17198104174451,62.17198104174451,61.39234968189126,61.45349884033203,168700
2019-05-02,61.33121421518786,62.14906543952197,60.36814099651811,61.377079010009766,223600
2019-05-03,61.53759575425499,62.7452599189051,61.28535977439195,62.714691162109375,264200
2019-05-06,62.69938641985156,63.59367105226503,62.607668507709725,63.43315887451172,321000
2019-05-07,63.379661299510616,63.58603828595396,62.584739601092274,62.82933044433594,188100
2019-05-08,62.89813902319638,62.89813902319638,61.6904689087119,61.7745475769043,169200
2019-05-09,61.85096578275863,62.256068811737386,61.400003793972644,62.01912307739258,136800
2019-05-10,62.02677480544426,62.814051467576625,61.59873641934328,62.79876708984375,142800
2019-05-13,62.27899904902292,63.49430803694301,62.27899904902292,63.43315887451172,201200
2019-05-14,63.31614373348156,63.31614373348156,62.5155498435061,62.623321533203125,150800
2019-05-15,62.57714951502674,62.9774436141041,62.40779228626088,62.600242614746094,155600
2019-05-16,62.338516295194935,63.46242556841647,62.33081663717391,62.923561096191406,127100
2019-05-17,62.731110331176765,63.56249719825001,62.731110331176765,63.20838928222656,186100
2019-05-20,63.12370890390654,63.69336024222484,62.84657995594238,63.00053787231445,128600
2019-05-21,63.008229483735356,63.53939421168839,62.81577917628771,63.0775146484375,139200
2019-05-22,63.12371023878949,63.58558987079115,62.900467144146425,63.49321746826172,186000
2019-05-23,63.408548107142416,63.662578124300744,63.16990566182776,63.654884338378906,186200
2019-05-24,63.716443667995804,64.16292978004793,63.470107515332074,63.50090026855469,139700
2019-05-28,63.61638732061404,63.70876560307391,62.77730661246502,62.83888626098633,191400
2019-05-29,62.81578758004915,63.01593757104445,62.269229338551035,62.423187255859375,341600
2019-05-30,62.56944262445515,62.99283564742603,61.81504071294719,62.19224166870117,221500
2019-05-31,62.130647357281546,63.14678459530836,61.992082921499865,63.03901290893555,199200
2019-06-03,63.447021558954624,63.793435666856205,62.57714820671057,63.61637878417969,215800
2019-06-04,63.70874786376953,64.14753430531898,62.122953425248745,63.70874786376953,186400
2019-06-05,63.80113957887619,65.46391346526698,63.80113957887619,65.34844207763672,199400
2019-06-06,65.58705531299273,65.77181181674162,64.91733207453213,65.63324737548828,239500
2019-06-07,66.04125076660192,66.60320239717043,65.4177136257165,65.42540740966797,140500
2019-06-10,65.32532707190065,65.43309876472262,64.7017900101283,65.20215606689453,149000
2019-06-11,65.27145810677818,65.27145810677818,64.58633536530812,64.7787857055664,194700
2019-06-12,65.00973353927807,65.3715411796001,64.96354732923501,65.1867904663086,165400
2019-06-13,65.35613795661489,65.43311691954361,64.70950174715313,65.22527313232422,126700
2019-06-14,65.15597599248491,65.54087660958282,64.49394646122713,65.37921905517578,142700
2019-06-17,65.47930738947375,65.50240049254532,64.74799838431933,65.1482925415039,154700
2019-06-18,65.41771731695862,65.47929695763267,64.43236671564168,64.96353149414062,99500
2019-06-19,64.90193979518027,65.86419133228408,64.78647430922165,65.66404724121094,127300
2019-06-20,66.0489501953125,66.27218739148378,65.52548510566375,66.0489501953125,217100
2019-06-21,65.53318956650182,65.57938164316434,64.95583852972726,65.36383819580078,335000
2019-06-24,65.51777611226899,65.55626851887814,64.88653940644892,64.9250259399414,177400
2019-06-25,65.02511092584055,65.24065433083364,64.70179581835094,64.87114715576172,264000
2019-06-26,64.79418546464262,64.79418546464262,63.23148948911521,63.23918914794922,222300
2019-06-27,63.385431050676075,63.63946686849513,62.731101173692714,63.21607971191406,655600
2019-06-28,63.27766716180861,64.17833918411235,63.146802344874224,64.05516815185547,777700
2019-07-01,64.26301005866179,64.37847554609475,63.41622399670433,63.88580322265625,297900
2019-07-02,64.06287452865553,65.14059768146406,64.01668832327415,65.12519836425781,169700
2019-07-03,65.21756929493458,66.34917818414003,65.21756929493458,66.21830749511719,184800
2019-07-05,65.84881920522731,66.26451270857824,65.00203875312098,66.2568130493164,171500
2019-07-08,66.33377187464681,66.92652212226531,65.87189230225258,66.44154357910156,218200
2019-07-09,66.41846250982086,66.86494872234474,66.07974802126915,66.37227630615234,238600
2019-07-10,66.51853447534609,67.05739304681845,66.41845654555983,66.53392791748047,192700
2019-07-11,66.46463201846194,66.98040328005222,66.1952027762085,66.96500396728516,291200
2019-07-12,66.81876588140946,67.27294590198959,66.36457998771056,66.86495208740234,212100
2019-07-15,66.97271121449901,67.18825463273191,66.46463955170633,66.88033294677734,152700
2019-07-16,66.65709210409707,67.11127792754536,66.20291215376665,66.7648696899414,262100
2019-07-17,66.85724470031884,67.21135260927494,66.57242196546183,66.61090850830078,155900
2019-07-18,66.6417062820435,67.41150767417668,66.33378455056653,67.26524353027344,153500
2019-07-19,67.03429923973495,67.36531403675177,66.11823380478002,66.14132690429688,133800
2019-07-22,66.45697015631633,66.45697015631633,65.54090441952597,65.86421966552734,135700
2019-07-23,65.99509039444013,66.1182555901512,65.4947182052743,65.86421966552734,156500
2019-07-24,65.92577263944663,66.18750809488219,65.19446386709332,66.07203674316406,248600
2019-07-25,65.94118976808565,66.40306942663254,65.57938217573638,65.83341217041016,196200
2019-07-26,65.96427278802781,66.68788198901099,65.75642315592253,66.65708923339844,164500
2019-07-29,66.92652620998695,67.2036551449734,66.55701900563244,67.15746307373047,165700
2019-07-30,66.88804790471714,67.3345341578294,66.54163959947567,67.0497055053711,182700
2019-07-31,67.08047583778678,68.1889914408817,66.84183934611048,66.93421173095703,281900
2019-08-01,66.36458433022395,68.03505211828522,66.20292672555213,66.6263198852539,285900
2019-08-02,66.17211399915145,66.71867217571504,65.44849895291244,65.51778411865234,188000
2019-08-05,65.32534138171468,66.09514271228109,64.90964795843465,65.43311309814453,453300
2019-08-06,65.15597818470013,65.63325708028214,64.48624897409405,65.51008605957031,181100
2019-08-07,65.47161479193868,66.04896587168022,64.45547712651832,65.59477996826172,202500
2019-08-08,65.71023218878076,66.84184091464199,65.22525953760474,66.59550476074219,242000
2019-08-09,66.48004463439689,66.72638082991051,65.77952259124113,65.87960052490234,196700
2019-08-12,65.82571061619916,66.0951398957927,64.9943238050667,65.16368103027344,88700
2019-08-13,65.01742404986497,65.51779612302661,64.84806680604548,65.36383819580078,150300
2019-08-14,65.47855841654972,65.51731333707139,64.60261323292292,64.78865814208984,174400
2019-08-15,64.84292976658736,65.63360005328244,64.55611492292427,65.43206024169922,155900
2019-08-16,65.4707882548896,66.12193344162337,65.40102586742071,65.9668960571289,122600
2019-08-19,66.06768930365136,66.69557461316819,65.65684456166862,66.38550567626953,105100
2019-08-20,66.58704592835493,66.58704592835493,66.0366764195415,66.23046875,97100
2019-08-21,66.23047904185289,66.59480962598145,65.9669183561557,66.49403381347656,133000
2019-08-22,66.49402917663258,66.75758984395084,65.95916040624635,66.40876007080078,123200
2019-08-23,66.45528096024283,66.75759657902921,65.00571192893025,65.13748931884766,199800
2019-08-26,65.43979918844863,66.5792991502595,65.32352259588306,66.50953674316406,253400
2019-08-27,66.71881554849134,66.92810863889834,65.95139966490314,66.02891540527344,183800
2019-08-28,66.09093386879356,66.23046457448984,65.54056439467826,65.61808013916016,164600
2019-08-29,66.16844830734097,66.30022566176658,65.68784123852322,66.24596405029297,124100
2019-08-30,66.34673971337496,66.7885919063037,66.01342258100716,66.45526885986328,151500
2019-09-03,66.30798939583796,67.129667045155,66.1374511861896,67.11416625976562,210000
2019-09-04,67.40097107233463,67.73429412175923,67.09090807069816,67.4784927368164,149900
2019-09-05,67.26143975378777,67.32345471918892,66.32348557986768,66.45526885986328,128300
2019-09-06,66.57930135658368,66.61806219341439,65.83513941920623,65.951416015625,155400
2019-09-09,65.70334975780972,65.81187298376678,65.14522693056068,65.66458892822266,167500
2019-09-10,65.70336391496603,65.95141790118373,65.05997185525106,65.94366455078125,242200
2019-09-11,65.97465003977908,67.7110273643267,64.79638956256811,67.54048919677734,295200
2019-09-12,67.88934412592525,68.19165974843251,67.09092051191507,67.58702850341797,276300
2019-09-13,67.4707339052834,68.02885672539556,67.26143489070525,67.49398803710938,232400
2019-09-16,67.50949613610022,67.66453355519464,66.89711755141398,67.0676498413086,203400
2019-09-17,66.9901518045148,67.71881308177281,66.7653519229336,67.13743591308594,163300
2019-09-18,67.47075465719067,67.73430945104258,66.7343400764608,67.27696228027344,172800
2019-09-19,67.88157897369581,67.89707975832813,67.27694783379921,67.54825592041016,167900
2019-09-20,67.47850413662964,68.10638950931286,67.16068181796491,67.66454315185547,549100
2019-09-23,67.52499118668793,68.2769062758869,67.52499118668793,67.63351440429688,203600
2019-09-24,67.99785913199717,68.40869795818558,67.7730593015393,67.91259002685547,235700
2019-09-25,68.15288735136845,68.43970213790934,67.4939945913357,68.3466796875,244100
2019-09-26,68.43194937261646,68.68000332841918,67.95134815991464,68.22265625,403400
2019-09-27,68.21490750621825,68.24591499204624,67.37772313108256,67.90483856201172,192500
2019-09-30,67.81182235192784,68.4164535433624,67.68003905799287,67.75756072998047,236000
2019-10-01,67.74979179920236,67.82730753929002,67.24593061752468,67.53274536132812,181200
2019-10-02,67.58702062790827,67.58702062790827,66.38550571451121,66.7885971069336,168300
2019-10-03,66.92814566179149,67.18395306918413,66.50955924942647,66.6568374633789,170300
2019-10-04,66.67230704398966,67.53274536132812,66.62579286867955,67.53274536132812,119300
2019-10-07,67.55602869511462,67.55602869511462,67.08317478788076,67.18394470214844,141800
2019-10-08,67.06764958710166,67.26144192468051,66.18395700086785,66.47077178955078,184000
2019-10-09,66.827375734974,66.9203982233191,65.99019108209363,66.6568374633789,198700
2019-10-10,66.7265736756902,67.43972800068794,66.2769740696416,67.26143646240234,275800
2019-10-11,67.57150268554688,67.9668406623946,67.12190309729432,67.57150268554688,319000
2019-10-14,67.5560185253675,67.68004256163628,66.9901422265594,67.31571197509766,355700
2019-10-15,67.4397392381876,67.78081567396464,66.47853081762982,66.8506088256836,429400
2019-10-16,66.80409180962019,66.84285264100289,66.24596895651548,66.3544921875,189400
2019-10-17,66.55604495741309,66.96688379192858,66.42426757918606,66.8816146850586,171500
2019-10-18,66.65681294687694,67.61027388098515,66.57929719213737,67.4629898071289,189200
2019-10-21,67.55600514599995,67.80405908348433,67.16066715017186,67.50949096679688,151000
2019-10-22,67.54826680772487,68.08313563187622,67.33122030345292,67.48625183105469,139400
2019-10-23,67.74979097004126,67.92807657865374,67.27693727300009,67.63351440429688,201700
2019-10-24,67.61803050385328,68.07537761880646,67.253699933461,67.60252380371094,190000
2019-10-25,67.60251337509276,67.69553581937694,66.73432163732409,66.93586730957031,164500
2019-10-28,66.70333209219913,67.0444026212357,66.20722412807916,66.22272491455078,212100
2019-10-29,66.35450879551081,67.64904045631766,66.0134382330804,66.70333862304688,256100
2019-10-30,66.86610005757011,67.40871615798748,66.41650048061175,67.02888488769531,176300
2019-10-31,66.959128793688,67.19168197289473,66.30023600469963,66.71107482910156,204400
2019-11-01,66.88160848734965,67.36996894763624,66.61805375531841,67.23043823242188,266500
2019-11-04,67.3312213781179,67.3312213781179,65.30802856603242,65.63359832763672,210600
2019-11-05,65.57156338347092,65.86613148062317,64.8816632307806,64.97468566894531,273900
2019-11-06,64.75766079673522,65.64135355438776,63.71893059050173,64.25379943847656,701000
2019-11-07,64.23828750140407,64.47858811240532,62.19958828343917,62.742210388183594,251600
2019-11-08,62.56391439920643,62.81972169128778,61.742236821812114,61.90502166748047,256000
2019-11-11,61.83526672217007,61.96705002826318,61.40117370654227,61.50969696044922,252500
2019-11-12,61.6337143815236,62.00579234380068,61.49418366715156,61.78874588012695,314200
2019-11-13,61.73447818835836,63.230555067521244,61.57944670501306,62.89723205566406,260900
2019-11-14,63.00498366838693,63.387587540864956,62.864434456033884,63.1689567565918,223600
2019-11-15,63.10650818828437,63.16116590087139,62.45841962672134,62.9815788269043,334000
2019-11-18,62.96594372516168,63.520330663854544,62.45060055341945,62.458404541015625,197800
2019-11-19,62.28662490844726,62.70046860615919,62.04457022037875,62.286624908447266,166600
2019-11-20,62.16171386134313,62.98938958582315,62.16171386134313,62.552127838134766,265500
2019-11-21,62.692672953596066,62.70048290064282,61.825953505974226,62.19294357299805,166700
2019-11-22,62.31786785352564,62.3803355103132,61.59169772579028,62.200748443603516,133600
2019-11-25,62.122650146484375,62.48964012006573,61.80251388600959,62.122650146484375,196600
2019-11-26,62.16951042400388,62.63019595795647,62.067998999256666,62.21635818481445,279900
2019-11-27,62.32567254556863,62.88005954902242,62.060193962468134,62.872249603271484,218900
2019-11-29,62.80199254499163,63.08309108486117,62.466236286661044,62.552127838134766,88700
2019-12-02,62.427199530184836,62.66926027395779,61.8337745079074,62.02117156982422,229200
2019-12-03,62.224167068123585,62.692662539958725,61.91964471356859,62.49745559692383,364300
2019-12-04,62.497476910478426,63.13775566369786,62.497476910478426,63.0050163269043,211900
2019-12-05,62.872255069242485,62.9347227261945,62.411569503019564,62.661434173583984,220200
2019-12-06,62.66923695011124,62.85663394228381,61.88059925373903,61.93525695800781,540400
2019-12-09,62.09142907052131,62.09142907052131,61.37306886599961,61.55266189575195,317800
2019-12-10,61.334029228193685,62.263210307069436,61.099778493245445,62.07581329345703,638500
2019-12-11,62.11485088861414,62.40375334809819,61.80251859217135,62.15388870239258,308200
2019-12-12,62.10705408626896,62.42719043886995,61.20910077793413,61.544857025146484,440000
2019-12-13,61.68539702557443,62.208550228837716,61.37306470994562,61.966495513916016,276100
2019-12-16,62.130477982989724,63.01281139688429,61.99773866498904,62.98938751220703,387200
2019-12-17,63.09089349054006,63.37979598619397,62.919110408127565,63.0128059387207,207700
2019-12-18,63.29388498412985,63.82484800413066,62.77854185258782,63.762386322021484,290100
2019-12-19,63.92638723331165,64.08255044242239,63.57501107694565,63.856109619140625,181600
2019-12-20,63.934175600981504,64.15281238045367,63.653077127474695,63.895137786865234,607500
2019-12-23,63.95761383541784,63.95761383541784,62.62239293233196,62.85664367675781,232100
2019-12-24,62.84101264603289,62.911284275898495,62.39594111849054,62.794158935546875,82100
2019-12-26,62.8566420487485,62.8566420487485,62.43499429404913,62.69266891479492,176800
2019-12-27,62.8175953665215,62.8410252050682,62.49745905997161,62.723899841308594,128900
2019-12-30,62.583363553505635,63.30953381046932,62.55212971955353,63.286109924316406,134600
2019-12-31,63.309523427528916,63.809252774316285,63.309523427528916,63.37979507446289,337400
2020-01-02,63.55157190976772,63.55157190976772,62.38033025133891,62.872249603271484,250500
2020-01-03,62.786367678530766,63.27047711285195,62.786367678530766,62.997188568115234,205100
2020-01-06,62.841016840992474,63.200196873403556,62.68484772435113,62.77854919433594,201800
2020-01-07,62.575540981165396,62.684856399321184,61.99773006273574,62.09923553466797,196700
2020-01-08,62.856633859542505,62.99718309279766,62.200741409180424,62.64581298828125,459700
2020-01-09,62.5755467560189,63.208015441894524,62.5755467560189,63.20801544189453,178700
2020-01-10,63.36418314859565,63.55939011704034,62.92691548835368,63.12993240356445,168300
2020-01-13,62.96595097955931,63.715544924882266,62.96595097955931,63.58280563354492,217000
2020-01-14,63.61404419725666,63.76240339112068,63.01280343272407,63.4266471862793,173200
2020-01-15,63.61405780526539,64.62913062600549,63.61405780526539,64.49639129638672,263300
2020-01-16,64.73063003697236,65.25378326738466,64.73063003697236,65.22254943847656,165100
2020-01-17,65.28501800903227,65.49583891055474,64.78528865400348,65.2537841796875,206000
2020-01-21,65.3630850380635,65.45678650521712,64.87896972696693,65.19911193847656,153300
2020-01-22,65.42555777536727,65.56610700841638,64.99610013070526,65.1913070678711,171200
2020-01-23,65.00391787683866,65.83159348342699,65.00391787683866,65.67543029785156,190100
2020-01-24,65.66761669428836,66.1439221281841,65.31624656769007,65.55049133300781,156900
2020-01-27,65.34746888876883,65.89404586885095,64.78527201940304,64.98828887939453,309600
2020-01-28,64.98829902990691,65.42556068226844,64.89459755129664,64.9726791381836,206600
2020-01-29,64.82431831822949,65.08199290997706,64.27774126656165,64.99610137939453,212800
2020-01-30,64.80871343579686,65.73009056389674,64.80871343579686,65.68324279785156,192000
2020-01-31,65.53490297859312,65.72230005544307,64.95709184991246,65.18353271484375,273100
2020-02-03,65.31624587833123,65.72227370827603,65.22254439884708,65.62857818603516,250400
2020-02-04,65.62077205120755,65.62077205120755,64.81652033330003,65.04296112060547,237500
2020-02-05,65.02734683599995,65.41776078766397,64.871183638232,65.29283142089844,169600
2020-02-06,65.3318713050689,65.35529518974947,64.62912497843028,64.64474487304688,156100
2020-02-07,64.73060179608983,64.76183561137114,63.95758422891114,64.05908966064453,179000
2020-02-10,64.19966705986613,64.19966705986613,63.83267701560822,64.13719940185547,99200
2020-02-11,64.27773936620737,64.47294630135222,63.981026969394634,64.16061401367188,162300
2020-02-12,64.12156761737155,64.12156761737155,63.45005537378564,63.94197463989258,374500
2020-02-13,64.03484036042354,64.4754270975619,61.75321932408946,63.91682434082031,494400
2020-02-14,63.78306555198333,64.12924422065106,63.539170218627326,63.877479553222656,276800
2020-02-18,64.13711745001324,64.68785687175304,64.00336876285772,64.01123809814453,261500
2020-02-19,63.798781203868586,64.17643110557194,63.06709539892493,63.10643005371094,213100
2020-02-20,62.901869901695505,63.27165047413812,62.22525140797958,62.66584396362305,312800
2020-02-21,62.846821387749785,63.66505816827805,62.7760153791439,62.791748046875,258500
2020-02-24,62.26461020821401,62.57931755321809,61.8240235267343,62.29608154296875,277900
2020-02-25,62.27247604386592,62.27247604386592,60.69107607591259,60.87989807128906,314100
2020-02-26,61.115929958440304,61.525045281450325,59.98298598311563,60.006587982177734,275700
2020-02-27,59.7076184016412,59.982985057354064,57.55188315079103,57.606956481933594,398700
2020-02-28,56.61563227782801,56.80445427582011,53.492172965523,54.27893829345703,656800
2020-03-02,54.57002694668494,58.590397023827705,54.44414165147094,58.5274543762207,499000
2020-03-03,58.52745974268803,60.24260803072495,57.772165909773854,57.97672653198242,440100
2020-03-04,58.606131740312726,60.887751774502995,58.39370780036403,60.62025451660156,242000
2020-03-05,59.495194508584866,60.06166048589238,58.29143855013126,59.25129318237305,256500
2020-03-06,57.71711595035534,60.32130776190491,56.615643080568795,59.95939636230469,376400
2020-03-09,57.04048487119653,58.83430881432522,55.88393890719436,58.00033950805664,639200
2020-03-10,58.73202711254816,59.69974500861677,56.568422675065115,59.377174377441406,606500
2020-03-11,57.882313945481606,57.882313945481606,53.97209004770438,54.719520568847656,378700
2020-03-12,50.8801150834321,51.13974909637798,47.39474725234123,49.25938034057617,526100
2020-03-13,51.58820401747817,51.92651335977236,47.599303913124665,51.14761734008789,438700
2020-03-16,47.316061643881916,48.20510721653278,42.80003079063555,43.49238204956055,523400
2020-03-17,44.48370372887853,52.93356003034011,43.53171858713238,52.847015380859375,736800
2020-03-18,49.550483246681246,52.760484434763704,46.85974708908,48.31526184082031,522600
2020-03-19,48.047757863867325,50.943054482266184,45.42783090829768,50.077613830566406,441200
2020-03-20,50.19563140047526,50.69916377233458,41.83231444463709,43.0439338684082,880400
2020-03-23,42.587598289474286,43.30355445389967,39.346123719721874,41.10061264038086,515500
2020-03-24,42.58761061628594,45.02658207983383,40.38466816513434,44.853492736816406,515000
2020-03-25,44.62532628840443,46.89120806515895,41.65922091262157,45.2390022277832,485000
2020-03-26,45.52223589403621,49.73929793348854,45.49076456508003,49.03120803833008,483200
2020-03-27,47.497017975901535,51.13187264210694,47.26098899780765,48.72437286376953,501000
2020-03-30,49.581955093023396,50.39232548321947,47.90614397686573,49.16497039794922,462800
2020-03-31,48.47259753338111,49.48752521681866,47.080022968000186,47.74090576171875,438200
2020-04-01,45.53798630422459,46.62372049334563,43.93298402299511,44.70401382446289,511800
2020-04-02,43.224887745377,45.78187516226749,42.86297640052232,44.53091812133789,565500
2020-04-03,44.07459103668505,44.57025399996525,42.24142650652963,42.886573791503906,435300
2020-04-06,44.25555591252014,47.01710128090173,44.192613236834006,46.66305923461914,310900
2020-04-07,47.441953115969476,48.4411455361487,45.66386462892268,45.99430465698242,393700
2020-04-08,46.419148230695505,47.97694301455614,45.73466332595473,47.638633728027344,343400
2020-04-09,48.362465854620254,49.841582515912656,47.544229190114955,48.68503952026367,518900
2020-04-13,48.055629881571576,48.29165889055575,46.434892151009315,47.103641510009766,412100
2020-04-14,48.44900479721875,48.8109160863979,46.56863335730887,48.02415084838867,315200
2020-04-15,46.93055264443982,46.946285309756405,44.86922534047152,45.25474166870117,375300
2020-04-16,45.160330607975645,45.59305093409951,43.83069529519987,44.36569595336914,478500
2020-04-17,45.48290201953354,46.13591564274084,44.3971650903361,45.907752990722656,580300
2020-04-20,45.31768545869834,45.31768545869834,42.86297827168073,43.0124626159668,511000
2020-04-21,42.390908503070094,44.271276792612234,41.92671692940008,44.01951217651367,540600
2020-04-22,44.85348598165494,44.86922164694772,43.413707121985325,43.885765075683594,600300
2020-04-23,43.9408370321855,44.845618250018916,43.66547040133421,44.50730895996094,420400
2020-04-24,44.585982967164114,45.207528202770774,44.26340935142552,45.11311721801758,362600
2020-04-27,45.6166455896036,46.592235750757844,45.60090992557051,46.112308502197266,476800
2020-04-28,47.23738314050671,48.283779291685676,46.70238256653199,47.418338775634766,408100
2020-04-29,48.433270627581045,49.50326886323973,47.67010736274425,48.30738830566406,414900
2020-04-30,47.61503353827578,47.61503353827578,45.18392878305638,45.28620910644531,458000
2020-05-01,44.39717679251215,44.42077879677938,43.453057605284606,43.78350067138672,310000
2020-05-04,43.58679091920569,43.73627521864984,42.68987611872812,43.696937561035156,387100
2020-05-05,44.51518596504111,45.671729015214055,44.06672694408102,44.491580963134766,355100
2020-05-06,44.5466538118035,45.07378816329746,40.94327002617563,41.09275436401367,626900
2020-05-07,41.53335073552448,42.57974727147674,41.27371668447584,41.65923309326172,385000
2020-05-08,42.60333986767049,44.027383062047335,42.343705892246554,43.885765075683594,385500
2020-05-11,43.27209609072611,43.27209609072611,41.54121164684272,42.697757720947266,407500
2020-05-12,42.72135930021015,42.80003763854311,41.431064564267004,41.446800231933594,326700
2020-05-13,41.187163393398045,41.19503272732765,39.802457747667624,40.848854064941406,396700
2020-05-14,40.21027457201742,40.21027457201742,38.39484136529679,39.82011413574219,688400
2020-05-15,39.59716096152233,39.67678707781654,38.80091802313477,39.493648529052734,1133600
2020-05-18,41.00651657817173,43.02101049828807,40.99059135287354,42.591041564941406,872800
2020-05-19,42.26457517624454,42.86971845217162,41.8744148133651,41.90626525878906,318500
2020-05-20,42.559185359256645,43.283766306498855,42.24865110149938,43.028968811035156,322500
2020-05-21,42.71843690851345,43.49875466107122,42.47956158559858,42.54326248168945,429800
2020-05-22,42.662703560070206,42.86176432015842,42.065521279805566,42.591041564941406,328500
2020-05-26,43.78539925511003,44.693115692694434,43.78539925511003,44.12778091430664,438900
2020-05-27,45.306224086613625,46.516510671410046,45.107163353434174,46.349300384521484,527000
2020-05-28,47.19332579601467,47.19332579601467,45.56898924991904,45.75212478637695,450700
2020-05-29,45.115128658799456,46.97037632322513,44.88421745776839,46.76335144042969,536200
2020-06-01,46.229864440322324,47.79846090730989,46.229864440322324,47.13758087158203,682400
2020-06-02,47.59939781414881,47.989558157059676,47.16942897263389,47.68698501586914,471100
2020-06-03,48.31601947496293,49.29539787868744,48.31601947496293,48.642478942871094,395500
2020-06-04,48.220462981076196,48.30008604267089,46.9783231731933,48.228424072265625,300700
2020-06-05,49.605930512599905,51.67616381037177,49.43075914552247,50.067752838134766,531000
2020-06-08,50.41013989548212,51.24619434631494,50.23496548271548,50.68882369995117,387600
2020-06-09,49.972213323235074,50.66494697534993,49.02468517124889,50.314598083496094,373800
2020-06-10,50.131456364423535,50.4021790941124,49.3113270821716,49.46261215209961,394300
2020-06-11,47.77457396777117,48.22047108494358,45.274371749445905,45.616756439208984,368400
2020-06-12,47.050000685144504,47.27294776119356,44.756819912118154,45.96710968017578,315700
2020-06-15,44.645336524372325,46.874815905270076,44.24721509787539,46.508544921875,297300
2020-06-16,47.989571955233075,48.57082905318162,45.8556402062959,46.14228820800781,415800
2020-06-17,46.1422798742609,46.54836244505938,44.605530727300014,44.9718017578125,421500
2020-06-18,44.49405254731484,44.947910741457456,43.98445759511439,44.8364372253418,301500
2020-06-19,45.04346622733611,45.48936340041677,43.291731021393666,43.37931823730469,791400
2020-06-22,43.355432378091855,44.22333737800876,42.50345260282057,43.56245422363281,366800
2020-06-23,44.26313643970098,44.26313643970098,42.43973973718616,43.204132080078125,282600
2020-06-24,42.606962619390586,43.06082393475023,41.9938581675636,42.86972427368164,306400
2020-06-25,42.82194282788836,42.829906957965335,41.52406906850201,42.20087432861328,262600
2020-06-26,41.93811980216196,42.50345467363395,41.086139985381315,41.786834716796875,558900
2020-06-29,42.29642537797485,43.49078982343195,42.0575530963686,43.45894241333008,282700
2020-06-30,43.45097959911477,43.849101092995184,43.05285810523434,43.48283004760742,278800
2020-07-01,43.403197385691904,44.46220185779064,43.28376277798165,44.08000564575195,232700
2020-07-02,44.86828763345005,44.97976419444894,44.11982037701177,44.54182815551758,280700
2020-07-06,45.25844935500192,46.01488076424341,43.69781390351843,44.2074089050293,271500
2020-07-07,43.880941024758435,45.09123044058191,43.73761707831716,44.947906494140625,650300
2020-07-08,44.60552379525361,45.09919350041665,43.976491229243635,44.80458450317383,420100
2020-07-09,44.51794435716913,45.02753937227822,43.48282910305055,44.81255340576172,617400
2020-07-10,44.98773050764509,46.779277297772545,44.98773050764509,46.65983963012695,391000
2020-07-13,46.779269520400156,47.75068681262975,46.31744718887279,46.94647979736328,434200
2020-07-14,46.922596273722654,47.583476328496886,46.500588491307475,47.09777069091797,252000
2020-07-15,47.83828096498267,48.74599750026616,47.018148608384045,47.04203796386719,386000
2020-07-16,47.12962237702611,47.91790428851965,47.05796038507215,47.28091049194336,267900
2020-07-17,47.55162454144877,48.188618221565456,47.36848904825431,47.85419464111328,207100
2020-07-20,47.60737258104475,47.78254398619963,46.26171988562878,46.277645111083984,242500
2020-07-21,46.62799113806585,47.440159361940246,46.54040392214421,46.87482452392578,337900
2020-07-22,46.50058923737977,48.10899731453527,46.15024039736802,47.814388275146484,367300
2020-07-23,47.47996788704119,47.870125230991604,47.08980750566498,47.46404266357422,285900
2020-07-24,47.72679749770626,48.21250614419851,46.69964648311629,46.882781982421875,215700
2020-07-27,46.64390730091616,46.69167992764634,45.52916610335582,45.8078498840332,293700
2020-07-28,45.616755636620006,47.46403888787836,45.616755636620006,46.94647979736328,215600
2020-07-29,47.24905964907795,47.758654682093024,46.62799108226908,47.623294830322266,297800
2020-07-30,47.002220515084204,47.46404288550828,46.683725156533015,47.40830612182617,236700
2020-07-31,46.92259980546824,47.440158965723,46.357268009601384,47.21720886230469,312000
2020-08-03,47.22516655477262,47.567551237968296,46.18208728301073,47.52773666381836,387200
2020-08-04,47.47996795747276,48.49119686843177,47.25701786603029,47.69495391845703,405800
2020-08-05,48.116956455706244,48.331942393214554,45.6087902222015,46.04672622680664,486800
2020-08-06,45.983031620795124,46.73149892080314,45.672497347785686,46.38115310668945,253000
2020-08-07,46.24579028828324,48.196583013891605,46.20597571231107,48.140846252441406,278800
2020-08-10,48.3797232489019,48.82562042150308,47.543668708022416,47.623294830322266,239800
2020-08-11,47.98159074493406,48.45933825688211,46.540393192249404,46.707603454589844,311700
2020-08-12,47.169432600497,47.3047924408933,46.61206194093858,46.866859436035156,208900
2020-08-13,46.5031370839296,46.53532549072631,45.70649089881608,46.18125915527344,236800
2020-08-14,45.79500616844721,46.108835451570165,45.15929896590539,45.78696060180664,223100
2020-08-17,45.77891867527249,45.97204606916134,45.143211379555815,45.239776611328125,256800
2020-08-18,45.28000966488131,45.392666029992185,44.66844215477126,44.72477340698242,222700
2020-08-19,44.982275255537296,44.982275255537296,44.44313012445865,44.46726989746094,190200
2020-08-20,44.11320987553211,44.70063459634534,43.88789712498895,43.96031951904297,191400
2020-08-21,43.75914763933129,43.97641482693521,43.13148585192349,43.67867660522461,233200
2020-08-24,43.97641153249465,44.29024086786036,43.32461001851183,44.28219223022461,172700
2020-08-25,44.45117362087371,44.45117362087371,43.453354500220264,44.02468490600586,227400
2020-08-26,43.453358203451714,44.05687706738855,42.27850888503872,42.66476058959961,343800
2020-08-27,43.03491866488826,43.759142539158965,42.89007389003412,43.28437423706055,240300
2020-08-28,43.718903266187034,43.718903266187034,42.63256758636298,43.493587493896484,285900
2020-08-31,43.13952837569163,43.791326776463315,43.13952837569163,43.42116928100586,305600
2020-09-01,43.1636675704726,43.1636675704726,42.60038269772097,42.86593246459961,314300
2020-09-02,42.8659312928444,43.8959357842423,42.8659312928444,43.815467834472656,267600
2020-09-03,44.09711017402266,44.628206641018366,43.26827859953158,43.55796813964844,234400
2020-09-04,44.00055297237886,44.00055297237886,42.568202384556926,43.276329040527344,229400
2020-09-08,43.24413507885196,43.24413507885196,42.1497538309085,42.729129791259766,295300
2020-09-09,42.97053628566312,43.42116165502335,41.868106490695205,41.924434661865234,371400
2020-09-10,41.84397858073266,41.85202414904186,40.16217239575928,40.52428436279297,510600
2020-09-11,40.677169091915516,40.999047033572765,40.25068342842688,40.83810806274414,346500
2020-09-14,40.90248172694107,41.77959275757191,40.886387524132886,41.50600051879883,340800
2020-09-15,41.70717344941808,42.31069224127584,41.35310712694879,41.50600051879883,348800
2020-09-16,41.33701588313403,42.439445831993694,41.33701588313403,42.28655242919922,534500
2020-09-17,42.06124477031569,42.84984244125137,41.6106162142142,42.82570266723633,433300
2020-09-18,43.09124828767386,43.187810450918924,42.479683827580686,42.97859191894531,1220900
2020-09-21,42.66475830057013,42.777414657982575,41.23240792263099,41.642799377441406,521800
2020-09-22,41.546238521273544,42.41530406963352,41.38529954723485,42.08538055419922,377300
2020-09-23,42.10951790494514,42.57623749218089,40.96685410095174,40.982948303222656,373200
2020-09-24,41.03927992532359,41.29678104398848,40.21849395845846,40.990997314453125,526700
2020-09-25,40.64498839193881,41.48186874323341,40.564520426091924,41.46577453613281,431100
2020-09-28,41.61060611339333,42.326781218779125,41.50599840495068,41.84396743774414,259600
2020-09-29,41.77958888528126,42.06927836966831,41.1116964137489,41.4255256652832,239500
2020-09-30,41.68303754240374,42.181945633806045,41.28069161425379,41.63475799560547,287000
2020-10-01,41.578416999160716,42.06123384160323,41.345058748451365,41.924434661865234,209200
2020-10-02,41.578420372199595,42.88202318985923,41.578420372199595,42.74522399902344,176500
2020-10-05,42.74522875167654,43.38898159574511,42.57624420566899,43.30851364135742,239700
2020-10-06,43.57406342809184,44.43508343282863,43.19585728912413,43.37289047241211,310000
2020-10-07,43.4372631413812,43.80742063390581,43.18780757746822,43.55796813964844,215600
2020-10-08,43.823508857656066,44.31437128145914,43.49358538636051,43.86374282836914,196900
2020-10-09,44.1373413529945,44.1373413529945,43.17975927354503,43.32460403442383,166600
2020-10-12,43.14756635428877,44.26608728103226,43.010770244240476,44.1534309387207,165400
2020-10-13,43.710853255129805,43.92812038426144,42.69694305550409,43.002723693847656,200700
2020-10-14,42.80960081110037,43.33264859577633,42.64061628388146,42.74522399902344,139300
2020-10-15,42.29460189495933,43.73499787659283,42.11756871758251,43.56601333618164,183300
2020-10-16,43.46139945783591,43.85569976045904,43.1234304010064,43.48554229736328,158700
2020-10-19,43.46944706462371,43.59014898078017,42.7291290863118,42.857879638671875,132400
2020-10-20,43.13952429406624,43.35679143031872,42.40725493987692,42.729129791259766,158600
2020-10-21,42.73718479842154,43.9683623510617,42.50382342436447,43.694766998291016,225700
2020-10-22,43.63038829292476,44.70062673955056,43.54187170801062,44.67648696899414,225900
2020-10-23,44.95813370583257,45.09493291930988,44.45922560828398,45.02251052856445,134900
2020-10-26,44.55578813463074,45.1190730594865,44.17758504180453,44.966182708740234,250600
2020-10-27,44.85351563296092,44.893749603064975,44.008586912500014,44.08905792236328,287600
2020-10-28,43.340696964573816,43.84765361275648,42.04514279124886,42.16584777832031,523600
2020-10-29,42.01295300338586,42.045141408166785,40.838103855779224,41.62670135498047,355500
2020-10-30,41.683030610378154,42.25436099661956,41.20021680475407,41.50600051879883,389100
2020-11-02,42.15780246851379,42.946400055880744,41.731316801278496,42.92226028442383,207800
2020-11-03,43.694763065669164,44.7086764280703,43.43726194149074,44.39484405517578,337500
2020-11-04,43.847663361059645,44.49946184111978,42.75328187644507,43.13148498535156,218300
2020-11-05,43.45335732904818,44.34656572084574,43.24413881107531,43.47749710083008,135300
2020-11-06,43.53382673957712,44.38680118375643,43.06710707477934,43.28437423706055,241600
2020-11-09,44.78914074369655,49.19080540797798,44.78914074369655,46.567508697509766,640700
2020-11-10,47.235411310628386,47.28369085613051,46.08470174143962,46.760643005371094,404200
2020-11-11,46.95377386988506,47.15494685659349,46.1329907854121,46.91353988647461,281500
2020-11-12,46.4387615635451,46.478995538333685,44.09710862284555,44.54773712158203,403600
2020-11-13,45.18899911190797,45.652851376799475,44.790250444206336,45.37616729736328,453400
2020-11-16,46.22248999541769,47.85004248190641,45.63657321121255,47.82563018798828,378800
2020-11-17,47.190885446232244,47.5163940791133,46.60496556101235,47.02812957763672,369100
2020-11-18,47.40246899848373,47.40246899848373,45.799328710220124,45.8969841003418,248400
2020-11-19,45.80745999250624,45.970215842529555,44.99368384669931,45.75049591064453,192000
2020-11-20,45.41685636683447,46.18180497037804,45.28665228316088,45.717952728271484,255900
2020-11-23,46.0190524477529,46.92234470228806,45.89698785657626,46.78400421142578,268100
2020-11-24,47.57335704580166,49.42062943653981,47.57335704580166,49.07070541381836,369900
2020-11-25,48.89168265392941,48.89168265392941,47.53267458922789,47.74425506591797,387000
2020-11-27,47.76866583065186,47.809354021723244,46.385245604054894,47.02812957763672,105700
2020-11-30,46.60496557120601,46.824685528211525,45.63657296453132,45.76677703857422,244900
2020-12-01,46.18179944276365,47.12577971248739,45.90511541003549,46.58055114746094,316600
2020-12-02,46.48289384316773,47.21529363603197,46.067869363417806,47.07695007324219,175800
2020-12-03,46.93047719534283,47.402468934025194,46.49917675464427,46.743309020996094,436200
2020-12-04,46.94675012342935,47.77680225995765,46.94675012342935,47.687286376953125,188500
2020-12-07,47.71169616675536,48.45223233323229,47.15832814078253,47.85003662109375,312300
2020-12-08,47.49197745496014,48.0860336825036,47.199017539062616,47.95582962036133,264100
2020-12-09,48.037212902233456,48.48479234049417,47.50826018185922,48.3708610534668,250900
2020-12-10,48.11044660293766,48.58243827456661,47.68728261936644,47.91514205932617,230100
2020-12-11,47.597768768758634,48.199961386271326,47.43501291656532,48.09416961669922,222400
2020-12-14,48.704503835343786,49.241595997735544,47.81748766214877,47.882591247558594,293900
2020-12-15,48.17555393052069,49.640350538668585,47.90700628180008,49.55083465576172,228100
2020-12-16,49.74613898432508,49.851927653114814,48.86725921576255,49.22532272338867,303600
2020-12-17,49.15208359592365,50.36460839240679,49.03001592451213,49.941444396972656,257000
2020-12-18,50.120476839980284,50.27509320214952,48.92422481928764,49.111392974853516,864200
2020-12-21,48.370861419576165,48.558029593215394,46.385248395294184,47.06068420410156,373200
2020-12-22,47.01185642570867,48.435964926541025,46.65379597733677,48.32203674316406,350100
2020-12-23,48.720780675904535,49.20090876252249,48.42782074450241,48.639404296875,288400
2020-12-24,48.97305212457503,49.331112536194986,48.224376403884385,49.29042434692383,146500
2020-12-28,49.5589675423823,50.33205238217972,49.49386396193517,50.1204719543457,199100
2020-12-29,50.096063861335224,50.68198061290493,49.681036261983934,49.941444396972656,223400
2020-12-30,49.76241061626134,50.49480725632622,49.76241061626134,49.96585464477539,164200
2020-12-31,49.76241925791019,50.60874420422463,49.705455168378734,50.40530014038086,253500
2021-01-04,50.478539582030656,50.8121877189564,49.526422863599876,50.071651458740234,410700
2021-01-05,50.28323387318324,50.60060610541383,49.16835820571944,49.591522216796875,313700
2021-01-06,50.40529971248658,52.69201208823011,50.0879274722741,52.260711669921875,432800
2021-01-07,52.42347180372629,52.53739999783343,51.42252724995717,52.30954360961914,517200
2021-01-08,52.30953790504096,52.439745089032876,51.63410521178862,52.41533279418945,392800
2021-01-11,52.163053118716974,52.797797560613084,52.163053118716974,52.65131759643555,311300
2021-01-12,52.65133020272368,54.0103414991105,52.366509706578356,53.928958892822266,242500
2021-01-13,53.66853361308208,54.604377409938735,53.61156953198398,54.40907287597656,401500
2021-01-14,54.67762923344929,56.40283094177468,54.24632880636794,56.15056228637695,559400
2021-01-15,55.597188991714134,56.93178144516649,55.30422906694463,56.73647689819336,412300
2021-01-19,57.06199017569403,57.11895426214446,55.62160280475905,56.02035140991211,429700
2021-01-20,56.02035510383607,56.32959405806057,55.401889612627436,56.15056228637695,414700
2021-01-21,55.336784831612185,55.71926066132754,53.29420471191406,53.29420471191406,567500
2021-01-22,53.29419291169874,54.04287161220195,52.60248449618327,53.47322463989258,384000
2021-01-25,52.89545003318227,53.27792581910899,51.48761765866242,51.585269927978516,597300
2021-01-26,51.951472399395485,51.951472399395485,49.990271894130416,50.03096008300781,456400
2021-01-27,49.24974384266148,49.88448838640564,47.931427057842704,49.10326385498047,613300
2021-01-28,49.75427870604354,51.82940749255756,49.46131876360674,50.81218719482422,375800
2021-01-29,50.61688660530374,51.56086699145211,50.291374842779376,51.13770294189453,375100
2021-02-01,51.53646127635065,52.26886128339392,50.877301270011706,52.05727767944336,264200
2021-02-02,52.18747867590591,52.44788687745226,51.65852587465077,52.05727767944336,300800
2021-02-03,51.63409397798363,51.63409397798363,50.82031788094467,51.495750427246094,417200
2021-02-04,51.715479778754734,52.065403812651624,51.178387580916954,51.93519973754883,263900
2021-02-05,52.49669774459993,53.89639362451811,52.0653943023522,53.7824592590332,339200
2021-02-08,53.790610764141825,54.75900652226159,53.54648160577754,54.34397888183594,233200
2021-02-09,54.31956260329533,54.352114397080754,52.91986651362151,53.39999771118164,298900
2021-02-10,54.01847323665988,54.66949681648385,53.42441996304492,54.51487731933594,267500
2021-02-11,54.48231769620999,54.78341714515152,53.86385221366754,54.60438537597656,222300
2021-02-12,54.5468865156518,54.645461212779,53.43787730071245,53.593955993652344,188300
2021-02-16,53.75825471752154,54.02113100820158,52.82175754025733,53.5775260925293,445700
2021-02-17,53.75003488648073,54.284004083015994,51.959188303732546,53.380367279052734,464100
2021-02-18,52.928545706982895,53.53644591760029,52.26313837335126,52.42743682861328,269100
2021-02-19,52.41100937605338,53.068200097304356,51.950977438043964,53.05177307128906,335300
2021-02-22,53.043555943594164,53.06819961612621,52.3124310769734,52.328861236572266,396000
2021-02-23,52.419221679563954,52.879256713189406,51.64701990405936,52.13169860839844,582400
2021-02-24,52.36993927549828,52.36993927549828,51.449872200181765,51.95098114013672,313100
2021-02-25,52.09884127109334,53.03533841655557,51.17056077216041,51.252708435058594,279400
2021-02-26,51.474504102468636,52.18919870345012,50.998042079725,51.03911590576172,353700
2021-03-01,51.95097488531376,51.95097488531376,51.01447462809909,51.50736999511719,683000
2021-03-02,51.45808040205859,51.45808040205859,50.11083868312265,50.34085464477539,513800
2021-03-03,50.439435952278394,51.622379220979184,50.24227717396203,51.449867248535156,321000
2021-03-04,51.614166129050034,53.22428415245515,51.40057718965461,51.77846145629883,478800
2021-03-05,52.19742031621653,52.53423073574116,51.466295488497124,52.26313781738281,586000
2021-03-08,52.26313194411575,53.91432353873071,52.05775968373552,53.65144729614258,294300
2021-03-09,53.651453678205485,54.218283189870114,53.043553470057674,53.930763244628906,383000
2021-03-10,53.89790614872568,55.63124883753126,53.429657562067526,55.25336456298828,384300
2021-03-11,55.17942508793675,56.20628653263171,54.661889176097844,55.54909896850586,337700
2021-03-12,55.92697982376801,57.537097718945624,55.811971850359924,57.52888107299805,388000
2021-03-15,57.56997607995554,59.08973014845372,57.41389109535093,59.01579284667969,490700
2021-03-16,58.52288487830839,59.27044300791848,58.26000860286123,58.711830139160156,453200
2021-03-17,58.73646512943606,58.73646512943606,56.90454185093179,57.05241012573242,375900
2021-03-18,56.88811069900101,56.88811069900101,55.655877254257305,56.14876937866211,343800
2021-03-19,56.01734953201903,56.8388387170378,54.62903080374847,56.19807815551758,1063600
2021-03-22,55.91055719067005,56.362378791954626,55.245152893747026,55.53267288208008,212800
2021-03-23,55.072650848860604,55.910567290141486,54.44831714179893,54.72762680053711,438700
2021-03-24,54.76867398090804,55.738031319838456,54.55509133844807,55.261566162109375,446900
2021-03-25,55.089063117403015,55.861264962174864,54.49758989736204,55.598388671875,297800
2021-03-26,55.943410253488395,55.943410253488395,55.09727742585413,55.54909896850586,283600
2021-03-29,55.310868575136794,56.36237373379804,55.310868575136794,55.7626838684082,323900
2021-03-30,55.49158836296985,55.499798740973915,54.062192889782615,55.261566162109375,277500
2021-03-31,55.22050167341801,55.72982093531084,55.064416729307716,55.195858001708984,352200
2021-04-01,55.425874774540624,55.58195972094209,54.81797454942351,55.343727111816406,294700
2021-04-05,56.88812521045861,59.640112685558194,56.05841939112706,58.07107162475586,837300
2021-04-06,57.84926618438238,57.94784714164435,56.30486879206827,56.73204040527344,430600
2021-04-07,56.77310995620103,57.208498159180834,56.08305588042112,56.4034423828125,223800
2021-04-08,56.091273445243075,56.90454588050475,55.98448212100525,56.72382354736328,312000
2021-04-09,56.871696135475375,57.241363742890826,56.63346353187651,57.027774810791016,208900
2021-04-12,57.29065825970956,57.734263204634274,56.64168100329,57.454959869384766,223100
2021-04-13,57.12637161370562,57.413891640073736,56.80599126040021,57.167442321777344,207400
2021-04-14,57.01134387679523,57.8081892937769,56.97026691546994,57.635677337646484,196400
2021-04-15,57.79176211192316,57.98070737954445,57.43031113739875,57.51245880126953,256000
2021-04-16,57.96427145342112,58.572177926875355,57.83283645069096,58.01356506347656,1361100
2021-04-19,58.02177429231032,58.44895214451257,57.79997498758328,58.24357986450195,317500
2021-04-20,57.997127733825906,58.703608843283874,57.389227570151945,57.783538818359375,188800
2021-04-21,57.83284164144513,58.35037758749299,57.51246135092046,58.301090240478516,172800
2021-04-22,58.69540052942246,58.69540052942246,58.00535261337491,58.14500427246094,206800
2021-04-23,58.35859298706055,58.66254624457178,58.087500049345,58.35859298706055,208300
2021-04-26,58.74469786676183,58.74469786676183,57.63568863569298,57.799983978271484,203900
2021-04-27,57.6356809870609,57.7753326364665,56.641673613735826,56.8470458984375,189000
2021-04-28,56.75669259873457,56.82241324677601,56.22272956892927,56.54310989379883,277700
2021-04-29,56.912771156182444,57.49602774001146,56.58417422047821,56.99491882324219,171100
2021-04-30,56.90455743906157,57.799983978271484,56.90455743906157,57.799983978271484,365800
2021-05-03,58.21072327992568,58.8597004784657,58.02177801251681,58.07107162475586,197700
2021-05-04,58.07106358729725,58.416087487891794,57.873901700559685,58.27643585205078,183900
2021-05-05,58.47360322374649,58.48181987087803,56.81419774870358,57.33173370361328,191500
2021-05-06,57.36458993646576,57.906769526665116,56.48559677999648,57.88212585449219,283900
2021-05-07,57.53711306327351,58.876138406460555,57.52067976699583,58.66255569458008,207400
2021-05-10,58.76112578738987,59.2211577675761,58.416101802250196,58.51468276977539,247500
2021-05-11,58.23535960246372,58.25179289362437,57.454947493866555,58.02998733520508,172200
2021-05-12,57.95606783126647,58.30930845176581,56.469168059298575,56.5677490234375,222400
2021-05-13,56.67552556650881,58.46632295215351,56.65065434696779,58.0849494934082,220200
2021-05-14,58.400000918869175,58.855988029291375,57.91913626394933,58.37512969970703,159000
2021-05-17,58.05179565852428,58.25906429049254,57.63725839458774,57.77820587158203,128300
2021-05-18,57.58750226993828,57.91913326739217,57.446561151754295,57.4797248840332,119600
2021-05-19,57.22271257511871,57.54605741195473,56.667234242575724,57.51289367675781,137900
2021-05-20,57.512902109558496,58.002053043429164,57.20614225801029,57.91085433959961,177400
2021-05-21,58.242474959218356,58.44145103851889,57.670411615226854,58.159568786621094,151100
2021-05-24,58.283916531268304,58.39998640874314,57.8362157215794,58.184425354003906,143700
2021-05-25,58.35854276041585,58.35854276041585,56.88279143528712,56.95740509033203,148900
2021-05-26,56.998855838451426,57.570919106609885,56.78329475800503,57.47142791748047,259600
2021-05-27,57.90255586545488,57.90255586545488,56.83305540392861,56.90766906738281,252600
2021-05-28,57.15639308014018,57.371947877139526,56.75014205625145,57.11493682861328,147800
2021-06-01,57.45484896568073,57.45484896568073,56.79987953876061,56.99885559082031,167600
2021-06-02,57.14809497322784,57.28074357953056,56.6340666011335,56.95740509033203,182800
2021-06-03,56.79158970781243,57.670406444147304,56.56774242933777,57.55433654785156,137000
2021-06-04,57.786486584672126,57.811364131432825,57.33879194835674,57.521183013916016,175600
2021-06-07,57.69528728238437,57.71187231338373,57.297335093103904,57.49631118774414,176100
2021-06-08,57.4714260844311,57.6040809990393,57.00714653397136,57.396812438964844,127000
2021-06-09,57.628957458372035,58.0517808051596,57.40510385093387,57.93571090698242,232500
2021-06-10,58.37513691495911,58.37513691495911,57.78648847046483,58.151283264160156,137800
2021-06-11,58.15127472705058,58.47461321932572,58.0600760420155,58.45803451538086,132300
2021-06-14,58.731631488892,58.98864887175194,58.06837571859335,58.234188079833984,149600
2021-06-15,58.234180867938925,58.690174292883256,58.035204794024736,58.474613189697266,161200
2021-06-16,58.46632253963088,58.51607130369749,57.59579823515953,57.84451675415039,177800
2021-06-17,57.570928632018486,57.91084584844938,57.272461340581955,57.51289367675781,186400
2021-06-18,57.14809405386099,57.14809405386099,55.07540822037602,55.16660690307617,422900
2021-06-21,55.44849835566922,56.799893791914435,55.423627133587495,56.71698760986328,176700
2021-06-22,56.54286578201855,56.77501190361968,56.12004243539178,56.52628707885742,145900
2021-06-23,56.4765546091977,56.56775330601333,56.03713983120598,56.120052337646484,281900
2021-06-24,56.11175280554939,56.93253464892078,56.04542533882525,56.83304977416992,306700
2021-06-25,56.81646669413163,58.08494949340821,56.40192950088644,58.0849494934082,946200
2021-06-28,57.993745469614645,58.67358615097999,57.56262961144869,58.3834114074707,332400
2021-06-29,58.466324180992366,58.781376502695224,57.42169498630022,57.51289367675781,230100
2021-06-30,57.38852510150046,58.24247063397344,57.38852510150046,58.01862335205078,463200
2021-07-01,58.40000706069573,59.07984786574591,57.98546983016912,58.57411193847656,199700
2021-07-02,58.85598331394833,58.85598331394833,57.67040680129822,57.89426040649414,139200
2021-07-06,57.5709284610007,57.6704133409602,56.33560304859408,57.040321350097656,270100
2021-07-07,56.957414940715545,57.62067706294151,56.733567611532706,57.255882263183594,138900
2021-07-08,56.53457689900814,57.23928876847214,56.37705076247645,56.69209671020508,152100
2021-07-09,57.156389590726945,57.64554043713488,56.60090495072413,57.454856872558594,162300
2021-07-12,57.454863833879315,57.488021246690884,56.849636682019465,57.46315002441406,140500
2021-07-13,57.114932265872056,57.33878588569687,56.9739911424774,57.22270965576172,182500
2021-07-14,57.429982455845824,58.449746778533985,56.998866539350516,58.134700775146484,237100
2021-07-15,57.53775435225785,58.74820200110385,57.40509943578097,58.73161697387695,219300
2021-07-16,59.063261336795605,59.411477408864464,58.71505159006275,58.77308654785156,230500
2021-07-19,58.17614993867187,58.34196861617846,56.44338745474451,56.965702056884766,208600
2021-07-20,57.2641674269096,58.55752144132372,57.040320126466995,58.30051040649414,301200
2021-07-21,58.44973103401554,58.99692304155821,57.720148015959474,57.794761657714844,184700
2021-07-22,57.521176624015034,57.554340357342475,56.79988598148323,56.866207122802734,115900
2021-07-23,57.20613114358699,57.836229431624766,56.97399133360871,57.695281982421875,112100
2021-07-26,58.04349425803686,58.59897252807604,57.81964065198017,58.3668327331543,115000
2021-07-27,57.91914088667222,58.86428524228197,57.745036013305786,58.77308654785156,144900
2021-07-28,59.04667660609746,59.187617728440834,58.21760225066298,59.063255310058594,208600
2021-07-29,59.27882012445811,59.660193592791956,58.822826670289516,59.17932891845703,114200
2021-07-30,58.92231619424486,59.46950832362656,58.283931701968434,58.30051040649414,235500
2021-08-02,58.59897097243577,59.461208991637235,58.59897097243577,58.68187713623047,155300
2021-08-03,58.88915270586435,59.57728596526366,58.391709338652845,59.361724853515625,140600
2021-08-04,58.52436377912476,59.29540328894819,58.40829385939532,59.187625885009766,136000
2021-08-05,59.52754359022657,60.00840192802518,59.19591256995002,59.95036697387695,127500
2021-08-06,60.34832529412044,60.605336329579956,60.05815052419267,60.149349212646484,165900
2021-08-09,60.29028761293977,60.29028761293977,59.34514336202201,59.62702560424805,96100
2021-08-10,59.49436755418938,59.63530865293087,59.13786538803873,59.55240249633789,154300
2021-08-11,59.759679239242516,60.00011155404213,59.154452195045536,59.67677307128906,149900
2021-08-12,60.024990782377444,60.157639403738216,59.063261394833845,59.345149993896484,176900
2021-08-13,59.27823102069163,59.70480885367982,59.13603202819431,59.47060775756836,94700
2021-08-16,59.311698159275096,59.95575127052339,59.186231444187136,59.345149993896484,137400
2021-08-17,58.96037720239905,59.31168520421189,58.36650835429994,59.28658676147461,113900
2021-08-18,59.202945309726765,59.78845440044614,58.49197591096122,58.54216003417969,86800
2021-08-19,58.22432182909204,58.81819073916571,57.80610374750483,57.87302017211914,142900
2021-08-20,57.83955717341913,59.25312983278562,57.571897878612965,59.202945709228516,249600
2021-08-23,59.018935597889815,59.13603615411566,58.006848572508396,58.257781982421875,172000
2021-08-24,58.299593563950516,58.299593563950516,56.96129708147767,57.02821350097656,197400
2021-08-25,56.87766536059442,57.555176685309036,56.71874043000618,57.14532470703125,220800
2021-08-26,57.04493900289102,57.37114856871466,56.38416010499253,56.40925216674805,159600
2021-08-27,56.53470609299521,57.22058973821775,56.53470609299521,56.86928176879883,196700
2021-08-30,56.78564508788523,57.086762587879825,56.25032650600613,56.484527587890625,159400
2021-08-31,56.534717335744304,56.99475977914792,56.2754241666449,56.39252471923828,214100
2021-09-01,56.50125601420894,57.504976691126615,56.10813006160772,57.11185073852539,165500
2021-09-02,57.15367893377282,57.22895511792591,56.46780160276307,56.86092758178711,304400
2021-09-03,56.78564585608272,57.09512950790301,56.33396959998054,56.40925216674805,141600
2021-09-07,56.34234070721219,56.51799153646326,54.93712769170209,54.953853607177734,183000
2021-09-08,54.652731582652606,56.23360167892448,54.460354853744526,55.9659423828125,271100
2021-09-09,55.68991651699178,56.5012605469816,55.413891075170326,55.55608367919922,265000
2021-09-10,55.581180963305435,55.581180963305435,53.48172757980275,53.52355194091797,192100
2021-09-13,54.0588658795131,54.11741615453898,52.93804450573164,53.42317581176758,335100
2021-09-14,53.59883063648421,53.858123803868885,51.8590418930287,52.20198059082031,202400
2021-09-15,51.96777891058327,52.57837691740084,51.833949254167784,51.9510498046875,225600
2021-09-16,52.19361743330735,52.37763121799657,51.08115581378516,51.46591567993164,180900
2021-09-17,51.63320368365358,51.867404787003956,50.84695484329823,50.88041305541992,843000
2021-09-20,50.42873981775386,51.10625110511594,49.759591488553255,50.40364456176758,233900
2021-09-21,50.69640193879075,50.80513954537834,50.06907474738335,50.119258880615234,161900
2021-09-22,50.33672258499744,50.76330357369218,50.11924742154494,50.16107177734375,324300
2021-09-23,50.10253002966911,50.67130690516776,49.55048226118524,49.70940399169922,225100
2021-09-24,49.625756700125436,49.96869538286305,49.35809420532357,49.7177619934082,159100
2021-09-27,49.55884135555634,50.58765742612338,49.53374929236589,50.00215148925781,167800
2021-09-28,50.052336095649295,50.420366829096906,49.25772116656306,49.44173812866211,130200
2021-09-29,49.717764708967394,50.721488749357874,49.51702181533975,50.537471771240234,219900
2021-09-30,50.92223307323983,50.92223307323983,49.7846794128418,49.7846794128418,323700
2021-10-01,50.07742847371564,50.55419679602804,49.508651669772696,49.84322738647461,322200
2021-10-04,50.03560481786229,50.63783980166817,50.03560481786229,50.31163024902344,313900
2021-10-05,50.36182325650568,50.880416002174144,49.8097754875287,49.96870040893555,230500
2021-10-06,49.67594326145186,50.15271161959514,48.764227715208435,50.135982513427734,284800
2021-10-07,50.18616772962051,50.662936067791854,49.68430732862455,49.826499938964844,290600
2021-10-08,49.742855527876145,50.42036672189029,49.61738883748439,50.06906509399414,277900
2021-10-11,49.751220490855864,49.93523745998322,47.543029624330075,49.567203521728516,710000
2021-10-12,49.60903050321897,50.77167627162015,49.39155531170822,50.72148895263672,471600
2021-10-13,50.880411568323,51.51610162630197,50.36181886784605,51.33208465576172,358800
2021-10-14,51.73358377132637,52.92132497405187,51.5913911321821,52.48637771606445,483100
2021-10-15,52.988220186174075,53.64063925575328,52.68710590150303,53.32279586791992,1767200
2021-10-18,52.83766335802481,52.83766335802481,51.884126778563434,51.97613525390625,257100
2021-10-19,52.24379201419129,52.24379201419129,51.15642584776299,51.26516342163086,270100
2021-10-20,51.457547936350274,52.61183061818327,51.340447395870925,51.99286651611328,210300
2021-10-21,51.96777622644273,52.09323972805478,51.23171155880003,51.348812103271484,169100
2021-10-22,51.599738056203705,51.70011267814407,51.20661528789653,51.57464599609375,127400
2021-10-25,51.52446852911375,52.04306126930108,51.348817693284595,51.80885696411133,178100
2021-10-26,51.825577389103614,52.662013447123044,51.66665568675005,52.076507568359375,243500
2021-10-27,51.93432413873726,52.093245869147474,51.05606676091607,51.07279586791992,198800
2021-10-28,51.106244212397,51.75866653728219,51.106244212397,51.432456970214844,179300
2021-10-29,51.273535231595254,51.741940623121245,51.139705575552206,51.474281311035156,198900
2021-11-01,51.46591671491181,52.95477527288815,51.21498650110706,52.854400634765625,199100
2021-11-02,53.12206140269861,53.12206140269861,51.90086532234942,52.69548034667969,171900
2021-11-03,52.77075469953659,53.58209556255325,52.62019594335812,53.038414001464844,254600
2021-11-04,51.90922234562302,54.0003092772121,51.90922234562302,53.59882354736328,321800
2021-11-05,53.74938595375491,54.94548984049202,53.73265365799576,54.51890563964844,213400
2021-11-08,54.53564032151595,54.53564032151595,53.004963660773456,53.439910888671875,249500
2021-11-09,53.55700070963714,53.95012668481467,52.97986096819066,53.65737533569336,173100
2021-11-10,53.7828528970847,54.8283981992714,53.74939468163448,54.68619918823242,191200
2021-11-11,54.74474349467717,54.87021019354569,53.975223767818925,54.11741638183594,132600
2021-11-12,54.31169819120999,54.649557394213424,53.88936452107886,54.06674575805664,127500
2021-11-15,54.48906707763672,54.63265785928288,53.990713881467514,54.48906707763672,167600
2021-11-16,54.48907364691476,54.52286085447849,53.483925165709294,53.762664794921875,211200
2021-11-17,53.635965657237556,53.703540073977166,53.205190027961905,53.458587646484375,244700
2021-11-18,53.306541423559686,53.50081301295988,52.55479385784257,52.9517822265625,196900
2021-11-19,52.757507140968286,52.90110113708526,52.51255476190838,52.87575912475586,234400
2021-11-22,53.00245895563851,53.948478037990405,52.858868183175446,53.3825569152832,408800
2021-11-23,53.63595931357525,54.09207690624483,53.18829013306168,53.711978912353516,349700
2021-11-24,53.72042916693133,53.77110997826988,53.09538193771658,53.2051887512207,257800
2021-11-26,52.41964928889129,52.613920882088884,50.00391893692315,50.772560119628906,302800
2021-11-29,51.23713006690934,51.61722811634777,50.5107211773438,50.96683883666992,296400
2021-11-30,50.569842364044554,50.569842364044554,49.4548903400134,49.522464752197266,407800
2021-12-01,50.43469667878084,51.16955391050673,49.59848427319664,49.68294906616211,421100
2021-12-02,50.0123698783089,51.819943644046724,49.6407202514693,51.4736328125,352600
2021-12-03,51.879064854041886,51.879064854041886,50.73877406147073,51.70168685913086,260500
2021-12-06,52.75751623676948,53.39946029104223,52.411205415059996,53.01091384887695,300700
2021-12-07,53.06159210205078,53.416351319598675,52.70683610662819,53.06159210205078,255900
2021-12-08,53.2389702171936,53.56838741999127,52.79974620608826,53.103824615478516,212700
2021-12-09,52.58858053581149,53.11227255717437,52.233824542751414,52.580135345458984,292000
2021-12-10,53.01935401728138,53.441684379163064,52.68993685055366,53.16294479370117,317000
2021-12-13,52.875771064309426,53.39946314237021,52.402763022352104,53.036258697509766,373800
2021-12-14,53.112277164545226,53.68664682209896,52.91800554833228,53.027809143066406,475400
2021-12-15,53.061593968512256,54.55664082709664,52.99402277648957,54.43838882446289,341000
2021-12-16,54.70867471490355,55.460428721733734,54.26945395416869,54.657997131347656,247400
2021-12-17,54.23567027010774,54.83537867668907,53.99071785994062,54.01605987548828,660700
2021-12-20,53.47547672705676,53.90625231989212,52.81663910808026,53.7711067199707,237500
2021-12-21,54.15120410235265,54.66644770302692,54.00761009164619,54.27790451049805,178300
2021-12-22,54.41305345186933,54.717131890406264,54.12587184005735,54.46373748779297,122000
2021-12-23,54.742462824267356,55.00431204688823,54.42149404935343,54.58198165893555,122600
2021-12-27,54.683336014472566,54.86916241348819,53.94003686266031,54.852272033691406,128600
2021-12-28,54.8269371999103,55.56178799274905,54.8269371999103,55.45198440551758,93900
2021-12-29,55.57868668225948,55.95878148825292,55.21548225784871,55.91654586791992,124200
2021-12-30,56.18683708299881,56.34732470716314,55.848977897338365,55.91654586791992,118600
2021-12-31,55.74761341379825,56.22062140484606,55.70537779563303,56.043243408203125,104800
2022-01-03,56.11926422548521,56.24595818694977,55.38440702773912,56.10236740112305,185700
2022-01-04,56.25440492060038,56.533144516005976,55.67159338250247,55.72227096557617,180700
2022-01-05,55.781395412966894,57.386252089693144,55.64624660285312,56.46556854248047,281800
2022-01-06,56.71052808979103,57.453827306540695,56.50781129326854,57.217323303222656,286400
2022-01-07,57.19198450918869,57.40314971847277,56.85411888548402,57.217323303222656,205100
2022-01-10,57.56363977702323,57.95218300524736,56.74431769922952,56.921695709228516,320000
2022-01-11,57.00615621526505,57.00615621526505,55.5195578307575,56.043243408203125,156600
2022-01-12,55.848971031276,56.40644377448084,55.40129542123639,55.44353103637695,216200
2022-01-13,55.53644969701755,56.1952841148146,55.35062328292079,55.823631286621094,202600
2022-01-14,55.848972662149876,56.212177052514484,55.06343788504737,55.62091064453125,351400
2022-01-18,55.342176471957984,55.477325302212904,53.71198398357628,53.762664794921875,388300
2022-01-19,54.01605713001083,54.96207629449063,53.58527833097416,54.18498992919922,240400
2022-01-20,54.24412464779748,55.08878555743182,53.96538500099783,53.99917221069336,160600
2022-01-21,54.17654478764097,55.114118818717834,53.79644677205233,53.8217887878418,206900
2022-01-24,53.399456310432114,54.15120389990036,52.55479551828798,54.04139709472656,298600
2022-01-25,53.314991487286136,53.543050301462735,52.36052705499663,52.91800308227539,207400
2022-01-26,53.230530755414414,54.20188886536456,52.23383062720425,53.002471923828125,260100
2022-01-27,53.51771150726269,54.10897151943304,52.71528306229884,52.91800308227539,202500
2022-01-28,52.7744014260959,53.813333725575404,52.402751869069675,53.79644012451172,180100
2022-01-31,53.23896458058755,53.94847972000405,52.85886983121707,53.914695739746094,210900
2022-02-01,53.652855667426145,54.058292474328574,53.09537965516965,53.54304885864258,222400
2022-02-02,53.3234388388502,54.28634844266725,53.23897082298882,54.22722244262695,206600
2022-02-03,54.387713931768,54.59043074000936,53.45013983280638,54.21878433227539,188400
2022-02-04,53.80489847696105,54.15965772059294,52.918005201069626,53.458587646484375,158900
2022-02-07,53.28964809702068,54.1596508809835,53.08692809452809,53.745765686035156,181600
2022-02-08,53.830230282589554,54.32858026389656,53.76265909674926,53.864017486572266,149800
2022-02-09,54.218774426300904,54.27790041974589,53.458578478972534,53.83867645263672,168500
2022-02-10,53.38256044360504,53.92314281210735,52.39430568321011,52.58857727050781,243500
2022-02-11,52.79129520368634,53.38255835439262,52.242264444718025,52.444984436035156,257200
2022-02-14,52.64131150739597,53.05104082452218,51.93282787796733,52.487667083740234,610200
2022-02-15,52.880323078927596,53.17908066021446,51.719430895275636,52.0181884765625,240900
2022-02-16,52.752283393955395,53.01689958324745,50.38781978629717,50.92558670043945,504400
2022-02-17,50.609755714546935,51.95843698293221,49.82444495505839,51.77918243408203,378500
2022-02-18,51.59139143186782,52.92300366403855,51.463353860602275,52.32548522949219,846600
2022-02-22,52.29988306538918,52.66692999717887,51.67675771184742,52.15476989746094,270500
2022-02-23,52.54742459610112,52.54742459610112,51.34385313720658,51.377994537353516,194400
2022-02-24,51.21580816533391,52.02672577919437,50.75486511035469,51.907222747802734,303900
2022-02-25,52.28280921479171,53.55467000638353,52.19745082876325,53.418094635009766,161300
2022-02-28,52.948603247891725,53.93024077371021,52.93153092282732,53.72537612915039,248400
2022-03-01,53.74245491269622,54.12657413227411,52.16330210091465,52.854713439941406,253200
2022-03-02,52.96567521837363,53.75952041938225,52.65837988169765,53.4095458984375,209600
2022-03-03,53.66562794834925,54.72408937450618,53.409549568925016,54.698482513427734,224500
2022-03-04,54.29730375644033,55.483803023172385,54.29730375644033,55.406982421875,175000
2022-03-07,55.42404601919712,55.90205819095532,54.86066894897289,55.65451431274414,205900
2022-03-08,55.77401114239085,56.2520297733246,54.954559005338716,55.364288330078125,190100
2022-03-09,55.91059242393476,56.05570232220524,54.92041697412608,55.09967803955078,179400
2022-03-10,54.70701534666917,55.628901446247696,54.52776405781338,55.52647399902344,166800
2022-03-11,55.475263655524664,56.508115177920004,55.475263655524664,56.05570983886719,259800
2022-03-14,56.34591678106329,56.576385011468574,55.03137715644724,55.77400207519531,285000
2022-03-15,56.320326268687815,56.81540752072619,55.83377629669271,56.73004913330078,201900
2022-03-16,56.58493977169935,56.85809052156379,55.44965432190157,56.482505798339844,330000
2022-03-17,56.08984372137837,56.969047364186274,56.01302313702116,56.56785583496094,168200
2022-03-18,56.74711767371721,56.772724535523274,55.45818469258947,55.52647399902344,505600
2022-03-21,55.48378932101154,56.764184459188726,55.48378932101154,56.593467712402344,274500
2022-03-22,56.576398803499984,56.576398803499984,55.48379586537028,55.517940521240234,261800
2022-03-23,55.23624921659376,55.41550376657523,54.73263022080206,55.26185607910156,318500
2022-03-24,55.43258213777895,56.08131106202646,54.94603218837972,55.517940521240234,187200
2022-03-25,55.72279685196188,56.533717701808364,55.526473239184135,56.4483528137207,209400
2022-03-28,56.43982153485323,56.7385791058802,55.79962394875545,56.4483528137207,217600
2022-03-29,56.66175234623635,57.73728612075972,56.66175234623635,57.60924530029297,278600
2022-03-30,57.60924408788467,57.89947037566316,57.242197216898845,57.8226432800293,234100
2022-03-31,57.75435808734321,58.43723156636548,57.12269181590414,57.173912048339844,337900
2022-04-01,54.80091551651486,55.05699717812819,53.49491336962668,54.4765510559082,3157600
2022-04-04,54.38265885920366,54.99724968209462,53.938788071139506,54.63874053955078,1638400
2022-04-05,54.732635998112514,55.7740187537719,54.58752283075285,54.724098205566406,529200
2022-04-06,54.72409141156969,55.73987368833653,54.630195242502495,55.6374397277832,485300
2022-04-07,55.739873179705924,56.35445740013747,55.227709894039585,55.765480041503906,595300
2022-04-08,56.10691744221599,56.11544872079929,55.27038975877768,55.43257522583008,324400
2022-04-11,55.5520778526361,55.936193783780254,54.53629563982304,54.630191802978516,380500
2022-04-12,54.74969882605223,55.04845640681392,54.0156050490796,54.30582809448242,348800
2022-04-13,54.314370263305875,54.485090290162525,53.56320409886483,53.938785552978516,255100
2022-04-14,54.03267668723625,54.80944964352825,53.785132834210145,54.15217971801758,404300
2022-04-18,54.37411670908008,54.8009118520648,53.87049446777779,54.15217971801758,247100
2022-04-19,54.57044064728977,54.91188065077172,54.31436227278491,54.46800994873047,281000
2022-04-20,55.13381980040089,55.39843926379771,54.613128434597286,55.05699920654297,350000
2022-04-21,54.937483802514656,55.406964589660866,54.19485558972162,54.26314163208008,231200
2022-04-22,54.28022544510723,54.59605537731295,53.97293004892277,54.024147033691406,243300
2022-04-25,53.9985384392174,54.229009992868946,52.09501774374029,53.127872467041016,307600
2022-04-26,52.735207811920034,53.614414705969054,52.59009792289263,52.64131164550781,202400
2022-04-27,52.52180408088911,52.999819406690094,51.74503121159565,51.7706413269043,282200
2022-04-28,52.2145197206293,52.59010443277001,51.847476057003846,52.137699127197266,228700
2022-04-29,52.11208507980315,52.188908923660115,50.5158599421235,50.652435302734375,279200
2022-05-02,50.789005069421144,51.24141029107654,49.79883299999692,50.268310546875,345100
2022-05-03,50.5926854928824,51.70236074231082,50.30246243476603,51.036556243896484,356500
2022-05-04,51.070703799466884,52.44499206542969,50.8743736481156,52.44499206542969,339600
2022-05-05,50.15734774752714,52.2401260738427,50.15734774752714,51.053627014160156,379700
2022-05-06,51.019479735320694,51.3523819572475,50.44756820168715,51.3182373046875,311200
2022-05-09,51.13898758338145,52.06940828795576,50.81461986591339,51.54871368408203,291600
2022-05-10,51.890150986564194,52.33402171958054,49.935413505457625,50.57561111450195,279400
2022-05-11,50.64390256480987,50.95119469493108,49.90980875439094,49.95248794555664,375200
2022-05-12,50.0890651919972,50.25978521928459,49.389116010711234,50.131744384765625,411100
2022-05-13,50.79635901069251,52.27234751413754,50.25257706523602,52.1256103515625,435100
2022-05-16,52.19467881594863,52.678040683295656,51.63363002831423,52.60035705566406,327000
2022-05-17,52.96287624892116,53.51529163575571,52.14288321855188,53.428977966308594,303400
2022-05-18,53.946861880067146,54.65464444452121,53.437603372213104,53.601600646972656,398400
2022-05-19,53.25633645120407,53.57570091407904,52.3586599847209,53.04917907714844,380000
2022-05-20,52.9542396824123,53.26497414175239,51.92709259084276,52.74708557128906,236500
2022-05-23,53.23044028831167,53.29086379640628,52.16013650681657,52.436344146728516,250100
2022-05-24,52.41908472973167,53.20455088262309,51.737195626492124,53.10960388183594,225900
2022-05-25,53.126862680837455,53.53254408817509,52.76434139205853,53.04917907714844,269300
2022-05-26,53.56707446247438,54.00727938449785,52.96286898128816,53.25634002685547,167300
2022-05-27,53.20456171066458,53.53255960941295,52.919723942988774,53.489402770996094,156500
2022-05-31,52.9628758514847,53.73970874864559,52.67803481766692,53.532554626464844,302300
2022-06-01,53.80875585237487,54.015913242319854,53.31676075549242,53.7914924621582,245700
2022-06-02,53.92959974320022,53.92959974320022,52.41908757543361,53.627498626708984,254400
2022-06-03,53.24771060294261,53.79149590528205,53.16139693898946,53.627498626708984,266200
2022-06-06,54.35253983439884,54.83590157841331,53.86917479772943,54.68053436279297,252400
2022-06-07,54.646013281794836,54.70643350245684,53.85191377892199,54.66327667236328,203100
2022-06-08,54.66327649156266,54.66327649156266,52.68666272885755,53.00602722167969,290800
2022-06-09,52.71256023480688,53.80013087233651,52.71256023480688,52.79887390136719,216800
2022-06-10,52.22055979355255,53.075079493487976,52.099719355565824,52.67802810668945,168500
2022-06-13,52.12561567713066,52.40182334856285,50.14037180396609,50.39068603515625,308200
2022-06-14,50.33026978410158,50.89994856296254,48.811124178702066,49.47574996948242,332500
2022-06-15,49.76921202667404,50.87404259915572,49.01827270273132,50.02815628051758,295600
2022-06-16,49.49301441620299,49.53617125181603,48.8197585612042,49.026912689208984,298500
2022-06-17,51.00352164811766,51.02941508838394,48.89743732831116,49.441219329833984,1118400
2022-06-21,49.44122354692989,49.907325267410094,49.01828195411506,49.337646484375,303800
2022-06-22,48.99237768664801,50.01952798230421,48.94922085827324,49.639739990234375,258400
2022-06-23,49.6052200272356,50.12310858983512,49.37216918626927,49.5447998046875,376100
2022-06-24,49.63111348998495,50.47699989869564,49.63111348998495,49.846900939941406,1162700
2022-06-27,50.097219240190924,50.96036911010742,49.9332186576073,50.96036911010742,496600
2022-06-28,51.322884853426714,51.78898652236522,51.02941379809378,51.34878158569336,349400
2022-06-29,51.00352197786599,51.271099602083076,50.054058511872114,50.554683685302734,224500
2022-06-30,50.29574168465508,51.18478496819814,50.29574168465508,50.73594665527344,518500
2022-07-01,51.09847530992384,52.19467609030043,50.520163158276155,52.15151596069336,269400
2022-07-05,51.77172450957017,51.92709173668455,48.871540660308625,49.77784729003906,317500
2022-07-06,49.700168019069785,51.43509770162445,49.41532699912434,50.64963150024414,346300
2022-07-07,50.753208497213436,51.15025662214017,50.24394997431864,50.31300354003906,192500
2022-07-08,50.261211744487085,50.304368575342636,49.777846678001595,50.12310791015625,210600
2022-07-11,49.95047777610145,50.67552373649882,49.95047777610145,50.658260345458984,215900
2022-07-12,50.425209174703944,50.9085742426839,50.18352828704154,50.52878952026367,183200
2022-07-13,50.054061890599776,50.623740667181345,49.950481536562826,50.356163024902344,195300
2022-07-14,49.70016635805469,50.18352813188505,49.562059231068716,50.12310791015625,206900
2022-07-15,50.494258929081894,50.95172722983256,49.59658242454993,50.79636001586914,303400
2022-07-18,50.925842576002054,50.925842576002054,50.0022724740531,50.11448287963867,216300
2022-07-19,50.49425897196191,51.081201049065484,50.3820485856364,50.56331253051758,230700
2022-07-20,50.64099256528325,50.64099256528325,49.786476185132145,50.08857727050781,262200
2022-07-21,49.743325820542566,50.30437123665664,49.50164162818614,50.16626739501953,292500
2022-07-22,50.44247243629251,50.571946221582614,49.84690026779933,50.425209045410156,229800
2022-07-25,50.39068197454347,50.934463931737696,50.15763115317956,50.865413665771484,284600
2022-07-26,50.91720181576783,51.57319413338251,50.41657341358037,51.42646026611328,341800
2022-07-27,51.35740671023028,51.56456408522452,50.83951821172684,51.42646026611328,239800
2022-07-28,52.108347635720435,53.08370774053874,51.60772251067313,53.031917572021484,252500
2022-07-29,53.03192497557624,53.705184089671825,52.91971786710642,53.57571029663086,272900
2022-08-01,53.39444244598361,53.55843970816486,52.4449757741237,53.50665283203125,327500
2022-08-02,53.61886480537214,54.07633643966867,53.221816686488886,53.66202163696289,244700
2022-08-03,54.37843776675041,54.507911554685705,52.82476877480287,54.40433120727539,417200
2022-08-04,54.59422130604753,54.853165570707276,53.65338795341498,53.80012512207031,382000
2022-08-05,53.38580765065657,53.65338524312616,52.462237734675924,52.807498931884766,304400
2022-08-08,53.04056015097664,53.46350174323765,52.60035187354773,52.91971969604492,225300
2022-08-09,52.867925399196395,53.67928502813023,52.867925399196395,53.66202163696289,210800
2022-08-10,54.18853715860949,54.30937758988788,53.5325448348176,53.990013122558594,239300
2022-08-11,54.24032917234972,54.6891674271299,53.627493654202794,53.670650482177734,259700
2022-08-12,54.01956242319395,55.24946028204487,53.86255390270757,55.22329330444336,231800
2022-08-15,54.848210336965636,55.24073158502926,54.3771848392893,54.99649429321289,315200
2022-08-16,54.68248517380829,55.458806566253514,54.68248517380829,55.43263626098633,230800
2022-08-17,54.96160756604888,55.59836616142201,54.944165133448806,55.20584487915039,184000
2022-08-18,55.10989245089791,55.598363728285584,54.90054666703509,55.293067932128906,154000
2022-08-19,55.24945913157841,55.65942618513814,54.970333618179026,55.24073791503906,291800
2022-08-22,54.91799464998818,55.275624411012544,53.670651094538655,53.827659606933594,269300
2022-08-23,53.96722078755527,54.019558065975424,53.07750701904297,53.07750701904297,263600
2022-08-24,53.01645452218434,53.156017286321315,52.423311942742515,52.885616302490234,184600
2022-08-25,52.81583627639784,53.27814066257738,52.728610791614734,53.22580337524414,169100
2022-08-26,53.225798136833326,53.426419394040764,52.344805521010855,52.36225128173828,217600
2022-08-29,52.170352728588725,52.58904098896407,51.612098387316415,52.336082458496094,136500
2022-08-30,52.35353215847278,52.35353215847278,51.3329767434622,51.50743103027344,206000
2022-08-31,51.420201656458126,52.16162815995813,51.3504186160429,51.62082290649414,422100
2022-09-01,51.594657895638676,52.35353018815293,51.46381635359476,52.30991744995117,311400
2022-09-02,52.68499137408226,53.30430088891764,52.1790743096104,52.38842010498047,435900
2022-09-06,52.73731974536262,52.97283249243664,51.481255088406016,51.69059753417969,335500
2022-09-07,51.77783512552099,52.5192616820819,51.77783512552099,52.44948196411133,214300
2022-09-08,52.17907340999251,52.8507201939502,52.06567763414551,52.510536193847656,233100
2022-09-09,52.80710484426551,53.62703555591761,52.70243028984653,53.20834732055664,280500
2022-09-12,53.217069235796295,53.63576080409837,52.868164032129044,53.25196075439453,340900
2022-09-13,52.58031098700575,52.69370675224405,51.31552512083602,51.5859260559082,298300
2022-09-14,51.638263330811604,52.065672763155845,51.289354819665235,51.5859260559082,222200
2022-09-15,51.32425814541554,51.38531664979932,50.60027398280937,50.92301559448242,289800
2022-09-16,50.7136696427085,50.91429091765513,50.347318617355256,50.70494842529297,642900
2022-09-19,50.46070988849071,51.4638195669578,50.268813162933355,51.437652587890625,220800
2022-09-20,51.036403172325876,51.036403172325876,50.41709364290151,50.82706069946289,224800
2022-09-21,51.07128915505636,51.33296888147585,49.675661729193564,49.74544143676758,365000
2022-09-22,49.71928088208566,49.78906392610828,49.230809556243386,49.43143081665039,199200
2022-09-23,49.283148063869746,49.344206565187406,48.44577147942293,49.030189514160156,266300
2022-09-26,48.646390082337085,48.83829012022609,47.44265922842726,47.58222198486328,217400
2022-09-27,47.86134271565873,47.99218424249882,46.160419503928765,46.22148132324219,283900
2022-09-28,46.77973680312607,47.1722580940501,45.94235694000862,46.648895263671875,363000
2022-09-29,46.32615675962843,46.73612380872061,44.43333335711209,44.668846130371094,367700
2022-09-30,44.991593110997314,45.11371012052131,43.51745779690039,43.657020568847656,588500
2022-10-03,44.20654338037445,45.087532613723035,43.52617539170052,44.97414016723633,465600
2022-10-04,44.974144434036056,46.038309253381456,44.974144434036056,45.898746490478516,341200
2022-10-05,45.27944195020884,45.31433347665653,44.45951104332275,44.89564514160156,271100
2022-10-06,44.67756936719403,44.67756936719403,43.203434273340584,43.36916732788086,292900
2022-10-07,43.41277885032694,43.58723311618043,42.03459381026654,42.22649383544922,473500
2022-10-10,42.56668421692565,42.91559280103573,41.82525763499031,42.02587890625,288800
2022-10-11,42.16544243719331,43.60468621338522,41.92992963777433,43.0028190612793,431900
2022-10-12,42.837080303758114,42.86324727793412,41.84269535581104,42.08692932128906,337900
2022-10-13,41.755467779987974,43.41277829316874,41.66824231189986,43.2296028137207,363100
2022-10-14,43.42150616938704,43.80530627369746,42.54923804495619,42.68880081176758,310800
2022-10-17,43.36044561129723,44.86946899573215,43.36044561129723,44.5903434753418,441300
2022-10-18,45.13115691720314,45.9685335680767,44.87819834742706,45.40155792236328,402900
2022-10-19,44.581620361857716,45.35793839037982,44.0582575378133,44.94797134399414,619600
2022-10-20,44.82585279215591,44.8956358305788,43.70062625337484,44.197818756103516,467100
2022-10-21,44.48567116187268,45.95980298877057,44.276325362920296,45.654510498046875,549500
2022-10-24,45.84641325677648,46.439555840324154,45.67195896853797,46.003421783447266,512000
2022-10-25,45.78535309114844,46.9454679100137,45.66323276461224,46.465721130371094,384300
2022-10-26,46.928023960115766,47.29437829898531,46.282547417850516,46.93674850463867,421100
2022-10-27,47.442656041487545,48.20152827066661,47.442656041487545,47.739227294921875,341700
2022-10-28,48.0009084168831,49.850119028178064,47.99218720069404,49.81522750854492,342700
2022-10-31,49.81522863765846,49.81522863765846,48.716169036372406,49.082523345947266,358600
2022-11-01,49.32676092973096,49.32676092973096,48.69000560904996,48.97785568237305,221500
2022-11-02,48.84700596646736,49.422702689403195,47.87006677882071,47.878787994384766,330000
2022-11-03,47.529887631479454,48.00963439473231,46.95419085008831,47.259483337402344,387300
2022-11-04,47.26820653199071,48.323653448242915,47.102476793004364,48.21897888183594,262200
2022-11-07,48.14919423074244,48.22769848378333,46.54422097880308,47.40776443481445,287800
2022-11-08,47.852624792410204,48.061967256831835,47.13736527199907,47.60839080810547,239500
2022-11-09,47.198427270038806,50.07691132519864,46.814627177725015,49.91990280151367,490600
2022-11-10,51.60337881596617,53.36536071419573,50.84450652780981,53.30430221557617,551200
2022-11-11,53.470030358077494,53.53981339867189,52.37097408822398,52.93794631958008,561700
2022-11-14,54.11944824241249,55.759432032101074,53.56396910254264,55.00115966796875,576500
2022-11-15,55.08932075143724,56.33253353028905,54.489756807817486,55.99748229980469,518700
2022-11-16,55.794687320768766,56.54414054456107,55.39791994550315,56.455970764160156,303900
2022-11-17,56.74693470161101,56.74693470161101,55.45963712663777,56.49123764038086,352300
2022-11-18,57.655108058647826,58.07833249160142,56.976193238718686,57.311241149902344,461700
2022-11-21,57.170167702036565,58.07833615430172,57.170167702036565,57.92844009399414,344500
2022-11-22,58.07832485800538,58.67788880184614,57.81380878131086,58.32520294189453,296900
2022-11-23,58.11360025606583,58.58090621092755,57.69037583402798,58.078330993652344,435100
2022-11-25,58.510364265233356,59.39207559324842,58.510364265233356,59.012939453125,144200
2022-11-28,58.642613759288444,59.10991961869196,58.05186214319244,58.49271774291992,270400
2022-11-29,58.254669551916514,58.65143697495728,58.01661044347683,58.45746612548828,219700
2022-11-30,58.166503353716834,59.1363845686647,57.5581203223469,58.369293212890625,576700
2022-12-01,58.96004193580688,59.47142941969861,57.946072511444505,58.18413162231445,583100
2022-12-02,57.54048357386046,58.695523269457,57.337687007076056,58.10477828979492,261300
2022-12-05,57.417037342780546,58.166490537981446,57.38176808658108,58.025413513183594,224300
2022-12-06,58.325206132240055,58.37810665970327,57.14370944581367,57.30241775512695,307400
2022-12-07,57.33768254798715,58.131224032720766,57.08198547363281,57.08198547363281,287700
2022-12-08,57.064360406421,57.60220487522029,56.61468572840832,57.046722412109375,281600
2022-12-09,56.87920444631108,58.13123302312407,56.81748491722661,57.311241149902344,311800
2022-12-12,57.3553153056928,57.75208264838599,56.940909972213575,57.6374626159668,413600
2022-12-13,58.995314416201886,59.01294568477764,57.46113170006398,57.752098083496094,858800
2022-12-14,57.981340429724185,58.58971668870173,57.0555408187373,57.3200569152832,440900
2022-12-15,57.21424668837024,57.39058626058905,56.15619243774864,56.34135437011719,549500
2022-12-16,55.82995887566495,56.58823112677646,55.538995897599875,56.2090950012207,1176700
2022-12-19,56.1826514229502,56.71167691698762,55.90931967840236,56.38544464111328,367600
2022-12-20,56.605863518546116,57.134895687087834,56.11210733662554,56.53533172607422,265300
2022-12-21,56.544151072290006,57.328873699731645,56.544151072290006,57.23189163208008,286900
2022-12-22,56.905646328716166,57.223062924938425,55.89167702005747,56.9761848449707,185400
2022-12-23,56.69404214530024,57.20542961267691,56.34135626209571,57.00263977050781,129300
2022-12-27,57.01146219675503,57.86671660179601,56.77339635232964,57.81381607055664,140300
2022-12-28,58.0871425261669,58.26348883599415,56.940921783447266,56.940921783447266,186800
2022-12-29,57.328858319513756,58.10476846795911,57.07316799541881,57.6374626159668,197600
2022-12-30,57.40822543616352,57.55811474832851,56.5441453698811,56.87919998168945,195300
2023-01-03,57.39059209522845,57.6551082073723,56.57941921747609,57.42586135864258,525000
2023-01-04,57.963698697956715,58.545631382063775,57.60220056470627,57.74327087402344,325300
2023-01-05,57.42585487810276,57.42585487810276,56.14737617650758,56.64113235473633,283800
2023-01-06,57.44349874994511,58.157682827531914,57.36414122636652,57.699195861816406,261100
2023-01-09,57.9284319381365,58.32520607448866,57.43467574383901,57.61101531982422,273700
2023-01-10,57.337690642983574,57.857903861334414,57.10844379793452,57.7080078125,174100
2023-01-11,57.7697214685467,58.40455468143019,57.4611238586515,58.25466537475586,216900
2023-01-12,58.289936171495356,58.75724209693726,58.02542008350914,58.19294738769531,222400
2023-01-13,57.99896625139048,58.1400432834822,57.672737386793855,57.69036865234375,148200
2023-01-17,57.6022025217637,58.069508448071424,56.80866098325834,57.57575225830078,231400
2023-01-18,57.72564732276393,57.72564732276393,55.88287033386325,56.10329818725586,179300
2023-01-19,56.20909137908424,56.30608015334316,55.77705139287491,56.015113830566406,369100
2023-01-20,56.24437143450284,56.605869613209926,55.3626600278988,56.5970573425293,370600
2023-01-23,55.86523460251876,56.36780982928599,55.415559906908896,55.67125701904297,250700
2023-01-24,55.380300533828056,55.829971918969385,54.51622366731902,54.921810150146484,414500
2023-01-25,54.692555237245166,54.692555237245166,53.84611312877378,54.2957878112793,310800
2023-01-26,54.278154478240346,54.419228166359154,53.66095583142228,53.93428421020508,243400
2023-01-27,53.863743780122384,54.18116038821258,53.27299545651858,53.79320526123047,288100
2023-01-30,53.669767299721585,54.14589222146539,53.1760111113607,53.21127700805664,247600
2023-01-31,53.32590472302683,54.59556791995769,53.14074613745688,54.542667388916016,350500
2023-02-01,54.154703711634575,55.45082033384524,53.828471488788765,55.0275993347168,298200
2023-02-02,55.08051093982685,56.1826501639248,54.85126409767577,55.838783264160156,394700
2023-02-03,55.82114904561447,55.82114904561447,54.1811653298793,55.239219665527344,300100
2023-02-06,55.08051384486258,55.30975733564235,54.12826389055699,55.106964111328125,284700
2023-02-07,54.80718219481844,55.17750274334145,54.03127519690627,54.904170989990234,349200
2023-02-08,54.42803748495565,54.61319604847814,53.74911938857823,53.757938385009766,342000
2023-02-09,53.84611283156898,54.12826019950212,52.4794608874937,52.770423889160156,445200
2023-02-10,52.90267939033108,53.740305820037015,52.7351554497746,53.21127700805664,372600
2023-02-13,53.14074768212964,53.625688290392624,52.96440472545343,53.361175537109375,264100
2023-02-14,53.100789828439616,53.6179780018322,52.51226734929201,52.53010177612305,360000
2023-02-15,52.16451084785401,52.440939394860656,51.611657155410235,52.29826736450195,467300
2023-02-16,52.30718242147441,53.680402827667095,51.63840664721336,53.45747756958008,679700
2023-02-17,53.974658625867605,55.37462887664906,53.609061364228545,55.053619384765625,371800
2023-02-21,54.67018893359787,55.151704883112046,54.60777013640956,55.107120513916016,287500
2023-02-22,55.16954206247598,55.90965555400387,55.00903560411017,55.223045349121094,385500
2023-02-23,55.40138068951114,55.686724719910366,54.71477055337266,54.73260498046875,284200
2023-02-24,54.170835648001436,55.098205502631934,53.95682591171387,54.74152374267578,301800
2023-02-27,55.04470787146198,55.85615572721001,54.53643852234342,54.78611373901367,218300
2023-02-28,54.53644051503292,55.472726013326714,54.34918409568813,54.56319046020508,332700
2023-03-01,54.21541912081841,54.679104040463784,53.724984260168085,54.589935302734375,379000
2023-03-02,54.39376021782844,55.258711263892806,53.95682523742095,54.93769836425781,291000
2023-03-03,55.214125549805026,55.57080731858887,54.509684328889584,55.50838851928711,251300
2023-03-06,55.535136427288755,55.793730530106934,54.9733672541491,55.11603927612305,206800
2023-03-07,55.196295297901194,55.374632783228066,53.91224363350296,54.072750091552734,235300
2023-03-08,54.29567847032112,54.95553876929103,54.07275319928083,54.88420104980469,244600
2023-03-09,55.09820879384433,55.4905560319769,54.420514089760395,54.491851806640625,219100
2023-03-10,54.29568066951956,54.29568066951956,53.279141936653005,53.77849578857422,308100
2023-03-13,53.493149911928846,55.561896169614116,53.493149911928846,54.527523040771484,247300
2023-03-14,55.43704189628651,56.58733684411649,55.365707594934676,56.15932083129883,338200
2023-03-15,55.82048153168812,57.068864298853285,55.374631029353324,56.41792297363281,403400
2023-03-16,56.00774547124269,57.38096253482996,55.75806685839713,56.93511199951172,302000
2023-03-17,56.685426670324674,57.1491081509108,56.07906977839632,56.90835189819336,1036800
2023-03-20,57.11345401027019,57.871398529356085,56.730018891543494,57.6128044128418,316900
2023-03-21,57.791142297889124,57.88031784451222,54.982286059307384,55.91857147216797,372800
2023-03-22,55.75806282876989,55.882900425385856,53.93007644638734,53.938995361328125,253400
2023-03-23,53.89440758144856,54.77719307413435,53.644732388255136,54.19758605957031,429500
2023-03-24,54.29567239456942,56.444671630859375,54.29567239456942,56.444671630859375,325900
2023-03-27,56.712184202433065,56.97077831776081,56.1860804581595,56.47142791748047,293800
2023-03-28,56.11474722773849,56.8281073858878,55.900737479508926,56.53384780883789,259800
2023-03-29,56.73001957528776,57.06886692509499,56.52492874296405,56.979698181152344,215500
2023-03-30,57.202625473182216,57.434469658174464,56.69435613121338,57.11345672607422,130100
2023-03-31,57.42553839021296,57.630625784132846,56.899434731674184,57.39878845214844,236700
2023-04-03,57.01536166166046,57.487965512570945,56.67651772516696,57.20262145996094,184400
2023-04-04,57.095617371546645,57.2561238333147,56.5427636707731,56.8726921081543,166300
2023-04-05,57.13128218847616,57.960564381756065,57.06886339126751,57.684139251708984,215500
2023-04-06,58.85227075759281,59.46754667433586,58.16566392546885,58.44208908081055,762400
2023-04-10,58.352913430062415,58.914682589878566,57.66629987603753,58.16565704345703,368800
2023-04-11,58.35291792028831,58.65609300674853,57.06886625260032,58.48666763305664,1159700
2023-04-12,58.932517623981894,58.95927436943544,57.4879663138817,57.719810485839844,380200
2023-04-13,57.434463653489665,57.63063215536241,56.41792167426024,57.42554473876953,289300
2023-04-14,56.8726919120728,57.18478591911825,56.248503897981905,56.52492904663086,255700
2023-04-17,56.578430997504505,57.32745999828659,56.30200245381689,57.27396011352539,285800
2023-04-18,57.16695326852141,57.256122010411595,56.34658655653997,56.82810592651367,253500
2023-04-19,56.86377609533743,57.55038630874931,56.81919172336409,57.416629791259766,154800
2023-04-20,57.22044668676292,57.568209503032534,56.97077151642967,57.50579071044922,190800
2023-04-21,57.924898890866224,58.049736492535885,56.70326941536661,56.890525817871094,198500
2023-04-24,56.917283545874085,57.28287746373859,56.69435826813195,56.881614685058594,148200
2023-04-25,56.56059208597985,56.935104855903894,56.38225121391493,56.56950759887695,167000
2023-04-26,56.177162258303255,56.50709067150785,55.32113012598194,55.55297088623047,245900
2023-04-27,55.588641209689364,56.1058260276988,55.16062513222898,55.69564437866211,185300
2023-04-28,55.63323268375502,56.06124881586865,55.37463854094578,55.62431716918945,271600
2023-05-01,55.88289853393007,56.59626203599523,55.62430783607918,56.37333679199219,251400
2023-05-02,56.31983573759391,56.31983573759391,55.17845953163316,55.517303466796875,244300
2023-05-03,56.06124586750258,56.58734964001782,54.74152867916613,55.775901794433594,380700
2023-05-04,55.55297389144426,56.810272216796875,55.017954630193174,56.810272216796875,298100
2023-05-05,55.802653700000555,56.39117626071602,55.67781269488066,55.81156921386719,311600
2023-05-08,55.811565023147736,56.05232469830383,55.445967753815005,55.7313117980957,164400
2023-05-09,55.695643507584116,55.98990646961866,55.29437737825035,55.72239685058594,213400
2023-05-10,56.177166901799154,56.23958570400892,55.570809907558925,56.07016372680664,210200
2023-05-11,55.88289986856798,56.168247317150495,55.39246500036219,55.5440559387207,192200
2023-05-12,55.88483012219503,56.281494872023096,55.686496027780244,55.83073806762695,159700
2023-05-15,56.14626471638915,56.14626471638915,55.06445117054076,55.45209884643555,209600
2023-05-16,55.569302230693445,55.569302230693445,54.37029083437601,54.911197662353516,202500
2023-05-17,55.01937258895327,55.65043278162989,54.56861579975587,55.49717712402344,252000
2023-05-18,55.046422391169926,55.59634280577271,54.622709893015504,55.42505645751953,273500
2023-05-19,55.812708598874856,56.101192684854055,55.659452932761596,55.69551086425781,342000
2023-05-22,55.866803896886296,56.13725731331253,55.45210499009751,56.04710388183594,156600
2023-05-23,55.902859265409404,56.66013086005702,55.83073996253905,55.857784271240234,179100
2023-05-24,55.794681869342654,55.97498529561315,54.98332160962814,55.02839660644531,177000
2023-05-25,54.974308038649184,54.974308038649184,53.62203741423144,54.1539306640625,133900
2023-05-26,54.15392041462478,54.41536017789132,53.60399658120253,54.3252067565918,115200
2023-05-30,54.28013700778839,54.61369954030984,53.901502918766276,54.03672790527344,151200
2023-05-31,54.14491015597931,54.442407867247596,53.64907490552951,53.70316696166992,346000
2023-06-01,53.81134332884779,53.92854105493947,52.13453099069632,52.21566390991211,711000
2023-06-02,52.01733925100678,55.13657571210555,51.96324719296976,55.10953140258789,433800
2023-06-05,54.57763380349124,54.84808719387792,53.80233156244835,54.0277099609375,231800
2023-06-06,54.11785322797261,55.64141321362567,53.77528058086806,55.010353088378906,247500
2023-06-07,55.28982476753,56.741258618016815,54.730883919813444,56.40769958496094,250100
2023-06-08,56.597025180419855,56.597025180419855,55.47915019341723,55.857784271240234,215900
2023-06-09,55.893850273260306,55.893850273260306,54.965292248233524,55.352943420410156,223700
2023-06-12,55.0644571455727,55.27180487899295,54.37930482392151,54.71286392211914,201300
2023-06-13,54.541575312041665,55.343921902755405,54.22604691310984,54.884151458740234,227200
2023-06-14,54.87513411377311,55.064454591158466,54.12687958344616,54.2170295715332,310800
2023-06-15,54.1539193833057,54.54157049000767,53.83839101226982,54.36126708984375,395600
2023-06-16,54.685816508914485,55.19066537837651,54.27112106560723,54.56861877441406,815600
2023-06-20,54.43339369981345,54.45142438501331,53.68513573952627,54.000667572021484,308600
2023-06-21,53.66710640879371,54.34324164534596,53.22536664675383,54.07278823852539,234000
2023-06-22,54.09081286103846,54.343235553909565,53.216343619304595,53.37861633300781,292400
2023-06-23,53.20733282689616,54.045740745954284,52.35089422324523,52.49513626098633,592200
2023-06-26,52.81066682050147,53.6039962896135,52.53119637449525,53.297481536865234,242100
2023-06-27,52.332864598321784,53.09013617154666,52.10748619485011,52.15256118774414,432600
2023-06-28,52.30581949384375,52.30581949384375,51.097791132072054,51.42233657836914,378900
2023-06-29,51.178927429029635,52.31483305063384,51.142866059708496,52.089454650878906,224100
2023-06-30,52.260746002197266,52.59430508091276,51.91816986138046,52.260746002197266,213700
2023-07-03,51.98127720319721,52.99097153374965,51.98127720319721,52.69347381591797,109400
2023-07-05,52.17059648901093,53.03605224856305,51.91817375526755,52.522186279296875,197000
2023-07-06,52.23369584734559,52.26975721608555,51.70180269493607,51.972259521484375,176000
2023-07-07,51.800974713862445,52.08044518993229,50.98059741075609,51.016658782958984,310700
2023-07-10,51.02567363286643,51.87309870499295,50.629008846106274,50.881431579589844,352700
2023-07-11,50.89945719188831,51.68377650245407,50.75521515299141,51.62968444824219,244900
2023-07-12,51.97226581688309,52.152565804419815,51.57559759069791,51.64772033691406,495200
2023-07-13,51.65672255732623,52.57626673457929,51.65672255732623,52.56725311279297,239800
2023-07-14,52.23369459384939,52.52217865884328,51.809985557827865,52.21566390991211,206100
2023-07-17,51.981276572399544,52.48612545105021,51.60264249266277,52.22468566894531,299100
2023-07-18,52.23369305221664,52.765586176163495,51.41331587179025,51.936195373535156,187000
2023-07-19,51.945214347926616,52.639380255041935,51.64771663859238,52.16157913208008,253400
2023-07-20,52.33286621080804,53.22536622921634,51.963245755285776,53.19831848144531,243800
2023-07-21,53.30650056574388,53.38763692796577,52.522181251265096,52.65740966796875,272800
2023-07-24,52.630369494098424,53.15324563915227,52.28779333347585,52.765594482421875,164700
2023-07-25,52.65740689570847,52.69346826346445,52.03536377742374,52.3148307800293,241400
2023-07-26,52.38695298314476,53.05407108484405,52.36892229945001,52.666419982910156,346300
2023-07-27,52.62135333781932,52.639384024373356,51.54855328036777,51.64772033691406,338800
2023-07-28,52.03536974986966,52.31483678455151,51.25105038666146,51.57559585571289,217900
2023-07-31,51.71983372777561,52.06240985511059,51.5124860146259,51.77392578125,269700
2023-08-01,51.9181675013224,52.017334545919525,51.18794025938109,51.359230041503906,166100
2023-08-02,51.23302257181922,52.20665552917949,51.15188620545572,51.92718505859375,302200
2023-08-03,51.62968257408111,51.62968257408111,50.656046267619004,50.98960876464844,223400
2023-08-04,50.96256418978233,51.305140330666674,49.8176414718017,50.26839828491211,182100
2023-08-07,50.18726312599281,50.800292681661986,50.09711313680684,50.385597229003906,241400
2023-08-08,50.16923721544445,51.89112819116563,49.92582811135799,51.8370361328125,371500
2023-08-09,51.35922881442269,52.20665032609445,51.23301746576959,51.548545837402344,246800
2023-08-10,51.76491064429854,52.02635042064386,51.23302090752928,51.49445724487305,329600
2023-08-11,51.80097369736202,52.20665552917949,51.57559528401916,51.92718505859375,299800
2023-08-14,51.69729415568703,51.724664068820346,50.62996150250324,50.830657958984375,243000
2023-08-15,50.62996107620418,50.90363584548827,50.05524162473317,50.12822341918945,284000
2023-08-16,50.28330805499636,50.73031287762451,50.11910248586469,50.438392639160156,352100
2023-08-17,50.292433375217314,51.06784586933198,50.2194515743782,50.858028411865234,340600
2023-08-18,50.88539191289247,51.48747781524067,50.54785980338487,51.27766036987305,419200
2023-08-21,50.99486206358207,51.259412363260004,50.219446172905315,50.71206283569336,261400
2023-08-22,50.611719078632795,51.232050453955544,50.429268060014856,51.10433578491211,230400
2023-08-23,51.350644342300825,51.578707246489444,50.64821017980423,51.1317024230957,190400
2023-08-24,50.86714539226549,51.596949423344626,50.50224685668945,50.50224685668945,175600
2023-08-25,50.68469830036718,51.295905179694515,50.584350071232585,50.87627029418945,208000
2023-08-28,51.049601611350326,51.669933013114985,50.867150584955326,50.958377838134766,163200
2023-08-29,51.113457958634505,51.113457958634505,50.611720255738774,50.88539505004883,179200
2023-08-30,50.812413728874354,51.31415140214707,50.45663616928031,50.602596282958984,269700
2023-08-31,50.73943369304986,50.9310091763725,50.06436944884312,50.08261489868164,327900
2023-09-01,50.347164154052734,50.64820885006053,49.90016282235854,50.347164154052734,248300
2023-09-05,49.982266267479204,50.0278781517313,48.62300984499915,49.060890197753906,284400
2023-09-06,49.36193581457631,49.8454280605633,49.18860577924983,49.79069519042969,424500
2023-09-07,50.018755129958684,50.24681802189547,49.62648667743032,49.89103698730469,294400
2023-09-08,50.04612305318602,50.23769505292442,49.772448270707784,50.000511169433594,284400
2023-09-11,50.22857799380389,50.93101219437419,50.173841641044824,50.6847038269043,291000
2023-09-12,50.78503948609232,50.78503948609232,50.29242631939513,50.56610107421875,238300
2023-09-13,50.59347006744945,51.0404748576001,50.356286195916354,50.803287506103516,347900
2023-09-14,51.03135338518141,51.980095886863346,51.02223240034149,51.733787536621094,349100
2023-09-15,51.62431696477159,52.016585421910435,51.140824741771254,51.59695053100586,998500
2023-09-18,51.81588487667025,51.85237577212389,51.086084367414145,51.25028991699219,241600
2023-09-19,51.213806738123154,51.46011509960246,50.584354356540835,50.593475341796875,210200
2023-09-20,50.77592394036506,51.08608962370755,50.493124691446894,50.721187591552734,233400
2023-09-21,50.49312669962339,50.931010547609844,50.19208546909201,50.53874206542969,224000
2023-09-22,50.32891892268102,51.01310762024849,50.17383782161495,50.69382095336914,356100
2023-09-25,50.35628977547943,50.84890648210049,50.11910240712244,50.77592468261719,240400
2023-09-26,50.54786226076655,50.56610771081121,49.04264569173823,49.14299392700195,361000
2023-09-27,49.179480349252906,49.30719500797319,48.31284069084084,49.070011138916016,362500
2023-09-28,49.252464643561915,49.58999675588408,47.89320824967292,47.95706558227539,695600
2023-09-29,48.44968079701606,48.85107022970646,47.71075578232786,48.1668815612793,314300
2023-10-02,47.984436550990445,47.984436550990445,45.79503462636155,45.97748565673828,562800
2023-10-03,45.639946895291516,46.10519716476935,44.964882653254264,46.05046081542969,1026200
2023-10-04,46.13256206159224,47.28200099966168,45.877132733116184,47.24551010131836,542400
2023-10-05,47.12691802668689,48.16688430514452,46.89885512421938,47.71988296508789,545200
2023-10-06,47.27287285026763,48.695986455055916,46.807626112527934,48.604759216308594,432200
2023-10-09,48.24898407831719,48.87843987702393,48.157760315008375,48.477046966552734,389800
2023-10-10,48.7233622753014,48.969670647435834,48.29460287047879,48.4131965637207,356100
2023-10-11,48.67773632627587,49.5626213172328,48.52265177530059,49.50788497924805,208800
2023-10-12,49.33456614154392,49.471401787860806,48.33108733540237,48.841949462890625,245300
2023-10-13,49.079136185706055,49.42579277375846,48.78721594733469,49.088260650634766,200200
2023-10-16,49.48052493273627,49.507891365277146,48.98790826721986,49.416664123535156,263700
2023-10-17,49.05177418847234,49.95490142014938,49.05177418847234,49.480533599853516,279100
2023-10-18,49.215972360686465,49.44403525069895,48.83282489588446,49.188602447509766,227200
2023-10-19,49.02439835124434,49.197724887735745,48.4587999017102,48.65037536621094,414200
2023-10-20,48.832825032557764,49.08825783646185,48.17600627385871,48.18512725830078,327000
2023-10-23,47.765495794028325,48.358457264189894,47.564799322300274,47.80198669433594,224500
2023-10-24,48.331091845209684,48.60476664334378,48.20337717141136,48.57740020751953,210800
2023-10-25,48.14863911307284,48.9240550735911,48.13039366318213,48.76897048950195,257900
2023-10-26,49.152117446221794,49.68122156748073,48.91493008016899,49.060890197753906,295400
2023-10-27,48.89668385443535,49.11562576731975,47.7107574828843,47.975311279296875,226400
2023-10-30,48.43144201498592,48.73248326095201,47.79286514055931,48.4131965637207,278700
2023-10-31,48.61388657239894,48.92405224266617,48.248984555626826,48.841949462890625,239100
2023-11-01,48.887557493218075,49.599112541901434,48.44055273188926,49.17947769165039,337000
2023-11-02,50.109985461636754,51.4966084439243,50.091740010295126,51.487483978271484,483500
2023-11-03,52.25377078046061,52.36324347854995,50.876272389158366,51.06784439086914,324900
2023-11-06,50.994866688949074,51.6699309355138,50.6117192009292,51.469234466552734,316700
2023-11-07,51.57871322194408,51.57871322194408,50.2468265423732,50.620849609375,443000
2023-11-08,50.56610980071277,50.56610980071277,49.42579522552074,49.66297912597656,564800
2023-11-09,49.7359564301301,49.91840744164936,49.11562507894278,49.27070617675781,341600
2023-11-10,49.407544190549324,49.453156072409044,48.76896740462265,49.15211486816406,262000
2023-11-13,49.11563121153726,49.11563121153726,48.47705433146873,48.778099060058594,272900
2023-11-14,49.912722364590294,51.38183075968973,49.857283048389064,51.372589111328125,361200
2023-11-15,51.1138793517013,51.945451471439135,50.98452447188789,51.372589111328125,343800
2023-11-16,51.75141543151117,51.85305241516798,51.224754265886,51.575862884521484,347500
2023-11-17,51.92697735486482,52.02861434997521,51.25248146190809,51.501953125,226600
2023-11-20,51.280191778413126,51.575861070658526,50.5779780904943,51.47422409057617,418200
2023-11-21,51.317152810660104,51.705217446250316,50.633415349586194,50.78125,182900
2023-11-22,51.18780711700996,51.28020246835151,50.642666084918694,50.910614013671875,175800
2023-11-24,51.05844739093643,51.24324161357237,50.67038269559192,51.10464859008789,87700
2023-11-27,50.984523278272306,51.233994908353196,50.55025745650305,51.21551513671875,229000
2023-11-28,51.132361226196366,51.603583096985794,50.82745026153665,51.446510314941406,282600
2023-11-29,51.566627349499484,51.908494336970044,50.72581706702458,50.91984939575195,510400
2023-11-30,51.039968513975055,51.280198523778154,50.7350575336202,51.26171875,392000
2023-12-01,51.224755135306374,51.84381517142488,50.85517026305691,51.78837585449219,347100
2023-12-04,51.51118748982747,52.25036077578164,51.37259095667395,51.97317123413086,333800
2023-12-05,51.963932690664116,56.58377009640872,51.57586451576033,56.140262603759766,2356800
2023-12-06,56.47289174537972,57.33218178914907,56.09406521718671,56.93487548828125,684400
2023-12-07,56.934877291624,57.10119172630886,56.34353864592511,57.03651428222656,609300
2023-12-08,57.03651437439842,57.25826812922204,56.3989780568471,56.68540573120117,372900
2023-12-11,56.36201595029624,56.96259621864549,55.9277501093466,56.546810150146484,360800
2023-12-12,56.269623452311,56.51909158134346,55.78915991831656,56.15874481201172,424700
2023-12-13,56.121790178408496,56.722366967268115,55.50273009105198,56.63920974731445,868700
2023-12-14,56.925637699136296,57.37837979603555,55.98319043511449,56.0848274230957,623300
2023-12-15,55.622845136830165,56.55605077661622,55.142381605821775,55.715240478515625,1121000
2023-12-18,55.71523534521889,55.94622720280658,55.2624932781544,55.382606506347656,297500
2023-12-19,55.52120890838937,56.325059670988665,55.43805168986831,56.27886199951172,570400
2023-12-20,56.500616919488394,57.05499603792957,55.94623427639073,55.96471405029297,558800
2023-12-21,56.020147621151786,56.565288559007676,55.69675689804562,56.537567138671875,282000
2023-12-22,57.00879212430744,57.43381630355875,56.805518158293296,56.944114685058594,223700
2023-12-26,57.03651322625593,57.25826697661565,56.94411788632221,56.99955368041992,195200
2023-12-27,56.99031946093823,57.02727900930648,56.50061778135666,56.676170349121094,208600
2023-12-28,56.4451767778139,56.83324145015409,56.38973745691255,56.72236633300781,296800
2023-12-29,56.51908767206428,56.70388186845832,56.3527767724314,56.509849548339844,316800
2024-01-02,56.09406567336267,57.70177066258315,56.09406567336267,57.55393600463867,273300
2024-01-03,57.49849672236306,58.84748841753779,57.02727485132343,58.052879333496094,412000
2024-01-04,58.33007047302524,58.4686634861091,57.69253062900781,57.83112716674805,356800
2024-01-05,57.747968024854785,58.38550432297293,57.51697615275536,57.5816535949707,296300
2024-01-08,57.618610814034426,57.84960267680739,57.184344984131286,57.73872756958008,228500
2024-01-09,57.28598248047673,57.766445982303985,57.008792947599204,57.48001480102539,286300
2024-01-10,56.90715789794922,57.2305451098587,56.500613470883536,56.90715789794922,314500
2024-01-11,56.61148981190215,56.77780424582521,55.60436508410427,56.24190139770508,355500
2024-01-12,56.750078651586755,56.87019540606852,56.14950192849007,56.29733657836914,186400
2024-01-16,56.17722171680859,56.17722171680859,55.04998379524384,55.22553634643555,245900
2024-01-17,54.86519348556073,55.52120959272581,54.283092948738535,54.87443161010742,245900
2024-01-18,54.69887121155312,54.69887121155312,53.95969799071915,54.255367279052734,236200
2024-01-19,54.338524486687554,54.41244004644298,53.756424033243825,54.255367279052734,203400
2024-01-22,54.78203795275192,55.179344288965275,54.449409064326176,54.8282356262207,233300
2024-01-23,55.123897617402875,55.14237738925815,54.47711970109264,54.772789001464844,271600
2024-01-24,55.16086036943146,55.345654574076285,53.28520395057246,53.53467559814453,308300
2024-01-25,54.19070346691774,54.976074550635516,54.135264139670895,54.92063522338867,360900
2024-01-26,55.197818604013435,55.31793183822131,54.49560134797621,54.523319244384766,248600
2024-01-29,54.48636369261936,55.465766970477034,54.29232784212222,55.14237976074219,252400
2024-01-30,55.00378111766365,55.31793019134749,54.35700672301112,55.068458557128906,269400
2024-01-31,55.43805321499404,55.70600465145074,54.551045209471695,54.61572265625,509000
2024-02-01,54.440162059918606,55.89079424167654,54.13525462529111,55.8445930480957,327800
2024-02-02,55.26249323722116,55.456525551533645,54.061332758930064,54.58799743652344,246700
2024-02-05,54.042860542081876,54.135255882076144,53.37760281522302,53.53467559814453,259400
2024-02-06,53.3868390628331,53.950459781093436,53.35912116674035,53.78414535522461,177700
2024-02-07,53.86730149335032,53.94122058099764,53.590111963985066,53.774906158447266,215300
2024-02-08,53.59934939773279,53.64555058924575,53.091168012994636,53.3591194152832,600300
2024-02-09,53.165090932063315,54.079816785598226,53.165090932063315,53.85806655883789,236300
2024-02-12,53.867306307873086,54.91139060394444,53.70099187045795,54.63420104980469,257300
2024-02-13,53.80262672448668,54.16297348301297,52.499832699615155,52.767784118652344,386500
2024-02-14,52.978275904225356,53.78282029330643,52.6508431393588,53.707977294921875,366100
2024-02-15,54.00734322341874,55.07383099060097,54.00734322341874,54.92414855957031,333200
2024-02-16,54.92414680862174,55.35448333802717,54.456388780473965,54.82123947143555,365200
2024-02-20,53.090540992585815,55.223516651710156,53.04376589928606,53.9605712890625,496900
2024-02-21,54.22250255938233,54.66219618938646,53.30569737431568,53.46473693847656,324700
2024-02-22,53.09053356595283,53.30570182000132,52.37954296860611,53.27763748168945,393700
2024-02-23,53.43667984008789,53.61443018707876,53.11860421615299,53.43667984008789,221600
2024-02-26,52.978276568159465,53.04376240821134,52.38890043898194,52.5947151184082,191200
2024-02-27,52.95020396763967,53.071822046408,52.407606545468475,53.0063362121582,268300
2024-02-28,52.950206551388,53.118599724450156,52.30470176712339,52.47309494018555,203200
2024-02-29,52.922143098225874,53.296350948787506,52.50116015852168,52.98762893676758,255700
2024-03-01,52.91278877953936,53.20279646945766,52.25792683442593,52.940853118896484,220600
2024-03-04,52.80987805503469,54.278637865655305,52.80987805503469,54.10089111328125,344500
2024-03-05,54.43768142481829,54.961571733739596,53.50216531020144,53.633140563964844,246600
2024-03-06,53.88572452251525,54.18508938118506,53.74539925241349,53.96992111206055,156400
2024-03-07,54.42832405891699,54.690267410854645,53.63313684412881,53.6518440246582,225700
2024-03-08,53.960568588227964,54.47510172619356,53.67991447376588,54.03540802001953,164300
2024-03-11,53.876373515520136,54.73704663328996,53.876373515520136,54.587364196777344,206200
2024-03-12,54.27864127205415,54.27864127205415,53.427321815218534,53.848304748535156,225200
2024-03-13,53.94185398243548,54.35347974964355,53.75475006326438,54.02605056762695,288500
2024-03-14,53.72669190714054,53.87637434596033,53.09054064997873,53.71733474731445,369700
2024-03-15,53.82023364663807,54.59671362964437,53.71732631696637,54.56864929199219,839200
2024-03-18,54.372196139204036,54.45639273313037,53.764112799701195,54.1383171081543,340600
2024-03-19,54.241220289419,54.7183354746166,53.848305260395584,54.11960220336914,192700
2024-03-20,53.92314676876154,54.35348331296993,53.75475358733901,54.2412223815918,248000
2024-03-21,54.28799722144549,55.41997439549142,54.13831479072934,54.68091583251953,370700
2024-03-22,55.02705307099364,55.10189606701647,54.6809131361642,54.75575256347656,218800
2024-03-25,54.72768436339828,55.20479593889797,54.62477703548202,54.746395111083984,181300
2024-03-26,54.72768889110901,54.72768889110901,53.83894793041728,53.86701583862305,192000
2024-03-27,54.29735245523262,55.101896830067076,54.29735245523262,55.02705383300781,422400
2024-03-28,55.26093035481201,55.906435116154036,54.95221192763464,55.79417419433594,277600
2024-04-01,55.94386039059321,55.98128188996291,54.83995114016132,55.78482437133789,222000
2024-04-02,55.67255895601011,56.3180673190154,55.67255895601011,56.187095642089844,334300
2024-04-03,55.85966183195831,56.15902667894018,55.6444935712345,55.906436920166016,271500
2024-04-04,56.36483974033344,56.36483974033344,55.35448073408175,55.56965255737305,270300
2024-04-05,55.22351524921512,55.709984058341746,54.84931094360978,55.4854621887207,420300
2024-04-08,55.700629091585455,56.5706593444763,55.65385400062899,56.561302185058594,226500
2024-04-09,56.84195288895255,57.07583189841266,56.58000954034458,56.81388854980469,249600
2024-04-10,55.76611662698687,55.76611662698687,54.69962881844978,55.05512237548828,280400
2024-04-11,55.607073865254534,55.607073865254534,54.802533043506564,55.0925407409668,246200
2024-04-12,55.04576087563067,55.45738662560721,54.54993854398731,54.56864929199219,247700
2024-04-15,54.699627503011754,54.91479577774297,53.79217574412346,54.05411911010742,237400
2024-04-16,53.76410949640014,54.044763602674095,53.00634019762092,53.69862365722656,180900
2024-04-17,54.18509220062209,54.437681982401095,53.6144303625778,54.1383171081543,226900
2024-04-18,54.3628371071443,55.07382772014135,54.11960094071947,54.71833419799805,265500
2024-04-19,54.82123774158007,55.9251469386724,54.34412613815698,55.85966110229492,243800
2024-04-22,55.72868951166382,56.32741919868901,55.42932466815124,56.09354019165039,175000
2024-04-23,55.87838088277429,56.430335570533636,55.50417655280705,55.94386672973633,220800
2024-04-24,55.35448167291787,56.102897350409776,55.35448167291787,56.09354019165039,274200
2024-04-25,55.89708427644151,55.9438593654412,55.53223358604922,55.72869110107422,193100
2024-04-26,55.72869021270766,55.92514772460095,55.195446355448475,55.21415710449219,159700
2024-04-29,55.504166722009735,56.0186998150259,55.504166722009735,55.56965255737305,219400
2024-04-30,55.30771044011158,55.72869339586501,55.195449508147554,55.40126419067383,240000
2024-05-01,55.532237897256365,57.09454811714004,55.33578036697952,56.44904327392578,247200
2024-05-02,56.589368442095,56.99163706754222,56.449039604612764,56.91679763793945,176600
2024-05-03,58.001995845914955,61.613088416347864,57.861667009126094,60.125614166259766,1472400
2024-05-06,60.34078557459568,60.75241492295526,58.890736402436644,58.94686508178711,3440100
2024-05-07,59.302363598877974,59.43333527877214,58.88138065013913,59.031063079833984,1504700
2024-05-08,59.12461918170352,59.19945861517388,58.497821528924334,58.712989807128906,1387200
2024-05-09,58.712984953999296,59.21816447083215,58.48846310343612,58.87202453613281,1279700
2024-05-10,59.12461471557617,59.33042581860626,58.872024955361056,59.12461471557617,661800
2024-05-13,59.17138680886096,59.68591989345682,59.17138680886096,59.40526580810547,397800
2024-05-14,59.892473976458774,59.98707444840743,59.419464399162145,59.53298568725586,350900
2024-05-15,59.91139166832273,60.01545073852907,59.53298258270817,59.74110794067383,450800
2024-05-16,59.64650340413129,59.883008178619335,59.48568188969212,59.589744567871094,760400
2024-05-17,59.70326707294813,59.73164649165994,59.315399379188385,59.40999984741211,678300
2024-05-20,59.4100042969837,60.270881613891426,59.4100042969837,60.2141227722168,349000
2024-05-21,60.16681071342724,60.403315478195076,60.04383083406692,60.081668853759766,188900
2024-05-22,60.05329182085191,60.08167123894226,59.41946075832428,59.570823669433594,566600
2024-05-23,59.428921929150796,59.428921929150796,58.9653745726899,59.19241714477539,674200
2024-05-24,59.42891714601698,59.55190063445132,59.315395869110986,59.52351760864258,224800
2024-05-28,59.42891948947097,59.504602749576925,59.05051040649414,59.05051040649414,457500
2024-05-29,58.88969039916992,59.09781576101163,58.74778608722756,58.88969039916992,505300
2024-05-30,59.22079321151048,59.34377670288086,58.81400471671158,59.34377670288086,527900
2024-05-31,59.305936409584135,59.9019294563553,59.23025675772712,59.74110794067383,438500
2024-06-03,59.797873526717375,59.97761948662151,59.35324695102854,59.43838882446289,315600
2024-06-04,59.36269668662759,60.18573226768201,59.36269668662759,59.65596389770508,410200
2024-06-05,59.78840525506449,60.24249397036558,59.47621723335831,60.081668853759766,677900
2024-06-06,59.85462876048924,60.09113353497729,59.36269839650092,59.589744567871094,420600
2024-06-07,59.173499274423875,59.78841318791887,59.12619903694968,59.504608154296875,396700
2024-06-10,59.41946800716894,59.70327304902449,59.37216415954559,59.43838882446289,434600
2024-06-11,59.381617501094816,59.920848082693546,59.33431726931492,59.65596389770508,460900
2024-06-12,60.16680955362863,60.16680955362863,59.51405771461157,59.68434143066406,446600
2024-06-13,59.61812776102929,59.7884114981452,59.54244449618814,59.627586364746094,383800
2024-06-14,59.5140631512858,59.655967463884735,59.5140631512858,59.599205017089844,195600
2024-06-17,59.57082015622115,59.99652583757614,59.57082015622115,59.68434143066406,342700
2024-06-18,59.62758225478142,59.79786598016014,59.514060974121094,59.514060974121094,342500
2024-06-20,59.514064335036075,59.86409040862524,59.18295907742154,59.362701416015625,490500
2024-06-21,59.42891911143173,59.655965281528836,59.334318645677534,59.514060974121094,718500
2024-06-24,59.58028538655898,59.76002772515306,59.33432199644199,59.362701416015625,417600
2024-06-25,59.400546664331685,59.51406795831415,59.21134210184299,59.268104553222656,419600
2024-06-26,59.17349649408233,59.28701778044183,58.97483334075905,59.23025894165039,392400
2024-06-27,59.26809809791113,59.372157167608066,58.88023041100434,59.031593322753906,621400
2024-06-28,59.26809586849706,59.334316914348015,58.94644924203116,58.98428726196289,857600
2024-07-01,59.19241395366119,59.22079337144776,58.66264196606116,58.78562545776367,606500
2024-07-02,58.79509197375794,58.84239220979041,58.18963668270156,58.340999603271484,584100
2024-07-03,58.38830050696903,58.64372609921021,58.22747538202762,58.58696365356445,242200
2024-07-05,58.41668217694021,58.83292930138959,58.22747762627172,58.6910285949707,192800
2024-07-08,58.823469640021926,59.154574891155264,58.66264451177389,59.003211975097656,354300
2024-07-09,58.832931021986255,59.27756118774414,58.832931021986255,59.27756118774414,175600
2024-07-10,59.51406377090085,59.85463123766277,59.24917956732007,59.78841018676758,644300
2024-07-11,60.16681548678415,60.403320270315184,59.873551864822694,60.346561431884766,754300
2024-07-12,60.545219780566306,60.84794559076703,60.04383083406692,60.081668853759766,447000
2024-07-15,60.06275541868644,60.40331926995861,59.86408866114033,60.0249137878418,390100
2024-07-16,60.46008091199024,60.724968715602685,60.20465532035136,60.39385986328125,427200
2024-07-17,60.431704528340184,61.122298077254015,59.90193250328805,60.16681671142578,650800
2024-07-18,59.930308372707415,60.601981065709424,59.930308372707415,60.223575592041016,367400
2024-07-19,60.36548388860004,60.36548388860004,59.66542812245611,60.26142120361328,624300
2024-07-22,60.28033861926257,61.11283283463966,60.18573454334938,61.04661178588867,556300
2024-07-23,60.98039257929206,61.141214100037985,60.73442558326386,60.96147537231445,453400
2024-07-24,60.876327847929076,61.09391541739024,60.65874749602089,60.95201110839844,376200
2024-07-25,60.999315117246205,61.39664140946648,60.80064475358307,60.98985290527344,534900
2024-07-26,61.28311849835182,61.33987733691617,60.847950561734315,61.07499313354492,243500
2024-07-29,61.18851802822684,61.29258071063028,60.989854875698406,61.07499313354492,160200
2024-07-30,61.11283632442076,61.245278429485694,60.885793746817086,60.97093200683594,208500
2024-07-31,61.245276824583826,61.264201249127716,60.86686772679145,61.01823425292969,327700
2024-08-01,61.01823118481811,61.065535026246096,60.3654793131633,60.592525482177734,480500
2024-08-02,60.52630626859971,61.19798262424556,60.299263687945505,61.16014099121094,508400
2024-08-05,60.62090784688715,61.01823415100651,60.17627769904029,60.346561431884766,687800
2024-08-06,60.27087516223508,60.92363064183403,60.27087516223508,60.6682014465332,316900
2024-08-07,60.69658748747711,60.99931330362813,60.36547864502817,60.441158294677734,408100
2024-08-08,60.450617466309495,60.78172268333078,60.36547560925028,60.70603942871094,289700
2024-08-09,60.59252347656735,60.78172440091101,60.46007777723996,60.63982009887695,256700
2024-08-12,60.866867022683095,60.866867022683095,60.55468619685242,60.81010818481445,191600
2024-08-13,60.989854294300805,61.00877150112418,60.706045669078094,60.84794998168945,278900
2024-08-14,60.847949939057735,61.00877145837979,60.74388725771919,60.79119110107422,142200
2024-08-15,61.21683906087042,61.21683906087042,60.72901898007961,60.9107551574707,357700
2024-08-16,60.92988212861128,61.00640127537425,60.63336176898645,60.71944808959961,380100
2024-08-19,60.83423243592163,60.91075523627453,60.614234858118955,60.66205978393555,222100
2024-08-20,60.69075786428208,60.83423264221839,60.49945451155903,60.537715911865234,433700
2024-08-21,60.786403806534274,60.786403806534274,60.45162569740743,60.54727554321289,787800
2024-08-22,60.68119070309261,60.78640772955373,60.51858522496758,60.57597732543945,200600
2024-08-23,60.53771201815544,60.853359428359646,60.499450620310164,60.54727554321289,187800
2024-08-26,60.70032137664258,60.7768441772382,60.40380464635445,60.499454498291016,182000
2024-08-27,60.317718379685886,60.49945455806811,60.317718379685886,60.432498931884766,187200
2024-08-28,60.49945463119943,60.63336588372798,60.3846740788618,60.403804779052734,153300
2024-08-29,60.595100466115625,60.60466763998081,60.26032235698878,60.54727554321289,245400
2024-08-30,60.59510411875282,60.87249379664037,60.279456689521574,60.786407470703125,265500
2024-09-03,60.795974830806,60.90118820833242,60.56641007800299,60.604671478271484,233600
2024-09-04,60.614234759607115,60.949016537395046,60.55684630824366,60.853363037109375,175300
2024-09-05,60.872490166753494,60.93944578862228,60.59510050540697,60.64292907714844,137400
2024-09-06,60.65249246787912,60.85335933304059,60.49945052554546,60.71944808959961,210200
2024-09-09,60.59510023772108,61.12118533409139,60.51858109112667,60.9968376159668,229200
2024-09-10,60.95857990543595,61.19770818232004,60.862930054205485,61.11162185668945,187800
2024-09-11,60.92031862374244,61.01597212396662,60.729018920909965,60.97771072387695,164600
2024-09-12,60.92988579816883,61.025535649585066,60.78640737223653,60.97771072387695,281500
2024-09-13,61.216838863810786,61.29336166381836,60.987274112596005,61.29336166381836,214100
2024-09-16,61.36031355705178,61.44639622861224,61.07335672328607,61.102054595947266,305500
2024-09-17,61.29335794299774,61.29335794299774,60.853359167280246,60.92031478881836,216600
2024-09-18,60.78640737223653,61.28379462697844,60.78640737223653,60.97771072387695,247600
2024-09-19,61.207275349935685,61.23596592673211,60.82466864744042,61.092491149902344,252100
2024-09-20,60.9298894720371,61.15945058880101,60.853366667243684,61.0733642578125,739700
2024-09-23,61.102058140418,61.34118276774796,61.054233214952006,61.274227142333984,205000
2024-09-24,61.13074881184565,61.45596339443779,61.082923889160156,61.082923889160156,201200
2024-09-25,61.255099973472596,61.408138275146484,61.13075224845365,61.408138275146484,274200
2024-09-26,61.52292247461378,61.532489648973346,61.28379419893546,61.408138275146484,229800
2024-09-27,61.56118392944336,61.867267830680476,61.45596690424162,61.56118392944336,187800
2024-09-30,61.55161312187883,61.68552436466472,61.29335781011044,61.39857482910156,410300
2024-10-01,61.34118294061119,61.49422854062633,61.23596591500474,61.29336166381836,239600
2024-10-02,61.16900995105744,61.58987437724226,61.16900995105744,61.455963134765625,176900
2024-10-03,61.49422843575502,61.58987828679343,61.235965810573866,61.46553421020508,238300
2024-10-04,61.503795510014186,61.628139586400096,61.235965710880464,61.41770553588867,212200
2024-10-07,61.40813857980121,61.59944557986247,61.27422732856626,61.33162307739258,206500
2024-10-08,61.48465758688499,61.48465758688499,61.14031230563299,61.207271575927734,213600
2024-10-09,61.130748553547626,61.59944155102357,61.0350987085808,61.455963134765625,260700
2024-10-10,61.274227079326636,61.58987815493187,61.274227079326636,61.56118392944336,298100
2024-10-11,61.45596292237369,61.67596413289093,61.45596292237369,61.54204559326172,311000
2024-10-14,61.685528019502264,61.77161799360279,61.551616768782196,61.59944534301758,243200
2024-10-15,61.723789405622114,61.85770065631236,61.53248970395486,61.56118392944336,237700
2024-10-16,61.64726661963712,61.77161799360279,61.53248971765755,61.59944534301758,220300
2024-10-17,61.59944518403214,61.67596798356492,61.465533933657696,61.61857223510742,162600
2024-10-18,61.61856840422358,61.69509119899887,61.494224335925274,61.58030700683594,191900
2024-10-21,61.580310894149406,61.628139468307026,61.50379539215938,61.55161666870117,247300
2024-10-22,61.50379548254561,61.57075110789518,61.25510003226901,61.341182708740234,224200
2024-10-23,61.26466717523733,61.48466110229492,61.26466717523733,61.48466110229492,345700
2024-10-24,61.40813435124788,61.599441338135776,61.40813435124788,61.54204559326172,145000
2024-10-25,61.599445474838916,61.64726675156079,61.43683999827598,61.5037956237793,163500
2024-10-28,61.599445388339696,61.742923813535576,61.465534137521104,61.49422836303711,166200
2024-10-29,61.47509785710458,61.47509785710458,61.31249237060547,61.31249237060547,291000
2024-10-30,61.42727297441429,61.513355651294134,61.19770822297755,61.22640609741211,336100
2024-10-31,61.2551002891363,61.36031731478624,61.10205833786583,61.13075256347656,234000
2024-11-01,61.03509895909566,61.50379195849532,61.02553178527509,61.26466369628906,207500
2024-11-04,61.16901399735094,61.3603173487469,61.09249119726938,61.22640609741211,177400
2024-11-05,61.21683854244534,61.5898780685041,61.21683854244534,61.55161666870117,179100
2024-11-06,61.599448719348985,62.135093751588535,61.53249309031904,62.068138122558594,436000
2024-11-07,62.03944024466945,62.15422444380164,61.762050569978534,61.82900619506836,258900
2024-11-08,61.98204760620348,62.41247555304039,61.934219035392566,62.33595275878906,251800
2024-11-11,62.27856425785632,62.81420922192008,62.27856425785632,62.40290832519531,353000
2024-11-12,62.402916153775976,62.68030584428394,62.16378786516045,62.24031066894531,251500
2024-11-13,62.202045748087976,62.259434198871865,61.85770044815301,61.9055290222168,264100
2024-11-14,61.90552530075009,62.11595933779515,61.695091263705045,61.73335266113281,212300
2024-11-15,62.07666849168464,62.27008092014983,61.69950540232408,62.24106979370117,293800
2024-11-18,62.183046482042904,62.42481570261351,62.06699460001303,62.328102111816406,196800
2024-11-19,62.14436171630874,62.47316431048392,61.89291966427355,62.41514205932617,174000
2024-11-20,62.21205990386258,62.289427828071005,61.86391162313602,62.2507438659668,274400
2024-11-21,62.36678971730788,62.41514651553248,62.1733772808325,62.23139953613281,384100
2024-11-22,62.27975918684752,62.830992772082205,62.27975918684752,62.79230880737305,444700
2024-11-25,62.76329439274716,63.04374758854795,62.73428326528699,62.86000061035156,451300
2024-11-26,62.77296741006189,62.86000079269488,62.56987476082862,62.734283447265625,184100
2024-11-27,62.69559284602488,62.85999413684298,62.598886638379575,62.74394226074219,233600
2024-11-29,62.79229905367019,62.947027510260554,62.66658172155236,62.74394226074219,138800
2024-12-02,62.918023151791445,62.966379949919585,62.64724278998144,62.705265045166016,201600
2024-12-03,62.859998417186986,62.859998417186986,62.405471094271995,62.46349334716797,287500
2024-12-04,62.44415858032588,62.63757101970394,62.39580178137556,62.61823272705078,242100
2024-12-05,62.618230149584896,62.66658694654478,62.511851098842214,62.62790298461914,257300
2024-12-06,62.52152110525602,62.647238442168124,62.23139509304535,62.41514205932617,354500
2024-12-09,62.38613375624236,62.68592523840194,62.38613375624236,62.62790298461914,294200
2024-12-10,62.46349739718465,62.724612308569135,62.405475140526626,62.68592834472656,272100
2024-12-11,62.70526405919937,62.71493689431521,62.47316766389903,62.69559860229492,848300
2024-12-12,62.70526193655515,62.70526193655515,62.4248161315918,62.4248161315918,270300
2024-12-13,62.434484339110455,62.6472424445628,62.434484339110455,62.5118522644043,211100
2024-12-16,62.50217526234414,62.608554307978316,62.4731641368459,62.54085922241211,231400
2024-12-17,62.52152598153344,62.58922107256759,62.46349634763878,62.550537109375,285500
2024-12-18,62.52152297972354,62.676251446853456,62.24106979370117,62.24106979370117,449000
2024-12-19,62.32810440610926,62.560208178712735,62.318438949242626,62.473167419433594,350300
2024-12-20,62.32810423200925,62.618230257847515,62.32810423200925,62.376461029052734,1039300
2024-12-23,62.42481800046639,62.560208178712735,62.347450076265226,62.473167419433594,275800
2024-12-24,62.38613404422586,62.51185138740605,62.192714233704805,62.2507438659668,305400
2024-12-26,62.18305000224791,62.48284149169922,62.18305000224791,62.48284149169922,365000
2024-12-27,62.424817296369724,62.46349387982272,62.289427119650455,62.30876541137695,237800
2024-12-30,62.32810024870555,62.608553421569475,62.23139403901027,62.502174377441406,244600
2024-12-31,62.42481859780626,62.91802251833255,62.42481859780626,62.666587829589844,208300
2025-01-02,62.61822739897724,62.918018867967994,62.589216273360194,62.76329040527344,437400
2025-01-03,62.801979236361355,63.02440280215029,62.676254511321766,62.898685455322266,232700
2025-01-06,62.71493537638614,62.96637743583234,62.63756745375481,62.840660095214844,408300
2025-01-07,62.6956009948396,62.90835910623879,62.67625532386968,62.8116455078125,227300
2025-01-08,62.70526173588237,63.20814584831384,62.70526173588237,63.150123596191406,578300
2025-01-10,63.15012440619284,63.18880098929648,62.927693473185286,63.06308364868164,288700
2025-01-13,62.96637274047246,63.08242461576554,62.927688782041436,63.02439498901367,312600
2025-01-14,63.05341584525954,63.343541889166396,62.91802565895949,63.29518508911133,391200
2025-01-15,63.343536376953125,63.50793767769515,62.995388105845805,63.343536376953125,856100
2025-01-16,63.20814761139757,63.51761192836773,63.20814761139757,63.44991683959961,680800
2025-01-17,63.449915676249205,63.614316977641586,63.333863792683964,63.56596755981445,572200
2025-01-21,63.61432406443377,63.77872538414086,63.594985770790814,63.720703125,462700
2025-01-22,63.70136167655453,63.740045640136614,63.31452941894531,63.31452941894531,337400
2025-01-23,63.304856569183706,63.556298643304594,63.24683431292951,63.53695297241211,288800
2025-01-24,63.2855181063655,63.51761450896993,63.2855181063655,63.44024658203125,322600
2025-01-27,63.440244184324214,63.54662323529143,63.2081477904918,63.32419967651367,420100
2025-01-28,63.24683326354606,63.42090740763205,63.2371604282603,63.40156173706055,319500
2025-01-29,63.27583898859314,63.42090199264766,63.19847106933594,63.19847106933594,295400
2025-01-30,63.36287280299194,63.517608642578125,63.24682830151322,63.517608642578125,470600
2025-01-31,63.43056478031193,63.64332286021285,63.36286969836261,63.4595832824707,442500
2025-02-03,63.517608995403876,63.536947286354106,63.353207698588534,63.48859786987305,331000
2025-02-04,63.39189634824074,63.6336655831643,63.39189634824074,63.527286529541016,556800
2025-02-05,63.53694986572184,63.7400425091044,63.40155968894098,63.47892761230469,380000
2025-02-06,63.488594406418905,63.51760553036711,63.38221536646845,63.4595832824707,213200
2025-02-07,63.35320903546698,63.46925354003906,63.343536200682266,63.46925354003906,225600
2025-02-10,63.39189130657254,63.57563089331748,63.39189130657254,63.517608642578125,197300
2025-02-11,63.440247173038905,63.6336669921875,63.440247173038905,63.6336669921875,177700
2025-02-12,63.45958664871245,63.81740036733476,63.45958664871245,63.74003982543945,235900
2025-02-13,63.49827954615205,63.75938709049791,63.49827954615205,63.720703125,308300
2025-02-14,63.96518277111689,63.99451891686223,63.83804952505874,63.97495651245117,413000
2025-02-18,63.85760801020066,64.38567352294922,63.85760801020066,64.38567352294922,469900
2025-02-19,64.16076205,64.31722398093224,63.96518277111689,63.97495651245117,445900
2025-02-20,63.935833914038575,64.25854641247842,63.935833914038575,64.01406860351562,170900
2025-02-21,64.29766965153665,64.29766965153665,63.92606603376083,64.06297302246094,291700
2025-02-24,64.19987286646153,64.3074436971647,63.93583265987356,63.945613861083984,239600
2025-02-25,64.00429070801087,64.26833093341624,64.00429070801087,64.13142395019531,194100
2025-02-26,64.05318589676118,64.23899141890213,64.05318589676118,64.21942901611328,247100
2025-02-27,64.06296714965644,64.19987412580596,63.984732460179394,64.01406860351562,310200
2025-02-28,64.20966226657924,64.30745190855872,64.01407552174885,64.23899841308594,432800
2025-03-03,64.16076291051644,64.25855255126953,64.04341086508991,64.25855255126953,532700
2025-03-04,64.26832729505468,64.37589812733431,64.00428708459715,64.02384948730469,320200
2025-03-05,64.10208417639363,64.26832729505468,63.86738010912681,64.02384948730469,387800
2025-03-06,63.99451911070104,64.05319140236945,63.82826851618845,63.86738586425781,393300
2025-03-07,63.90650083702969,64.04340781974821,63.798929999055005,63.82826614379883,298700
2025-03-10,63.97495000384476,64.01406734781595,63.77937074485926,63.945613861083984,363900
2025-03-11,64.03363030130092,64.03363030130092,63.485994941861755,63.622901916503906,443100
2025-03-12,63.62290391778613,63.935835221221645,63.60334897545238,63.87716293334961,287000
2025-03-13,63.808713572589404,63.93583935816137,63.789158628990364,63.86738586425781,219400
2025-03-14,63.85760774962819,64.22921133953105,63.8478265480629,64.19009399414062,289400
2025-03-17,64.02385173179766,64.1118601644551,63.90649969405023,63.965179443359375,241000
2025-03-18,63.89671401638331,64.17053541861277,63.867377874219166,64.08251953125,212900
2025-03-19,63.96517746682322,64.39545333685982,63.93583386263994,64.21942901611328,226300
2025-03-20,64.21942694385069,64.29766163074034,64.14119225696106,64.27810668945312,177300
2025-03-21,64.1509825126944,64.26833455959263,64.1509825126944,64.23899841308594,615800
2025-03-24,64.2389896631532,64.28788074704782,64.18030991726108,64.26832580566406,161700
2025-03-25,64.19987444438976,64.26832793280421,63.95539663421377,64.00428771972656,432100
2025-03-26,64.0042887856585,64.19009431196528,63.984733843301846,64.18031311035156,236900
2025-03-27,64.29766419232301,64.34656273879472,64.10208492817752,64.20965576171875,173800
2025-03-28,64.33678724822055,64.39545954049814,64.15098170817971,64.25855255126953,170300
2025-03-31,64.27810764175709,64.34656112858208,64.160755609684,64.24876403808594,403200
2025-04-01,64.09230768905047,64.20965973131516,63.47622625412094,63.69136047363281,562400
2025-04-02,63.62290256585395,64.21942901611328,63.62290256585395,64.21942901611328,399000
2025-04-03,64.1705404220856,64.19009536476297,63.80871056515128,63.84782791137695,383000
2025-04-04,63.61312544104596,63.95539286293562,63.17306093215619,63.79892349243164,554500
2025-04-07,63.27085337742671,64.13142003180214,63.075274116452604,63.212181091308594,572000
2025-04-08,63.31975147026876,63.60334661926246,62.82101465921981,63.12417221069336,636000
2025-04-09,62.977485314554706,64.31721893768228,62.73300750468522,63.70113754272461,741000
2025-04-10,63.70114168088656,63.93583830456387,62.96770820363268,63.1828498840332,322200
2025-04-11,63.40776053676829,63.61312846052036,62.87969503842768,63.104610443115234,766700
2025-04-14,63.02637893620249,63.6522415577836,62.987269050615765,63.632686614990234,399500
2025-04-15,63.60335002321357,63.66202231205214,63.42732569582696,63.544677734375,496700
2025-04-16,63.75003600835879,63.75003600835879,63.339307618036194,63.397987365722656,192200
2025-04-17,63.378427843681926,63.652241809095855,63.28063820758709,63.31975555419922,248300
2025-04-21,63.30997435232844,63.534897230130454,63.18284857149225,63.31975555419922,219600
2025-04-22,63.564232132998605,63.75981140136719,63.46644249881432,63.75981140136719,384200
2025-04-23,63.808705994887724,63.83804213723806,63.525110850717105,63.662017822265625,487900
2025-04-24,63.66202238202273,63.90650020028001,63.574013948668146,63.84782791137695,291600
2025-04-25,63.838042760185225,63.847823961354244,63.65223724232607,63.75003433227539,205600
2025-04-28,63.66202001324748,63.89671662099788,63.66202001324748,63.80870819091797,160300
2025-04-29,63.671800897766595,63.886942562496486,63.671800897766595,63.81848907470703,427000
2025-04-30,64.05319245727905,64.05319245727905,63.779378477155305,64.04341125488281,427500
2025-05-01,63.886942880458314,64.0042874538982,63.79892698950776,63.80870819091797,337300
2025-05-02,63.75980927684717,64.07274057233232,63.73047313365647,64.02384948730469,454400
2025-05-05,63.94562161353453,64.09230980599266,63.91628546721718,64.04341125488281,281000
2025-05-06,64.1607633010236,64.21943559365828,63.984738962248116,64.04341125488281,234700
2025-05-07,64.11185818338647,64.21942901611328,63.98473240874144,64.21942901611328,288100
2025-05-08,64.25855294237188,64.25855294237188,63.91628546721718,64.04341125488281,334200
2025-05-09,64.06296746756085,64.08252240959185,63.94561543276294,64.00428771972656,255500
2025-05-12,64.10208780534383,64.19009623989828,63.974954563159386,64.13142395019531,397200
2025-05-13,64.21942789528529,64.34656112858208,64.11185706443594,64.24876403808594,286300
2025-05-14,64.141200505843,64.31722484354712,64.141200505843,64.25855255126953,333000
2025-05-15,64.26843245488043,64.47609997941719,64.22887565810855,64.35743713378906,444500
2025-05-16,64.35744289786884,64.44644004006084,64.29810392505263,64.4068832397461,523400
2025-05-19,64.3178793271283,64.45632434131232,64.23876573482673,64.4266586303711,195400
2025-05-20,64.37721397156281,64.53544116408638,64.36732288585813,64.50577545166016,191000
2025-05-21,64.38710385834902,64.4761009939705,64.23876775429221,64.28821563720703,185100
2025-05-22,64.19921612167708,64.31788652340701,64.13988469315626,64.2288818359375,261500
2025-05-23,64.27832717843096,64.44643791571097,64.06076855621542,64.25855255126953,293600
2025-05-27,64.37721634106421,64.61454959389718,64.26843702837242,64.56510925292969,428100
2025-05-28,64.48599548065194,64.52555228013259,64.27832794189453,64.27832794189453,229500
2025-05-29,64.27832895932733,64.39699935964767,64.05087924488537,64.2091064453125,307100
2025-05-30,64.17944132323275,64.38710886719223,64.10032772228963,64.31788635253906,433600
2025-06-02,64.22888098775444,64.66399824366323,64.18933173238834,64.58488464355469,505100
2025-06-03,64.63433252979456,64.92111367167189,64.51566212963176,64.58488464355469,324800
2025-06-04,64.57499974336905,64.66399688310248,64.35744111999219,64.45632934570312,548000
2025-06-05,64.57499472976468,64.57499472976468,64.36731966380121,64.4266586303711,229300
2025-06-06,64.62443567125428,64.63432675655639,64.37721135151368,64.53543853759766,275800
2025-06-09,64.50577282637879,64.67388355307739,64.3871024368158,64.53543853759766,207300
2025-06-10,64.53544430200297,64.69366395753188,64.52555321581737,64.58488464355469,196200
2025-06-11,64.55521255934558,64.63432615164714,64.41676754516155,64.4266586303711,271500
2025-06-12,64.40687722437582,64.5651044108569,64.35743688711612,64.4464340209961,317600
2025-06-13,64.37721420511707,65.6627837426277,63.69488018277518,64.0409927368164,846500
2025-06-16,64.23876772943146,64.33765595053518,63.82343267398326,63.91242980957031,425600
2025-06-17,63.70476438334628,63.93221408960685,63.457540050087694,63.58610153198242,492000
2025-06-18,63.58610135207838,63.635541691777476,63.19054091104623,63.299320220947266,357600
2025-06-20,63.408099342437275,63.605875790021734,62.56753435082759,62.82464599609375,985000
2025-06-23,62.89386788383857,63.230093122681126,62.74553554962043,63.09164810180664,282100
2025-06-24,62.99275886783784,63.2894273038559,62.8444227636569,63.16086959838867,263200
2025-06-25,63.0520925274667,63.239985435737765,62.85431607800405,62.93342590332031,409600
2025-06-26,62.94331615661213,63.3190944234957,62.94331615661213,63.2894287109375,283900
2025-06-27,63.29931881472952,63.44765491990722,63.12131699745382,63.17076110839844,659400
2025-06-30,63.1905394759224,63.388315919602825,63.03231605757175,63.35865020751953,369400
2025-07-01,63.19054101847887,64.03110224167133,63.17076261915924,63.96187973022461,479800
2025-07-02,63.843205281576815,64.1102117692704,63.7838738597282,64.05087280273438,475100
2025-07-03,64.12998623415683,64.17943411536494,63.98165013521991,64.13987731933594,323900
2025-07-07,64.02120753342818,64.29809756354824,64.01132399284351,64.2486572265625,593100
2025-07-08,64.1200985383215,64.30799144321932,64.00143568864945,64.12998962402344,716100
2025-07-09,64.1893268154084,64.26843286476917,64.08054750976383,64.17943572998047,586800
2025-07-10,64.01132399284351,64.45632474915254,63.99154182229925,64.2486572265625,414400
2025-07-11,64.22887673611795,65.64300017952532,64.01132566725254,65.32655334472656,1686400
2025-07-14,65.26722607142767,65.72211795383565,65.26722607142767,65.71222686767578,1564700
2025-07-15,65.71222449184403,65.71222449184403,65.53422267084282,65.65289306640625,1121800
2025-07-16,65.1584438752152,65.49467288758306,65.01999885385426,65.1683349609375,1549000
2025-07-17,65.19799870479706,65.28699583954709,64.77277256783142,64.93099975585938,891300
2025-07-18,64.99033457275193,65.06944817089713,64.86177308959398,64.92111206054688,611500
2025-07-21,64.921109374213,65.40566693959816,64.86177040571546,65.32655334472656,723200
2025-07-22,65.40566652791192,65.54411154572198,65.26722151010186,65.50455474853516,437900
2025-07-23,65.56389846880974,65.56389846880974,64.91122258495193,64.9606704711914,475700
2025-07-24,64.96066962328472,65.02000105024712,64.90133065163425,64.94088745117188,293500
2025-07-25,64.99033576193551,65.1782286747964,64.98044467581438,65.138671875,189700
2025-07-28,65.24744855734026,65.25733209837475,65.09911245025702,65.1683349609375,217500
2025-07-29,65.2573347297011,65.36611404296919,65.0991150752036,65.138671875,407400
2025-07-30,65.23755550180404,65.29688692497074,64.92110867043573,64.93099975585938,410800
2025-07-31,64.97054835255194,65.29688626605078,64.97054835255194,65.197998046875,370400
2025-08-01,65.28699696047562,65.33644484375525,65.01999800695377,65.14855194091797,350500
2025-08-04,65.15844245098306,65.58366859149359,65.07932885630956,65.41555786132812,776400
2025-08-05,65.36611302361217,65.36611302361217,65.13867085918984,65.20789337158203,543100
2025-08-06,65.16833334751502,65.21777368552685,64.99033153235962,65.12877655029297,636900
2025-08-07,64.9705499370353,65.26722214648531,64.8419960034404,64.86177062988281,787100
2025-08-08,65.08922118135933,65.10899580806047,64.70355183084096,64.88155364990234,1001300
2025-08-11,64.87166477003301,65.06944876720854,64.75300191641573,65.02989196777344,612000
2025-08-12,65.06945037841797,65.14855643455891,64.9112231767596,65.06945037841797,417400
2025-08-13,65.1683324976765,65.18810712368584,65.05955319290634,65.10899353027344,341700
2025-08-14,65.0892191513932,65.12877594824958,64.98043984621002,65.0199966430664,405100
2025-08-15,65.05000305175781,65.26000213623047,64.79000091552734,64.9800033569336,819800
2025-08-18,64.91999816894531,65.0,64.77999877929688,64.83000183105469,366200
2025-08-19,64.81999969482422,64.83999633789062,64.56999969482422,64.62000274658203,467600
2025-08-20,64.79000091552734,64.79000091552734,64.41999816894531,64.55000305175781,703800
2025-08-21,64.44999694824219,64.63999938964844,64.37999725341797,64.5,332100
2025-08-22,64.69999694824219,64.73999786376953,64.54000091552734,64.58000183105469,463100
2025-08-25,64.51000213623047,64.5999984741211,64.43000030517578,64.5,427800
2025-08-26,64.56999969482422,64.66999816894531,64.44000244140625,64.5999984741211,631800
2025-08-27,64.55000305175781,64.72000122070312,64.23999786376953,64.33000183105469,877700
2025-08-28,64.41000366210938,64.43000030517578,63.79999923706055,64.1500015258789,787900
2025-08-29,64.22000122070312,64.36000061035156,64.0999984741211,64.1500015258789,663100
2025-09-02,64.08999633789062,64.44000244140625,63.599998474121094,63.709999084472656,1044200
2025-09-03,63.66999816894531,63.77000045776367,63.2400016784668,63.47999954223633,685600
2025-09-04,63.58000183105469,63.709999084472656,63.349998474121094,63.70000076293945,358100
2025-09-05,63.61000061035156,63.95000076293945,63.52000045776367,63.650001525878906,506300
2025-09-08,63.689998626708984,63.77000045776367,63.04999923706055,63.380001068115234,440100
2025-09-09,63.380001068115234,63.779998779296875,63.20000076293945,63.5,395900
2025-09-10,63.45000076293945,63.79999923706055,63.380001068115234,63.779998779296875,384700
2025-09-11,63.810001373291016,63.869998931884766,63.220001220703125,63.47999954223633,656900
2025-09-12,63.29999923706055,63.5,63.22999954223633,63.2599983215332,413900
2025-09-15,63.11000061035156,63.11000061035156,62.630001068115234,62.91999816894531,723600
2025-09-16,62.65999984741211,62.77000045776367,62.380001068115234,62.45000076293945,692500
2025-09-17,62.66999816894531,64.23999786376953,62.66999816894531,64.18000030517578,1051400
2025-09-18,64.04000091552734,64.36000061035156,63.900001525878906,64.08999633789062,480000
2025-09-19,64.0199966430664,64.2300033569336,63.77000045776367,64.0,1096200
2025-09-22,64.19999694824219,64.19999694824219,63.720001220703125,63.95000076293945,603600
2025-09-23,63.75,64.12000274658203,63.75,63.97999954223633,509400
2025-09-24,64.0199966430664,64.1500015258789,63.9900016784668,64.06999969482422,355800
2025-09-25,64.45999908447266,65.88999938964844,64.44000244140625,65.66999816894531,1518900
2025-09-26,65.7699966430664,66.2699966430664,65.7699966430664,66.2699966430664,869000
2025-09-29,66.12999725341797,66.41999816894531,66.0199966430664,66.30999755859375,683600
2025-09-30,66.22000122070312,66.5999984741211,66.19000244140625,66.4000015258789,632800
2025-10-01,66.37999725341797,66.69000244140625,66.37999725341797,66.69000244140625,716500
2025-10-02,66.55000305175781,66.72000122070312,66.51000213623047,66.72000122070312,801900
2025-10-03,66.75,67.29000091552734,66.56999969482422,67.20999908447266,4797700
2025-10-06,67.33000183105469,67.44000244140625,67.25,67.30000305175781,813500
2025-10-07,67.30000305175781,67.37999725341797,67.29000091552734,67.29000091552734,584000
2025-10-08,67.4000015258789,67.4000015258789,67.30000305175781,67.37000274658203,349400
2025-10-09,67.31999969482422,67.37000274658203,67.30000305175781,67.30000305175781,407900
2025-10-10,67.29000091552734,67.36000061035156,67.2699966430664,67.30000305175781,508800
2025-10-13,67.30000305175781,67.36000061035156,67.29000091552734,67.30000305175781,595500
2025-10-14,67.29000091552734,67.37999725341797,67.2300033569336,67.37000274658203,635500
2025-10-15,67.36000061035156,67.36000061035156,67.25,67.3499984741211,470000
2025-10-16,67.33999633789062,67.48999786376953,67.30000305175781,67.30999755859375,601900
2025-10-17,67.44999694824219,67.44999694824219,67.25,67.30999755859375,430100
2025-10-20,67.33000183105469,67.41999816894531,67.31999969482422,67.38999938964844,457600
2025-10-21,67.3499984741211,67.44999694824219,67.31999969482422,67.37999725341797,356000
2025-10-22,67.4000015258789,67.41000366210938,67.33000183105469,67.33999633789062,339700
2025-10-23,67.44999694824219,67.44999694824219,67.30000305175781,67.33999633789062,486000
2025-10-24,67.37999725341797,67.38999938964844,67.33000183105469,67.37999725341797,303900
2025-10-27,67.36000061035156,67.38999938964844,67.31999969482422,67.36000061035156,412800
2025-10-28,67.30000305175781,67.43000030517578,67.30000305175781,67.4000015258789,367300
2025-10-29,67.36000061035156,67.5,67.36000061035156,67.43000030517578,853600
2025-10-30,67.44999694824219,67.51000213623047,67.36000061035156,67.38999938964844,430500
2025-10-31,67.36000061035156,67.43000030517578,67.26000213623047,67.33000183105469,720000
2025-11-03,67.3499984741211,67.38999938964844,67.16999816894531,67.33999633789062,628200
2025-11-04,67.37999725341797,67.37999725341797,67.31999969482422,67.33999633789062,598000
2025-11-05,67.3499984741211,67.37999725341797,67.30999755859375,67.30999755859375,526500
2025-11-06,67.3499984741211,67.36000061035156,67.30999755859375,67.31999969482422,474100
2025-11-07,67.37000274658203,67.45999908447266,67.33999633789062,67.43000030517578,582200
2025-11-10,67.3499984741211,67.41000366210938,67.33999633789062,67.3499984741211,677100
2025-11-11,67.44000244140625,67.56999969482422,67.37000274658203,67.54000091552734,656000
2025-11-12,67.48999786376953,67.55999755859375,67.45999908447266,67.52999877929688,421100
2025-11-13,67.5,67.5,67.41000366210938,67.41000366210938,661700
2025-11-14,67.44999694824219,67.5199966430664,67.3499984741211,67.5,743000
2025-11-17,67.5199966430664,67.54000091552734,67.37999725341797,67.44999694824219,588900
2025-11-18,67.54000091552734,67.56999969482422,67.4000015258789,67.41000366210938,784600
2025-11-19,67.44999694824219,67.48999786376953,67.37999725341797,67.37999725341797,607400
2025-11-20,67.41999816894531,67.58999633789062,67.37999725341797,67.5199966430664,736900
2025-11-21,67.5199966430664,67.5999984741211,67.44999694824219,67.56999969482422,974800
2025-11-24,67.5,67.55000305175781,67.44999694824219,67.5,783800
2025-11-25,67.58000183105469,67.5999984741211,67.5,67.5199966430664,658800
2025-11-26,67.55000305175781,67.58999633789062,67.51000213623047,67.58000183105469,563000