Date,Open,High,Low,Close,Volume
2013-01-02,30.81549502087979,31.018919957301925,30.627136256385725,31.01138687133789,3176100
2013-01-03,31.041508130640885,31.365485259818485,30.853149468287633,31.32781410217285,2794600
2013-01-04,31.33536605651686,31.91551143086615,31.229885601930956,31.79496192932129,3019200
2013-01-07,31.69700389303186,31.71960601879979,31.25247721679876,31.44837188720703,2250600
2013-01-08,31.357956541222404,31.51618003845215,31.244943042202024,31.51618003845215,2406500
2013-01-09,31.523721001250316,31.960711813445595,31.493582910995062,31.81756019592285,3067800
2013-01-10,32.01346284242772,32.14154544656585,31.938117598116595,32.08127212524414,3104200
2013-01-11,32.20180762326125,32.39769942493615,31.983310821070294,32.36756134033203,2552200
2013-01-14,32.35250378988887,32.382641885198275,32.103871688903695,32.344970703125,2037500
2013-01-15,32.07372701023553,32.3977042829956,32.07372701023553,32.32989501953125,1608400
2013-01-16,32.254542405158446,32.53331245550902,32.164128166564645,32.231937408447266,2255400
2013-01-17,32.29221783828934,32.65386621811767,32.186737420105146,32.46550750732422,3540000
2013-01-18,32.51825990984944,32.57853609948562,32.30729899437663,32.555931091308594,3340300
2013-01-22,32.72921428641579,33.33949765098369,32.72921428641579,33.30182647705078,3907700
2013-01-23,33.20387497751529,33.301822316805804,32.940173918801584,33.02305221557617,3589100
2013-01-24,33.05317826433273,33.151125576472815,32.78947727871541,32.8271484375,3809000
2013-01-25,32.894969511235445,33.14360442211805,32.82716025136985,33.08332824707031,2274400
2013-01-28,33.128529297458165,33.128529297458165,32.736742853940754,32.79701614379883,2526900
2013-01-29,32.7819447515855,33.06071767882747,32.699069343240424,33.01551055908203,2619500
2013-01-30,33.0155213153873,33.527857342917045,32.872369700743505,33.30936050415039,3668900
2013-01-31,33.29429584277186,33.414845343113264,33.000456615322605,33.075801849365234,3260700
2013-02-01,33.31688689659873,33.89703202218572,33.21893957042805,33.78401565551758,3112700
2013-02-04,33.52785011200952,33.59565936203254,33.038116320273666,33.098392486572266,3140400
2013-02-05,33.249089864374504,33.49772193859534,33.24155390429489,33.384708404541016,1927700
2013-02-06,33.18881368024421,33.40731053652655,33.08333323214284,33.384708404541016,3163400
2013-02-07,34.40937627704555,34.73335356833651,33.53539176136278,33.94978332519531,7147000
2013-02-08,33.94223485554949,34.123060459860376,33.8216854107174,34.01004409790039,3511000
2013-02-11,33.927173239377055,34.24361739763173,33.83676185450119,34.09292984008789,2357700
2013-02-12,34.04772588668909,34.4093743340546,34.01759067167008,34.36417007446289,2700100
2013-02-13,34.349095818882674,34.59019474721655,34.26621752336929,34.56759262084961,2424700
2013-02-14,34.41690507210945,34.71828016958977,34.25114848108268,34.56759262084961,3968800
2013-02-15,34.65047001812536,34.80115468883341,34.44704226371845,34.544986724853516,3812800
2013-02-19,34.544997459217235,35.22309018461453,34.544997459217235,35.21555709838867,4273900
2013-02-20,35.192945035722644,35.47171803034376,34.92170799994328,34.966915130615234,5044100
2013-02-21,34.94430242539803,35.05731590668171,34.77101278812946,35.01211166381836,4037800
2013-02-22,35.14021186549633,35.298432543380116,35.064869506730744,35.21555709838867,2443800
2013-02-25,35.31350916828916,35.321045130259,34.17582321166992,34.17582321166992,4533900
2013-02-26,34.29702734047773,34.63795264009573,34.1076247173627,34.5167350769043,4348200
2013-02-27,34.42581948192298,34.95614740072704,34.17580952409178,34.887962341308594,2914200
2013-02-28,34.83493307379561,35.10767333680067,34.6758355503943,34.865238189697266,3876800
2013-03-01,34.819781966574865,35.122827358107656,34.471281789350684,35.11524963378906,3861600
2013-03-04,34.940991726797755,35.25918960571289,34.781894232367385,35.25918960571289,3114300
2013-03-05,35.43342958922095,35.925874487807356,35.42585186875066,35.76677703857422,5247500
2013-03-06,35.98650803770304,36.175910711585686,35.70619288957224,35.85771560668945,2541400
2013-03-07,35.87285498657636,35.94104004521622,35.759215148879676,35.82740020751953,1706000
2013-03-08,35.8501205552122,36.069828244346326,35.69859791132474,35.925880432128906,3015100
2013-03-11,35.90316684917469,36.183481969591774,35.80467665927754,36.175907135009766,2619200
2013-03-12,36.16832201323113,36.2743870075427,36.02437418661887,36.145591735839844,2453700
2013-03-13,36.17589719800817,36.35014724608211,36.16074464295117,36.3122673034668,2361300
2013-03-14,36.357736714617126,36.577441608787055,36.23651912505412,36.5168342590332,2623000
2013-03-15,36.365307434946814,36.59259002840423,36.281969809666265,36.350154876708984,4523800
2013-03-18,35.88043394464228,36.53955427414197,35.7516386560879,36.259239196777344,3312600
2013-03-19,36.37286332664016,36.50923338970629,35.99405823813502,36.09254837036133,3427700
2013-03-20,36.3274198585238,36.463789963982414,36.244082250737485,36.3122673034668,3033400
2013-03-21,36.2213571725017,36.463792288761596,36.107714447356,36.21377944946289,2145300
2013-03-22,36.38804596368031,36.56229610166134,36.20622098928962,36.5319938659668,2147800
2013-03-25,37.062298023864344,37.12290824087138,36.61531067868141,36.72895050048828,4346300
2013-03-26,36.79713590667238,37.047148719171204,36.72137602473263,36.85774612426758,2308300
2013-03-27,36.65319327437663,36.93350832320418,36.600160775681005,36.87289810180664,1831700
2013-03-28,36.93351395423576,37.2214067696585,36.91836139657615,37.17594909667969,2464600
2013-04-01,37.25170724265953,37.607785105773694,37.19109990492686,37.335044860839844,2879600
2013-04-02,37.51687974225717,37.81992226828418,37.441116943208954,37.73658752441406,2885300
2013-04-03,37.84264633161875,37.84264633161875,37.312318385689366,37.41080856323242,3178700
2013-04-04,37.52444134230715,37.7668764336443,37.31988619210626,37.5092887878418,2560800
2013-04-05,37.145633497550754,37.50171127691655,36.9562309153441,37.36534118652344,3763500
2013-04-08,37.304739285435744,38.00173950204199,37.304739285435744,37.96385955810547,4154500
2013-04-09,38.032042163657714,38.17598709736712,37.61535702708479,37.67596435546875,3739200
2013-04-10,37.774454515403754,37.91082461683552,37.55474680864655,37.67596435546875,3700400
2013-04-11,37.79717997778374,38.20629026124848,37.70626754480962,38.092647552490234,3474700
2013-04-12,37.93353812298301,38.30476834994,37.89565819534737,38.145668029785156,2675600
2013-04-15,38.009315046068416,38.062350436637345,37.191097259521484,37.191097259521484,3385000
2013-04-16,37.38049905950902,37.53959655759073,37.25170378245159,37.50171661376953,2668100
2013-04-17,37.35777689854007,37.39565684766164,36.91078656277379,37.17594909667969,3589700
2013-04-18,37.01684441458952,37.122909407631205,36.53197422351079,36.698646545410156,4683400
2013-04-19,36.85017255362156,37.13806533952458,36.77441266314662,37.10018539428711,2276900
2013-04-22,37.09259796994315,37.244120601318116,36.744097940818406,37.13047790527344,1692000
2013-04-23,37.418391270391346,37.86538169015133,37.39566387465868,37.72901153564453,3809600
2013-04-24,37.61535263738671,37.797177491373965,37.54716759462799,37.65323257446289,3034200
2013-04-25,37.77445741524726,37.85779502697031,37.3501945237729,37.524444580078125,3851800
2013-04-26,37.54717509730781,37.70627259885102,37.191097259521484,37.191097259521484,3672300
2013-04-29,37.35020829699632,37.501731020544995,37.16838334078238,37.31232833862305,2723800
2013-04-30,37.32746297597556,37.486560458780765,37.16078777110104,37.31988525390625,3147400
2013-05-01,37.33504539459085,37.53202574766125,36.65319766256309,36.66835021972656,4699000
2013-05-02,36.78956686857505,36.97896949330814,36.42591417589408,36.55470657348633,5378400
2013-05-03,37.29714882619398,37.4410937200195,36.78197367242947,36.888038635253906,4783000
2013-05-06,36.79714062047538,37.274436029990405,36.7819880641355,37.198673248291016,2760300
2013-05-07,37.22140651390117,37.40323142445732,37.17594884123471,37.3577766418457,3156200
2013-05-08,37.31987634637471,37.65322667655948,37.25926903455698,37.64564895629883,3377400
2013-05-09,37.5926372958671,37.645669806850435,37.32747474095042,37.448692321777344,3222900
2013-05-10,37.50172599799247,37.607791023254734,37.2517131041127,37.41838836669922,2965200
2013-05-13,37.289582815477,37.5017127912973,37.21382004550248,37.42595291137695,1794800
2013-05-14,37.410797709766044,38.16840801556902,37.39564515684351,38.153255462646484,3931400
2013-05-15,38.13054419545663,38.40328159318208,37.971443767547804,38.38055419921875,3399900
2013-05-16,38.153254507938435,38.28204686947627,37.903241726053615,38.001731872558594,2849100
2013-05-17,38.02446480201819,38.08507502103137,37.69869209995813,37.88051986694336,4360500
2013-05-20,37.87295941543249,38.01690440516504,37.66840418367229,37.72901153564453,3028200
2013-05-21,37.48656370854917,37.539596207415045,36.76683322244233,37.18352127075195,5987200
2013-05-22,37.115332616269015,37.78960537077674,36.77440737801955,36.963809967041016,4997300
2013-05-23,36.67592330286112,37.13048843585142,36.56228057458623,36.94108581542969,3869000
2013-05-24,36.78955785369349,37.0016878165969,36.38802242241404,36.91835021972656,3131600
2013-05-28,37.23654306104157,37.49413064862147,36.78197519998984,36.98653030395508,3294900
2013-05-29,36.74287240894247,37.18454978252579,36.6286447006209,36.9713249206543,3198200
2013-05-30,37.07790311759688,37.35204705124589,37.001753315996034,37.18451690673828,3215900
2013-05-31,37.0550891096794,37.31400271409691,36.73525619506836,36.73525619506836,3024300
2013-06-03,36.735246919916015,36.834241137102204,35.874739730599075,36.14888381958008,5572300
2013-06-04,36.087973880309676,36.29358201689841,35.37215521972512,35.54730224609375,4947600
2013-06-05,35.37214647460515,35.52444908312032,34.90001100264572,34.922855377197266,4327700
2013-06-06,34.90763174396683,35.40261459350586,34.72486799654176,35.40261459350586,4163900
2013-06-07,35.64628984762085,36.18696133692139,35.50921779330091,36.14126968383789,3965000
2013-06-10,36.17934851352616,36.35449841678368,35.89759055142949,36.019432067871094,3518800
2013-06-11,35.76052649801526,36.21743446578507,35.50922958493367,35.98136520385742,4054100
2013-06-12,36.179332513598645,36.2478685178459,35.76811939304469,35.80619430541992,4353000
2013-06-13,35.76812044072014,36.18695029897475,35.4330542301727,36.10318374633789,3063800
2013-06-14,36.11080072001937,36.209797827682124,35.61582099156547,35.69197082519531,2723400
2013-06-17,35.85949733875637,36.29355770132611,35.829036248944256,36.11079406738281,2192600
2013-06-18,36.278337421854395,36.34687344086012,35.99657952368872,36.30118179321289,2060900
2013-06-19,36.25549098094857,36.491557217991804,35.821430520332875,35.829044342041016,3277300
2013-06-20,35.59298974495623,36.54487754092292,35.3873816324357,35.463531494140625,5456300
2013-06-21,35.75290356724881,36.11842810541763,35.410223404924665,35.96612548828125,7306500
2013-06-24,35.547284647554626,35.80619814638152,35.25029623226816,35.48636245727539,4401300
2013-06-25,35.69196823516926,35.943267896785834,35.62343222790381,35.6995849609375,3358200
2013-06-26,35.87474064563716,36.47633431125328,35.76051297067141,36.369720458984375,4191400
2013-06-27,36.59817260211214,36.87231376913436,36.552480955143345,36.78093338012695,2486200
2013-06-28,36.78093189371803,36.9865399393732,36.62862931490715,36.64385986328125,3726300
2013-07-01,36.78093058593769,37.32921868818992,36.76570003810513,37.077919006347656,2751400
2013-07-02,37.070304916790704,37.47390426417964,36.84185251081451,36.948463439941406,2590000
2013-07-03,36.78091933791941,37.03983276203433,36.58292808650403,36.910377502441406,1103600
2013-07-05,37.09314726578175,37.428213487566765,37.024611257228436,37.41298294067383,1754700
2013-07-08,37.55767078634386,38.3344112898242,37.55767078634386,38.12880325317383,4121800
2013-07-09,38.31158196954169,38.57049557240323,38.14404878388685,38.49434280395508,3136700
2013-07-10,38.48671110318448,38.50955547064258,37.97649795882559,38.30394744873047,2928000
2013-07-11,38.6542513542783,38.7227873793983,38.2811130324598,38.3648796081543,2735600
2013-07-12,38.40295310136619,38.920780181884766,38.387722551359126,38.920780181884766,1903100
2013-07-15,38.99691740894196,39.05022286425369,38.5704737664481,38.98930358886719,2966700
2013-07-16,38.98169911094181,39.271073748497976,38.753246672841826,38.837013244628906,1732700
2013-07-17,38.989313866688114,39.1339997256844,38.79131963339824,38.85985565185547,2239400
2013-07-18,39.07308360086027,39.88789916137056,39.0273919498757,39.659446716308594,3134800
2013-07-19,39.66705353704354,39.735589548957314,39.316759656119814,39.67466735839844,1937000
2013-07-22,39.65944689416293,39.9412048141719,39.545219218654466,39.910743713378906,1389700
2013-07-23,39.87266861104237,39.88789916137056,39.42337754361731,39.659446716308594,2525400
2013-07-24,39.705141733489576,39.880288732531234,38.623798633772104,38.82940673828125,3555800
2013-07-25,38.936011095933246,39.0502358646586,38.54002550683842,39.004547119140625,2933900
2013-07-26,38.82940227518855,39.25584608299378,38.81417172420542,39.233001708984375,2068800
2013-07-29,39.27107547883676,39.27107547883676,38.996931379065465,39.10354232788086,1762500
2013-07-30,39.217777178669074,39.217777178669074,38.730411092111474,38.76848602294922,2433800
2013-07-31,38.70756400332941,39.217774431665845,38.64664179431149,38.8217887878418,2942500
2013-08-01,39.54520606679179,40.06303298833289,39.408134063740945,39.76604461669922,3829400
2013-08-02,39.66705783333321,39.8269742434757,39.42337485456457,39.71274948120117,2910000
2013-08-05,39.46906599476488,39.46906599476488,38.92077784712264,39.0578498840332,2933900
2013-08-06,38.989313665374894,39.01215803643261,38.425794971532795,38.608558654785156,3984100
2013-08-07,38.45626343355918,38.540030016718234,38.18211930864984,38.20496368408203,4881300
2013-08-08,38.38772429459519,38.79132372085396,38.27349661682019,38.372493743896484,3445600
2013-08-09,38.36487262306118,38.77608579398109,38.334411527458236,38.578094482421875,2094500
2013-08-12,38.364885667734136,38.63141308255857,38.19735248988395,38.273502349853516,2779500
2013-08-13,38.296338924810485,38.65424665251993,38.105961423181796,38.44102478027344,1718000
2013-08-14,38.61616879614726,38.61616879614726,38.18210835784162,38.2430305480957,1929700
2013-08-15,37.82419717221636,38.166877224814215,37.46628947721848,37.588130950927734,2454400
2013-08-16,37.43583402425471,37.88512507094148,37.367298003406546,37.61098098754883,4463800
2013-08-19,37.52722030657897,37.55768141060988,37.268306732177734,37.268306732177734,2137300
2013-08-20,37.306376984459995,37.565290506253014,37.1769187710984,37.344451904296875,2346200
2013-08-21,37.20737912701933,37.534828659961406,37.01700162670092,37.176918029785156,2503000
2013-08-22,37.169304107555796,37.72520605839258,37.16168738080276,37.618595123291016,1431400
2013-08-23,37.55006483104324,37.61098412970306,37.29115127564522,37.51960372924805,1504700
2013-08-26,37.45105712498503,37.4586709458181,37.0931465423063,37.12360763549805,2341600
2013-08-27,36.765703001730344,36.89516121627753,36.400178539074496,36.415409088134766,2491000
2013-08-28,36.3924543348998,36.72927868537421,36.2240406995638,36.5532112121582,2256800
2013-08-29,36.545546907221855,36.91299234437095,36.484304540931966,36.79816436767578,2033900
2013-08-30,36.867066186645246,36.99720477474054,36.553206312082374,36.68334197998047,2864200
2013-09-03,37.44885657112503,37.5713413302719,36.867068566164306,37.09672164916992,2883600
2013-09-04,37.06609607694403,37.28044145991095,36.821132428007864,36.928306579589844,2928500
2013-09-05,36.96658376678596,37.24216861802534,36.920651984847,37.112030029296875,2548700
2013-09-06,37.2345063247422,37.34933430241787,36.61444342184456,37.050785064697266,2940700
2013-09-09,37.0890646583874,37.68616320747419,37.0890646583874,37.64788818359375,2501200
2013-09-10,37.94644123628031,38.0383018867789,37.471824468473905,37.846923828125,3397100
2013-09-11,37.80864025665204,38.42104932191633,37.79332966499584,38.35980987548828,3160300
2013-09-12,38.73491528494976,38.826778849435705,38.33685151963291,38.367469787597656,2606900
2013-09-13,38.620090115881005,38.66601897781525,38.283262887311366,38.32154083251953,1817200
2013-09-16,38.627732981465684,38.87269657619599,38.5741473776307,38.66600799560547,1772500
2013-09-17,38.87271689097883,39.385611693117944,38.834441856836605,39.18657684326172,2539700
2013-09-18,39.20952861869731,39.730077052728504,39.02580443954646,39.6688346862793,3774300
2013-09-19,39.80662572766149,40.41903477020156,39.783661301127694,40.28124237060547,4229200
2013-09-20,40.43435274384347,40.556834574714365,39.76835797099528,39.80663299560547,5117700
2013-09-23,39.63822363550757,40.181739555990916,39.50043119597066,39.92911911010742,4580900
2013-09-24,39.844902670815145,39.982695077070154,39.5922852061455,39.61524963378906,2623300
2013-09-25,39.62290841625563,39.89849326317055,39.49277274976646,39.50808334350586,3111700
2013-09-26,39.44682863525865,39.74537781934088,39.24014006469489,39.30903625488281,2331800
2013-09-27,39.21719697646467,39.3856106263665,39.018165052197105,39.0947151184082,2622000
2013-09-30,38.86504979697557,39.010496045189505,38.620086157774765,38.69663619995117,3399600
2013-10-01,38.78849129432213,38.92628368671588,38.63539123183707,38.83442306518555,2837700
2013-10-02,39.14064797037022,39.18657684326172,38.78085622499791,39.18657684326172,3011100
2013-10-03,38.918641781728,39.02581302639824,38.45933561308485,38.95691680908203,4243900
2013-10-04,38.979868273378024,40.08986121854957,38.84973263962922,40.07455062866211,5002800
2013-10-07,39.69945488848782,39.73772990647438,39.41621625115129,39.42387008666992,3100800
2013-10-08,39.385598160614954,39.569319429451966,38.635396652437144,38.65070724487305,3516800
2013-10-09,38.74256458413914,39.148285028493845,38.43635860185847,38.995182037353516,3532500
2013-10-10,39.4621465628819,39.821938169683435,39.4621465628819,39.791316986083984,2275100
2013-10-11,39.75303684664686,40.204689025878906,39.653519472864495,40.204689025878906,1855500
2013-10-14,40.03628241594487,40.51089910230484,39.98269680233311,40.434349060058594,2162300
2013-10-15,40.21236313701308,40.495604811351605,40.020985047961695,40.12050247192383,1852900
2013-10-16,40.3884212197223,41.261107555463816,40.3654567888492,41.06207275390625,3512400
2013-10-17,40.870685848767316,41.33764864326528,40.86303201353469,41.299373626708984,1754000
2013-10-18,41.41420755626919,41.44482874415855,41.07738325007783,41.23814010620117,2011100
2013-10-21,41.31468377307398,41.47544059299962,40.93192777123397,41.19985580444336,2053800
2013-10-22,41.4142004027366,41.77399199779627,41.069722319173685,41.161582946777344,2902900
2013-10-23,41.04675902976845,41.10034464451748,40.39607489627489,40.633384704589844,3200200
2013-10-24,40.69462623198681,41.000832263487744,40.67931563839205,40.9931755065918,2721500
2013-10-25,40.985525639672794,41.123318075174815,40.725251363746466,40.8400764465332,1740900
2013-10-28,40.77117207968572,40.90131065173628,40.61041524379694,40.69462203979492,2127100
2013-10-29,40.970199077847425,41.01613084518022,40.70992490335414,40.84771728515625,2098900
2013-10-30,40.78647895993567,41.00082430847774,40.20469111719936,40.5415153503418,3133100
2013-10-31,40.13579530644474,41.000824703773574,40.02862409123873,40.61806869506836,4230500
2013-11-01,40.809447296543226,40.88599733132571,40.388413344649656,40.78647994995117,3130800
2013-11-04,40.954901713801874,41.08503738297349,40.65635243022253,40.709938049316406,1791000
2013-11-05,40.618057791705006,40.801778991255965,40.40371249863447,40.56447219848633,1593200
2013-11-06,40.740561238233155,41.06973172608835,40.64104383208691,41.0467643737793,1715900
2013-11-07,41.09269490946126,41.22283058106935,40.51856076253719,40.526214599609375,2233500
2013-11-08,40.55682500516197,41.460129389770344,40.541514414891054,41.429508209228516,2362600
2013-11-11,41.391247822497995,41.53669410118179,41.222834190192266,41.46014404296875,1476100
2013-11-12,41.28406047638853,41.360610504754945,40.75585827218894,40.86302947998047,2005100
2013-11-13,40.709929027112906,41.299373626708984,40.67165401055661,41.299373626708984,2094200
2013-11-14,41.33765329522044,41.720409344250264,41.192207047859995,41.697444915771484,1713600
2013-11-15,41.5979236564675,41.881162288751234,41.498406275320434,41.87350845336914,1777100
2013-11-18,41.87352012251177,41.88117396002681,41.444832216733474,41.521385192871094,2047200
2013-11-19,41.49839569584197,41.62087747210682,41.23812155625468,41.36060333251953,1295400
2013-11-20,41.39122789850888,41.45247025175786,41.01612870554534,41.08502197265625,1418800
2013-11-21,41.245786859486635,41.70509288563778,41.19220125377555,41.582611083984375,2191700
2013-11-22,41.5979259031996,41.911785734356776,41.47544408909428,41.88116455078125,1689100
2013-11-25,41.9117929042434,41.950067930162156,41.720414854452336,41.758689880371094,1560700
2013-11-26,41.85865335816798,42.13550694392851,41.76636980746153,41.9047966003418,1778000
2013-11-27,41.950944311941925,42.17396562134342,41.72792300254043,41.82020950317383,1769000
2013-11-29,41.99708348772403,42.073985963815794,41.67408663412752,41.73561096191406,1163300
2013-12-02,41.743298162300775,41.79713047987687,41.38954209433175,41.45875549316406,1793300
2013-12-03,41.26651789660207,41.458777112097536,40.951212900535204,41.151161193847656,2549200
2013-12-04,40.98196680347103,41.38955531925009,40.78201561689254,41.197296142578125,2502100
2013-12-05,41.112691522016135,41.30495065139366,40.889670227864244,41.066551208496094,2607900
2013-12-06,41.512594369663546,41.881731577211866,41.48952421095482,41.77406692504883,2106100
2013-12-09,41.56642084235277,41.87403660547873,41.56642084235277,41.61256408691406,1586600
2013-12-10,41.45877841202249,41.68948889112233,41.358802795410156,41.358802795410156,1371700
2013-12-11,41.358778376791726,41.51258624992962,40.73586074436297,40.81276321411133,2740700
2013-12-12,40.72816978622633,40.905047818116294,40.57436190912686,40.597434997558594,2065600
2013-12-13,40.689718328242904,40.97426099245685,40.55129153297315,40.612815856933594,1535500
2013-12-16,40.90505505307985,40.928128145592574,40.50515567534667,40.628204345703125,1895900
2013-12-17,40.52821420597223,40.56666543482212,39.989888201151665,40.12831497192383,2275000
2013-12-18,40.37441661136417,40.566675738084946,39.79763923120182,40.55898666381836,3144900
2013-12-19,40.33596613281242,41.01271909304147,40.24368257166713,40.951194763183594,3017300
2013-12-20,40.820474222027876,41.56643791346336,40.820474222027876,41.35110855102539,5598000
2013-12-23,41.52797448173573,41.58180680655776,41.22805069097253,41.297264099121094,1816900
2013-12-24,41.28956966570299,41.50490188598633,41.25111842646574,41.50490188598633,692600
2013-12-26,41.551056825626,41.58181900130072,41.26651403474118,41.35110855102539,1297100
2013-12-27,41.36648424726438,41.48953000028327,41.11270073148921,41.258819580078125,1886300
2013-12-30,41.28187975286192,41.7817546537181,41.251117588640305,41.70484924316406,2375700
2013-12-31,41.77406359007489,41.98939287721046,41.681780028965576,41.94325256347656,1562200
2014-01-02,41.59719195801087,41.87404561768087,41.14346022324991,41.18191146850586,1909100
2014-01-03,41.258809647477584,41.37416336298895,40.84352923089718,41.012718200683594,1570200
2014-01-06,41.174219886443346,41.28188454006275,40.62820460957822,40.85122299194336,2696000
2014-01-07,41.028106689453125,41.12808228167291,40.86660968685038,41.028106689453125,1882600
2014-01-08,40.94351086500111,41.30495608086605,40.79739202993653,41.15884017944336,3075400
2014-01-09,41.23573597709211,41.52797066616248,41.181903657216175,41.39723587036133,1991600
2014-01-10,41.33572587045305,41.789457676423254,41.158847767602616,41.597198486328125,2421800
2014-01-13,41.48183483227026,41.66640491456718,41.09731651665679,41.11269760131836,2964300
2014-01-14,41.212674538702615,41.55874162085201,41.11269895193901,41.52029037475586,2132800
2014-01-15,41.53565818817912,41.58949343968473,41.166521036977585,41.44337463378906,2235700
2014-01-16,41.389540790806635,41.44337310668734,40.820455470456025,40.89735794067383,3703800
2014-01-17,40.94350223668841,40.98195347278687,40.643575554381364,40.682029724121094,1847000
2014-01-21,40.974268682124105,41.081933335619134,40.24368626665306,40.512847900390625,2973900
2014-01-22,40.56667500911822,40.6974098047912,39.98220856519192,40.30520248413086,3169800
2014-01-23,39.99759357209155,40.128331323824376,39.474651366085986,39.713050842285156,2879600
2014-01-24,39.39005839660803,39.72074439285488,38.92863464355469,38.92863464355469,3359800
2014-01-27,38.928629933271154,39.3054591393204,38.72098970956749,38.99015426635742,3864200
2014-01-28,39.113210712106444,39.905317648881656,39.067067449652974,39.81303405761719,3156000
2014-01-29,39.42851833703653,40.097579552810835,39.42851833703653,39.78996658325195,3602000
2014-01-30,40.02834104253854,40.27443243746044,39.8668441146787,40.22060012817383,1801700
2014-01-31,39.65152172182323,39.874540070088564,39.343905958252556,39.37466812133789,3877000
2014-02-03,39.37467292056719,39.37467292056719,38.35185287562219,38.42106628417969,3147400
2014-02-04,38.59794590522657,38.744064736785106,38.20573852995441,38.37492752075195,3540400
2014-02-05,38.28264821031828,38.45183723290864,37.82122733698032,38.105770111083984,3798600
2014-02-06,39.12089210842219,40.289828124964025,38.63640114917197,40.26675796508789,6487400
2014-02-07,40.47439107754297,40.62050695376465,39.92068386888587,40.574363708496094,4101000
2014-02-10,40.466700966727956,40.466700966727956,39.60538088349678,40.059112548828125,4023500
2014-02-11,39.8130172472953,40.77431280686789,39.743803849660424,40.612815856933594,3150500
2014-02-12,40.45901961142223,40.566684275662105,40.20523610259216,40.39749526977539,3991600
2014-02-13,40.18215792643773,40.535914019419494,40.03604204463435,40.52822494506836,1671300
2014-02-14,40.49746193916516,40.80507771236736,40.2898217322999,40.728172302246094,2183400
2014-02-18,40.828137898098355,40.889659277530036,40.120622965969424,40.12831497192383,3507200
2014-02-19,39.98989661353,40.15908557642939,39.713043013746024,39.828399658203125,3504900
2014-02-20,40.92812128686079,41.25880719892302,40.32058178017516,41.12038040161133,4347800
2014-02-21,41.06655863089949,41.5356685271091,40.92043978863238,41.42031478881836,3665700
2014-02-24,41.212674539524585,41.758689861570055,40.95120195896672,41.42031478881836,3995900
2014-02-25,41.35110316143175,41.49721907637851,41.15115197924971,41.258819580078125,2714500
2014-02-26,41.35878059659769,41.566420796432126,41.12038116739772,41.41261291503906,2025700
2014-02-27,41.41261180613105,41.9305608861384,41.234809270897124,41.922828674316406,2373200
2014-02-28,41.953742799795336,42.36346147094463,41.75274662034441,41.94601058959961,3521100
2014-03-03,41.52084836199967,41.99241312228388,41.43581170700082,41.783687591552734,3281600
2014-03-04,42.270708189502905,42.44078147680675,42.031059734572494,42.40212631225586,3531400
2014-03-05,42.363475266503045,42.59539151533739,42.177943447025605,42.572200775146484,2218900
2014-03-06,42.67269930462161,42.88915407906825,42.48716453439939,42.649505615234375,2414200
2014-03-07,42.842760995063216,43.08240941048829,42.657229211293405,43.06694793701172,2471700
2014-03-10,43.04376591916073,43.144264042625586,42.80411745519841,43.136531829833984,1956900
2014-03-11,43.213845375035525,43.23703611876699,42.90462169673013,42.98965835571289,2361500
2014-03-12,42.81184446698951,43.02829921525615,42.618580456330086,42.896881103515625,2210400
2014-03-13,43.00511224242137,43.06695519777939,42.57219975901512,42.60312271118164,2762500
2014-03-14,42.564469988040415,42.81184770447351,42.564469988040415,42.61858367919922,2695300
2014-03-17,42.92006301879883,43.04375184223733,42.77318346252003,42.92006301879883,1338000
2014-03-18,43.02056663365913,43.06694810529555,42.81184116437161,42.88141632080078,2038300
2014-03-19,42.93553876454826,43.03603393958258,42.533549217485564,42.75773620605469,3238800
2014-03-20,42.57220140735411,43.128802772002295,42.52581697730838,42.95100021362305,2539200
2014-03-21,43.18292401328773,43.60810437493904,43.05923512718961,43.3375358581543,3903200
2014-03-24,43.54623068777472,43.75495313978452,43.28339162160752,43.43027114868164,2366200
2014-03-25,43.615819812519476,43.66220423596678,43.00510778982425,43.2911376953125,3152100
2014-03-26,43.54625703473866,43.57717704142736,43.05149859103966,43.05923080444336,1991900
2014-03-27,42.981924943627,43.13653677846964,42.86596827922662,43.012847900390625,1918800
2014-03-28,43.19064552347465,43.33752807676371,42.91234484247973,43.136531829833984,1468000
2014-03-31,43.44576263521712,43.79363854388128,43.38391671857655,43.739524841308594,2123500
2014-04-01,43.93276863085638,43.94049789238132,43.38389669540935,43.66992950439453,2229000
2014-04-02,43.08242694438114,43.79364026888383,43.01285175990779,43.40711212158203,2328500
2014-04-03,43.66220914384958,43.824550220701134,43.49986806699802,43.74724578857422,2207000
2014-04-04,43.97915213113539,44.280643477108576,43.60035637044195,43.60808563232422,2615800
2014-04-07,43.56171383782271,43.66221196526185,43.06695836269967,43.09788131713867,2625100
2014-04-08,43.043770808596314,43.38391448568602,42.90462045229246,43.206111907958984,2101000
2014-04-09,43.38391512508331,43.46895178285288,43.028309964388285,43.39164733886719,2186700
2014-04-10,43.376185204758805,43.62356296054519,42.90462043623617,42.912349700927734,3705600
2014-04-11,42.71135228428539,42.904616321770845,42.47943602909788,42.74227523803711,2678300
2014-04-14,43.10561237355165,43.15199680713878,42.37121134342876,42.67270278930664,3510600
2014-04-15,42.804117659632475,43.074689078103184,42.56447214350073,42.95100021362305,3503000
2014-04-16,43.33752662517774,43.445754008834,43.11333964533261,43.28341293334961,2705500
2014-04-17,43.12880376219314,43.499870364152834,43.0360348999718,43.11334228515625,3150400
2014-04-21,42.463974994482975,43.33752927872832,42.463974994482975,43.11334228515625,2084000
2014-04-22,43.097888368966345,43.407112066002135,42.98192874533399,43.30661392211914,1983000
2014-04-23,43.39164494398134,43.55398603677663,43.30660829090514,43.438026428222656,1663500
2014-04-24,43.57716718437195,43.65447455604537,43.329789492966405,43.60036087036133,1885600
2014-04-25,43.778168271953035,43.83228196365709,43.35298800186049,43.37617874145508,2208400
2014-04-28,43.577183827042944,44.10286235928662,43.5153408550603,43.940521240234375,3271500
2014-04-29,44.07965842584086,44.32703613771362,43.94050809429057,43.97916030883789,1820000
2014-04-30,43.9482396454938,44.12604514982266,43.63128675134578,44.02554702758789,2438900
2014-05-01,44.01008661427285,44.45072838144042,43.90185922570189,44.288387298583984,2177500
2014-05-02,44.29611597769262,44.55895518174143,44.14150416078595,44.20335006713867,1898500
2014-05-05,44.033282099093775,44.21881689161566,43.72406137685794,44.1569709777832,1548600
2014-05-06,43.99462402140766,44.15696510014576,43.62355743473123,43.73178482055664,2982600
2014-05-07,44.08738605004443,44.81406063200682,44.048733836934154,44.69810104370117,3056500
2014-05-08,44.59761321562678,45.08463947026473,44.57442247220728,44.821800231933594,3403400
2014-05-09,44.88364188922022,45.06917371692984,44.62080267581891,44.9377555847168,2561500
2014-05-12,45.06918163715391,45.177409047166385,44.91456978757506,45.10783386230469,1800300
2014-05-13,45.13874071925098,45.33200472503574,45.05370408486974,45.1464729309082,2153300
2014-05-14,45.1310168150668,45.24697346292061,44.837254665682075,44.906829833984375,2775600
2014-05-15,44.736761624359,44.767684580220966,44.357965736463704,44.49711608886719,3390700
2014-05-16,44.47392076320339,44.7599536709527,44.1569678497037,44.63626480102539,3971100
2014-05-19,44.589885087775066,45.02279765282236,44.52030990676703,44.99187469482422,2085500
2014-05-20,44.82180149152208,45.123292960350106,44.70584482219047,44.89910888671875,2255700
2014-05-21,45.09236168409606,45.37065939033952,44.999592833040055,45.16193389892578,1520400
2014-05-22,45.14648903643121,45.23925496658823,45.03825867744299,45.10783386230469,1798000
2014-05-23,45.09237499681573,45.30109760087623,44.97641537324814,45.13102722167969,1418700
2014-05-27,45.17739817352413,45.35520072560342,45.15420743381054,45.1928596496582,1575600
2014-05-28,45.22393905727524,45.371525559080354,45.10742137052477,45.192867279052734,1738900
2014-05-29,45.25500762868306,45.34822296284872,45.08411877571504,45.28607940673828,1240200
2014-05-30,45.2550048828125,45.47250435283431,45.12295427884182,45.2550048828125,3304000
2014-06-02,45.418125759494295,45.73660402599625,45.418125759494295,45.57347869873047,1585900
2014-06-03,45.38705289185599,45.55794467669551,45.27053522707134,45.503570556640625,1767100
2014-06-04,45.31714477657409,45.64338951051666,45.31714477657409,45.53464126586914,1678600
2014-06-05,45.51910263257966,45.96963443398443,45.51910263257966,45.915260314941406,2443700
2014-06-06,45.992946120628154,46.358032105338076,45.907500212447715,46.078392028808594,1458400
2014-06-09,45.97741154454815,46.10946512364381,45.86866328127403,45.95410919189453,1516700
2014-06-10,45.8841815026523,46.1405191358087,45.8841815026523,45.969627380371094,1857500
2014-06-11,46.00846720025286,46.17158953799918,45.682222524760206,45.89195251464844,1597600
2014-06-12,45.93855971058934,46.03177205679305,45.50356678619397,45.60454559326172,2087700
2014-06-13,45.728837200305364,45.88419311153915,45.60455306395184,45.83758544921875,1700100
2014-06-16,45.77544808581005,45.84535810262945,45.51134390706652,45.68223571777344,1672400
2014-06-17,45.63563384729846,46.05509400148078,45.50358322274187,45.992950439453125,1919500
2014-06-18,45.90750152341937,46.187141607934485,45.7443791285082,45.95410919189453,2970600
2014-06-19,45.85312482719391,45.860894253089185,45.425898261154344,45.69000244140625,3662800
2014-06-20,45.75214599589742,45.79875069859802,45.45697003839992,45.69000244140625,5046800
2014-06-23,45.74437047491192,46.21820464368505,45.74437047491192,45.985172271728516,2701500
2014-06-24,45.68998940525338,46.055075275804164,45.65115117636151,45.76766586303711,1959500
2014-06-25,45.70552736349653,45.82204501862646,45.57347382347146,45.60454559326172,1903800
2014-06-26,45.62008276116903,45.68222630249726,45.371514522190395,45.480262756347656,1734400
2014-06-27,45.51132806413893,45.64337862595875,45.39481042227825,45.58900451660156,2193600
2014-06-30,45.51134577764559,45.96964413714994,45.45697164712539,45.612327575683594,1800700
2014-07-01,45.77545577624628,46.05509589050439,45.767686349090084,45.92304229736328,1789600
2014-07-02,45.89195463525218,46.21043286502107,45.74436521156636,45.829811096191406,1590200
2014-07-03,46.0007165419351,46.140536583224765,45.775450590616416,45.806522369384766,1530200
2014-07-07,45.61232640022894,45.68223641812011,45.36375810620871,45.46473693847656,2763600
2014-07-08,45.42588806152344,45.61231571996992,45.348211599018214,45.42588806152344,2882000
2014-07-09,45.348211599018214,45.59677983483546,45.19285571084067,45.42588806152344,2808700
2014-07-10,45.10741424560547,45.278306035668265,44.81223832545174,45.10741424560547,2701900
2014-07-11,45.0064371419486,45.24723896541479,44.86661711066729,45.20840072631836,1422800
2014-07-14,45.44142246843646,45.58124246693116,45.12294424145785,45.270530700683594,2224600
2014-07-15,45.41035842895508,45.557947876470585,45.2938437191543,45.41035842895508,2049100
2014-07-16,45.48803802260401,45.573480958153006,45.13848796565803,45.17732620239258,1901700
2014-07-17,45.07633798612293,45.51910034070444,44.90544917623503,44.91321563720703,1970400
2014-07-18,44.94429922258264,45.13072396658979,44.68019503259927,45.09965515136719,2016100
2014-07-21,44.92098541893809,45.15401777112544,44.71902187405316,45.0608024597168,1493900
2014-07-22,44.89768938457611,45.19286533868072,44.781174665996105,45.122955322265625,1881900
2014-07-23,45.15402746978439,45.43366753774011,45.14625804391464,45.309383392333984,1260500
2014-07-24,45.247238534924115,45.49580681857758,45.15402616934598,45.43366622924805,1138100
2014-07-25,45.24723337329526,45.31714338029572,44.9598268837011,45.006431579589844,1193000
2014-07-28,44.99089569323782,45.02196746594187,44.5559027280504,45.006431579589844,2130600
2014-07-29,44.454917812977406,44.889913710652266,44.29956192358159,44.31509780883789,3314600
2014-07-30,44.353941155874914,44.4160847040673,43.98885818133078,44.190818786621094,3104200
2014-07-31,45.20062813509647,46.52114891406993,44.43162098007229,45.402591705322266,6258600
2014-08-01,45.441428977474786,45.620087231549725,44.85884655468664,45.16178894042969,3260300
2014-08-04,45.324913812199966,45.829819791783265,45.14625554825279,45.79874801635742,5669000
2014-08-05,45.76767673830702,46.04731679384333,45.620090248181796,45.71330261230469,3138900
2014-08-06,45.61232516289699,46.28812000873412,45.61232516289699,46.28035354614258,2474000
2014-08-07,46.3813226736025,46.58328621674828,45.93079385834216,46.070613861083984,3130400
2014-08-08,46.257041705053325,46.37355936965951,45.82204874528049,46.35025405883789,2628400
2014-08-11,46.45901043804738,46.50561513854834,46.14053214423107,46.26481628417969,2272600
2014-08-12,46.29588828985971,46.75418664312342,46.28035536406649,46.72311782836914,3453200
2014-08-13,46.80078773402543,46.97167952541719,46.62989594263367,46.692039489746094,2574500
2014-08-14,46.75417656848888,47.22024424738833,46.75417656848888,47.21247482299805,2512900
2014-08-15,47.34453023869001,47.47658082686732,46.90176785231022,47.1425666809082,2418600
2014-08-18,47.36006178915003,47.61639648050768,47.29791824993179,47.600860595703125,2058300
2014-08-19,47.55425554206995,47.608629656888034,47.42220200382102,47.45327377319336,1624900
2014-08-20,47.4765885030032,47.72515679648742,47.31346611599814,47.694087982177734,1449600
2014-08-21,47.69407520701647,47.81835932046829,47.46103990152318,47.779518127441406,2367600
2014-08-22,47.593094670073604,47.74845055669916,47.453274668427305,47.554256439208984,1978400
2014-08-25,47.787301861156315,48.16792077619277,47.678553599717326,48.09024429321289,1893800
2014-08-26,48.06693511798131,48.23005748698501,47.95818687197884,48.05139923095703,1876400
2014-08-27,48.067007684885134,48.12943380052418,47.92655190133831,48.012386322021484,1666500
2014-08-28,47.85632568328728,48.02018976741693,47.70026337507959,47.71586990356445,1847100
2014-08-29,47.80169328062322,47.988968614205326,47.64563397538531,47.98116683959961,1934700
2014-09-02,48.168438776450444,48.35571410839927,48.004574721395485,48.2464714050293,1827100
2014-09-03,48.449364127210934,48.449364127210934,48.07481633295178,48.09822463989258,1479400
2014-09-04,48.12161939924869,48.27768168041441,47.84851263968899,47.88752746582031,1563800
2014-09-05,47.90315367718106,47.965579805957255,47.67686342532985,47.87194061279297,1871800
2014-09-08,48.254284304383255,48.254284304383255,47.75488727290645,47.90314483642578,1203700
2014-09-09,47.82511176352898,47.87973312392013,47.38813790375885,47.47397232055664,1757600
2014-09-10,47.64565070157344,47.71587860424045,47.43496699357241,47.512996673583984,1475800
2014-09-11,47.44275749378083,47.78609514816001,47.427150966159886,47.7626838684082,1764800
2014-09-12,47.661238203669676,47.80949572715493,47.41153677871721,47.598812103271484,2215700
2014-09-15,47.71586809672074,48.27768821769682,47.66904851303905,48.082611083984375,2063000
2014-09-16,47.87193569270052,48.26989478114391,47.82511907757166,48.15284729003906,1617000
2014-09-17,48.16844117248253,48.37912481516479,48.05139668875276,48.18404769897461,1638900
2014-09-18,48.301109362666125,48.69906548699437,48.21527493003966,48.62883758544922,1881200
2014-09-19,48.80828970153572,48.83950275185065,48.39472720310398,48.53518295288086,2756500
2014-09-22,48.33231357431136,48.39473969104987,48.17625423574724,48.2542839050293,1740400
2014-09-23,48.12943831537957,48.19966621374082,47.70026914834586,47.84072494506836,3786200
2014-09-24,47.8173156405048,48.26989611015362,47.74708773923659,48.12944030761719,1370500
2014-09-25,47.96557406161338,48.051408490080306,47.614434570903796,47.6690559387207,2005900
2014-09-26,47.67684643569948,48.090411949863665,47.6144233058094,47.91874313354492,1279300
2014-09-29,47.622229500746094,48.02018852521321,47.49738025273778,47.825111389160156,1279200
2014-09-30,47.69245035852327,48.074802798547275,47.630027232041236,47.88752746582031,2256900
2014-10-01,47.85631461084637,48.07480000580195,47.33350644580805,47.45055389404297,2238400
2014-10-02,47.53639239572041,47.93435139767695,47.39593960421654,47.70806121826172,1961700
2014-10-03,48.13723634353869,48.503982337158185,48.12943456728003,48.16844940185547,2737700
2014-10-06,48.41814399210105,48.558599766505274,47.98897489326183,48.082611083984375,1549900
2014-10-07,47.90315114448255,48.12163663036432,47.50519501282054,47.52080154418945,1756700
2014-10-08,47.536401460183214,48.14504423041545,47.48178009289383,48.09822463989258,2260600
2014-10-09,48.027995794433664,48.26989254239861,47.59882664135624,47.60662841796875,2819200
2014-10-10,47.55980307621613,48.26988368328025,47.55980307621613,47.72366714477539,2029200
2014-10-13,47.832913712741295,48.21526621350659,47.6378365744539,47.6456413269043,2520200
2014-10-14,47.95776183747404,48.41034221647452,47.79389775954939,48.082611083984375,2896400
2014-10-15,47.832911450235095,47.93435239080581,46.60782731786824,47.26328659057617,3434700
2014-10-16,46.63122641100629,47.07600491592782,46.256678754382,46.709259033203125,3694000
2014-10-17,47.02919212386724,47.450559414567635,46.57661177978741,47.31790542602539,2708400
2014-10-20,47.17744973246812,47.55980219533193,47.0604052470825,47.48176956176758,1837700
2014-10-21,47.67686238400811,48.55081030793678,47.536406573971064,48.402549743652344,3165000
2014-10-22,48.37913448896666,48.69125912793904,48.20746563986774,48.23087692260742,2702600
2014-10-23,48.69125593564757,48.70685948759614,48.285495122242395,48.37913131713867,2454700
2014-10-24,48.16064110225966,48.87072171126044,48.16064110225966,48.82390213012695,2015400
2014-10-27,48.933137010315015,49.33109594464863,48.82389431513016,49.260868072509766,3801800
2014-10-28,49.47155550031994,49.70564743327102,49.3310997452212,49.33890151977539,3401800
2014-10-29,49.377928967887684,49.518384758889944,48.87853192283131,49.143836975097656,2563200
2014-10-30,49.62761776674778,50.04118030553449,49.48716200326539,49.86951446533203,2503900
2014-10-31,50.056787119605275,50.72004809636307,50.056787119605275,50.60300064086914,3055400
2014-11-03,50.329899015440326,50.72005327137397,50.329899015440326,50.50156784057617,2207400
2014-11-04,50.64202106023815,50.83709817837984,50.392322587148044,50.63421630859375,2210800
2014-11-05,51.09460180407103,51.30528247387362,50.82929382561016,51.29747772216797,2520800
2014-11-06,51.25845216186809,51.687618138404645,51.18822132186197,51.601783752441406,2538900
2014-11-07,51.58619567072282,51.8202906032128,51.43013635125046,51.695438385009766,2125000
2014-11-10,52.085598109770714,52.18703608275801,51.867112658239876,52.09340286254883,2025300
2014-11-11,52.05438091416541,52.2572627972951,51.929534646049774,51.9919548034668,2059200
2014-11-12,51.843696783326095,52.4445316873061,51.828087280049054,52.4133186340332,1991200
2014-11-13,52.413319767476956,52.53036723146119,52.054378576998275,52.21824264526367,1962900
2014-11-14,52.28847479112255,52.28847479112255,51.83589442766797,51.95294189453125,1559600
2014-11-17,51.58618977645497,52.07778193457659,51.58618977645497,52.01536178588867,1172100
2014-11-18,52.18703475834541,52.397721405033344,51.96074455977929,52.1168098449707,1802600
2014-11-19,52.27286448992874,52.592793830923824,52.0309707611734,52.56938552856445,1877600
2014-11-20,52.23385502701896,52.65522234861119,52.1870324668765,52.506961822509766,1635500
2014-11-21,52.97516505216398,52.99077456232592,52.48357264117162,52.59281539916992,2686500
2014-11-24,52.78786594581796,53.13119760331164,52.75665289454021,52.9985466003418,1592500
2014-11-25,52.97505091939097,53.2101149158319,52.77916624833212,52.95154571533203,1593400
2014-11-26,53.0142457779493,53.08476141078721,52.818361049496204,52.904544830322266,1494500
2014-11-28,53.045574424068256,53.648902648335444,53.045574424068256,53.398170471191406,1097100
2014-12-01,53.33547128251218,53.34330834218716,52.97504425048828,52.97504425048828,1925300
2014-12-02,52.89669548396179,53.390322677196586,52.89669548396179,53.366817474365234,1902900
2014-12-03,53.429506533556335,53.61755415008681,53.045568261652264,53.335479736328125,2425500
2014-12-04,53.37465553612868,53.79776712880859,53.327639151658325,53.58620834350586,2551100
2014-12-05,53.641062746702765,54.048506249195555,53.59405233407911,53.81344223022461,2185000
2014-12-08,53.883939618263845,54.38540975426469,53.75857656770686,54.173851013183594,2547500
2014-12-09,53.79777290152496,53.96231532001339,53.60188821600165,53.930973052978516,2345500
2014-12-10,53.89962980469751,54.45594158410486,53.71158218383789,53.71158218383789,3028700
2014-12-11,53.742911426839974,54.58130349451517,53.539195688417784,54.111175537109375,3088800
2014-12-12,53.492182363523874,54.00148369454151,52.79483342555034,52.826175689697266,2944600
2014-12-15,53.05341817874547,53.51570923806815,52.56762190890132,52.787017822265625,2789500
2014-12-16,52.69297480154323,53.60971359758913,52.34821587875309,52.6616325378418,2493100
2014-12-17,52.73214887017428,53.758582497914304,52.70080660959653,53.4530029296875,2739000
2014-12-18,54.19736279700464,54.68315887451172,53.93879362778676,54.68315887451172,2979900
2014-12-19,54.76935363147866,54.957401236409346,54.4637740317442,54.76151657104492,4940000
2014-12-22,54.88688712774607,55.31782981658116,54.745849925708505,55.192466735839844,1933200
2014-12-23,55.23164203097589,55.7409433884013,55.192468682205295,55.43536376953125,1479000
2014-12-24,55.576395222971065,55.631242687912554,55.34916830309193,55.38834762573242,567800
2014-12-26,55.48237015164811,55.827129072187965,55.427522685010004,55.57639694213867,909600
2014-12-29,55.57639338160229,56.04651534808537,55.443193253718356,55.63124084472656,1186200
2014-12-30,55.6077375327564,55.866306715382606,55.43535807767226,55.584232330322266,1095100
2014-12-31,55.756632912082075,55.795806271673655,55.03577255605127,55.043609619140625,1319900
2015-01-02,55.30998479104101,55.56072287226769,54.636147120481404,54.94172668457031,1766400
2015-01-05,54.59697083348045,54.67532349925356,53.7820899580046,53.85261154174805,2898800
2015-01-06,54.087679600406496,54.54213351552294,53.63322568529005,53.81344223022461,2626800
2015-01-07,54.377581922254045,54.73017191331736,53.92312808378442,54.698829650878906,2090200
2015-01-08,55.04358574350887,55.74877166748047,55.01224348267402,55.74877166748047,2962600
2015-01-09,55.69393054048553,55.72527280488545,55.13761879771975,55.17679214477539,2100800
2015-01-12,55.1297825993547,55.33350433217749,54.50294925740416,54.61264419555664,1513100
2015-01-13,55.08276386629788,55.78011271541615,54.502941020348516,54.94172668457031,2239500
2015-01-14,54.03284353696081,54.69101934231642,53.9388167139307,54.40110778808594,2692400
2015-01-15,54.408915690202235,54.75366856735071,54.15818360776498,54.2443733215332,2057300
2015-01-16,54.706660328198105,55.5372092631762,54.45592823586936,55.50586700439453,2182800
2015-01-20,55.75660926790262,55.81928781225517,54.76151190500189,55.12977600097656,2113700
2015-01-21,54.91822672207451,55.38835474246486,54.54213147927355,55.0827751159668,2006800
2015-01-22,55.37267422005267,56.50097177389509,55.15328435745563,56.37560272216797,2523000
2015-01-23,56.47746767252198,56.50097287569783,55.95249820850964,55.96816635131836,1746700
2015-01-26,55.842802550531715,56.234571914786095,55.67826013489601,56.2032356262207,1663500
2015-01-27,55.66258509136052,56.250239064903695,55.568558303540485,55.97600173950195,1526200
2015-01-28,56.14054222728705,56.83789110729749,55.08276630643387,55.09843444824219,2539200
2015-01-29,55.255137322117655,55.82712310846325,55.059252679631825,55.67041778564453,2854900
2015-01-30,55.231633495951144,55.505870806670856,54.612637292940924,54.68315887451172,2486700
2015-02-02,54.644000200013785,55.623423806872,54.19738327440353,55.56074523925781,3005600
2015-02-03,55.75661105428396,56.46179102976264,55.24730975582971,56.43828582763672,2988100
2015-02-04,56.25807680898473,57.096462915648516,56.1953922830093,56.86923599243164,3677400
2015-02-05,54.596975444957664,56.8222224260784,54.095511168143815,56.64984893798828,4825000
2015-02-06,56.41478306242153,56.57932546233586,55.41185454222433,55.57639694213867,4198100
2015-02-09,55.098450428343284,55.388361948243386,54.73018622082683,54.87122344970703,3555200
2015-02-10,55.27863288278108,55.30996915615147,54.573447173483466,54.886863708496094,3063500
2015-02-11,54.95740072898526,55.96032924992295,54.83986873526667,55.772281646728516,3840100
2015-02-12,55.81928879568453,56.171884756264404,55.7566102502277,56.077857971191406,2063400
2015-02-13,55.92116452491696,56.21107004579981,55.740947976375736,55.99168014526367,2016900
2015-02-17,56.00735235277861,56.30509492504731,55.740946069863476,55.842803955078125,2027000
2015-02-18,55.68609663444962,55.81146569915129,55.24731686384581,55.404022216796875,2446200
2015-02-19,55.357020136895116,55.84281039090315,55.31000374159371,55.76445770263672,2001900
2015-02-20,55.701742614629,56.195375638065755,55.21595262702285,56.101348876953125,2121000
2015-02-23,55.921162121373115,55.944667327145076,55.67042996326188,55.8349723815918,1814800
2015-02-24,55.6860974388516,56.31293081556271,55.6860974388516,56.156219482421875,1848000
2015-02-25,56.054357943568526,56.23456849251986,55.70176195044186,55.72527313232422,2083500
2015-02-26,55.76460746382863,56.19737559768439,55.76460746382863,56.11082077026367,1903400
2015-02-27,55.92197863465971,56.07934777937087,55.54428428280565,55.552154541015625,2199600
2015-03-02,55.552171161316096,56.00855022206689,55.528566382872064,55.85118103027344,1687800
2015-03-03,55.59151064701815,55.78822511781209,55.29250080933184,55.46561050415039,1910300
2015-03-04,55.182340922493246,55.26103151303452,54.67875235992494,54.686622619628906,2344000
2015-03-05,54.91480944314846,55.00923454523698,54.529250781972586,54.733829498291016,3138000
2015-03-06,54.57644903569563,55.05643269961773,54.18302019662819,54.40333938598633,2637700
2015-03-09,54.19876649242142,54.88333498240383,54.09647713319374,54.7574348449707,1855900
2015-03-10,54.238109661311135,54.40334908278184,53.80533545990066,53.81320571899414,2164900
2015-03-11,54.080731354655185,54.63939959085487,53.84467164775493,54.36399459838867,2382500
2015-03-12,54.60792156321044,55.41051371673565,54.552841768392504,55.394779205322266,1635500
2015-03-13,55.095783384756984,55.25315855490452,54.48990548862347,54.733829498291016,1955000
2015-03-16,55.0957863385379,55.59151064701815,55.00136723463632,55.46561050415039,2061700
2015-03-17,55.15873489721053,55.24528974224598,54.79678100126638,55.06431579589844,3156600
2015-03-18,55.22167466637235,55.78821318156422,54.67874092210549,55.567893981933594,2683200
2015-03-19,55.6308391133712,56.07934777937087,55.33183533712078,55.552154541015625,2623200
2015-03-20,55.71740394545868,56.370497419414484,55.62298484298256,56.22886276245117,4189900
2015-03-23,56.52786204472662,56.91342669298269,56.49639301526568,56.56720733642578,2478900
2015-03-24,56.44131765330684,56.5672117908101,55.921988577576904,56.134437561035156,2522300
2015-03-25,56.29968288054024,56.29968288054024,55.46560945789764,55.51282501220703,2055000
2015-03-26,55.31612117706698,55.504965420853694,55.06432685093461,55.237430572509766,1933900
2015-03-27,55.221658819239316,55.371163663191055,54.993469427035265,55.11936950683594,1734100
2015-03-30,55.36332853735691,56.15805678645435,55.1508735186947,55.827571868896484,2331700
2015-03-31,55.45775488903025,56.10297821364247,55.143010486066935,56.00068283081055,3560700
2015-04-01,56.008549362396465,56.57508804935689,55.83543965213081,56.0951042175293,3369600
2015-04-02,56.09509129075675,56.37836056895927,55.97706142429763,56.220985412597656,1971900
2015-04-06,55.9219661124643,57.055042911056866,55.76459700299165,56.7481689453125,2408700
2015-04-07,56.77178451741536,56.96849894332238,56.23672103881836,56.23672103881836,1310800
2015-04-08,56.33901866412729,56.65376299251322,56.21312453472216,56.32328414916992,2109000
2015-04-09,56.34689137365988,56.6616357157335,56.34689137365988,56.57508087158203,1827600
2015-04-10,56.65375957672801,56.842603761074216,56.37049029858449,56.677364349365234,1475100
2015-04-13,56.39410478703377,56.96064344092644,56.39410478703377,56.63803482055664,1465800
2015-04-14,56.58292941913217,56.732428271733745,56.16588987404207,56.26031494140625,2263200
2015-04-15,56.34687242012393,56.86619530709784,56.34687242012393,56.606536865234375,1810300
2015-04-16,56.54357660110233,56.89766005082511,56.26817769540173,56.685211181640625,1490100
2015-04-17,56.24460168807285,56.3154160129235,55.5364284233215,55.764617919921875,3084300
2015-04-20,56.11871013232882,56.39410922094358,56.055760054002626,56.14231491088867,1571200
2015-04-21,56.12656847770144,56.29180789579126,55.646584738048276,55.72526931762695,1566500
2015-04-22,55.68592897947341,55.882643447542165,55.394795408811106,55.772483825683594,1718600
2015-04-23,55.6150912045819,56.08720452824881,55.55214116056055,55.71738052368164,1916900
2015-04-24,55.575777552769075,55.96134228937825,55.45775365712345,55.827571868896484,1592400
2015-04-27,56.08721223022765,56.1029527450178,55.25314504377255,55.32395935058594,2185500
2015-04-28,55.268877237398314,55.851156195265155,55.15084739441194,55.62296676635742,1745000
2015-04-29,55.27677536010742,55.662334105196685,54.883346353985665,55.27677536010742,2132400
2015-04-30,55.19019978640753,55.3790439575654,54.552846956719755,54.8125114440918,3440800
2015-05-01,55.18232217133259,55.35543180650137,54.922663721826595,55.040687561035156,2423200
2015-05-04,55.08004635769622,55.22168100274595,54.81251758551818,54.938411712646484,4123000
2015-05-05,54.78104758985449,55.33971596246036,54.78104758985449,55.08005142211914,2513100
2015-05-06,54.19876451785951,54.48990407263011,52.640789395002884,52.96339797973633,9737600
2015-05-07,52.900444530048844,53.39616270786272,52.70373010981747,53.28600311279297,4320100
2015-05-08,53.82106833376749,53.89975290378037,52.79028065588079,52.931915283203125,3631500
2015-05-11,52.93192584284013,53.03422120718734,52.47555284442231,52.6171875,3425300
2015-05-12,52.50701269373425,52.79814617698718,52.420457873511126,52.64864730834961,2510500
2015-05-13,52.47555132174095,52.758820624676716,52.37325596036204,52.711605072021484,2458300
2015-05-14,52.8847266787692,53.24668064672336,52.86899215983652,53.22307586669922,2061800
2015-05-15,53.215194130402814,53.52206821104358,53.089299996338156,53.19158935546875,1683600
2015-05-18,53.23093127364271,53.66369946090489,53.199456241310244,53.577144622802734,1444000
2015-05-19,53.72663820185614,54.17514681237876,53.53779405091169,54.09646224975586,2560700
2015-05-20,54.017788004206615,54.175157159509,53.60861859522288,54.08073806762695,2607400
2015-05-21,53.836823926632434,53.98632887047006,53.41191987829148,53.58502960205078,2538900
2015-05-22,53.529938470437926,53.577148020306055,53.17585483992903,53.19158935546875,1807400
2015-05-26,53.042085354773974,53.12863418680776,52.82963039426376,53.01847457885742,2563700
2015-05-27,53.29512127278471,53.603367819923314,53.03429541594498,53.4373893737793,2057000
2015-05-28,53.27141434986795,53.69821868027023,53.27141434986795,53.58756637573242,2044200
2015-05-29,53.50062113512488,53.6033679744346,53.20027401543837,53.20817947387695,1990200
2015-06-01,53.46899511835065,53.72982092612184,52.87621248074165,52.89201736450195,2633200
2015-06-02,52.89201262777726,53.287201017458976,52.79717127351527,53.05799102783203,2332700
2015-06-03,53.22396785383388,53.59544589396395,53.05798945868778,53.524314880371094,1773200
2015-06-04,53.255578326499716,53.4926937416427,52.92362156937594,52.99475860595703,2392400
2015-06-05,53.279304995961176,53.468993746702836,52.52844338952699,52.544254302978516,1851300
2015-06-08,52.599583670480904,52.78927243287306,52.00680101167051,52.022605895996094,1990900
2015-06-09,52.02261089269644,52.36247322426159,51.84872699792856,51.9356689453125,2205900
2015-06-10,52.10162468213506,52.97103774708532,52.08581980317741,52.88410186767578,2420000
2015-06-11,52.9947524411187,53.34251403808594,52.89199962579866,53.34251403808594,2069600
2015-06-12,53.09751096476644,53.342525830674596,53.010569038780424,53.247684478759766,1819800
2015-06-15,52.844574254775324,53.12911028247232,52.67859591030113,52.694400787353516,1940400
2015-06-16,52.61538778992741,53.3030178349862,52.512640968062186,53.2160758972168,1690100
2015-06-17,53.31882731258466,53.40576925784425,52.915733387299085,53.0975227355957,1511200
2015-06-18,53.25558845649567,54.11710233396531,53.216073233185796,54.022254943847656,2905900
2015-06-19,53.864174744499216,53.97482700303633,52.520530700683594,52.520530700683594,5049100
2015-06-22,52.172766567588106,52.87620133351334,52.172766567588106,52.386165618896484,4124700
2015-06-23,52.48893074033369,52.575866648194065,52.307141407305544,52.44940948486328,2484200
2015-06-24,52.449404517345364,52.488925769072694,52.109542254818074,52.12534713745117,2683700
2015-06-25,52.31503318163965,52.38616418676602,51.398193359375,51.398193359375,3805800
2015-06-26,51.7064487519431,52.2201948773977,51.56418068689562,52.0305061340332,3079300
2015-06-29,51.57209665739808,51.80130669948712,51.07416134326525,51.12158203125,2718300
2015-06-30,51.65113277987968,51.85663247651411,51.24013941670844,51.27175521850586,3121200
2015-07-01,52.006804549294685,52.58377633292943,51.54838448140856,51.761783599853516,4657600
2015-07-02,51.75387758164726,51.92775541930205,51.28755211539591,51.3665885925293,2818100
2015-07-06,50.82123919332668,51.3033696047638,50.77381247689032,51.224327087402344,2782900
2015-07-07,51.208517863579694,51.9830838152818,50.93188716654323,51.959373474121094,2943300
2015-07-08,51.572078345493125,51.880324768139005,51.255926467624256,51.31125259399414,2631900
2015-07-09,51.97517802645774,51.983077452479776,51.57208418577417,51.69854736328125,2358900
2015-07-10,52.20440354896763,52.441513032212065,51.97519349409608,52.31505584716797,2231400
2015-07-13,53.09751733672004,53.23187995478762,52.77345993186626,53.1528434753418,2421400
2015-07-14,52.91572910911289,53.524322676725774,52.91572910911289,53.42156982421875,2256700
2015-07-15,53.429480004101606,53.80095813117693,53.30302282919582,53.793052673339844,2423900
2015-07-16,54.01434653135713,54.13290425499228,53.46108519452146,53.72981643676758,1977800
2015-07-17,53.619164041997514,53.64288041341243,53.089612985573716,53.42156982421875,2628500
2015-07-20,53.32671448730034,53.69819248421236,53.04217840583988,53.51640319824219,2345500
2015-07-21,53.5559411193713,53.832571831900104,53.2476946068253,53.508514404296875,1963300
2015-07-22,53.508521128887956,54.109209344510454,53.35044813903374,54.03807830810547,2524300
2015-07-23,54.06177479246639,54.26727445066645,53.903695813044614,54.03015899658203,2112800
2015-07-24,53.94322046158507,54.25146695324352,53.887894322828345,53.9985466003418,1855800
2015-07-27,53.7140188506926,54.24356998020226,53.69821396433166,54.06178665161133,2622800
2015-07-28,54.37002657878132,54.38583146322,53.966932679478475,54.20404815673828,1855500
2015-07-29,54.14082644884731,54.58343565514807,54.117116102809504,54.567630767822266,2191600
2015-07-30,54.41743563029746,54.7572978590048,54.31468882816577,54.66245651245117,1371900
2015-07-31,54.78101517050416,54.91538381205628,54.42534801545202,54.49647903442383,1643700
2015-08-03,54.63085582622023,54.8521604028327,54.322609304496076,54.83634948730469,2101100
2015-08-04,50.63154090735697,51.11367128565238,48.21298958876474,49.2720947265625,13215000
2015-08-05,49.7147077184706,50.01504876662977,49.264193131183276,49.398555755615234,6668700
2015-08-06,49.683095029773085,49.849073463892,48.67931595216778,48.97966003417969,3843300
2015-08-07,48.84529173491414,49.46969020847661,48.72673700914251,49.430171966552734,3561000
2015-08-10,49.89649701929943,50.26797213051552,49.67518942607524,49.87278366088867,3748300
2015-08-11,49.604059828738244,50.22055594686802,49.604059828738244,50.16522979736328,2719500
2015-08-12,49.73841101051212,50.41023006754565,49.58824050771765,50.2758674621582,2928600
2015-08-13,50.283769453697616,50.61572926618033,50.14150139335475,50.18102264404297,2261500
2015-08-14,50.04666075299727,50.48136740751777,49.9597188190835,50.47346496582031,2221600
2015-08-17,50.38652443371908,50.67896604048298,50.13360408168703,50.46556091308594,2068100
2015-08-18,50.37861304564476,50.52878353579411,50.165210971191755,50.24424743652344,2503500
2015-08-19,50.11779352285163,50.60782630202467,49.849065286199014,50.31538772583008,2990400
2015-08-20,49.904386227138545,49.904386227138545,49.52500575871652,49.55662155151367,2536500
2015-08-21,49.248387948036125,49.38275057987942,48.39477941027144,48.410587310791016,3651500
2015-08-24,47.50955761819795,47.50955761819795,42.77519849348331,46.150108337402344,4385000
2015-08-25,47.35937654361422,47.35937654361422,45.043575286865234,45.043575286865234,4644300
2015-08-26,45.9683111873966,46.30817342761074,44.7985539712134,45.36762619018555,7043400
2015-08-27,45.79668892941585,46.89314070436304,45.69339922539072,46.67067337036133,4787100
2015-08-28,46.51969196618452,46.83750491259549,46.28927773158101,46.583255767822266,2990600
2015-08-31,46.34489704286865,46.47996557346919,46.1462647113581,46.30516815185547,2828100
2015-09-01,45.29610915724061,45.653647909723745,45.129258749711276,45.39939880371094,3470800
2015-09-02,45.86024532122876,46.035039756365464,45.5265413434412,46.027095794677734,2777900
2015-09-03,46.090656968155066,46.51970364424886,45.93969744770264,46.06682205200195,2176700
2015-09-04,45.64570313978132,45.836388450457115,45.10542304138596,45.3199462890625,2341900
2015-09-08,45.955587995243874,46.27340101862329,45.820516399496256,46.24161911010742,2231600
2015-09-09,46.60710763441997,46.75012320924742,45.478877022881136,45.5662727355957,2561900
2015-09-10,45.478873569606094,46.114496614525486,45.29612910273263,45.820518493652344,2597500
2015-09-11,45.61394440634688,46.24956748283857,45.53449265836913,46.19395065307617,2727000
2015-09-14,46.31312522179745,46.32901617548339,46.08271093968554,46.273399353027344,2100300
2015-09-15,46.39257469573678,47.083814477455824,46.26545010334145,46.86134719848633,3461700
2015-09-16,46.9090158608714,47.14737407142863,46.72627446508122,47.03614044189453,3589900
2015-09-17,47.07585804010961,47.520795511017866,46.74215721009483,46.86928176879883,4738400
2015-09-18,46.11449199177656,46.50380974174825,45.63777248270847,45.74106216430664,5226700
2015-09-21,46.20188058584622,46.781886618401785,46.04297411767881,46.52763748168945,2513600
2015-09-22,46.20984327920007,46.24956915462492,45.83641338224847,46.16217041015625,2413500
2015-09-23,46.11449205665393,46.61504345017889,46.10654506450242,46.487918853759766,2412600
2015-09-24,46.17805710649215,46.726284441806094,45.899972973281976,46.55148696899414,2582500
2015-09-25,46.97256838900994,47.608191182529914,46.773936076604414,46.86928176879883,3897100
2015-09-28,46.50380507648314,46.694493467158395,45.653658856121304,45.876129150390625,3577400
2015-09-29,45.868185669978175,46.43230086295129,45.66160934258287,46.36874008178711,3909600
2015-09-30,46.77395075513176,46.85340552356148,45.9158604723174,46.273399353027344,3898000
2015-10-01,46.28133182811713,46.432291304333525,45.5503663253151,46.05886459350586,3856200
2015-10-02,45.3994231688113,46.996429443359375,45.264354584766664,46.996429443359375,3170700
2015-10-05,47.242716986397205,47.7829972161773,47.21093508325976,47.59231185913086,2173200
2015-10-06,47.465201425862936,47.88630115984328,47.346020769016796,47.57643508911133,2154800
2015-10-07,47.83067684576071,48.22794159858117,47.5287547849681,47.70355224609375,2419300
2015-10-08,47.576419345911575,48.64903277903534,47.46518571947077,48.5616340637207,2474000
2015-10-09,48.601372341774436,48.72849998262784,47.91807945752604,48.021366119384766,2438200
2015-10-12,48.10080042349003,48.57751675024342,48.02134568177213,48.394775390625,1401800
2015-10-13,48.25176746792728,48.57752438293361,48.164368753749415,48.180259704589844,1649800
2015-10-14,48.06903767156897,48.14848941404213,47.496975426915185,47.56053924560547,2427000
2015-10-15,48.013415976527234,49.01452177225761,47.886291382928306,48.9350700378418,2906600
2015-10-16,48.8158913763051,48.87150819881961,48.19615933634938,48.625205993652344,3285000
2015-10-19,48.49013244480086,48.98274289702491,48.30739103093299,48.9350700378418,2427200
2015-10-20,48.97479777164662,49.43562633531235,48.768221435758555,48.81589126586914,3255900
2015-10-21,48.974799699773286,49.23699589926215,48.13260033850762,48.18821716308594,4371300
2015-10-22,48.46629917899409,48.97479757068384,48.16437712234474,48.903289794921875,2836200
2015-10-23,49.197261908086034,49.260825718678944,48.85561703426175,49.00657653808594,3194400
2015-10-26,49.12575247196621,49.33232877486956,48.935064089303175,49.11780548095703,2260400
2015-10-27,48.77616864097758,48.93507515732304,47.83862352851804,47.90218734741211,4572700
2015-10-28,48.156421616368775,49.50712203979492,48.045187998714056,49.50712203979492,3851200
2015-10-29,49.38796474053675,49.99975295726102,49.31645694816923,49.888519287109375,2700800
2015-10-30,49.928232960291915,50.00768469643877,49.14164743652446,49.16548538208008,3913500
2015-11-02,49.34027548529419,49.52301991802353,48.823833183804,49.1019172668457,5335900
2015-11-03,49.99179525732192,50.341390181092265,48.97479845556718,50.1824836730957,6269100
2015-11-04,50.13481082721464,50.30166432765282,49.443571002734934,49.967960357666016,3658200
2015-11-05,50.02357142477999,50.62741547969654,49.97590159947392,50.49234390258789,3230800
2015-11-06,50.84193772858976,51.24714638970786,50.38905318137899,50.90549850463867,3067600
2015-11-09,50.87372219443795,50.88961617880906,50.222208256138465,50.46851348876953,2454000
2015-11-10,50.444676227641885,50.56385382687656,50.15069814823983,50.30960464477539,1813000
2015-11-11,50.468512617847765,50.48440357105517,50.0633008882825,50.150699615478516,1451000
2015-11-12,49.602483681165594,49.9600226110247,49.483303027582586,49.69782638549805,3045900
2015-11-13,49.68986803694913,49.920282284026165,49.451509829681775,49.586578369140625,2312100
2015-11-16,49.44356886764082,50.150699615478516,49.32439126491941,50.150699615478516,2566900
2015-11-17,50.158643663775166,50.43672775136076,49.77726990184809,49.8249397277832,2153600
2015-11-18,49.85672435610313,50.54796414792915,49.85672435610313,50.45262145996094,2085900
2015-11-19,50.44468044121591,50.54796709633548,50.22221011512775,50.349334716796875,1659600
2015-11-20,50.293726204283985,50.78633373829648,50.18249253830278,50.32550811767578,3077700
2015-11-23,50.33345045758801,50.373179363491744,50.02358438923478,50.142765045166016,2201000
2015-11-24,49.888501394985425,50.182476422224376,49.69781300676422,50.0076789855957,1621900
2015-11-25,50.151373008270255,50.24717229548424,49.77615481902587,49.840023040771484,1745400
2015-11-27,49.92785857017,50.2232415901864,49.848023263810475,50.1673583984375,821500
2015-11-30,50.271133883728076,50.41483436435676,49.93583174712615,50.10348129272461,3012500
2015-12-01,50.56651097742335,51.277031291507214,50.50264275104988,50.694244384765625,3411300
2015-12-02,50.73417238528829,50.82997170187966,50.14340638000195,50.207271575927734,2680900
2015-12-03,50.255169757812844,50.51063661708105,49.88793652829044,50.11146926879883,3197900
2015-12-04,50.27113407452105,51.55645335313072,50.26314902256415,51.48460006713867,2647500
2015-12-07,51.37283577915279,51.64427273936694,51.24510539673046,51.40476989746094,2675500
2015-12-08,51.38880752879969,51.39678649052444,50.82996957673261,50.98165512084961,2433600
2015-12-09,50.69424765499224,51.15728318985579,50.07952964081383,50.215248107910156,2561200
2015-12-10,50.22323948116465,50.35895797357385,49.73625479174085,49.87995529174805,2417100
2015-12-11,49.249262836514546,49.59254697528603,48.842113510164985,49.073631286621094,2120700
2015-12-14,49.16144733708686,49.592545717166,48.63454356455869,49.009761810302734,2356300
2015-12-15,49.329099532711155,50.295083743555246,49.273216349961835,50.05558395385742,3020400
2015-12-16,50.518622034137245,50.69425665376663,49.91987097129748,50.59845733642578,2177700
2015-12-17,50.622406010910666,50.622406010910666,49.792137145996094,49.792137145996094,2161600
2015-12-18,49.58456837344865,49.58456837344865,48.506814708396035,48.96186828613281,6688800
2015-12-21,49.14548835734161,49.41692229443949,48.650518619136136,48.93791961669922,3117400
2015-12-22,49.26523087615846,50.03163141479251,48.89799766540528,49.89591598510742,2203300
2015-12-23,50.03962201054151,50.311055945388176,50.03962201054151,50.207271575927734,1916300
2015-12-24,50.15937091299284,50.65433757674831,50.03961948923343,50.40685272216797,1298700
2015-12-28,50.30305809841377,50.34297726179536,49.76019341219827,50.00767517089844,1833300
2015-12-29,50.366933652088285,50.686268733178004,50.18331704635346,50.4467658996582,1495600
2015-12-30,50.41482834059202,50.56651080961866,50.111460357134085,50.143394470214844,1523000
2015-12-31,49.99172379532395,50.11147523222149,49.55264026904222,49.568607330322266,1573600
2016-01-04,48.60261199452202,48.68244423749971,47.836208453073844,48.434959411621094,3339200
2016-01-05,48.46689306876071,48.67446177118809,48.2114262391615,48.32319259643555,2808800
2016-01-06,47.73244014668332,48.059757304687665,47.58075458014585,47.780338287353516,2868400
2016-01-07,46.934093476868945,47.62864375001023,46.55089322115635,46.6546745300293,3982600
2016-01-08,46.94207672059159,47.05384308411172,46.415175974421665,46.48702621459961,2883900
2016-01-11,46.614753196183116,46.8063548253207,45.97608617473212,46.31937026977539,3037300
2016-01-12,46.646699670081496,46.894184538842275,46.15173297796532,46.82233428955078,2957900
2016-01-13,46.958055791642195,47.38117228903848,46.15972093895136,46.231571197509766,4225600
2016-01-14,46.279461856316324,47.245446077410854,46.279461856316324,46.638710021972656,3193200
2016-01-15,45.433226755675314,46.750480202757785,44.73069138087099,46.407196044921875,5060200
2016-01-19,47.11771007572676,47.38115891916452,46.35130956430156,46.6546745300293,3082900
2016-01-20,45.904240115813124,46.68660766886014,45.61683916869282,46.29542541503906,4685500
2016-01-21,46.47107013823824,46.83032142402632,46.15972003902381,46.42317199707031,3858000
2016-01-22,47.029900040391524,47.101750289768404,46.46308309831025,46.726531982421875,2699600
2016-01-25,46.55089607786373,46.6706444520823,46.00004320208096,46.06391143798828,3852400
2016-01-26,46.34332867351328,46.84628038665799,46.20761323646124,46.447113037109375,2184300
2016-01-27,46.447105460506826,47.40510755223214,46.327354057014404,46.63072204589844,2891300
2016-01-28,46.966043220039154,47.500926136589094,46.63872299029817,47.27739334106445,3191000
2016-01-29,47.64461150519814,48.38706296319475,47.445027845422814,48.37907791137695,3799200
2016-02-01,48.01184258819931,48.562695413914035,47.75637575860009,48.32319259643555,2667500
2016-02-02,47.90806403860099,48.29924938183713,47.70848036346943,47.87613296508789,2540900
2016-02-03,48.131604986369986,48.131604986369986,46.534935414120106,47.61268615722656,4765200
2016-02-04,48.28328536951996,49.65642211561294,48.28328536951996,49.53667068481445,5520000
2016-02-05,49.56860191334543,50.710220784162374,49.56860191334543,50.59046936035156,4617500
2016-02-08,50.19129647681792,50.72618225337877,49.784147162460755,50.55853271484375,3008500
2016-02-09,50.1433979532797,50.50264609147612,49.85599700639869,50.303062438964844,3743700
2016-02-10,50.51064303594514,51.04552588882144,50.20727495998535,50.27912521362305,2987500
2016-02-11,49.456833364231436,50.023650248445705,49.25724969693866,49.75221633911133,3020000
2016-02-12,50.311054695607545,51.34090417554423,50.183321261523645,51.02157211303711,3615300
2016-02-16,51.468637294394206,51.668220962456346,50.973667604908435,51.54846954345703,3502500
2016-02-17,51.64427284080555,52.12327243474811,51.64427284080555,51.907718658447266,3342700
2016-02-18,51.819916247501716,51.891763457930956,51.14931182943887,51.33293151855469,4086400
2016-02-19,51.00561224609919,51.44469884275168,50.933761988956576,51.09342956542969,4300100
2016-02-22,51.093410116643064,51.57240961832477,51.093410116643064,51.444679260253906,2513100
2016-02-23,51.34089733245733,51.34089733245733,50.74214941438628,50.877864837646484,1973500
2016-02-24,50.57450229407348,51.19720238883417,50.119451756301416,51.053504943847656,2366700
2016-02-25,51.2942443589164,51.71153514401299,51.093625437497856,51.687461853027344,1936100
2016-02-26,51.78375735661429,51.928203231458,51.52696537049256,51.615238189697266,2391400
2016-02-29,51.45473522875204,51.60720142226637,50.917075010499715,50.92509841918945,2285100
2016-03-01,51.23004642855432,52.008445739746094,51.02942751288191,52.008445739746094,2167700
2016-03-02,51.94425689988054,52.49796099251107,51.87203090024806,52.48994064331055,2215600
2016-03-03,52.48190540040314,52.538078447438444,52.160913936314465,52.4096794128418,1985400
2016-03-04,52.40166124720673,52.63437379289913,52.04054353916741,52.46585464477539,1629400
2016-03-07,52.00843290330518,52.41769710453747,51.96028633459618,52.18497848510742,1609200
2016-03-08,51.96830980334426,52.19300194088385,51.7837377632787,51.8238639831543,1797100
2016-03-09,51.992397823577164,52.096717453460975,51.623259761215266,51.78375244140625,1496600
2016-03-10,51.83189756876862,52.17696233167426,51.141771104158906,51.56708526611328,3071400
2016-03-11,52.10474738495016,52.73067745063342,51.92820175157206,52.57820510864258,2235300
2016-03-14,52.313402444490684,52.4899481104809,51.78376544652004,52.12080383300781,1744700
2016-03-15,51.767701606266854,53.011535087259986,51.66337586207322,52.89918899536133,2367500
2016-03-16,52.73870303860026,53.388706384784165,52.538084117195005,53.188087463378906,2163000
2016-03-17,53.22820742341549,54.12697616704845,53.019562055470885,53.92635726928711,2338000
2016-03-18,54.08684736820918,54.37573902434766,53.493017240547594,53.9504280090332,3777200
2016-03-21,53.70970005833896,53.89427216736312,53.43685513052982,53.637474060058594,1258000
2016-03-22,53.68562859398818,53.95846740868165,53.50105647868067,53.70167541503906,1551500
2016-03-23,53.69364946352228,53.77389580521222,53.38067832284567,53.4930305480957,2080500
2016-03-24,53.34055982723829,53.35660664710047,52.91524869324898,53.115867614746094,1396500
2016-03-28,53.23624217626961,53.757852676071074,53.131922525271136,53.62143325805664,1730200
2016-03-29,53.62142692438052,53.96649172603796,53.38870823280654,53.89427185058594,2484200
2016-03-30,53.97451276157289,54.488096676631535,53.88623995219688,54.343650817871094,1802900
2016-03-31,54.3677092967515,54.50412864775074,53.9664715897644,54.06277084350586,1692600
2016-04-01,53.95845539478956,54.833156946209314,53.78190979051754,54.75291061401367,1479100
2016-04-04,54.68872526632297,54.76094514728668,54.18316160995986,54.27946090698242,1323300
2016-04-05,54.022653004711394,54.09487898682273,53.47696939365764,53.525115966796875,1712100
2016-04-06,53.48500514161658,53.90228980015078,53.364632565484406,53.78994369506836,1624500
2016-04-07,53.35660662267089,53.613398597173486,52.98746854197364,53.188087463378906,1603500
2016-04-08,53.62142723955399,54.126984737901104,53.50908112881019,53.637474060058594,1694800
2016-04-11,53.62945465289284,54.15106510330937,53.589328417320814,53.597354888916016,1683400
2016-04-12,53.56524914610603,54.086859538301574,53.46092951662823,53.93438720703125,1571300
2016-04-13,54.1992229149082,54.480088254878986,53.621439288451015,54.19119644165039,1687600
2016-04-14,53.88622851338463,54.14302041640291,53.42881774480825,53.50103759765625,2457500
2016-04-15,53.476981202524286,53.84611929704449,53.16401616320489,53.444881439208984,2779200
2016-04-18,53.35661277096488,54.030695608211154,53.204146536362614,54.006622314453125,1968900
2016-04-19,54.223296212276374,54.49614120139459,54.062803481551704,54.19119644165039,1471900
2016-04-20,54.3195851675692,54.3195851675692,53.46093636485142,53.70167541503906,1446200
2016-04-21,52.48189451972847,53.42078930655146,52.35349551175182,52.52201461791992,3295900
2016-04-22,52.51401786298751,53.01957540860721,52.44981833015835,52.754756927490234,1743300
2016-04-25,52.75475604867344,52.75475604867344,52.144878864169335,52.65043640136719,1529000
2016-04-26,52.794877927154786,52.97142356371375,52.47388641726611,52.85907745361328,1775600
2016-04-27,52.85104806001479,52.923267931484624,52.385610702530926,52.57018280029297,1540000
2016-04-28,52.17697689742244,52.602294239310154,52.000437353837064,52.12080383300781,1482800
2016-04-29,52.02450796251345,52.345499509333614,51.64734335418009,52.201053619384766,2180400
2016-05-02,52.626344171596905,52.626344171596905,52.16893338660178,52.449798583984375,2004200
2016-05-03,52.000429956304046,52.63438039776757,51.89610419265757,52.48994064331055,1865900
2016-05-04,52.016470614275626,52.60228052391823,51.831898523663966,52.3856086730957,2936100
2016-05-05,54.64055160590758,55.56339961738106,53.80598250799275,54.464012145996094,4521600
2016-05-06,54.167098923232025,54.2072251491732,53.428822896173465,53.846107482910156,2213600
2016-05-09,53.84611439654877,54.287478448961146,53.6615484272878,53.93438720703125,1836100
2016-05-10,54.23131558706704,54.56835395091622,54.046743460728045,54.55230712890625,2248800
2016-05-11,54.311552290338554,54.54427096375595,54.02266056626202,54.04673385620117,2056700
2016-05-12,54.22329204551828,54.38378476390998,53.830080599775286,54.19921875,2517300
2016-05-13,54.287491759921124,54.39181141497746,53.99057349527724,54.07081985473633,1736100
2016-05-16,53.91834549514665,54.39982970185485,53.87019278879313,54.207237243652344,2019800
2016-05-17,54.17512539290076,54.33561805186045,53.67758835428173,53.846107482910156,2015400
2016-05-18,53.63746542972735,54.23932212147421,53.57327203563386,54.05475616455078,2431700
2016-05-19,53.749826293206254,53.96649204323963,53.43685513052982,53.637474060058594,2160700
2016-05-20,53.854145964107154,54.33563017077806,53.73377338183847,53.88624572753906,1889000
2016-05-23,53.83810538656022,53.93440469897367,53.509093450023464,53.669586181640625,1331300
2016-05-24,53.98253201174125,54.36772300140189,53.75783981877382,54.11895751953125,1840000
2016-05-25,54.31155009609571,54.43192266333165,53.93438557587788,53.99055862426758,1715500
2016-05-26,53.99054925332636,54.231294346012994,53.8862296451099,54.17512130737305,1229800
2016-05-27,54.215258477899894,54.464030117977266,54.13501212920563,54.31155776977539,839800
2016-05-31,54.36771370808113,54.53623282400097,53.90227646083473,54.17512130737305,3554400
2016-06-01,54.17513347767702,54.43318685816476,53.76385878761041,54.384803771972656,1498400
2016-06-02,54.26383990401449,54.384803771972656,54.11868449296026,54.384803771972656,1153100
2016-06-03,54.046101538295055,54.60253161704487,53.73966508393534,54.37673568725586,1625700
2016-06-06,54.45738746786872,54.85253042667336,54.36868102676252,54.52996826171875,1959600
2016-06-07,54.61059751524523,54.739621124062815,54.28802926448479,54.37673568725586,1484100
2016-06-08,54.19932897633416,54.7396273198376,54.118688442636056,54.578346252441406,1645500
2016-06-09,54.4251140732591,54.80413127374816,54.32834791311866,54.66704177856445,1456700
2016-06-10,54.16705906727755,54.72348908096033,54.13480163072582,54.40092086791992,1636600
2016-06-13,54.384814211873035,54.73157408526348,53.917090447303764,53.9332160949707,1761400
2016-06-14,53.89289294322774,54.06223991116995,53.5622587540465,53.77999496459961,1464500
2016-06-15,53.828366167603676,53.989647200747996,53.07033177637585,53.11872100830078,1991000
2016-06-16,52.812285278663815,53.683217736499394,52.78002783735755,53.602577209472656,1564800
2016-06-17,53.57837620932778,53.65901672212041,53.247742108658215,53.5622444152832,1858900
2016-06-20,54.070303068534926,54.26384157172936,53.66709426460097,53.68321990966797,1120200
2016-06-21,53.8928972965321,54.02998683130016,53.683226968224005,53.86870574951172,1306200
2016-06-22,53.949345873213666,54.38481217364966,53.836447886339016,54.046112060546875,1153300
2016-06-23,54.52189869700829,54.72350311279297,54.368677372218805,54.72350311279297,2030600
2016-06-24,52.88487092080162,54.013856860383754,52.675200609277326,53.43323516845703,3908800
2016-06-27,53.013896357553456,53.45742854084694,52.634879065007866,53.271949768066406,3104100
2016-06-28,53.74773885830045,54.62673116414011,53.489685450372626,54.61867141723633,3001500
2016-06-29,54.82831005846453,55.26377613522058,54.45735884177805,55.21539306640625,3098300
2016-06-30,55.27186322355393,56.40890884399414,55.255731426113336,56.40890884399414,2638000
2016-07-01,56.40890849883843,56.40890849883843,56.02989739599616,56.09440612792969,1971600
2016-07-05,55.876673733255835,56.24762507430157,55.67506934230852,55.892799377441406,2234900
2016-07-06,55.73959200037846,56.19118393031031,55.68314300913698,56.013771057128906,2210300
2016-07-07,56.00570907409032,56.26376250245086,55.47347656980629,55.59444046020508,1928200
2016-07-08,56.191185919222875,56.19925181896533,55.691204727330835,56.1750602722168,1675600
2016-07-11,56.17506384544299,56.54601527496685,56.054099951527135,56.40085983276367,1698200
2016-07-12,56.65083587363311,56.75566794576698,56.11053756324797,56.12666320800781,2316900
2016-07-13,56.215354842922196,56.247612276431646,55.82021204926501,55.868595123291016,2002600
2016-07-14,56.14279300590095,56.38471458355108,55.84441629240693,55.892799377441406,1454400
2016-07-15,56.01376469464857,56.207303192281664,55.92505826813384,56.03795623779297,1490000
2016-07-18,56.11861791627885,56.24764773164949,55.868630339598525,55.925079345703125,1280400
2016-07-19,55.69118901474685,55.82021876430663,55.61861439497728,55.73957824707031,869400
2016-07-20,55.860535385506225,55.88473307766341,55.63473947852206,55.723445892333984,865400
2016-07-21,55.69927072864488,55.73959407495185,55.48154065503221,55.554115295410156,1041300
2016-07-22,55.69927556997596,55.89281411361818,55.62670092328989,55.804107666015625,1185600
2016-07-25,55.77184548830876,55.88474346278079,55.64281571606749,55.820228576660156,1011700
2016-07-26,55.86054049109586,56.046019233058,55.52991249778631,55.67506790161133,905700
2016-07-27,55.59442973872512,55.77990233608606,55.40088509042085,55.52991485595703,1321600
2016-07-28,55.513780333175035,55.94118679616863,55.35249928665193,55.77989959716797,903600
2016-07-29,55.57023216551801,55.62668114369498,54.91702981521059,55.102508544921875,2614600
2016-08-01,55.1912289548287,55.29606104017283,54.86059474704693,55.15090560913086,1728900
2016-08-02,55.102522741109624,55.279935618938005,54.86059497089297,54.92510986328125,1344400
2016-08-03,55.06218033551461,55.408940071472514,54.9815398241823,55.344425201416016,2032700
2016-08-04,54.8283329602187,55.836354998071926,54.8283329602187,55.33638000488281,2149800
2016-08-05,55.41702775466231,55.618632188488945,55.23961486849822,55.5137939453125,1620200
2016-08-08,55.513780333175035,55.78796549523739,55.40894826818277,55.77989959716797,2194500
2016-08-09,55.77991301853919,56.046032346563884,55.642823480761265,55.941200256347656,1053100
2016-08-10,55.941177724710315,56.02181823489515,55.771830807579185,55.98149490356445,941800
2016-08-11,55.981509097143224,56.05408988144533,55.675072619756165,55.73152160644531,1796700
2016-08-12,55.69118210269102,55.84440337315709,55.51376929530428,55.74763107299805,903100
2016-08-15,55.747647051425986,56.00570044000388,55.65088087600809,55.95731735229492,1537700
2016-08-16,55.57024199502167,56.02183390031694,55.57024199502167,55.60249328613281,1436800
2016-08-17,55.602482600043764,55.77183568446026,55.36862694580156,55.73957824707031,2091700
2016-08-18,55.771827567214174,56.08632984539592,55.6992468055312,55.997623443603516,1657000
2016-08-19,55.747642157367835,55.98150398156063,55.66700163410628,55.77989959716797,1269400
2016-08-22,55.67506863348072,55.68313453170969,55.465398346871154,55.53797912597656,1171400
2016-08-23,55.570237290888464,55.75570988522913,55.126705169677734,55.126705169677734,1716200
2016-08-24,55.086391107078796,55.19928909285769,54.96543337408627,55.04607391357422,1004500
2016-08-25,55.01381624262889,55.384767644741686,54.93317570347025,55.27186965942383,1145100
2016-08-26,55.42506305825808,55.54602072979822,54.89282469357884,55.09442901611328,1427700
2016-08-29,55.3213222061938,55.84803885502663,55.21598134936242,55.702178955078125,1647000
2016-08-30,55.7022010319393,56.09926802837814,55.7022010319393,56.05064392089844,1439200
2016-08-31,56.06684927705517,56.107362150465725,55.499613408248216,55.880470275878906,2133000
2016-09-01,55.88857571478955,55.977712692192725,55.36185889804536,55.63737487792969,1699000
2016-09-02,55.79133592591049,56.115469840155605,55.523924982982756,55.87236785888672,1507300
2016-09-06,55.66976745639565,56.16407012939453,55.588735548861365,56.16407012939453,1809000
2016-09-07,55.95339563065225,56.30183844214304,55.86425866615421,56.26942443847656,1627500
2016-09-08,56.14788279080416,56.22080967440523,55.96150378436797,56.09115982055664,1382500
2016-09-09,55.75892153775579,55.83185460457746,55.07014083862305,55.07014083862305,1816200
2016-09-12,55.070136392245615,55.669780062592125,54.84324452683557,55.491512298583984,1956600
2016-09-13,55.045824773461206,55.32943959152239,54.8756558826245,55.0377197265625,1924600
2016-09-14,55.02152053887028,55.14307152342898,54.527217735380795,54.60824966430664,1717800
2016-09-15,54.583936139485296,55.143066912296185,54.51100308191287,54.956687927246094,1753200
2016-09-16,54.746006935173824,54.91617584799756,54.48670104196525,54.62446212768555,2314200
2016-09-19,54.76220477512241,55.02151061029757,54.551516852061724,54.66496276855469,1139500
2016-09-20,54.972881061526266,55.240291916301366,54.88375029227272,54.997196197509766,1423400
2016-09-21,55.078244052826165,55.677887751623885,55.078244052826165,55.63737487792969,1393400
2016-09-22,55.78323114089333,55.961505103685596,55.69410034183742,55.8642692565918,1407000
2016-09-23,55.55634532275112,55.856170309499554,55.3780713404867,55.4996223449707,1297200
2016-09-26,55.30514458980095,55.60496957732246,55.199803682891684,55.4185905456543,1861000
2016-09-27,55.369973461388625,55.98582117903324,55.321349349323306,55.896690368652344,1747900
2016-09-28,55.91286839294143,56.02631429799223,55.59683963139446,55.993900299072266,1506400
2016-09-29,55.73461599276416,56.14788691051316,55.45100112071703,55.62117004394531,2317900
2016-09-30,55.77513148398992,56.22081020230813,55.767026436067,56.058746337890625,2867200
2016-10-03,55.83185115267289,55.9615010000709,55.33754835839216,55.42668533325195,2295200
2016-10-04,55.24029217315718,55.321324079797826,54.3894478799231,54.97288131713867,3655300
2016-10-05,55.19980018225641,55.451001042523856,54.859456153939234,54.94859313964844,1751600
2016-10-06,54.989105089347206,55.045828056342344,54.43807933182024,54.91617202758789,2587400
2016-10-07,55.078255939947006,55.95341580750815,55.02963800808514,55.45100784301758,2319500
2016-10-10,55.74272435393872,55.880479273928174,55.45910946503664,55.4996223449707,1172200
2016-10-11,55.35376254071376,55.48341859450662,55.013424673018896,55.264625549316406,1723900
2016-10-12,55.32944723564871,56.01822794105382,55.232211388787874,55.9453010559082,1712100
2016-10-13,55.43478975304441,56.09926144207779,55.32944268449029,55.985809326171875,1899500
2016-10-14,56.29373614938058,56.57735096741209,56.18029022216797,56.18029022216797,2324300
2016-10-17,56.188392639160156,56.390975548039165,56.083051752185376,56.188392639160156,1188200
2016-10-18,56.60977319170533,56.67460121162172,56.06685243517113,56.147884368896484,1301200
2016-10-19,56.2208067813727,56.30184489099057,55.75081913022379,56.26132583618164,1528600
2016-10-20,55.88046760429627,56.01012363062712,55.26461384390396,55.2889289855957,2370400
2016-10-21,54.9566942428494,55.08635027906068,54.478601519585496,54.73790740966797,2279000
2016-10-24,55.02962493339678,55.20789270198207,54.802726879821314,54.87565994262695,967100
2016-10-25,54.87565888536629,55.00530873114313,54.61635301147291,54.786521911621094,1114100
2016-10-26,54.6892830413072,55.215999866781516,54.583942149148356,55.05393600463867,1437500
2016-10-27,55.199790386049344,55.215994297693285,54.76221058358993,54.77030944824219,1366600
2016-10-28,54.9080854277633,55.32135020146767,54.357059547149674,54.72170639038086,2435200
2016-10-31,54.908076580919655,55.19169143355217,54.72169757356679,55.021522521972656,2271100
2016-11-01,54.98099882380895,54.989103871011466,54.14635824979854,54.46238708496094,2763700
2016-11-02,54.227384561357,54.77030520327152,54.219285697332445,54.56772232055664,2867900
2016-11-03,55.07824785416431,55.904783486182446,54.62446407049478,55.17548370361328,4516200
2016-11-04,55.10255017538916,55.11065522264652,54.00860372455157,54.06532669067383,2981100
2016-11-07,54.62446067744508,54.72169652085415,53.92757494876008,54.178775787353516,3430600
2016-11-08,54.01670349720004,54.89185686300959,54.01670349720004,54.76220703125,2373900
2016-11-09,54.81894468952526,55.51583049630215,54.52722476192839,55.24031448364258,3230800
2016-11-10,55.848055884454226,56.28563571772846,55.207893138497845,56.277530670166016,3288200
2016-11-11,56.172189785544354,56.52063264267811,55.848055888759944,56.431495666503906,2270000
2016-11-14,56.528739920549995,57.42820858300331,56.39908388378478,57.2823486328125,2673100
2016-11-15,57.095975209583756,57.86579409290092,56.982529257489134,57.77665710449219,3334400
2016-11-16,57.53355924841835,57.59838727781224,56.804259373589886,57.30666732788086,2453700
2016-11-17,57.22563341721856,58.17372013076831,57.10408241186427,58.16561508178711,2792300
2016-11-18,58.18180915220503,58.50593683407329,57.86578033474599,58.360076904296875,2998300
2016-11-21,58.39249644117853,58.65990736816024,58.12509169653665,58.48973846435547,2651400
2016-11-22,58.49783590666634,58.8948966305896,58.27904292854809,58.64369583129883,3863800
2016-11-23,58.71662863067637,58.92731658360375,58.45732275874254,58.66801071166992,1852800
2016-11-25,58.65180206298828,58.81387210090454,58.4492191523478,58.65180206298828,1970600
2016-11-28,58.59481709238625,58.79018567080108,58.5134078249462,58.64365768432617,2040800
2016-11-29,58.03314618600052,58.3180600919158,56.20154880570001,56.68183135986328,6665400
2016-11-30,57.04815762777958,57.45517928971752,56.55973287558559,56.91790771484375,5911900
2016-12-01,56.942314398064276,57.292353192014474,56.78765042677665,57.2679328918457,2329000
2016-12-02,57.333048123983986,57.6179619287995,57.19466230602433,57.479576110839844,1903300
2016-12-05,57.66680682814394,57.75635206072505,57.162104110674704,57.27606964111328,2771600
2016-12-06,57.45517469878977,57.772651072880954,57.34934510032125,57.75636672973633,2285600
2016-12-07,57.90288883398149,58.40759783859737,57.5772765323264,58.326194763183594,1827400
2016-12-08,58.423882790728584,58.594837342910914,57.93545807056311,58.34247970581055,1986100
2016-12-09,58.423852951321564,59.01810696796265,58.21220628076259,58.99368667602539,2168600
2016-12-12,58.969295103364196,59.384452689796206,58.855329545050644,59.278629302978516,1982100
2016-12-13,59.14022158601131,59.53095872421889,59.05067636461898,59.3681526184082,2613300
2016-12-14,59.3600212032398,59.69378185446515,58.95299965432457,59.107669830322266,2195000
2016-12-15,59.14837136757662,60.035675316564365,58.961138732205974,59.86472702026367,2080200
2016-12-16,60.060114825670745,60.36945526039082,59.86474616892907,60.32875061035156,3313400
2016-12-19,60.43455662454874,60.7031923319699,60.3775738572766,60.54038619995117,1876900
2016-12-20,60.7194752504758,60.82530483422609,60.49154416340798,60.62993621826172,1669200
2016-12-21,60.62993261687433,60.776460622808,60.49154057024101,60.59737014770508,1062500
2016-12-22,60.58108940627839,60.768322062459134,60.29617554744361,60.62993621826172,1716000
2016-12-23,60.6299578299497,60.86602496094782,60.499707899108024,60.711360931396484,1087600
2016-12-27,60.71131777354393,60.76830052511521,60.491522724158926,60.654335021972656,1217600
2016-12-28,60.7764473414831,60.809003592881965,60.410124301372605,60.52408981323242,1624700
2016-12-29,60.54854711200791,60.70321734862659,60.40201904854242,60.46714401245117,1190100
2016-12-30,60.67876484928747,60.695042976299796,60.1821981315678,60.33686828613281,1709600
2017-01-03,60.23918908493552,60.69505123114135,59.86473000617274,60.3775749206543,2019800
2017-01-04,60.548522159093025,61.01252646706783,60.410136325811514,60.54038619995117,1948400
2017-01-05,60.385718549285954,60.59737149827537,60.07638440126765,60.26361083984375,1741800
2017-01-06,59.97871151561675,60.61366430568472,59.81590533737384,60.36131286621094,1614700
2017-01-09,60.198479139324014,60.27988841024669,59.45770321703976,59.4984016418457,1801900
2017-01-10,59.65308519207351,60.48341274085865,59.636807060628826,60.03568649291992,2350000
2017-01-11,60.19036102294922,60.45085461941571,59.905440911571944,60.19036102294922,1738500
2017-01-12,59.880984658561815,60.06821722986509,59.53094601620191,59.97867202758789,1110500
2017-01-13,60.165931099703606,60.524105855921285,60.07638585798512,60.1496467590332,1220200
2017-01-17,59.92171588902457,60.149646973974754,59.74262540494763,60.11708450317383,1180000
2017-01-18,60.23919872925323,60.91485609744982,60.17407378060989,60.662498474121094,1795800
2017-01-19,60.77646635385433,60.8741475599172,60.15779180261117,60.41828536987305,1282100
2017-01-20,60.540401363502305,61.020683920713005,60.540401363502305,60.67878723144531,1528400
2017-01-23,60.719487700476854,60.768334522475804,60.206642649419855,60.36131286621094,1232700
2017-01-24,60.43453256983101,60.77643524803239,60.214743758022536,60.62176513671875,1075500
2017-01-25,60.86601464389192,61.48468928920478,60.841594338663086,61.370723724365234,1769100
2017-01-26,61.39511303490084,61.745151724668126,61.224164773943,61.712589263916016,1574900
2017-01-27,61.28931052222874,61.71261023453942,61.23232774921275,61.53351974487305,1275500
2017-01-30,61.45211727109392,61.59864529037478,61.159061232532196,61.5498046875,1748100
2017-01-31,61.27301509307113,61.52537265132387,60.841573288215436,61.22417449951172,2041900
2017-02-01,61.51725104055508,61.84286959796501,61.053246614709586,61.24861526489258,2411700
2017-02-02,62.46965614576404,63.593039425782,62.17660017799023,63.006927490234375,3883200
2017-02-03,63.43022284888438,63.49534777305487,62.91737804501459,63.07204818725586,2109700
2017-02-06,63.0313603731348,63.67445519691697,62.65690127523435,63.560489654541016,2348300
2017-02-07,63.90238989896326,64.04891792040625,63.552351081663694,63.593055725097656,1764900
2017-02-08,63.57676600361228,63.65003311346224,63.33255679564328,63.487220764160156,1496600
2017-02-09,63.48722123195028,63.81283972229761,63.27557449228223,63.780277252197266,1912700
2017-02-10,63.94308620284559,64.56175446988918,63.601183390299,64.21171569824219,1636700
2017-02-13,64.26869783147446,64.83038953665324,64.15473229863467,64.80596923828125,1427500
2017-02-14,64.89552263871717,64.97692571375221,64.39081363644947,64.96064758300781,1798000
2017-02-15,65.1234461760909,65.70955818538063,64.78968553332363,65.701416015625,1820200
2017-02-16,65.62817593070523,65.79098211350951,65.44908540322584,65.77470397949219,1779000
2017-02-17,65.50603345258529,65.5141756206053,65.18855721700365,65.48161315917969,1920300
2017-02-21,65.57929651145844,65.77467128650281,65.37578577877824,65.62814331054688,2436700
2017-02-22,65.2292731818916,65.75840245374357,65.17229041173253,65.59559631347656,2438500
2017-02-23,65.44908214401967,65.85610379141947,65.37581501794583,65.5711898803711,3190200
2017-02-24,65.57118579576036,66.16818237304688,65.33402311378721,66.16818237304688,1973300
2017-02-27,66.1926911115897,66.65883656001013,66.11090617312153,66.51980590820312,2103000
2017-02-28,66.4789341183658,67.29673376616563,66.24177147178591,67.19042205810547,2550500
2017-03-01,67.48482490733856,67.73834704358205,67.14135054905333,67.62385559082031,2721300
2017-03-02,67.78742432122088,67.91827528293184,66.84695331170438,66.85513305664062,2628200
2017-03-03,66.9205582521717,67.05958271890891,66.56890409321937,66.9450912475586,2331400
2017-03-06,66.64247707659057,66.85510668584115,66.35624850989642,66.51980590820312,1657000
2017-03-07,66.50345900186446,66.81422058398866,66.35625483363395,66.61795043945312,1621800
2017-03-08,66.9532212357378,67.03499990602549,66.19266774736825,66.3480453491211,1661400
2017-03-09,66.50342071408076,66.7569364314549,66.29897094476308,66.70787048339844,1708500
2017-03-10,66.91236720213901,67.14952984967138,66.70791728936796,67.1004638671875,1560600
2017-03-13,66.95325175960541,67.16587515142552,66.83058057859199,67.14134216308594,1256700
2017-03-14,67.10046776531728,67.31309119464366,66.92055083333608,67.20677947998047,1437100
2017-03-15,67.09226420125042,67.67290103238763,67.09226420125042,67.56658935546875,1418800
2017-03-16,67.51754675965879,67.87738065368144,67.43576803083101,67.78742218017578,1783600
2017-03-17,67.79558455122984,67.95096222438964,67.55024218830208,67.75469207763672,2316300
2017-03-20,67.7547077426604,67.92644494068963,67.30492162572203,67.36216735839844,1325000
2017-03-21,67.43575612567548,67.63202628807588,66.72426820791463,66.8060531616211,2179300
2017-03-22,66.72425789743049,66.91235452684761,66.51163452073375,66.55252075195312,1669800
2017-03-23,66.65065396753386,66.99412823287584,66.37260515444211,66.45438385009766,1480700
2017-03-24,66.46257206662027,66.6588484668256,65.93918081137119,66.23358917236328,1368900
2017-03-27,65.72655816287227,66.50346531155152,65.48121577943881,66.31536865234375,1428200
2017-03-28,66.08634936773907,67.14131105272651,66.02093017558438,66.96957397460938,1219000
2017-03-29,67.01048399359027,67.12497540901167,66.47891314238284,66.5606918334961,1019300
2017-03-30,66.48712592987404,66.9205588235894,66.37263445754611,66.76517486572266,1159100
2017-03-31,66.60978146572968,66.88783660148049,66.40533154565155,66.64249420166016,1547600
2017-04-03,66.68335770671705,66.85509481624295,66.3071707659488,66.5034408569336,1790100
2017-04-04,66.62612858648295,66.89600392832887,66.56888286905944,66.75697326660156,1672300
2017-04-05,66.9041769101949,67.19858523731273,66.4789239039776,66.58523559570312,1575200
2017-04-06,66.60977415057035,66.73244533700861,66.28265930582258,66.60160064697266,1614200
2017-04-07,66.53616066845731,66.64247234587852,66.2008599146211,66.33171081542969,1228400
2017-04-10,66.2499271756784,66.78967150292907,66.24174743516,66.5361557006836,1261700
2017-04-11,66.35625009465424,66.4789212659714,65.98006307811264,66.38078308105469,1561100
2017-04-12,65.89828282676119,66.33989528952507,65.5057363356439,66.21722412109375,2063800
2017-04-13,66.15998050136398,66.45438881918977,65.89828491210938,65.89828491210938,1241300
2017-04-17,66.07823833257554,66.75700754792847,65.92285434578322,66.65069580078125,1646600
2017-04-18,66.07002915066225,66.33172476801154,65.52210492673024,65.67748260498047,2486200
2017-04-19,65.66112543722808,65.90646155422618,65.08866201893522,65.21951293945312,2282500
2017-04-20,65.09683106375988,65.75925282122242,64.679751622293,65.54662322998047,2155800
2017-04-21,65.49755759125541,65.57934253099816,65.04777161924478,65.20315551757812,1778800
2017-04-24,66.12726804521981,66.22540623133771,65.726548037373,66.15998077392578,1917900
2017-04-25,66.03730228577483,66.55251366736208,66.03730228577483,66.42166900634766,1697200
2017-04-26,66.36444035214619,67.47664833350743,66.20087668470134,66.89601135253906,2880700
2017-04-27,66.92056455101057,67.24768574536601,66.71611458445317,67.0432357788086,1163300
2017-04-28,66.92874435504119,67.01052934081399,66.45442512987833,66.47895812988281,1058600
2017-05-01,66.64251605428733,66.93692453488411,66.39717981333564,66.65069580078125,1341900
2017-05-02,66.60977202830605,66.96142609058995,66.60159852496878,66.92053985595703,1951100
2017-05-03,68.26171735244044,69.51294944414475,68.26171735244044,69.45570373535156,4022900
2017-05-04,69.60293883157924,70.35531312154578,69.60293883157924,69.9791259765625,2987700
2017-05-05,70.10997060094915,70.22446205910921,69.7092442580724,69.8809814453125,1647500
2017-05-08,69.88915095203777,69.91368394100473,69.21037580714558,69.32486724853516,1959000
2017-05-09,69.43118681791046,69.49661228290341,68.76876490365939,68.83419036865234,1798300
2017-05-10,68.8668941845913,69.21036847235925,68.75240275533532,68.93231964111328,1710900
2017-05-11,68.6706327514091,68.89143589599159,68.03275006781999,68.62156677246094,2954700
2017-05-12,68.53977231190161,69.18583464877953,68.31078945616055,68.80146789550781,1851300
2017-05-15,68.74422666647624,69.2267316348222,68.74422666647624,69.12859344482422,1234000
2017-05-16,69.09587151873643,69.33303410018071,68.85870893729215,68.96502685546875,1559700
2017-05-17,68.9650452561191,69.27580687369469,67.96732869532889,68.98957824707031,2254900
2017-05-18,68.96505517516081,69.75832193969596,68.36805860578046,69.28399658203125,2173900
2017-05-19,69.3330388045152,69.3493982881052,68.74422218157254,68.80146789550781,2685800
2017-05-22,69.16946468194031,69.4148007226435,68.89958942178475,69.34120178222656,2085400
2017-05-23,69.25944335070366,69.92185896537372,69.14495191704009,69.84008026123047,1289100
2017-05-24,69.9627382903456,70.2407870800473,69.84006713752437,70.17536163330078,951500
2017-05-25,70.28987043346967,70.64970424027574,70.18355873569314,70.55974578857422,1689600
2017-05-26,70.36346753148061,70.84596622654242,70.29804207608804,70.73965454101562,1083500
2017-05-30,70.42890296750404,70.67423910102103,70.32258502759586,70.33076477050781,1134300
2017-05-31,70.45341752722769,70.65786737133496,70.27350066612303,70.60879516601562,2616500
2017-06-01,70.64989134576896,71.40550994873047,70.54312208062545,71.40550994873047,1717900
2017-06-02,71.28231455536135,71.28231455536135,70.9784241084206,71.18375396728516,1156200
2017-06-05,71.18372996416107,71.40548964601274,71.02768358503839,71.13445281982422,973900
2017-06-06,70.87984692086937,71.06053187479891,70.45275744315379,70.48561096191406,1244000
2017-06-07,70.70736494805477,70.7402184670786,70.28028173308108,70.52667999267578,1422500
2017-06-08,70.52669297235646,71.20017457087191,70.50204812892694,71.09339904785156,1670000
2017-06-09,71.18373217428496,71.8079365086598,71.08517788255132,71.75865936279297,1139000
2017-06-12,71.75866634811628,72.35822590175353,71.72581282561758,72.21038818359375,2473500
2017-06-13,72.22681863883228,72.43214845641717,72.1036194950476,72.25145721435547,2566600
2017-06-14,72.21859612938214,73.00706179440529,72.13646546418207,72.94956970214844,1502900
2017-06-15,72.85104290070666,73.82841518811969,72.68678149419384,73.74628448486328,2164100
2017-06-16,74.22261734250232,74.52650143198953,73.54913585838,73.77088928222656,2684000
2017-06-19,73.94337225799475,74.07478634785828,73.16312146447831,73.43415832519531,3264300
2017-06-20,73.4341580044715,73.63948781935997,73.2452518176599,73.31095886230469,1153600
2017-06-21,73.43415417561647,73.53270847127637,73.12204886291121,73.29452514648438,1646400
2017-06-22,73.10562791608548,73.28631915297807,72.4485700121431,72.53070068359375,1750700
2017-06-23,72.86745603307612,72.95780166571949,72.26789013154925,72.34181213378906,3969900
2017-06-26,72.53892492105776,72.91673107105339,72.41572576501866,72.62105560302734,1780500
2017-06-27,72.7278157473306,72.84279993100294,72.3007262655464,72.41571044921875,1831700
2017-06-28,72.83460260830019,73.06457103128977,72.57999560658594,72.75247192382812,1375200
2017-06-29,73.28632212688628,73.28632212688628,72.12004398675334,72.38286590576172,1648200
2017-06-30,72.63746643066406,72.92492687517952,72.37464455765455,72.63746643066406,1508000
2017-07-03,72.97420164373283,73.80373569905811,72.79351043701172,72.79351043701172,1007600
2017-07-05,72.94136810302734,73.04814362687713,72.4978549103886,72.94136810302734,1040900
2017-07-06,73.03991554734176,73.32737600954549,72.7113866193226,72.86743927001953,1450600
2017-07-07,72.93314215235509,73.33558677650474,72.71959742138745,73.25345611572266,1117300
2017-07-10,72.95778901892777,73.24524949743186,72.95778901892777,72.97421264648438,1445100
2017-07-11,72.86742686541795,72.99883465455453,72.06253144210096,72.22679901123047,1958600
2017-07-12,72.28429938829008,72.596398406198,72.2021687273846,72.44034576416016,972300
2017-07-13,72.3253771968377,73.03171231218677,72.22682288894563,72.76889038085938,1271900
2017-07-14,72.49786199175954,73.36846483249681,72.21040144979575,73.13849639892578,1075600
2017-07-17,72.88388056673632,72.95780256989225,72.5307129800726,72.67855072021484,1440200
2017-07-18,72.26787437751054,73.14668566750798,72.26787437751054,72.99884796142578,2190400
2017-07-19,73.13848827553115,73.30274963378906,72.86745139485335,73.30274963378906,1208800
2017-07-20,73.1056075593996,73.55732925967794,72.66209453766258,73.27808380126953,1319600
2017-07-21,73.09742957186057,73.36025153989912,72.75247691371686,73.22884368896484,1897600
2017-07-24,73.16312941807448,73.84482598446951,73.11384599593369,73.7298355102539,1222100
2017-07-25,74.1404865618602,74.43616199563216,73.83660244716083,74.0912094116211,1258400
2017-07-26,74.08299310099837,74.15691509116512,73.29452738084139,73.42594146728516,1403900
2017-07-27,73.40128452240364,73.79551415073361,73.13846268146135,73.65589141845703,2050200
2017-07-28,73.75445537518668,74.38686830525477,73.52448077081286,74.32937622070312,1258400
2017-07-31,74.39510628481135,74.94538873106569,74.38689133699837,74.74005889892578,1225300
2017-08-01,74.8796816809003,75.09322646085319,74.57579753968153,74.74005889892578,2820700
2017-08-02,76.4976847035479,77.45862685104865,76.00489434068875,77.33543395996094,3393000
2017-08-03,77.12187631846692,77.20400698756042,76.45660348662216,77.14651489257812,2053800
2017-08-04,77.27792907168049,77.60645804126858,77.1793747671223,77.38470458984375,1486400
2017-08-07,77.38472230259596,77.68860649943228,77.27794675999263,77.4011459350586,1667200
2017-08-08,77.18761064105499,77.47507121756526,77.07262014428026,77.37651062011719,1608900
2017-08-09,77.29437047682957,77.77894592285156,77.17117131161675,77.77894592285156,1548700
2017-08-10,77.37649616826702,77.770732218256,77.31900406370295,77.33543395996094,1459100
2017-08-11,77.27792517263289,77.573600603727,77.13009372325442,77.1629409790039,1111400
2017-08-14,77.84465621522256,77.88572469405702,77.49970355122534,77.54898071289062,1166600
2017-08-15,77.85286486456243,77.8692884950652,77.29436743492438,77.51612091064453,1458500
2017-08-16,77.74609560087046,78.23067102782207,77.45042012246387,77.51612091064453,2062300
2017-08-17,77.52432875861517,77.61467438352973,76.52231820314023,76.65373229980469,1989700
2017-08-18,76.47304639753806,76.66194634199124,76.0131095593883,76.3169937133789,2595300
2017-08-21,76.34987069045931,76.34987069045931,75.79137310137838,76.15275573730469,2166900
2017-08-22,76.47305388565881,77.056189938604,76.32521613518185,77.01512145996094,1653400
2017-08-23,76.69478654513219,77.08080758130713,76.51410158022561,76.53052520751953,1661700
2017-08-24,76.62087188810074,76.78513322799665,75.06857904126105,75.18356323242188,3161400
2017-08-25,75.40531302822448,75.79133405113268,75.11785256419759,75.57778930664062,2582800
2017-08-28,74.2226301617975,74.7236354547547,73.76268707566857,74.45259857177734,3104000
2017-08-29,74.22169212780386,75.12884488432908,74.0897394328216,74.89793395996094,1826500
2017-08-30,74.90616626752661,75.16181669358012,74.22167596800008,74.27940368652344,2437200
2017-08-31,74.44433756125706,74.74122476582004,74.25466347002754,74.63401794433594,2850300
2017-09-01,74.69172410708475,75.1453033975603,73.93301537742343,74.04022216796875,2514400
2017-09-05,73.39699598206383,73.42173553581124,71.2033299359951,71.32703399658203,4633500
2017-09-06,71.52494546250507,72.83619182421893,71.44247191444771,72.15995025634766,4770500
2017-09-07,71.79708768446329,71.95377987753079,70.58479949816903,71.29402923583984,3146800
2017-09-08,71.0466443673691,74.55980573029818,71.0466443673691,73.90005493164062,4304900
2017-09-11,75.40921370871853,77.14105130161946,74.81543938158711,75.23603057861328,3581000
2017-09-12,75.17830635141797,75.86279029015923,74.74946652113434,75.76383209228516,2421500
2017-09-13,75.30201675756916,75.43396943271519,74.57629591981565,74.99688720703125,2006600
2017-09-14,74.8731774308922,74.93915376342828,74.34537935430231,74.63401794433594,1976100
2017-09-15,74.60927763463101,75.37623518998554,74.5927804057399,74.94739532470703,2915000
2017-09-18,75.09582817187513,75.24427175139168,74.50205385380895,74.61751556396484,1914000
2017-09-19,74.67527329997633,75.79684606467394,74.59279971786694,75.16183471679688,2478200
2017-09-20,74.94739855676808,75.38448705534131,74.56804406995417,75.3597412109375,1704800
2017-09-21,75.37623105334801,76.13493995261913,74.66700125433618,74.77420806884766,1450300
2017-09-22,74.58454141302518,74.93090773301053,74.32064236562924,74.65876007080078,1155200
2017-09-25,74.45258315317615,75.21954068518554,74.262909069647,75.079345703125,1311700
2017-09-26,74.96391022934542,75.49995704141341,74.60929522676358,74.82371520996094,1652600
2017-09-27,75.61540881734483,75.64014837345951,74.79896571445741,74.95565795898438,1414400
2017-09-28,74.91441029753044,75.38448696288263,74.65051125085967,75.2855224609375,1122600
2017-09-29,75.29377068542288,75.8463083284241,74.97214392058042,75.79682922363281,1407700
2017-10-02,75.58241618066673,76.39060432797645,75.38449345158988,76.18443298339844,1416300
2017-10-03,76.04425290006674,76.15145975521673,75.47521786398684,75.95353698730469,1554400
2017-10-04,75.96998843093371,76.63798130241389,75.96173981878589,76.58025360107422,1361100
2017-10-05,76.4730473658619,77.26474425791828,76.41531966410304,76.85240173339844,1781800
2017-10-06,76.95962266699756,77.36371665356697,76.7946881436199,76.93488311767578,930600
2017-10-09,76.91014212784671,77.11631342413163,76.5802667954211,76.86065673828125,619500
2017-10-10,76.8606518961374,77.24825491543024,76.5885105839909,76.96786499023438,1715700
2017-10-11,76.7947043424841,77.02561524066004,76.53080527430444,76.76995849609375,1289800
2017-10-12,76.91840014638737,77.1245714847459,76.22566746959066,76.3163833618164,1294600
2017-10-13,76.45657933115034,76.74521795014157,76.09371575764706,76.15144348144531,1655400
2017-10-16,76.15144747338415,76.57203879273351,75.96177335318272,76.25041198730469,1831400
2017-10-17,76.250422244434,76.43185406510251,75.14534667032756,75.38450622558594,3196800
2017-10-18,75.44220569609435,75.4999334090568,74.73297591292784,75.25252532958984,1955300
2017-10-19,75.10409515499954,76.48131819013118,74.82370515391403,76.47307586669922,3192100
2017-10-20,77.06683539346437,77.18229082706056,76.29987784637585,76.67098999023438,2141500
2017-10-23,76.66274137587772,76.77819680947391,76.32462368944581,76.67098999023438,1517800
2017-10-24,76.94313603717401,77.46268547755179,76.68747933222858,77.22352600097656,1460000
2017-10-25,77.29777086213548,77.39672909045873,76.50606728444508,76.9266586303711,1392600
2017-10-26,77.14930147476194,77.71008765151825,76.95962111404127,77.48741912841797,1254300
2017-10-27,77.28950376603281,77.48742646720704,76.63800165399131,77.2977523803711,1215100
2017-10-30,76.91838955018837,77.87502744847447,76.91838955018837,77.57814025878906,1731300
2017-10-31,77.4709216927585,78.05644736920735,77.24825318834176,77.40494537353516,2507500
2017-11-01,77.57816463488152,77.96576782608582,77.12458509371668,77.72660827636719,1980300
2017-11-02,79.0790600300704,80.99232936268605,78.67496606062335,80.69544219970703,3935300
2017-11-03,80.50579981910607,80.7861898656881,80.05222028275165,80.68722534179688,3027100
2017-11-06,80.66247470806091,82.00671589930637,80.36558746900364,81.71807098388672,1632400
2017-11-07,81.99021244762487,82.72418187409309,81.27274025088046,81.79228973388672,1631500
2017-11-08,81.83353272516464,82.24587541364973,81.61911276543437,81.71807098388672,1921100
2017-11-09,81.42942456947853,81.94073171934626,80.9923423681986,81.60260772705078,1768800
2017-11-10,81.5448993205961,81.87477477631931,80.90164564245391,81.74282836914062,1389600
2017-11-13,81.56138301963685,82.44379609945481,81.44592757307001,82.0067138671875,1851400
2017-11-14,81.55315267708791,82.50979092509957,81.23977443645548,82.41907501220703,2148300
2017-11-15,82.03970197051974,83.39218545080116,81.89125835478886,82.78191375732422,2548900
2017-11-16,82.8891129782456,83.04579889112395,81.78403151495948,82.11390686035156,2138400
2017-11-17,81.68506034308751,82.82312349751103,81.68506034308751,82.60870361328125,2880000
2017-11-20,82.68293514984786,83.26846085309029,82.46851524848425,82.73241424560547,1981000
2017-11-21,82.79014225357105,83.06228986491742,82.11390067776541,82.22110748291016,1530200
2017-11-22,82.13865241860634,82.25410785416177,81.79228611194004,81.89125061035156,900100
2017-11-24,82.30359804980185,82.30359804980185,81.62735633417012,81.70982360839844,623400
2017-11-27,81.83352051395028,82.41079767494794,81.75929556933677,81.98196411132812,1459600
2017-11-28,81.96547144000532,83.24373617137636,81.85826461610208,83.20249938964844,1858600
2017-11-29,83.28526637609123,84.6178973245967,83.25215678740068,84.3944091796875,2031700
2017-11-30,84.73379896424113,85.67740037588663,83.67431080562994,84.97383880615234,3340800
2017-12-01,85.3380126953125,85.35457064761606,83.3928700902052,85.3380126953125,2465600
2017-12-04,86.00846475917407,86.1657274049004,85.26351483333757,85.76842498779297,2381000
2017-12-05,86.074675188058,86.074675188058,84.99864205002034,85.12279510498047,2700100
2017-12-06,85.10626432379803,85.79327419962604,84.89933409481438,84.9655532836914,1318500
2017-12-07,84.7007001129028,84.92418202716695,84.23717201126378,84.51860046386719,1366000
2017-12-08,84.42753206578696,84.84967149431851,84.13783101287682,84.84139251708984,1308800
2017-12-11,84.700685570511,85.02349623291909,84.23715754845583,84.73379516601562,1086000
2017-12-12,84.70898600328988,85.96712578488338,84.30340437666314,85.70225524902344,1954100
2017-12-13,85.50356707483886,86.23195915577226,85.3297401376188,85.5201187133789,2297600
2017-12-14,85.84293543377909,85.90915462265613,84.80000531149882,84.9655532836914,1467800
2017-12-15,85.32977543604125,86.46375575290384,85.19734332791053,86.05817413330078,4167800
2017-12-18,86.46372844704545,87.02657893762492,85.87604733872138,86.21541595458984,2022000
2017-12-19,86.6375388860923,86.71203704556474,86.08296743838942,86.39749908447266,2069200
2017-12-20,86.67892178934486,86.8444634206733,86.21540016961845,86.43060302734375,1417700
2017-12-21,86.65409895298971,87.0514014298376,86.23195954570595,86.25679016113281,1534200
2017-12-22,86.48853519739026,86.62925251745995,85.63598387671142,86.17400360107422,783600
2017-12-26,86.13262669251301,86.67892546608495,86.06641382617809,86.36438751220703,666800
2017-12-27,86.43889406477474,86.77825635085394,86.19057526812414,86.57960510253906,776300
2017-12-28,86.836181640625,86.85273327601632,86.48026148713772,86.836181640625,736100
2017-12-29,86.9520826854319,87.20867414249112,86.65410265755249,86.670654296875,947500
2018-01-02,86.14089069855734,86.5133624776184,84.16263878352862,84.36128997802734,4788200
2018-01-03,84.36129742655461,85.0400281897762,84.13781560238759,84.41096496582031,1993300
2018-01-04,84.64272909349869,85.03175887216611,83.3432077159336,83.43425750732422,2017400
2018-01-05,83.7984703997113,84.3695998977553,82.95419777717707,84.31993865966797,1588000
2018-01-08,84.29507923818538,84.30335821399466,83.66601600686154,83.922607421875,1434900
2018-01-09,83.31010819621206,84.20404826609014,83.18594880067191,83.5501480102539,2223500
2018-01-10,83.44254529219226,83.79846554622691,83.02868482540823,83.12801361083984,2480800
2018-01-11,83.45081894361664,83.73224732687304,82.94590870116444,83.41770935058594,1571700
2018-01-12,83.51705870918208,84.6924211338528,82.63139740115403,84.51860046386719,2404600
2018-01-16,84.60133727876946,85.03175560608507,84.1047060907199,84.53511810302734,1860900
2018-01-17,84.84966130592892,86.07468455828459,84.65928274258535,86.0333023071289,1765400
2018-01-18,85.9587874180288,86.35609610483516,85.23867450101534,86.08294677734375,2909900
2018-01-19,86.43061582676982,86.43061582676982,85.36285509605489,85.83465576171875,1549000
2018-01-22,85.83464955117817,86.43888854980469,85.45389871828007,86.43888854980469,1358100
2018-01-23,86.26507970506303,86.47200994564703,83.02041504830812,83.80674743652344,4676600
2018-01-24,83.9557091021706,84.03847990744234,82.42442710211678,82.66446685791016,4988000
2018-01-25,83.09490673361971,83.60809600262108,82.37478722445792,83.37633514404297,2466900
2018-01-26,83.55014586748705,84.11299630649265,82.68103643600475,83.21077728271484,2777100
2018-01-29,82.97901200586851,83.26043405278898,81.1166401653378,81.14974975585938,2215700
2018-01-30,80.90143182491003,82.19268060863159,80.63656141299435,81.4891128540039,2100100
2018-01-31,81.53047787572065,82.25059706030972,81.39803955050601,81.75395965576172,2146600
2018-02-01,81.58844132147851,82.23406255342044,81.12491968111173,81.71260070800781,2422100
2018-02-02,81.62982117772403,82.82173474219044,80.98419369966999,81.06697082519531,2300800
2018-02-05,80.51241175784183,81.68778027310958,78.65003967285156,78.65003967285156,4883500
2018-02-06,77.51606576692735,80.26409898099044,76.74628505529174,79.95783996582031,4312400
2018-02-07,79.57707362562373,81.36495350436857,79.3949740474173,80.18131256103516,3174300
2018-02-08,79.48604320264407,80.04061473320168,74.51143843829009,74.54454803466797,5282200
2018-02-09,75.32260956688643,75.66197820163431,73.07948645736606,75.23155975341797,5770600
2018-02-12,75.81922654273889,76.76282778097207,74.70180468851629,75.09911346435547,4117000
2018-02-13,74.68525475524487,76.34896910983542,74.15550760369834,76.25791931152344,3503800
2018-02-14,75.99304783752793,78.74108075701838,75.99304783752793,78.65830993652344,3111400
2018-02-15,78.60866905706432,78.79076869829957,77.20981846303933,78.23619079589844,2807400
2018-02-16,77.90510129859271,79.22945361017958,77.86371272338283,78.6666030883789,2565400
2018-02-20,78.15339446756461,78.55070322024073,77.18496267136504,77.51605224609375,2190000
2018-02-21,77.383626203553,78.66659614164598,77.24291516428096,77.31741333007812,1831300
2018-02-22,77.31741024075178,78.4348321629859,76.55590223362849,76.8125,2469200
2018-02-23,77.1022244993869,78.17825817905768,77.00289569041271,78.11204528808594,2175000
2018-02-26,78.37689791379044,79.49431992099164,78.17824034116963,79.25428009033203,1979300
2018-02-27,79.01421838492651,79.50257688865737,77.80574690358664,77.81402587890625,2693300
2018-02-28,78.21136161763394,78.43484984145837,76.33243757979399,76.36554718017578,3377700
2018-03-01,76.42346986198433,77.65677219684805,75.78612125218255,76.19998168945312,3582300
2018-03-02,75.76738850265724,76.32474478880127,75.4180015483628,76.20828247070312,1917200
2018-03-05,75.85057704069865,77.67239046848138,75.5926970931022,77.27308654785156,2958600
2018-03-06,77.60585820617024,77.82214814849614,76.66583884973865,77.72232055664062,1771500
2018-03-07,76.97361840313516,78.01346520172225,76.91538723628314,77.68903350830078,2382600
2018-03-08,77.94691382072918,78.53755238999739,77.36460214968884,78.47100067138672,2059600
2018-03-09,79.0283676352865,79.95175222802602,78.66233948055095,79.88520050048828,2874100
2018-03-12,79.81865912955098,79.81865912955098,78.72058086958897,78.90359497070312,2067500
2018-03-13,79.39437194475356,80.43421857501608,79.06994030384928,80.2012939453125,3349600
2018-03-14,80.55068088986786,81.30768593640448,79.96004876548518,80.2012939453125,2738500
2018-03-15,80.35935649339353,81.09141267570084,79.91014193062885,80.53404998779297,2473800
2018-03-16,80.72539266983294,81.49071844006131,80.6921168085115,81.13301086425781,3425300
2018-03-19,81.13300229201464,81.30769578545348,79.9517379001591,80.50909423828125,2406500
2018-03-20,80.70875120094762,81.26611394216008,80.45087121027424,81.01654815673828,1441300
2018-03-21,80.91673626906106,81.34931620147239,80.41761094812115,80.55902862548828,1514400
2018-03-22,80.06822373350239,80.75036315196047,78.60411729386455,78.73722076416016,1999200
2018-03-23,78.8287062438629,79.10322096946884,76.64918511456288,76.74069213867188,2036500
2018-03-26,77.7389577060458,78.95350456411286,77.25647353071102,78.62906646728516,1771600
2018-03-27,78.7871114737399,79.08658785947067,77.29805009655665,77.68903350830078,1540400
2018-03-28,77.95523511175631,79.56907939640814,77.7639068523371,78.70392608642578,2173600
2018-03-29,79.11153602463206,79.77704045433167,78.86197662353516,78.86197662353516,2449300
2018-04-02,79.81033254577801,80.64221007876557,76.62424007122237,77.9469223022461,2563400
2018-04-03,77.78885832080744,79.41101673025577,77.35627851380724,79.12818145751953,2028700
2018-04-04,78.62904921821074,80.47581806550903,78.42940041887931,80.3011245727539,1789300
2018-04-05,80.74201602997033,81.34096875576775,80.48413607453227,80.80024719238281,1853300
2018-04-06,80.18468736928173,80.87514735227245,79.10324386949573,79.77706909179688,2159700
2018-04-09,80.26785544873056,81.09973292023862,79.39438791167996,79.6772232055664,1450200
2018-04-10,80.5673359282814,81.19124406352373,80.16803827589048,80.79194641113281,1303100
2018-04-11,80.14309658950316,80.54240068811546,79.84362644894809,80.0266342163086,1739400
2018-04-12,80.40928781375491,81.06646549954976,80.25122904676213,80.4841537475586,1649800
2018-04-13,81.24117246253117,81.26612777597714,79.75211074193584,80.15972900390625,1685900
2018-04-16,80.75866853115438,81.46576313075063,80.35936454201868,81.13301086425781,1765700
2018-04-17,81.49071064606711,82.39746032686799,81.12468255326078,81.3160171508789,1810500
2018-04-18,81.42417013028877,81.59886364950738,80.32609204754196,81.34930419921875,2160200
2018-04-19,81.67371239646481,82.40576212514615,81.15794619304293,81.50733947753906,2360800
2018-04-20,81.8234567578036,82.57214764309991,81.3243316165129,81.7818603515625,1542700
2018-04-23,82.19779840634118,82.27267066766564,81.36592106156543,82.03142547607422,1528400
2018-04-24,81.97320853855972,82.52224438107747,80.58397465495828,81.01654815673828,1952600
2018-04-25,81.06644795918665,81.49070719911008,80.2096152751975,81.09972381591797,2048800
2018-04-26,81.23283844822213,81.39089085609699,80.50910274460436,81.13301086425781,1110900
2018-04-27,81.06645112938828,81.84841792635225,81.04981637373245,81.68204498291016,1292700
2018-04-30,82.10628679818404,82.43903898682643,81.37423706054688,81.37423706054688,1520000
2018-05-01,81.1912585830243,81.69038391113281,80.37602202801574,81.69038391113281,1547200
2018-05-02,81.3576334096567,81.50737163445376,76.81557603971997,78.24640655517578,4938800
2018-05-03,77.72231654121822,78.62074578133542,76.34971737104837,78.23808288574219,2695600
2018-05-04,77.69736763486851,79.13651230139307,77.24815297778665,78.62906646728516,1681800
2018-05-07,78.67064418680167,79.45261096105601,78.11328786106415,79.07826232910156,1729900
2018-05-08,79.41933923105795,79.86023325333537,79.1614592587948,79.61898803710938,2227500
2018-05-09,79.43596200193197,80.24288400249091,79.26126852965429,80.2012939453125,2360500
2018-05-10,80.31777672988356,80.33441148765041,79.69386859271738,79.94342803955078,1541700
2018-05-11,80.04324873435523,81.34097551697181,79.91014529679393,80.17634582519531,1810200
2018-05-14,80.27617936925702,80.5174246077246,79.26960834809886,79.41102600097656,1987300
2018-05-15,79.45263377332701,80.0848561989453,79.21970905370736,79.74378967285156,1900300
2018-05-16,79.72712084186844,80.15970061078472,79.19471985452564,79.54411315917969,1482600
2018-05-17,79.41101366196465,79.46924482449694,78.8952474033068,79.02835083007812,2306900
2018-05-18,79.16976896720148,79.31950714991632,78.69559911305795,78.96179962158203,1854100
2018-05-21,79.23632835410477,79.80200528283757,78.8453449310028,79.53580474853516,1105500
2018-05-22,79.52748182690733,80.29280754687993,79.31119191588162,79.76040649414062,968700
2018-05-23,79.4609338694981,79.73545496032516,79.09491209511687,79.5191650390625,1448500
2018-05-24,79.49420572964213,79.62730916578883,78.77047642243824,79.46092987060547,1127800
2018-05-25,79.27794102266718,79.6273281055741,79.21138928876414,79.40271759033203,1313200
2018-05-29,78.73718325477573,79.02833902394103,77.9136265515025,78.39611053466797,2351100
2018-05-30,78.91443623997641,79.54976610387861,78.49645724122426,78.88935852050781,2107100
2018-05-31,78.81410239635827,78.81410239635827,77.91962778240158,78.14533996582031,1924700
2018-06-01,78.78904344251674,78.914438421179,78.10355812073048,78.46302032470703,1821400
2018-06-04,78.76395426590777,78.89770421326725,78.46300891203317,78.78903198242188,1031400
2018-06-05,78.72217072655576,78.87264343580928,77.96980718028817,78.32926940917969,2179900
2018-06-06,78.64693920203568,78.90608417088129,76.08890309134559,77.7524642944336,4230200
2018-06-07,77.86949132584122,78.02831901369468,77.14220554786294,77.91128540039062,2140300
2018-06-08,78.07014010071096,78.5215583189919,77.9113059930227,78.337646484375,1476800
2018-06-11,78.26238250732422,78.57168285487444,78.07847074507664,78.26238250732422,1290900
2018-06-12,78.63857469801607,79.17358734788134,77.69394438325324,78.16207885742188,2089400
2018-06-13,78.254016589462,79.34911935640947,77.94470988205477,77.96978759765625,2174300
2018-06-14,78.23729780445186,78.34597641467332,77.24251222761536,77.57689666748047,2131100
2018-06-15,77.24252890925317,78.47138832388204,77.21745118697162,78.42122650146484,4038500
2018-06-18,77.76079548818684,77.8778354534374,77.32610021754319,77.7357177734375,1946400
2018-06-19,77.1589094812637,78.33760669318231,77.1589094812637,78.14533996582031,1773600
2018-06-20,78.16205010222876,78.43791769209746,76.9248298184201,77.05858612060547,1464300
2018-06-21,76.91647584424493,77.62703866985578,76.46505788521117,77.10038757324219,2333400
2018-06-22,77.52674365122499,77.73573315261874,76.99173103788527,77.1087646484375,2228000
2018-06-25,77.06696432948823,77.51838238125895,76.07217234255724,76.59882354736328,2576300
2018-06-26,76.78274188552354,77.4682271980969,76.4985192237057,77.09204864501953,2212800
2018-06-27,76.99172684189587,77.23415541564286,75.41176680769402,75.495361328125,2750300
2018-06-28,75.45356266356583,76.66569908065831,75.41176221696841,76.36475372314453,1857600
2018-06-29,76.52360961035816,77.14221685389374,76.17250871898834,76.29789733886719,1724900
2018-07-02,76.10562712890851,76.74931206759933,76.00530985964254,76.63227844238281,1789500
2018-07-03,76.82453155517578,77.35118273114179,76.76601475784622,76.82453155517578,836500
2018-07-05,77.24251872675215,77.26759644572783,76.39819938006912,76.85797882080078,1133800
2018-07-06,76.78270366754228,77.39295551689354,76.41488666343562,77.04185485839844,1559600
2018-07-09,77.54345729350848,78.29582068590673,77.22578920679994,78.24565887451172,1391200
2018-07-10,78.44627723127427,78.7137898511737,77.8861870335266,78.0450210571289,1609500
2018-07-11,77.84440304708222,77.97815299649409,77.50165724185625,77.60197448730469,1500800
2018-07-12,78.18713545511986,78.18713545511986,77.12547180864325,77.66048431396484,1267900
2018-07-13,77.69393036783592,77.836041682165,77.37626227950888,77.60197448730469,1190800
2018-07-16,77.85275632685837,78.37105251686349,77.61032777239723,78.12862396240234,1406200
2018-07-17,78.41288429706735,79.04820795796373,78.16209427765475,78.79742431640625,2285000
2018-07-18,78.91443482929013,80.1098549994659,78.72216168704576,80.05133819580078,2097600
2018-07-19,79.59155748584551,79.77546925953447,78.05339788381639,78.0951919555664,2171500
2018-07-20,77.7524525046623,78.32090417885854,77.40134531041377,78.0951919555664,1863000
2018-07-23,77.98652574119102,78.04504254844485,77.21744588075379,77.9029312133789,1641000
2018-07-24,77.25923293738494,78.34598083378143,77.25923293738494,77.93636322021484,1601400
2018-07-25,77.6855627958042,78.37104797363281,77.54345149282987,78.37104797363281,1488300
2018-07-26,78.79739882903013,79.90086307738584,78.70544294351274,79.21537780761719,1674400
2018-07-27,79.47452106809247,80.21016175896372,79.05654209826389,79.11505889892578,1005100
2018-07-30,79.03983236780684,79.8507062798141,78.78068104786102,79.0732650756836,1434100
2018-07-31,79.23210547119382,79.55812861080454,78.939521419986,79.5163345336914,1813700
2018-08-01,79.54139968754419,79.88413912827461,78.9562252997354,79.12342071533203,1567400
2018-08-02,80.11821984506955,81.72326421624075,79.2655454041992,81.53935241699219,2730100
2018-08-03,81.53098125958465,81.98239933684361,80.9207355021101,81.96568298339844,2681300
2018-08-06,82.03255041870764,82.74311977053166,82.02419543135538,82.25826263427734,1956100
2018-08-07,82.46723980311035,83.26139717696866,82.21644990723298,82.56755065917969,2189100
2018-08-08,82.47560602924285,83.07749033469776,82.14122160764411,82.93537902832031,1734800
2018-08-09,82.66787618823808,83.31992232952504,82.45052534852488,83.16109466552734,2010500
2018-08-10,82.6929595787405,82.81835454786564,82.13286927821501,82.45053100585938,1227600
2018-08-13,82.45053497701463,82.82671990250866,81.8904446495129,82.0576400756836,1658900
2018-08-14,81.9740251139318,82.56755442486875,81.63964707464787,82.24153137207031,2608500
2018-08-15,82.04090776598244,82.99389926140819,82.04090776598244,82.6260757446289,1536700
2018-08-16,82.97717880134813,83.73789713592426,82.76818933677139,83.50382995605469,3000700
2018-08-17,83.29484895873095,83.76298336605784,83.10258220337296,83.61251068115234,1140100
2018-08-20,83.76301136954022,84.42341913086426,83.66270046463612,83.9636459350586,1150600
2018-08-21,83.81312255556092,85.05869776903393,83.81312255556092,84.79955291748047,2725300
2018-08-22,84.52371160298125,84.89989014166035,83.17781874917341,83.1861801147461,1325600
2018-08-23,83.13602987828607,83.26978623466569,82.53414540814016,82.88524627685547,1607400
2018-08-24,83.04405444738696,83.47039476076236,82.9270208520059,83.20288848876953,1879000
2018-08-27,83.73788708638338,83.98031560154038,83.52054266136115,83.9468765258789,1243800
2018-08-28,83.95525259479896,84.52370422491045,83.73790175385416,83.9134521484375,1953200
2018-08-29,84.06392759935257,84.46519021295993,83.86329948147531,84.08065032958984,1592400
2018-08-30,84.14780723723801,84.18139994613645,83.77830025366323,84.00504302978516,1576000
2018-08-31,83.81191493277589,84.54253571958924,83.62715818897986,84.45855712890625,1480400
2018-09-04,84.47533618285405,84.92043481277028,84.22340045286029,84.77766418457031,2119600
2018-09-05,84.73568690854735,85.60907829239312,84.57612311128884,85.15558624267578,1915100
2018-09-06,85.07998240114028,85.75182375149711,84.43334038732385,84.90362548828125,1653300
2018-09-07,84.75246318310194,85.18076221261458,83.9714503208867,84.00504302978516,1575400
2018-09-10,83.18206342726445,83.50118462526667,81.82158723274972,82.17430114746094,2311600
2018-09-11,81.50245441513515,82.66137414417139,80.34352827894425,82.43463134765625,1699300
2018-09-12,82.30026944475242,82.51861889238485,81.51925642740885,81.94755554199219,1559900
2018-09-13,82.58581270130499,83.23246137928712,82.30028417856957,83.18207550048828,1544300
2018-09-14,83.18205212470389,84.0050511472031,83.16525256505427,83.9714584350586,1345900
2018-09-17,84.16462541605944,84.37457508775898,83.94627596348838,84.25700378417969,2357600
2018-09-18,84.28219881603349,85.13879067872567,84.18142066453501,84.94564056396484,1393300
2018-09-19,84.67691847828979,85.68467452227713,84.67691847828979,85.40753936767578,2140700
2018-09-20,85.65107677417953,86.27253249175853,85.44112707673816,85.6846694946289,1159500
2018-09-21,85.80222903589373,85.92820011849973,85.0044228579814,85.50830078125,2950300
2018-09-24,85.29835081170364,85.53349341458907,84.14782432512231,84.29898834228516,1070300
2018-09-25,84.34099108679398,84.64331915785479,83.73633494467234,83.81192016601562,1525200
2018-09-26,83.94629932359689,84.1478492705111,82.89655067298095,83.01412200927734,1444700
2018-09-27,82.93852438101429,83.19046015575788,82.33386827018033,82.4262466430664,1617200
2018-09-28,82.30028122861238,83.07289457589818,82.09873131348485,82.88813781738281,1445700
2018-10-01,83.24923924502907,83.51797456118828,82.53541166215203,82.745361328125,1658400
2018-10-02,82.83776500483275,83.10650040310414,82.585822765822,83.01412200927734,1565200
2018-10-03,83.21564968906279,83.76152012274865,82.83774283882556,82.98890686035156,1141000
2018-10-04,83.10649152041985,83.97148329092917,83.08129858064294,83.50959777832031,1071400
2018-10-05,83.46760949963877,84.11425822004833,83.39203067648168,83.63556671142578,1373200
2018-10-08,83.69435073893001,84.45016452648156,83.39202266104687,84.05545806884766,1333900
2018-10-09,83.95469601681894,84.44178091049514,83.48441068894238,84.36619567871094,1240500
2018-10-10,83.51798672904984,83.97987862434626,81.2757255074973,81.35131072998047,2344600
2018-10-11,81.12456699080104,81.25053809874207,78.18527103890857,78.24405670166016,2045100
2018-10-12,79.52894120991066,79.52894120991066,76.98435195383598,78.23565673828125,1860400
2018-10-15,78.21882440610383,78.84027344353548,77.89130353454165,77.92489624023438,1667000
2018-10-16,78.52116832221482,79.94042999244598,78.47917582976883,79.8984375,3137500
2018-10-17,79.94883658989957,80.94819912959896,79.36937982265414,80.41072845458984,1737900
2018-10-18,80.46110833183073,81.57804209800246,80.09999464829984,81.13294982910156,2424200
2018-10-19,81.21693217611663,82.46823045540445,80.83902532087075,81.72920989990234,2384500
2018-10-22,82.0063309739641,82.24147354650405,81.16653241080452,81.24211120605469,1346700
2018-10-23,79.99084665234604,81.09938096384029,79.71371147268316,80.67948150634766,1652900
2018-10-24,80.25956922679718,80.41073326363126,77.22789511546011,77.33706665039062,2453900
2018-10-25,77.71495290991642,78.32800221863562,77.16908261085338,77.97528839111328,1855600
2018-10-26,77.50501202413646,78.18524682634208,76.43846423530412,77.53860473632812,2608300
2018-10-29,78.33642196662336,79.77247697945342,77.86613674337768,78.55477142333984,2056600
2018-10-30,79.09225599800702,80.36874743164437,78.26925030535106,80.19239044189453,2017700
2018-10-31,80.82221337659958,81.42686937808301,80.19236444291346,80.3855209350586,2124100
2018-11-01,76.42168571202764,77.07672770727149,74.38937428905157,75.55669403076172,5007200
2018-11-02,75.89262189978098,76.4132930691774,74.68330954502906,75.20398712158203,2738200
2018-11-05,75.27955950626003,76.34610750774259,75.27955950626003,75.90940856933594,1742700
2018-11-06,75.7330488946618,76.5476546789465,75.52309921447115,76.4468765258789,1705700
2018-11-07,76.90877464741578,77.73177387276822,76.2621259917683,77.69818115234375,1715200
2018-11-08,77.4042642669766,78.69755536174661,77.4042642669766,78.68915557861328,2539200
2018-11-09,78.70592498779297,79.44494544142991,78.32801177748226,78.70592498779297,1640800
2018-11-12,78.51277174846221,78.7731136793801,76.72400298170984,76.89196014404297,1354300
2018-11-13,76.82479921708602,77.80736230317241,76.43848611985679,76.74081420898438,1360100
2018-11-14,76.48046161559058,76.69881105521483,73.76790919892215,74.43975067138672,2157500
2018-11-15,73.78474385979452,75.00244989986173,73.18848731273582,74.98565673828125,2029300
2018-11-16,74.70009543436616,75.4391224268803,74.59092390463381,75.1619873046875,1778600
2018-11-19,75.16197295718102,75.35512944985034,73.47397601631812,74.28018188476562,2100600
2018-11-20,74.07026841619721,74.31381089235691,73.12969764720285,73.97789001464844,1658000
2018-11-21,74.34735080394803,74.84283518818286,73.65031659913369,73.96104431152344,2262200
2018-11-23,73.42361016248027,74.48175845633315,73.16327458185509,73.67555236816406,567300
2018-11-26,74.25499725341797,74.6497036555345,73.51597672651508,74.25499725341797,1827900
2018-11-27,73.92749902542681,74.24662672045508,72.8693505761493,73.48240661621094,1349900
2018-11-28,73.7091386053128,74.88485821868264,73.40681692882681,74.87646484375,1513800
2018-11-29,74.62320863264479,75.07905252727888,74.25177884285775,74.69074249267578,1658400
2018-11-30,74.69075150839807,75.45048498411026,74.243344461975,75.29010009765625,2667100
2018-12-03,75.7037211689377,75.97385015632264,74.19268493187154,74.9271011352539,2963800
2018-12-04,74.92710993699248,75.16347202367203,72.74919109764436,72.93490600585938,3162900
2018-12-06,72.28489200954644,72.65632176525297,70.35177891611995,71.82904815673828,2677100
2018-12-07,71.73620783390358,72.63100898903329,70.34335248310357,70.74854278564453,2521700
2018-12-10,70.0478823072886,70.71475811461472,68.75632163592527,70.3011245727539,2221300
2018-12-11,71.22128353984095,71.40699203140755,69.14466523239312,69.63426971435547,2001400
2018-12-12,70.65569262324426,70.85829423580317,69.50764258028136,69.55829620361328,1882200
2018-12-13,69.37257314441781,69.74400295017135,67.73491239037753,68.03036499023438,2360800
2018-12-14,67.3128295832317,67.85308755918973,66.63751033347572,66.94140625,2274800
2018-12-17,66.83167933947728,68.62128837112125,66.56999362631423,67.66739654541016,3903700
2018-12-18,68.64658503945326,69.73554418703128,68.3848994289283,68.80697631835938,3304400
2018-12-19,68.87449353865384,70.01410612386178,67.86995506985052,68.35956573486328,3081000
2018-12-20,68.00504852384752,68.47777917351084,67.06803700875213,67.37193298339844,3320700
2018-12-21,67.37192612263445,69.1784150988561,66.96673582462446,67.40569305419922,4347600
2018-12-24,66.98360957309319,67.36348268606311,65.15179718597177,65.22776794433594,1429300
2018-12-26,65.46416323703355,68.32584556693978,64.99987583349716,68.2076644897461,2452000
2018-12-27,67.36346338290194,69.10241782902136,66.83164246521521,69.04332733154297,2851800
2018-12-28,69.41478869492464,70.04790421718982,68.90829112480517,69.23751068115234,2236000
2018-12-31,69.42322186759388,69.90438938104388,68.82387331156907,69.75244140625,1775300
2019-01-02,68.74791978382753,69.27973460877392,68.5115576394069,68.916748046875,2208000
2019-01-03,68.57063942643424,68.73946766794054,67.70959864975217,67.78557586669922,3034900
2019-01-04,68.69724968183613,69.93815708291133,68.57063173510099,69.78620910644531,3061600
2019-01-07,69.32192478174362,70.30958335882252,69.32192478174362,69.67646789550781,4135800
2019-01-08,70.26737836259598,70.50374045619091,68.90828988404108,69.66802978515625,2627500
2019-01-09,70.05631806904472,70.74008698756468,70.05631806904472,70.1998291015625,3309900
2019-01-10,70.17451604009186,70.58815611558651,69.87906344358395,70.52062225341797,1617900
2019-01-11,70.15763187567289,70.78230396487825,69.72711157887713,70.44464111328125,1821700
2019-01-14,70.09011763575276,70.90050484218592,70.03102710321237,70.74011993408203,1868000
2019-01-15,71.04398261529575,71.32254845780709,70.59657571835403,71.10307312011719,2553900
2019-01-16,71.39009256758627,71.86281667412398,71.08619665898834,71.3647689819336,2727500
2019-01-17,71.25506774998554,71.66870155481286,71.08623302529035,71.39012908935547,3475800
2019-01-18,71.69397572158842,72.5381294418754,71.41540344820208,72.3439712524414,5067500
2019-01-22,72.10761992971183,72.95177377512748,72.04852941814805,72.47904968261719,3783400
2019-01-23,72.60569534094667,73.00244879511115,71.46608860349386,72.50439453125,1804200
2019-01-24,72.45372263360363,73.08683798739524,72.12450316486259,72.80826568603516,2086600
2019-01-25,73.08685580601596,73.38230842174042,72.55503465732792,72.72386932373047,1735700
2019-01-28,72.51283931264855,73.05309742763578,72.21738666232504,73.0108871459961,2195000
2019-01-29,72.94335103732058,73.61022703715092,72.94335103732058,73.25568389892578,2383900
2019-01-30,73.32320331667033,74.05761947860267,72.70696817752489,73.7283935546875,2221600
2019-01-31,73.30632022736012,74.32775209498563,73.28099664129029,74.1758041381836,1720000
2019-02-01,74.53881064001679,75.02841513011532,74.28556183035033,74.97776794433594,1967200
2019-02-04,74.96087646484375,75.10438109664125,74.50503253997188,74.96087646484375,2119600
2019-02-05,75.12969893650732,75.2647666551929,74.6654117040048,75.09593200683594,2143200
2019-02-06,76.72514465015973,78.2277375067531,75.97384822186307,78.13488006591797,4553500
2019-02-07,78.01670562653364,78.69203135501098,77.13878475566648,77.94073486328125,4812400
2019-02-08,77.5861876662927,78.10111561765741,76.91930531566217,78.05046844482422,2477200
2019-02-11,78.34592781576352,78.34592781576352,77.25696842271572,78.10956573486328,2420500
2019-02-12,78.52320227220173,78.9621659589619,78.36281739160975,78.43035125732422,2242500
2019-02-13,78.67517601660865,80.10179880523356,78.5907618770112,79.35050201416016,2412800
2019-02-14,78.97905117241234,79.30827073799605,78.32905538508624,78.70048522949219,1831800
2019-02-15,79.4180146679602,79.8316483496644,79.32515720711456,79.67125701904297,1571500
2019-02-19,79.38423713151398,80.18618079675507,79.22384582231238,79.87384796142578,2940100
2019-02-20,79.9920350683032,80.48163949498856,79.60372500005705,80.24527740478516,2124400
2019-02-21,80.32968540364429,80.48162691755815,79.55305894813696,79.88227844238281,1688700
2019-02-22,80.00047801735408,80.14398910329548,79.64593485525408,79.83164978027344,1371000
2019-02-25,80.19461306871045,80.55759946968939,79.87383693497333,80.11019897460938,1703800
2019-02-26,79.94136409342194,80.36344100297619,79.39266926330744,79.42642974853516,2155700
2019-02-27,79.23124953620004,80.00353019465783,79.17184333170329,79.7574234008789,1751600
2019-02-28,79.85926846412728,80.30057730015635,79.59618473770438,80.09689331054688,1981300
2019-03-01,80.42786205532397,80.90311816596225,80.03747750090763,80.63154602050781,1605600
2019-03-04,80.7843040851699,81.04738777459949,79.39249605917048,79.94412231445312,1970500
2019-03-05,80.15630259738982,80.16479104931375,79.36704491304934,79.77440643310547,1831600
2019-03-06,79.74045213155944,80.14781361601561,79.2057962533274,79.37552642822266,1493300
2019-03-07,79.16334948587058,79.60465823901893,78.80691228318246,79.12940216064453,1949000
2019-03-08,78.56081613853102,79.25672027022713,78.28075550052374,79.18034362792969,1416100
2019-03-11,79.3925024111595,79.91018785582325,79.25671309298293,79.86775207519531,1980300
2019-03-12,80.0544556645649,80.41089289707179,79.6555826532778,79.83380126953125,2109500
2019-03-13,80.02050354631041,80.10536862399984,79.31611109938639,79.39249420166016,2302400
2019-03-14,79.28218422981718,80.11387774526487,79.27370225221297,79.64710998535156,1851000
2019-03-15,79.48585707079278,80.79279366534102,79.48585707079278,80.48727416992188,4428100
2019-03-18,80.82672932861517,81.14073722991319,80.52969832727392,80.64002227783203,2247800
2019-03-19,80.72488557106117,81.08981118532249,79.74892111666088,79.95259857177734,1642300
2019-03-20,79.91866638772667,80.03747879861497,78.95967864990234,78.95967864990234,2543000
2019-03-21,78.92572845839283,80.5636497488328,78.5098850353706,80.27510070800781,1950100
2019-03-22,80.05446761622798,80.55517621167517,79.68105342654415,79.9186782836914,1524200
2019-03-25,80.07991521876919,80.45332935586065,79.6216359981908,79.76590728759766,1386400
2019-03-26,79.84227487681032,80.30903598266333,79.51977855753377,79.85924530029297,1769600
2019-03-27,79.8168225481201,80.25812481753532,79.4943262024031,79.90168762207031,1349300
2019-03-28,80.13085056347074,80.5382121183353,79.13791527165323,79.72349548339844,1380000
2019-03-29,80.1393204846396,80.16477936190795,79.4943342030813,79.92715454101562,2085200
2019-04-01,80.21568671391343,81.08981572710964,80.16476896597983,80.69942474365234,1536700
2019-04-02,80.9285672250138,80.98797342228784,80.41088187385853,80.46179962158203,1605300
2019-04-03,80.83524318814882,81.36141718077117,80.16479787449514,81.16622161865234,2522100
2019-04-04,80.98799121474029,81.692383762018,80.98799121474029,81.53113555908203,1549800
2019-04-05,81.84511739612361,82.42220888718123,81.46321490179459,81.73478698730469,1411600
2019-04-08,81.19167597189053,81.69239105342898,79.94413896892283,80.51274871826172,1572000
2019-04-09,80.12233842140368,80.53818179756979,79.84227786254515,80.07990264892578,1079500
2019-04-10,80.26662488672638,80.66549791430221,79.9865642748381,80.62306213378906,1431700
2019-04-11,80.83524371460824,81.38687659397085,80.72491972865264,81.31049346923828,1168700
2019-04-12,81.73479659298216,82.40524167423776,81.6329610956912,82.32886505126953,1416000
2019-04-15,82.3373781667679,82.47316751423237,81.64996240090827,81.81121063232422,930000
2019-04-16,82.1082289688546,83.37273631522662,81.98092809409964,83.33030700683594,1768600
2019-04-17,83.44910904243187,83.59338032762624,82.4816328743898,82.68531036376953,1337200
2019-04-18,82.60893108336718,83.40667712632752,82.06578677001276,82.082763671875,2533100
2019-04-22,81.67539121798765,82.42221940453013,81.49717262114186,82.3797836303711,1049400
2019-04-23,82.10822618343248,82.83807760082406,81.9215191034312,82.5665054321289,1754300
2019-04-24,82.38828244670528,82.69380192968022,81.79421390768026,81.8196792602539,1765000
2019-04-25,81.50567214628632,82.21006465438576,81.06436334430965,81.87059783935547,1483200
2019-04-26,81.94696562881002,82.77017046210166,81.7857239270367,82.6683349609375,1218500
2019-04-29,82.7786707291094,83.38970972248357,82.7786707291094,82.96537780761719,1174200
2019-04-30,83.084164771029,84.13650578454694,82.94837549197419,84.06861114501953,1759600
2019-05-01,84.06015170098291,84.73907885385549,83.16905212402344,83.16905212402344,2089700
2019-05-02,84.00075656073803,84.86639089899943,82.47315893463932,83.41517639160156,1949200
2019-05-03,83.74612758056647,84.01769968419043,82.4391848085043,83.66126251220703,2028500
2019-05-06,82.75322775963156,83.32183108091758,82.23554220598535,82.89749908447266,1619800
2019-05-07,82.53255408926279,82.99932176657344,80.84371494963219,81.18318176269531,2222400
2019-05-08,80.83523185091336,81.64145991987733,80.47030613579686,80.89463806152344,2123500
2019-05-09,80.35147517558879,80.69942390751307,79.75741320655227,80.10536193847656,2007700
2019-05-10,79.78287589570996,81.90453513628992,79.73195167107873,81.79420471191406,1883900
2019-05-13,80.80976128905995,80.911596792646,79.38400596574154,79.84228515625,1350200
2019-05-14,79.73195205553087,81.24257888093149,79.71498163043208,80.40239715576172,2301500
2019-05-15,80.13932075069569,81.54809925414473,80.13932075069569,81.03890228271484,1851100
2019-05-16,81.13226155697411,82.099737813585,81.04739646819604,81.36140441894531,1950700
2019-05-17,80.64004762603,81.70936604177568,80.64004762603,81.16622161865234,1416300
2019-05-20,81.07285161954619,81.87908611284466,80.99647498559514,81.42080688476562,1236800
2019-05-21,81.81119057982784,82.32038755842694,81.31047557727192,82.24401092529297,1865300
2019-05-22,82.0572987185825,82.6174134175389,81.54809529707065,82.39675903320312,1876200
2019-05-23,81.88755624434063,81.89604469403768,81.01343369445357,81.45474243164062,1316200
2019-05-24,81.66691604679419,81.89605241188849,81.27652502141918,81.78572845458984,1049600
2019-05-28,81.7432838998205,82.2270219295594,80.64001854613318,80.69942474365234,1894700
2019-05-29,81.38685530079445,81.79421027681788,80.84371101623614,81.66691589355469,1828700
2019-05-30,81.96551143460951,82.23850204811207,81.410997420386,81.80342102050781,1395800
2019-05-31,80.98444293472387,81.67544894810555,80.89060180838696,81.47924041748047,1403100
2019-06-03,81.32568375744604,82.71622858709895,81.2744935460917,82.55413818359375,2059800
2019-06-04,83.26219457184214,83.6546180746395,82.86977106904479,83.50106048583984,1747300
2019-06-05,83.52667229168577,84.88309245400434,83.44135744414123,84.73806762695312,2047100
2019-06-06,84.81483026460894,85.02810433377681,84.41387397319608,84.8830795288086,1771600
2019-06-07,84.95134448698457,86.2651137767983,84.9086870618272,85.92387390136719,2270300
2019-06-10,86.17979005783883,86.38453786719273,85.7703074563482,85.98358154296875,1583600
2019-06-11,86.20539765953835,86.47838825934193,85.07931062177242,85.67647552490234,1488100
2019-06-12,85.7788486455844,86.29923798860737,85.59116638959459,85.83003234863281,1127700
2019-06-13,85.89825793144757,86.37598971774938,85.62526740947403,86.2480239868164,1881200
2019-06-14,86.31627469715171,87.42530237242563,86.29921563675703,87.13524627685547,1019400
2019-06-17,87.2290928560904,87.27175027266614,86.20537994435207,86.4015884399414,1295000
2019-06-18,86.41866544105845,87.0584877226795,86.22245041090679,86.9049301147461,1467300
2019-06-19,87.05848693025747,87.89451772581165,87.05848693025747,87.6641845703125,2555300
2019-06-20,87.86038117981504,88.71347743189995,87.52767416219055,88.33811950683594,2870900
2019-06-21,88.1504551925567,88.2869472361345,86.10302247001636,86.34188842773438,2704700
2019-06-24,86.29068139813302,87.50207643257643,86.25655676931115,87.17790222167969,1197500
2019-06-25,87.27175161115642,87.3911845690707,86.68311309814453,86.68311309814453,1890200
2019-06-26,86.69164137464954,86.77694969606472,84.7807011301891,84.87454223632812,1850200
2019-06-27,85.2669791268459,85.60821897476191,84.95133763712582,85.42906951904297,1074900
2019-06-28,86.05181938138425,86.79400893871964,85.94091270556522,86.75135803222656,1756000
2019-07-01,87.85184716023612,88.03952285192246,86.93903451130483,87.99687194824219,1418000
2019-07-02,87.8347854204527,88.35517463172897,87.52767026269596,88.0992431640625,1437100
2019-07-03,88.09927912142624,91.64816394458592,88.09927912142624,89.25949096679688,1090800
2019-07-05,89.25947050727382,89.31066071513123,88.34665765522307,89.1400375366211,1074000
2019-07-08,88.9950122848862,89.29359471007042,88.74761355870248,89.04619598388672,1251600
2019-07-09,88.81586670332939,89.40450530194272,88.73055836507172,89.28507232666016,1321900
2019-07-10,89.24241483544053,89.79692879660779,88.55993511267945,88.94383239746094,1125200
2019-07-11,88.16748858017787,88.55991204051581,87.26320871542556,87.99687194824219,1767300
2019-07-12,88.16750242376641,88.66229984612058,87.77507890181222,88.6452407836914,979400
2019-07-15,88.73907005843215,89.05471801757812,88.38930397647769,89.05471801757812,1263800
2019-07-16,89.1656430366873,89.5068829373395,88.91825078003944,89.4471664428711,1161000
2019-07-17,89.30213499660479,89.30213499660479,87.40825987121414,87.8177490234375,1402100
2019-07-18,87.80920238533777,88.1930931167458,87.38265423550295,88.03953552246094,1205900
2019-07-19,88.15044801893056,88.15044801893056,86.46984715639742,86.51250457763672,1294700
2019-07-22,86.4527886199294,86.99024353340415,86.22245544887537,86.34188842773438,1008700
2019-07-23,86.33336737242766,86.68314007847856,85.67648589944316,86.59783172607422,1257500
2019-07-24,86.57221942558263,87.15232519698355,86.06888920063064,87.08407592773438,1017300
2019-07-25,87.22056630728217,87.38265669152985,86.74283444879443,87.0499496459961,1034900
2019-07-26,87.06699283342871,87.85184625462128,86.60632012162239,87.80918884277344,893600
2019-07-29,87.86890817449064,88.25279885918864,86.77694608515573,86.85372161865234,1407600
2019-07-30,86.58930328637118,87.44239987047337,86.35897007245218,86.8708267211914,1265000
2019-07-31,89.8225171123059,93.09840403197737,89.8225171123059,91.62255096435547,3523900
2019-08-01,91.86994527111571,91.9979045129081,88.96088368034506,89.47274017333984,2090800
2019-08-02,89.30212167291016,89.62629592645595,88.14191017475599,89.15709686279297,1727200
2019-08-05,88.45757285892034,88.77321437946667,86.44426471906147,86.82815551757812,1853100
2019-08-06,86.92198845807937,88.636713981023,86.43572378842178,88.61112213134766,1913800
2019-08-07,87.43383217236375,89.01205892108938,86.026222068892,88.15043640136719,1771400
2019-08-08,88.7049676852522,90.07844691912985,88.35519503258742,89.8310546875,1462400
2019-08-09,89.6604113525925,89.83956077762434,88.00540911289508,88.79878234863281,1984700
2019-08-12,88.51727997782532,89.35331076431042,87.51062601447991,87.74095916748047,1027900
2019-08-13,87.467971989108,89.4727472076402,87.04995657963576,89.0973892211914,1444100
2019-08-14,88.20161902514596,88.48314234415278,86.01769475102515,86.75135803222656,2244900
2019-08-15,86.89637617608685,87.322924260003,86.27361310978209,86.87931060791016,1244600
2019-08-16,87.31441390763348,88.44050087812789,86.27363527411718,88.05661010742188,1939900
2019-08-19,89.11443437120315,89.11443437120315,88.50020402377946,88.7134780883789,1640200
2019-08-20,88.47462551464093,88.96942298116653,87.9968936206763,88.05661010742188,923700
2019-08-21,88.48314140270313,88.68788267407159,88.12484255065638,88.62816619873047,920900
2019-08-22,89.1826842018987,89.43860917588313,88.22721404330939,89.1485595703125,1098000
2019-08-23,88.73907477251858,89.88222720556873,86.58074216248411,86.99876403808594,1418500
2019-08-26,87.45944183367186,88.10779693319975,86.9049343693404,88.04808044433594,1230700
2019-08-27,88.47463710148753,88.78175236171644,87.35708277091605,87.55329132080078,1274900
2019-08-28,87.21205059812392,87.77509085548085,86.71725310838565,87.36560821533203,1433200
2019-08-29,88.03428648234582,88.22288955985472,87.27987417231026,87.63136291503906,1296800
2019-08-30,88.222874556256,88.46291241752088,87.35701809337242,87.77708435058594,2077800
2019-09-03,87.27986676983393,88.07713918588453,87.10841300875407,87.90568542480469,1969100
2019-09-04,88.73726240806808,89.22591289061339,88.4629324273504,89.07160186767578,1236400
2019-09-05,90.01460278431244,90.52039598430696,89.354498575066,89.48308563232422,1158400
2019-09-06,89.3887909286953,90.4861173786575,89.18304508081476,90.28036499023438,993700
2019-09-09,90.89757927652704,90.95758873500927,89.84312642883351,90.69183349609375,1075500
2019-09-10,90.86329707681773,90.88901448459329,89.10587329322895,90.59754180908203,1396200
2019-09-11,90.40035662296603,91.00903241240012,89.78311926588489,91.00045776367188,1398700
2019-09-12,91.14620736241827,91.60056570307178,90.50324596552183,91.36910247802734,1310000
2019-09-13,91.6520149966399,91.92634495477594,90.45181897709146,90.70899963378906,1909400
2019-09-16,90.41753152300697,91.22337867758982,90.0574746609543,91.1976547241211,1299500
2019-09-17,91.19763954761655,92.56072107075592,90.97475097898554,92.53500366210938,1911900
2019-09-18,92.58644788058044,93.18654261173776,91.88347696384957,92.57787322998047,2078900
2019-09-19,92.72361154734,93.52945206929279,92.68931948717622,92.89506530761719,1601200
2019-09-20,93.1608141505558,93.46086148054546,92.01205964701217,92.51785278320312,2087900
2019-09-23,92.21782224127003,93.18654852317441,91.91777485665739,92.93794250488281,1080800
2019-09-24,93.33227487973394,93.91522678383832,92.14065366319637,92.38069152832031,2146500
2019-09-25,92.5864479961041,92.80076847757655,91.98635326419802,92.29497528076172,2303900
2019-09-26,92.28639909137092,93.1351063524988,91.97777707995317,92.68074798583984,1979800
2019-09-27,93.0493890394609,93.0493890394609,91.8149008668243,92.44071960449219,1550900
2019-09-30,92.91220826527223,93.32370644757208,92.37212303276155,93.16939544677734,2163500
2019-10-01,93.4437282844875,93.82950252816083,91.7120217023749,91.8749008178711,2530100
2019-10-02,91.41197663563723,91.84061763249662,89.9803172758571,90.53755187988281,1466700
2019-10-03,90.51182890465519,91.02619676117031,89.86029279811355,90.57183837890625,1276600
2019-10-04,90.64042825844149,93.01509650804311,90.64042825844149,92.98080444335938,1715000
2019-10-07,92.73219699232831,93.21227938382607,92.11495287507616,92.12352752685547,1336300
2019-10-08,91.48914198315894,91.7206052602385,90.76045354430192,90.78617095947266,1422400
2019-10-09,91.38624444774119,91.78059331623166,91.1204891656271,91.36052703857422,836100
2019-10-10,91.31767258221441,92.62074483954152,91.30910447170346,91.84918975830078,1240800
2019-10-11,92.76649668544586,93.41803292283662,92.47502390641577,92.52645874023438,1297000
2019-10-14,92.36354230744011,93.04937038598291,92.1577965000938,92.78361511230469,1519200
2019-10-15,93.11796151449612,93.55517057046484,92.60358714658175,92.64645385742188,1489200
2019-10-16,92.18353828286881,92.37214138136405,91.06907553623617,92.14924621582031,1336200
2019-10-17,92.40640735625647,92.9379244346129,92.01205850736281,92.36354064941406,1051600
2019-10-18,92.75790753357279,93.17798041257294,92.22639689241394,92.93794250488281,1671800
2019-10-21,93.3922890440657,93.69233639056435,92.9550734588582,93.55516815185547,1399800
2019-10-22,93.16080924825482,93.20367595337244,91.7977343606546,92.15779113769531,1417900
2019-10-23,92.1578012392512,92.92935623215325,92.1578012392512,92.74075317382812,1060900
2019-10-24,92.92936037485008,93.05795396948993,92.50071941974518,92.80934143066406,1104300
2019-10-25,92.74932001057526,92.75788811938342,91.49768936776942,91.93489837646484,1758100
2019-10-28,92.26925270730419,92.81791262482656,91.37767870619483,91.3862533569336,1937400
2019-10-29,91.55770105731591,92.77503967285156,91.14620290558518,92.77503967285156,1784900
2019-10-30,92.13208715127612,92.25210609443894,88.85727054381532,89.97173309326172,2267400
2019-10-31,89.56022910029121,91.26621802061076,89.2173150782793,91.23192596435547,1600600
2019-11-01,91.71203714887695,92.06351939044858,90.40896476218727,90.78617095947266,2281400
2019-11-04,91.34340303936233,92.18353576722316,91.18051736046279,91.29196166992188,1379000
2019-11-05,91.66915904804044,91.78917799763067,90.70900091077631,90.7347183227539,1554500
2019-11-06,90.76041999030262,91.7205713512726,90.58895971831468,91.686279296875,1948200
2019-11-07,91.68627917021227,92.93791626210292,91.56626025025683,92.34638977050781,1974500
2019-11-08,92.19210166719229,92.85220589070569,92.0206413529054,92.74933624267578,1374500
2019-11-11,92.32924420600264,93.81234454904433,92.08063824785833,93.76947784423828,1011100
2019-11-12,93.97525123476177,95.15829799031643,93.6923466169523,94.41246032714844,2053000
2019-11-13,93.84665638256756,95.14972207247212,93.49516764259761,94.78966522216797,1806200
2019-11-14,94.60963315688963,95.03827411662887,94.38673802647345,94.9868392944336,988100
2019-11-15,95.13255902044344,95.43260633169983,94.69534348658937,95.24400329589844,1459500
2019-11-18,95.03824747300777,95.5954818725586,94.95252061320153,95.5954818725586,1668900
2019-11-19,95.6212213258367,95.81839249480294,95.08113609803245,95.18400573730469,1682200
2019-11-20,94.961118663183,95.31260740191941,94.20671290225866,94.64392852783203,1787800
2019-11-21,94.56675941311632,94.84966399523871,93.7009094480142,94.47245788574219,1755900
2019-11-22,94.55819939316513,95.15829412730065,94.22385996406933,94.3353042602539,1036100
2019-11-25,94.51532338454948,95.25258629428453,94.51532338454948,94.84966278076172,956200
2019-11-26,95.06399559052117,96.56423901372514,94.84967510149202,96.5470962524414,2127300
2019-11-27,96.75376240496058,96.87431658446667,96.09932073784893,96.46098327636719,1599900
2019-11-29,96.63319686170797,96.8743051923666,95.83236900932937,95.884033203125,817900
2019-12-02,96.19402317221747,96.31457732710341,95.59985871620195,95.70319366455078,1180700
2019-12-03,94.97127204874894,95.05738123554175,93.82600081224606,94.23933410644531,1191300
2019-12-04,94.17044879233823,95.16932723407582,93.9637854198598,94.84210968017578,1209100
2019-12-05,94.85932690104089,95.00571316960007,94.15321451684105,94.325439453125,2608500
2019-12-06,94.86794944186916,96.02183371828868,94.86794944186916,95.66877746582031,1805100
2019-12-09,95.62570463395801,96.05625709683993,95.23820347553875,95.85820007324219,1789400
2019-12-10,95.87543399865982,96.23710311597846,95.26405019588074,95.35877227783203,1031000
2019-12-11,95.18652271721854,95.30707686026899,93.92069764548071,94.36846923828125,1489300
2019-12-12,94.19626639814557,95.21237046356664,93.80015892446741,95.0229263305664,1757200
2019-12-13,94.54931917460112,94.97125872950787,94.05848965203766,94.46320343017578,1523400
2019-12-16,94.63543358678102,94.82487772346703,94.00682409411465,94.39432525634766,2329900
2019-12-17,94.62682169508201,95.25543119437258,94.24793341771733,94.59237670898438,3208100
2019-12-18,94.87653528894504,94.87653528894504,94.0240433031241,94.42015075683594,1672200
2019-12-19,94.24794209032271,95.76348876953125,93.8432282482801,95.76348876953125,2351900
2019-12-20,96.81402249415169,97.58040531631057,96.02180757659333,96.08208465576172,3457700
2019-12-23,96.28874209740978,96.4437412300321,95.0573619242737,95.47930145263672,1834700
2019-12-24,95.5395979005256,96.10793035861678,95.5395979005256,95.72904205322266,831700
2019-12-26,95.72041491653725,96.54707475512937,95.7031891411056,96.09929656982422,822900
2019-12-27,96.3318099975586,96.5470862280772,95.93570252176947,96.3318099975586,1041600
2019-12-30,96.44375404993762,96.4868119251651,95.87542163154,96.24569702148438,920300
2019-12-31,96.28877444895343,96.85710698275574,96.09071738028304,96.83126831054688,1109000
2020-01-02,97.27903889807655,97.30487099851544,96.1509933808435,97.14987182617188,1212400
2020-01-03,96.30597911129088,97.390973240273,96.24570202466464,97.15847778320312,1047100
2020-01-06,96.73654497307628,97.48570878440752,96.47821738171803,97.44265747070312,1214800
2020-01-07,97.02929273863731,97.29623313426735,96.58152111664096,96.60735321044922,1641000
2020-01-08,96.91737886554148,98.0195923109156,96.8226567816693,96.87432098388672,1748900
2020-01-09,97.30484836025012,98.08845692970874,97.06374005263474,97.97650909423828,1462000
2020-01-10,98.13150998781036,98.30373490326879,97.45984924179444,97.69234466552734,1431200
2020-01-13,97.71821008164336,98.5879215063943,97.69237140996937,98.57931518554688,1526100
2020-01-14,98.46734766729264,98.50179265294022,97.68374559536548,97.99374389648438,1899100
2020-01-15,97.83875536976223,98.70846671539145,97.34792576797872,98.38986206054688,1692500
2020-01-16,98.63096211373973,100.02595450281893,98.39846009737181,100.01734161376953,1902900
2020-01-17,100.23261316813193,101.28316221294614,99.75900283818811,101.22288513183594,1725700
2020-01-21,100.87843664951399,101.8428698975324,100.8009337951075,101.43815612792969,1314100
2020-01-22,101.81705453972822,102.20455573604214,101.25733496930359,101.30900573730469,1274100
2020-01-23,100.80093239035011,101.94620342612029,99.97427251655087,101.73954010009766,1502400
2020-01-24,101.81704884861043,102.2562142186682,101.16261380780179,101.85149383544922,2152200
2020-01-27,100.74927387248506,101.55010169682394,100.37038561202523,100.38761138916016,1135200
2020-01-28,100.6459315668413,101.73953839520698,100.6459315668413,101.21426391601562,1496500
2020-01-29,102.04093380281999,102.2303779378268,101.32621513700673,101.92037963867188,1878800
2020-01-30,101.25732461667715,103.31537142423021,101.24010540891052,103.22925567626953,1289400
2020-01-31,102.65231713997174,103.42731288504774,101.84287640959134,102.07537841796875,1754500
2020-02-03,102.47149137900871,103.39287343366183,102.29927301297822,102.5145492553711,1439300
2020-02-04,103.470365699499,104.33147058087415,103.2550894791552,103.2895278930664,1848200
2020-02-05,104.25398146240336,107.58646015752687,104.25398146240336,107.35395812988281,2718400
2020-02-06,107.4400744630995,108.00840695096362,106.59619519105364,106.68230438232422,1506700
2020-02-07,106.6650536184022,107.43143636250701,106.44116453156121,107.14727020263672,1331600
2020-02-10,107.06980874672037,107.49175499075393,106.14842652009916,106.73397827148438,1534300
2020-02-11,106.69089703719347,107.99116725881132,106.53589789441975,107.7242202758789,1739600
2020-02-12,107.85340324438495,107.85340324438495,105.87285907987756,106.58757781982422,1549100
2020-02-13,106.47564281169075,107.56924335573024,106.0881415898485,107.54341125488281,1367500
2020-02-14,107.57785295550535,108.14617886589656,107.33674459535695,108.12895965576172,1110900
2020-02-18,107.98258419844245,108.43035597363847,106.87175779667201,107.03536987304688,1663700
2020-02-19,107.29369574163107,107.63813910069541,106.6478669070269,107.00092315673828,1414600
2020-02-20,106.7683886091173,107.19033471619139,105.95895451678275,106.31200408935547,2146100
2020-02-21,106.16561714955866,106.80283289546715,105.8470059917501,106.44978332519531,1477700
2020-02-24,104.58118656964324,105.37340806374782,103.48758624680461,103.7975845336914,1745600
2020-02-25,103.97843894429104,104.02149682639644,100.86984906394079,101.0162353515625,2046400
2020-02-26,101.5759459128035,102.48010879870904,99.64707253520953,99.65568542480469,2479000
2020-02-27,98.6740231346346,99.05291145359914,94.60961287450347,94.65266418457031,2366900
2020-02-28,92.22966834850888,93.37193830518191,89.05381257682286,91.07874298095703,4179800
2020-03-02,90.50759293920126,97.57755741953437,90.50759293920126,97.49967193603516,2794600
2020-03-03,97.29200613536615,98.28716717074632,93.45847757803327,94.49690246582031,2810300
2020-03-04,96.34010139359634,99.42076716306558,95.33628509442704,99.09193420410156,1905900
2020-03-05,96.18433944160695,96.99776975047504,92.62772506118137,93.85652923583984,2459900
2020-03-06,90.17876253301378,93.20750902220338,89.91915965236929,92.7142562866211,3277500
2020-03-09,86.1635194698007,86.67408307809885,81.36078975730432,82.73670959472656,2527100
2020-03-10,85.98179797689775,86.70869406166209,81.84539613665356,85.895263671875,2511100
2020-03-11,83.29054916017033,83.6626526568678,78.35802057803645,80.27910614013672,2662000
2020-03-12,74.45524940216889,78.21089219974854,72.44762325092464,72.51685333251953,4397700
2020-03-13,77.41477871806819,80.53006027531828,71.9111117726635,80.27910614013672,3606000
2020-03-16,67.49778242113233,78.34934977186393,67.49778242113233,73.53797149658203,3607500
2020-03-17,75.42446461395403,78.44455650609208,73.78893499556895,76.09944152832031,2917900
2020-03-18,70.64767043135491,72.47357230353174,55.495283495771695,65.37765502929688,3617400
2020-03-19,64.14884186039542,67.94775440656855,61.20663656061268,64.6334457397461,2475800
2020-03-20,66.07859352203893,68.06891522897655,61.23260059461977,63.923858642578125,3911100
2020-03-23,62.08064785739781,65.69783679964178,59.58842454204128,63.370033264160156,3181100
2020-03-24,67.5843150938341,68.51890133554964,65.50745897962523,67.42855072021484,3197500
2020-03-25,67.37661041866102,75.03500875827424,64.9103474417878,71.82453918457031,3539600
2020-03-26,71.91975344404936,78.3233905673598,71.83321914552026,77.44937896728516,3563500
2020-03-27,74.51581480131465,80.12331866990206,73.66776291265687,76.54940032958984,2662500
2020-03-30,76.39363539978075,82.4597835052615,73.97064228271198,81.89730072021484,2745400
2020-03-31,80.82428631527442,81.5079186401435,78.92915375142404,79.37914276123047,2534900
2020-04-01,74.8446482902434,76.8436253987403,73.85814285057717,74.76676940917969,2684000
2020-04-02,74.6542664540341,77.64840431425098,72.7245260841133,74.23889923095703,2580000
2020-04-03,73.63314703605347,75.27732493880264,72.47357303649817,74.3860092163086,3264300
2020-04-06,78.34068766296218,81.88864639720218,76.7051651415425,80.9281005859375,2408400
2020-04-07,84.45875087241429,86.1635033818299,79.83775264072789,80.07139587402344,2677500
2020-04-08,81.37808402161626,85.12507731586174,79.18007885459762,84.15587615966797,1951900
2020-04-09,85.6183180724304,88.43072485299611,84.63181283757254,86.8298110961914,2714200
2020-04-13,88.11054543692177,88.48264877163635,84.26836278099847,84.80488586425781,2225500
2020-04-14,86.63079820503427,89.2268664602594,85.76544211995922,88.64707946777344,2393700
2020-04-15,85.4366229321269,86.44908813006755,84.34627224088247,84.75299072265625,2036600
2020-04-16,84.60584931934322,86.74327959726706,84.4673957988324,86.47502136230469,2168600
2020-04-17,89.13169984396535,91.54604473879226,86.63947605034308,90.79318237304688,3991000
2020-04-20,89.28744443031741,91.09603554610571,87.82499047966945,88.8893814086914,2378900
2020-04-21,85.91255092858036,88.49996377009838,85.16834416846861,86.61348724365234,1731600
2020-04-22,88.16248546268825,89.00188201573596,86.44042850877058,88.25767517089844,1828600
2020-04-23,88.8201499485027,89.3826327362914,86.03370223846835,86.05966186523438,1672200
2020-04-24,87.15000260351535,88.04997364233785,85.88658362655559,87.7817153930664,1801100
2020-04-27,88.10187923139077,89.63356282230386,87.96342572495952,89.20953369140625,1639800
2020-04-28,91.02682496643939,92.36812317668362,87.98942271650169,88.12787628173828,2058400
2020-04-29,90.47299151998033,92.35081285146484,88.93265196935091,91.57199096679688,2661100
2020-04-30,89.66821844404264,90.84510349114382,87.59136209020855,88.02404022216797,2468700
2020-05-01,86.50966564141042,87.04618229272852,85.58373471507885,86.31063079833984,2186100
2020-05-04,85.65293310198669,87.17595478961248,84.94334150143732,86.8298110961914,1548000
2020-05-05,87.53077725934277,89.40859854964239,87.53077725934277,88.39613342285156,2006900
2020-05-06,88.55189662365643,90.24799388941463,87.42693098513574,87.81634521484375,2471500
2020-05-07,88.76824070283035,90.0403153749262,86.6740802804593,87.27117156982422,2408500
2020-05-08,88.78555393999656,88.95862915910088,87.0894564056415,87.2192611694336,2217700
2020-05-11,86.4231300353358,88.62978448527728,85.47988830095085,88.12787628173828,2079100
2020-05-12,88.32692774915735,88.75095053782997,84.39820888910207,84.41551971435547,1634100
2020-05-13,83.87898342025885,84.27704651175104,79.13682816108208,79.6820068359375,2798200
2020-05-14,78.90319448660647,81.47330397507172,77.4580509257867,81.2742691040039,1690400
2020-05-15,80.54734371311541,82.73669349030673,79.65602802695226,82.53765869140625,2439700
2020-05-18,85.05587017539106,86.56158826500052,84.85683532459214,85.70488739013672,1611800
2020-05-19,85.12508427374016,86.00774461506029,84.12992341095597,84.17318725585938,1180200
2020-05-20,85.29817278260549,85.61835699997087,83.72322453350291,83.930908203125,2386800
2020-05-21,83.49821959545372,83.80109295121332,79.68200210859473,81.45597839355469,2972300
2020-05-22,81.7155892952661,82.2607613449439,80.20987129938638,82.0530776977539,1510200
2020-05-26,84.7183612123824,84.90874060556112,81.23097728032309,81.3867416381836,2756600
2020-05-27,83.4289811768097,84.5885551318391,81.80210755350626,84.57125091552734,2711600
2020-05-28,85.78949904002653,86.41601842664497,84.33632618645865,85.50234985351562,1932700
2020-05-29,85.00634808818525,85.30220074787552,83.62278347229014,85.11076354980469,2112400
2020-06-01,85.5893527826477,86.65965105015717,85.24998926964946,86.20716857910156,1601100
2020-06-02,86.49429951902805,86.77275172250128,85.57192120097831,86.14623260498047,1586000
2020-06-03,87.23396237274845,87.80827394009334,86.76407290096428,87.3731918334961,1673200
2020-06-04,86.92940480888429,88.83505989031495,86.36379675176245,88.63492584228516,1980800
2020-06-05,92.6289717547849,92.75949770595582,89.50508562124243,91.77621459960938,2313500
2020-06-08,91.93282230411484,93.17715701355024,91.16707378210901,93.09883880615234,2240200
2020-06-09,91.7240118365855,92.13298343543391,89.46157959743564,89.80964660644531,1654900
2020-06-10,89.60950587405084,90.49707037394282,88.4869933390996,88.73934173583984,2013100
2020-06-11,86.78147760359104,87.21655969866028,82.47416087911017,82.48286437988281,2295400
2020-06-12,84.70178037134013,84.84100983051901,81.15151546701696,83.27471160888672,2198800
2020-06-15,81.0035830662289,85.6328630334996,80.66421955566975,85.12816619873047,2049000
2020-06-16,87.5646221952532,87.95620007364329,84.58866218585369,86.25067901611328,1850200
2020-06-17,86.25936840889015,86.71185747733769,85.01503342889771,85.23257446289062,1566900
2020-06-18,84.80619837264472,86.16365233999264,84.05785666274119,85.9287109375,1337000
2020-06-19,87.88658576608337,87.88658576608337,84.84971451283953,85.91131591796875,3654700
2020-06-22,85.18036685924851,85.7807822383396,84.3537135844402,84.54515075683594,1465300
2020-06-23,86.07664326650955,86.38990291760693,84.00565480765569,84.11007690429688,1672300
2020-06-24,83.3617171951782,83.44873227089931,80.82083316787838,80.88174438476562,2743600
2020-06-25,81.2472221815002,83.43132923272024,81.14280010238339,83.38782501220703,1652400
2020-06-26,82.23050277531522,83.2746969804242,81.54307237873562,82.30011749267578,2418300
2020-06-29,83.15287735480746,83.4313295948358,82.3001202742066,83.0484619140625,1262200
2020-06-30,83.14420000096698,84.99764753611528,83.02237753229957,84.39723205566406,1839800
2020-07-01,84.17097085510386,84.78008303006929,82.98754722474978,83.12677001953125,1611000
2020-07-02,84.46684896304205,84.63218230569505,81.68232583788354,81.8737564086914,1941300
2020-07-06,83.3878369847427,84.24929768496055,82.74391069597391,83.22250366210938,1451400
2020-07-07,82.71779666559435,82.84832260748207,80.42056398814104,80.6207046508789,1312500
2020-07-08,77.60994470938277,79.1414288738113,76.30469844996537,76.76588439941406,5064400
2020-07-09,77.07043387384515,77.26187103756637,73.93784444964189,74.67748260498047,3216100
2020-07-10,75.04295413188338,76.16546667747652,74.56436783462544,75.67817687988281,2793200
2020-07-13,76.8093960429739,77.90580486564629,75.15608926576373,77.00953674316406,2846200
2020-07-14,76.91381805851283,78.68025043602145,76.8355064621077,78.07984161376953,2472100
2020-07-15,79.9941849788463,79.9941849788463,77.74916003558488,78.42788696289062,2480500
2020-07-16,78.11463841576033,80.94267210568728,78.0102229591348,79.71574401855469,2083400
2020-07-17,80.07252342974827,80.12473780701819,78.45402378858282,79.7679672241211,3274500
2020-07-20,79.41118684655878,80.24654368290624,79.02831247367311,79.12403106689453,1773400
2020-07-21,79.55911008730625,80.86435633834672,79.42858413443706,79.93328094482422,1723700
2020-07-22,79.49820296508861,81.58659840232798,79.47209910093237,81.37775421142578,1726400
2020-07-23,81.22112843303377,83.02237481544273,81.22112843303377,82.37844848632812,3225200
2020-07-24,82.46546752293632,83.07458651426037,80.82956103421016,82.10870361328125,1857300
2020-07-27,81.78672765250023,81.93466060541209,79.76794706406473,80.66421508789062,1635100
2020-07-28,80.66420989327399,80.97746950223944,80.0202903143229,80.2900390625,1114300
2020-07-29,80.32484596134461,82.13478888299544,80.27263823975908,81.79542541503906,1649800
2020-07-30,80.49016973911084,81.07317802390328,79.98547302742881,80.12470245361328,1712500
2020-07-31,80.0986300353822,82.247930375424,79.92459318434051,82.13481140136719,2077200
2020-08-03,82.25661234093407,84.61475628480741,81.7954264243704,83.70108795166016,1982700
2020-08-04,84.04046531687042,84.94543693846741,83.39653898840197,83.7446060180664,2443300
2020-08-05,85.44142779302092,87.50371276745939,81.69971895177942,82.4567642211914,3498800
2020-08-06,82.18700137630746,83.40523251502624,81.97816383901515,82.2131118774414,1306000
2020-08-07,81.84764060767826,84.38852505758457,81.84764060767826,84.3276138305664,1169400
2020-08-10,84.49295577220798,84.92803794059095,84.07528060830346,84.62348175048828,1262500
2020-08-11,85.90259752720935,86.2854718400916,84.02303996086923,84.25798797607422,1376700
2020-08-12,85.45012650029122,85.78079316338868,83.41394534655493,83.73590850830078,1404600
2020-08-13,83.11809751348078,84.32763209276851,82.71782270084462,83.76202392578125,1068500
2020-08-14,83.23121945676836,84.15359152175034,82.81353765746262,83.64019775390625,1581300
2020-08-17,83.81422140283996,84.11008070394224,82.76132344307518,82.8657455444336,1437100
2020-08-18,82.84832428371834,83.24859897846748,82.23050856102995,82.38713836669922,1367100
2020-08-19,82.65688584255774,83.42263449794612,81.69100316229301,82.03907012939453,1177400
2020-08-20,81.4821604724794,83.59665936296526,81.36033803753988,82.97884368896484,1618800
2020-08-21,83.09197354474834,83.42264017346247,81.82153467139712,82.22180938720703,1326200
2020-08-24,82.4828623295731,82.7787149602296,80.99488239808278,82.66559600830078,2399700
2020-08-25,82.97016763277777,83.14420448227332,81.45608355571493,81.59530639648438,1662100
2020-08-26,81.26462756975553,81.86504294388087,80.62941147259652,80.93396759033203,1688900
2020-08-27,81.406600475135,83.25336934669781,81.26655796468738,82.38687133789062,2327000
2020-08-28,83.05207450165375,83.05207450165375,81.96677156534754,82.53568267822266,2976200
2020-08-31,82.50940913661391,82.53567211677306,80.82893899654512,81.3978500366211,1571400
2020-09-01,81.31032614041581,81.94925175626499,80.76767140732093,81.36283874511719,1890400
2020-09-02,81.16153884444999,83.21836495829825,80.64514039545098,82.78948974609375,3079100
2020-09-03,83.32338440754319,85.24017454544581,80.9864800910502,81.69542694091797,2022100
2020-09-04,82.82450516137382,83.2971386804837,81.08276794143589,82.10680389404297,1892500
2020-09-08,82.0280229741835,82.08928990227183,79.70862067782078,79.86616516113281,1927600
2020-09-09,80.46134641662165,82.00178088966778,80.1812680285765,80.99524688720703,1784500
2020-09-10,81.49413037839317,82.35186745353886,81.03025121034162,81.06526184082031,1850800
2020-09-11,81.23156229239805,82.39564083383013,80.94273624721511,82.11556243896484,1288300
2020-09-14,82.62319498490555,83.64723084594577,82.50940877083794,83.10457611083984,1471400
2020-09-15,83.6734893973888,84.53123314011476,82.25559560632873,83.00830078125,2411400
2020-09-16,83.27963557006115,85.3889743836312,83.09583476139619,83.94482421875,1797400
2020-09-17,83.14834683029086,83.34090196504992,80.7501753282807,81.22280883789062,1539500
2020-09-18,80.99523697654405,81.38034721708195,79.56858890537947,79.89242553710938,2549400
2020-09-21,78.80711414942755,81.02148443564084,78.52703582622259,80.5488510131836,2608900
2020-09-22,81.15279575358424,82.273109365896,80.18127233218354,80.82019805908203,2095300
2020-09-23,80.74141556932759,81.45036244725235,78.39575683365146,78.43952178955078,1817800
2020-09-24,78.49202417887004,79.82239452736884,77.70430181836699,78.75460052490234,1941300
2020-09-25,77.95813336298023,80.17250389088385,77.82684517392461,79.89242553710938,2077800
2020-09-28,80.79393150266083,82.38687847013479,80.42632989730414,81.59040832519531,1385100
2020-09-29,81.25780623103509,82.08929363876018,80.77642511059969,81.782958984375,2403200
2020-09-30,81.87924570526475,82.86827103653806,81.67793623694777,82.39563751220703,2090500
2020-10-01,83.23587022272564,83.27963518164923,80.22502935696711,80.75017547607422,2662500
2020-10-02,79.9449388283319,82.58818457502608,79.80490298903925,81.41535186767578,1369000
2020-10-05,82.10680628335622,83.10458596020298,81.5203932005349,81.99302673339844,1501800
2020-10-06,82.26434060781824,82.9995504604328,80.75891695124076,81.09151458740234,2163800
2020-10-07,81.74794228634468,83.00829143904093,81.42409900284115,81.65166473388672,1558100
2020-10-08,81.92299666590257,83.06957308040488,81.62541633139932,81.9054946899414,1422900
2020-10-09,82.1768317405465,82.24685301067382,81.19655399155155,81.27532958984375,1501300
2020-10-12,81.49413737620982,83.01706320603289,81.3103365586101,82.50067138671875,1526500
2020-10-13,82.29060038579395,82.85076379494733,79.9712045493076,80.33880615234375,2513700
2020-10-14,80.41757161573717,81.4853724262507,79.85741490818823,79.89242553710938,2514300
2020-10-15,78.80712483067661,80.75891903197743,78.68459096501624,80.26878356933594,1812000
2020-10-16,80.36506949760131,81.63417324301726,80.36506949760131,81.03025817871094,3521000
2020-10-19,80.6276449343297,81.48538207285915,79.69113220200317,80.01496887207031,1326800
2020-10-20,80.7414279884182,80.98649575292166,79.58610375747637,79.71739196777344,1621500
2020-10-21,79.57735276114086,80.4088403427708,79.03470459633407,79.43731689453125,2483900
2020-10-22,79.51605674639713,80.47882551423677,78.86837691022771,80.25126647949219,1479900
2020-10-23,80.97772419290514,81.10026472667614,79.5685848468736,79.86616516113281,1166200
2020-10-26,79.27101094017604,79.55108932589688,78.36075451718445,79.48982238769531,1662700
2020-10-27,79.27975630182503,79.54232600259611,77.89686650727539,77.93187713623047,1800000
2020-10-28,76.80281027880582,77.85310244918747,76.43520868693172,77.02162170410156,2620500
2020-10-29,76.53149000920156,78.27322717042209,75.71751119999684,77.53801727294922,1653800
2020-10-30,77.26669585678832,78.24697352755801,76.75905170526853,77.67806243896484,1796400
2020-11-02,78.80711793014106,79.85741002314818,78.00189354699599,79.55982971191406,1922400
2020-11-03,80.87270263552114,82.55317274822315,80.77642507595642,81.32782745361328,1724600
2020-11-04,80.14624303862895,82.3606134408211,79.29725369887434,80.55760955810547,2148700
2020-11-05,81.62541507218182,82.39562887689196,78.8333791790162,79.13096618652344,2740200
2020-11-06,79.94495581239252,80.94274226320498,79.13973120200676,79.7786636352539,1507500
2020-11-09,84.57499021369823,84.89007920224037,79.78740180840566,82.17681884765625,3943200
2020-11-10,82.96455308899878,83.06958499261174,81.4591291918587,82.65821838378906,2607700
2020-11-11,83.24461134576343,83.45466842456797,82.25558620036436,82.59693145751953,1675000
2020-11-12,82.41315121212395,83.5859774283862,82.22934371008088,82.9820556640625,1794900
2020-11-13,83.31462634043153,85.00385052509964,83.31462634043153,84.6449966430664,1669900
2020-11-16,86.20294741105945,86.50053442240221,84.96885444228874,85.82659149169922,2023100
2020-11-17,85.82658348540467,87.29699639625058,84.94259021578463,86.97315979003906,1756400
2020-11-18,87.13944595305766,89.28380158496768,86.25545274394253,87.58582305908203,2517800
2020-11-19,86.82436903651971,88.23351511961002,85.90536507641383,87.8484115600586,2155700
2020-11-20,87.8309038124032,89.0387471404149,87.45454789792915,87.68211364746094,1817900
2020-11-23,88.57486501382516,88.75867249301211,87.5333271381373,88.671142578125,1878100
2020-11-24,89.75643636473754,92.09334044677792,88.7148919939192,91.7957534790039,2627000
2020-11-25,91.16559611013592,91.2706213213887,89.93149645715715,90.9817886352539,1950600
2020-11-27,90.83220294521219,91.7648124797976,90.46268183219746,91.62403869628906,1069400
2020-11-30,90.86741604085107,91.3953044182352,89.8732261515699,90.04918670654297,2931800
2020-12-01,91.06977169768166,92.23992207740072,90.85861098840185,91.75602722167969,2299000
2020-12-02,91.55367283671451,92.5918562349647,90.58587634638823,91.21934509277344,1710400
2020-12-03,90.70024953339431,91.76483305054882,90.35712174975326,91.351318359375,1435600
2020-12-04,91.67684550951007,92.2751207950169,91.25453749177875,91.81761932373047,1243800
2020-12-07,91.23693705512032,91.85281242124992,90.36592089851882,90.98179626464844,1488800
2020-12-08,90.30433006808293,93.0141654501544,90.12836952118046,92.776611328125,1578100
2020-12-09,92.38949202285501,93.13733437736111,92.23991818198239,92.54785919189453,1413800
2020-12-10,92.30150464299534,93.01415349253836,91.7824096851765,92.75020599365234,2220700
2020-12-11,91.94958306642447,92.95257288970964,91.34250780563346,91.87919616699219,1662100
2020-12-14,92.7326207462972,93.2605090778298,92.02876516261088,92.26631927490234,1975300
2020-12-15,92.5918492643357,93.75320630778933,92.187134642939,93.19012451171875,1404800
2020-12-16,93.60365724371636,94.57145384801129,93.29572287586785,93.63005065917969,1823600
2020-12-17,93.72680330864056,94.18431141643254,93.12852812246443,93.7531967163086,1821000
2020-12-18,94.14032836089565,95.10812478659886,93.52445973884757,94.49225616455078,5276700
2020-12-21,94.66821733146554,94.67701737254242,91.91439517128468,93.41007995605469,2140200
2020-12-22,93.75320099923904,94.3690762936381,93.26930617413703,93.42767333984375,1513600
2020-12-23,93.63883788749688,94.62423444222794,93.21652316047933,93.25171661376953,1083300
2020-12-24,93.42770164323487,94.50107867903564,93.19014746647704,94.3075180053711,509000
2020-12-28,95.03775081847589,95.87358030497536,94.49226902540902,94.5538558959961,1130000
2020-12-29,94.78259138460548,95.30167966150287,94.43945693021767,94.59782409667969,1406000
2020-12-30,95.11691379124105,95.55682181665148,94.8177728434808,95.15210723876953,1017200
2020-12-31,95.16971469601508,96.86776019399062,95.02014755622368,96.71819305419922,1033800
2021-01-04,96.69180326596441,96.99973759838693,94.29870208976945,95.09053802490234,2124600
2021-01-05,95.32807160541678,95.32807160541678,93.7620000458413,94.34268188476562,2054000
2021-01-06,94.91454568841085,97.72116081799552,94.67699832683793,96.77095794677734,2174800
2021-01-07,97.01731489879315,97.58040335797679,96.46303319224637,96.84135437011719,1545300
2021-01-08,97.23728139277387,97.34286175100522,95.63601621148788,96.73578643798828,1260900
2021-01-11,96.01434419106016,96.94695397320353,95.82958358550876,96.03194427490234,1290500
2021-01-12,96.41025923545187,97.22848855661289,96.04073804846685,96.58621978759766,1219200
2021-01-13,96.21669489432121,96.94694391127996,95.1609181971857,95.79438018798828,2023500
2021-01-14,95.89116429510645,96.37506588270755,95.19610870221796,95.95275115966797,1432900
2021-01-15,95.63601877585302,96.2255007345367,95.03774348809618,95.37207794189453,2126800
2021-01-19,95.54804247224862,97.21969467337895,95.32808841190162,97.017333984375,1255100
2021-01-20,96.87655584612098,98.28426032957121,96.58621490852873,97.65959167480469,1993400
2021-01-21,98.11708736967083,98.45142177973318,97.4044384850037,97.41323852539062,1605200
2021-01-22,96.94694993282175,97.62440545827647,96.33987460240685,97.1581039428711,1238700
2021-01-25,96.8237865443364,98.43384527259998,96.66541934176523,97.61561584472656,1124100
2021-01-26,97.67717648880797,98.0203109292945,96.04072478494972,96.35745239257812,1078800
2021-01-27,95.72397775479473,99.33122179636665,95.49522372899857,97.22846221923828,2797100
2021-01-28,96.99091715609333,97.99390689214201,95.8119668992326,96.16389465332031,2741200
2021-01-29,95.51284233700473,96.09352423769171,94.15792461453319,94.29869842529297,2144500
2021-02-01,94.17554470427169,95.95277081165658,94.0963577407802,95.64483642578125,1548300
2021-02-02,97.07012360761907,98.32826105055052,96.38386804101371,97.47483825683594,2057100
2021-02-03,96.68299154845096,97.51881416586929,95.38086746789625,95.89995574951172,1702700
2021-02-04,95.77679231989764,96.47184792521422,93.32210430997146,94.25470733642578,2767000
2021-02-05,94.20192770136741,94.91457673163187,93.7092327384651,94.06995391845703,1742700
2021-02-08,94.14031983064989,94.5450344188187,93.2165102688215,94.47464752197266,1909200
2021-02-09,94.5626601440869,95.45126978601395,94.3778928116423,94.91458129882812,1054700
2021-02-10,94.66821690414359,94.88817094282072,92.70623063812376,92.90858459472656,1879200
2021-02-11,92.38071166738703,92.92620019086306,90.92901342726353,91.92321014404297,2020300
2021-02-12,91.60645532227238,92.4862714277832,91.08736032953962,91.87919616699219,1202600
2021-02-16,92.38071152143552,92.38071152143552,90.70025916606208,90.80583953857422,2086200
2021-02-17,90.55948462372892,92.45988418587795,90.22515687354982,92.25753021240234,1961600
2021-02-18,92.10795256941317,92.82060148495837,91.63285105489491,92.45108032226562,1690900
2021-02-19,92.55666913775993,92.55666913775993,90.88502359078156,91.0169906616211,2574500
2021-02-22,90.84982319038697,93.48047176334286,90.24274786106447,92.6534423828125,2217800
2021-02-23,93.5948412769929,95.49524741661004,92.67983165930293,95.02894592285156,2525100
2021-02-24,94.72099973242882,96.19908426131839,94.62421942935194,95.33686828613281,1578800
2021-02-25,95.89996386851166,97.12290782488358,95.71520327572865,95.75039672851562,1886700
2021-02-26,95.49524419427816,96.00553916408198,93.77080537344246,93.78839874267578,2795400
2021-03-01,94.71221278908789,97.32526790856656,94.5714389787959,96.53343200683594,1827700
2021-03-02,96.62143163678887,97.92356279296767,95.90878253870915,97.21090698242188,1337300
2021-03-03,97.43247574906897,99.86983868517481,97.0690838473624,98.61127471923828,2045800
2021-03-04,98.84170276896458,99.63938646686907,95.66870480046876,96.91840362548828,2241000
2021-03-05,97.84902467441725,99.55961022579979,97.0424760371269,98.93032836914062,2158300
2021-03-08,99.90527783740727,103.41507915470406,99.39121428657154,100.401611328125,2971400
2021-03-09,99.55075188843419,99.99390872674846,98.41627146427557,98.90373992919922,2272700
2021-03-10,98.99236441456516,100.81816819785729,98.29217588552694,100.78271484375,3212200
2021-03-11,100.13572564546895,101.85516963977926,99.9584588467524,100.8270492553711,2330100
2021-03-12,101.92606949130052,102.65284641197442,101.61586106699517,102.58193969726562,1698400
2021-03-15,102.52877554346152,103.96460626221948,102.45786882010715,103.9380111694336,2110100
2021-03-16,103.34417064355142,103.70756248725644,101.96152350797178,102.67057037353516,3758600
2021-03-17,103.27326392838413,103.27326392838413,101.5804083664932,102.67057037353516,2179800
2021-03-18,103.2555428333233,104.40775331224373,102.39581748918006,102.84783935546875,3051400
2021-03-19,102.20969157783642,102.68830176838324,100.17116744351144,100.36615753173828,8756500
2021-03-22,99.40007053288149,100.02048734145389,98.49602688377763,99.4798355102539,2714100
2021-03-23,99.06328702135741,100.01164248404599,98.7973969477845,99.14305877685547,1801800
2021-03-24,99.68370340978706,100.65864713216092,99.4178065936683,100.02050018310547,2653400
2021-03-25,100.76502261210618,101.7311014517233,100.02051547040415,101.66905975341797,1560700
2021-03-26,101.88175361299213,102.94533407370581,101.55382188295233,102.83897399902344,1459300
2021-03-29,102.85670335102697,103.92914207238668,102.5642182191916,103.52143859863281,2648100
2021-03-30,104.141857779383,104.62933300997355,103.51257587573498,103.79619598388672,1531700
2021-03-31,103.35305151786746,103.7873433812818,101.74882572298355,101.83745574951172,2111500
2021-04-01,101.56268015098169,103.08714074457896,101.37655509181505,102.83897399902344,2293000
2021-04-05,103.51257871500574,104.23935568470682,103.29986531856656,104.13299560546875,1266700
2021-04-06,104.39002304231897,104.85090993777582,103.81391780401626,104.43434143066406,1439000
2021-04-07,104.41661403242622,104.45206739159877,102.54649159880437,103.14918518066406,1891600
2021-04-08,102.81238703379708,104.02663921154671,102.69716868955796,103.7430191040039,1516000
2021-04-09,104.3102668829967,104.7534237557945,103.38849977613282,103.78733825683594,1630700
2021-04-12,104.16843453169909,106.020833440049,104.07093949641562,105.79039001464844,1894000
2021-04-13,105.05475448428675,106.28672990077794,104.84204110442747,105.63972473144531,1720900
2021-04-14,105.79039860377333,106.77420730366487,105.57768521953739,106.72988891601562,1683000
2021-04-15,106.70330251824929,107.80232957905648,106.16265063692487,107.76687622070312,1792800
2021-04-16,108.13028084288953,108.75956281339955,107.90870239853935,108.30754089355469,1856200
2021-04-19,108.60002364652993,108.98113883281356,107.5453081110395,108.8747787475586,1169600
2021-04-20,108.75068109991291,109.52177640229911,108.35184266607935,108.90135955810547,1759200
2021-04-21,109.22045663300634,110.11562873580935,109.18500326823623,109.81428527832031,1032800
2021-04-22,109.23816300954248,110.00039332890873,108.95454289736226,109.60155487060547,1159700
2021-04-23,109.98265197075771,111.02850229487372,109.62813193847664,110.8335189819336,1181800
2021-04-26,111.01078872776165,111.9148257085718,110.86897529279086,111.05510711669922,1537200
2021-04-27,111.04624580995906,111.60462101429654,110.85125571135445,111.5337142944336,1360200
2021-04-28,112.05664673431642,112.45548521362497,110.8955778954979,111.09942626953125,1600100
2021-04-29,111.25008898256326,113.4215615332266,111.25008898256326,113.33293151855469,1066300
2021-04-30,113.4481485782431,113.4481485782431,112.02118304344447,112.38457489013672,1404800
2021-05-03,113.04045638149175,114.4142386354939,112.76570128309878,113.56338500976562,1575500
2021-05-04,113.66972729688109,113.95335416063898,112.93408533359143,113.30633544921875,2195600
2021-05-05,113.02271978896188,113.23543994513959,111.48053584787637,112.96067810058594,2032800
2021-05-06,113.54563079559205,117.7733502666236,113.48358235479228,117.54290008544922,2624100
2021-05-07,114.99035310733582,117.72020113515082,113.95336762186005,117.2238540649414,2104800
2021-05-10,117.87972037921305,120.6981914125141,117.87972037921305,119.20033264160156,2377400
2021-05-11,119.44848097602863,119.65232930588382,117.52518219451893,118.88124084472656,2307800
2021-05-12,119.61691680386235,120.28165215611452,117.56066228933949,117.65815734863281,2117000
2021-05-13,117.13520760336424,122.38218244685659,116.65659069004502,121.88584899902344,2217600
2021-05-14,122.08084493373795,123.97755557136698,121.47814462951798,123.42803192138672,2518800
2021-05-17,122.97603877918715,123.83576424032621,122.36448009816294,123.21534729003906,4020000
2021-05-18,122.55946998902218,123.07353361090708,121.37181275436146,121.54021453857422,1764800
2021-05-19,121.02614638865022,121.02614638865022,118.10130828173601,120.263916015625,2108100
2021-05-20,119.74098916258997,121.18567133200288,119.03193548070358,120.6184310913086,1597000
2021-05-21,120.88435368069096,122.16064787533134,120.75141200378134,121.80611419677734,2741400
2021-05-24,121.79722528465709,122.59491571766326,121.38065676970437,121.6376953125,1499200
2021-05-25,121.54021221925875,121.73520233156572,119.57259455803391,119.7853012084961,1492600
2021-05-26,120.19301648711145,124.08393357761801,119.65236452127452,120.1575698852539,3187200
2021-05-27,120.83999676541757,121.07044696404625,119.0585112422508,120.80455017089844,3993900
2021-05-28,121.57563337271554,121.96561351570294,120.27275131504044,121.07929992675781,2095500
2021-06-01,121.93904506201334,123.58758914707263,121.76178502015118,122.32902526855469,1501400
2021-06-02,122.90510125077635,123.12667964349588,121.69971425341929,122.43535614013672,1520100
2021-06-03,120.8038255317648,122.18571703167811,120.79491501766823,121.48139190673828,1993300
2021-06-04,121.25852596557182,121.75780051523923,120.17084450337438,121.45466613769531,1361700
2021-06-07,121.54383709838277,121.6775628628894,119.86773496274357,119.90340423583984,2389600
2021-06-08,119.47543466186124,120.3491548571037,118.96726323762057,119.9836196899414,1624700
2021-06-09,119.61809451328115,119.84097983814091,118.55715819033414,118.60173797607422,1256300
2021-06-10,119.02076590387044,119.69833240788802,117.07721236127634,117.1574478149414,1359700
2021-06-11,117.62103930710614,118.42343465392712,117.16635813326288,117.44273376464844,1538300
2021-06-14,116.79192063518877,117.33576142046813,115.49918835656001,116.77408599853516,1491300
2021-06-15,117.21094634839804,118.33428359011677,116.17675508239815,117.78153228759766,1623000
2021-06-16,116.34615388214749,117.35360002761325,115.59726236346042,116.29266357421875,1880900
2021-06-17,116.7919184125651,116.7919184125651,112.48577200199198,112.8245620727539,1953500
2021-06-18,111.63879567350376,112.11131144456533,110.39063657139103,110.58677673339844,3910600
2021-06-21,111.49613517820053,114.53629379559193,111.49613517820053,114.25991821289062,1581600
2021-06-22,114.32233698594435,115.24062343580188,113.44863032181439,114.56305694580078,1329000
2021-06-23,114.54523139408008,114.73246106744682,113.93898979240055,113.95681762695312,994600
2021-06-24,114.05489179182061,115.31196163122154,113.84983427658385,114.94642639160156,1136000
2021-06-25,115.12472653195707,116.81864947375249,114.84835091971212,116.59576416015625,1409700
2021-06-28,116.55120463586128,116.59578442709747,115.09800138922591,115.67749786376953,1574200
2021-06-29,115.57941436722835,116.52444597498643,115.22280328635988,115.51701354980469,1357300
2021-06-30,115.7488227705393,116.45313449800499,115.26738279149598,116.29266357421875,1206300
2021-07-01,116.80080648724484,119.19014395213341,116.40853979059173,118.38774871826172,1648500
2021-07-02,118.14708061187928,119.02078745226545,117.64781956023003,118.78006744384766,954100
2021-07-06,118.36104746088697,118.36104746088697,116.29267820563618,117.416015625,1991300
2021-07-07,116.75625395380243,118.93160328590893,115.83795390461643,118.65522766113281,1168600
2021-07-08,117.7101975784443,118.47692364598961,115.6863950041373,116.2569808959961,1650800
2021-07-09,118.01331768187067,119.26148366580489,117.52298084930291,118.9940185546875,1189700
2021-07-12,118.6819930932449,120.20653495358624,117.90635638744192,119.97473907470703,1478500
2021-07-13,119.97474306887733,119.97474306887733,117.7637104115345,117.93310546875,1126000
2021-07-14,118.42342279971115,118.77112333404305,116.44420018771736,117.40706634521484,1317300
2021-07-15,114.84835455814574,116.60467836939226,111.47832279619415,116.33722686767578,2880800
2021-07-16,116.26591903617064,117.12179117524917,115.873638637492,116.30157470703125,1631500
2021-07-19,114.91075682811027,115.46350807710647,112.27179541436242,113.66259765625,1983900
2021-07-20,113.689353935687,115.80230945778366,113.30599086970122,113.96573638916016,1918100
2021-07-21,114.56306847996554,116.15001106398766,114.56306847996554,114.82160949707031,1168800
2021-07-22,114.52742439846293,114.74138564700134,113.58238580524758,114.34019470214844,1304300
2021-07-23,115.17822104355241,115.90036730940423,114.61654567951635,115.66857147216797,1011800
2021-07-26,115.85581036339161,116.82758729286506,115.72208458551658,116.34616088867188,830400
2021-07-27,115.90038291493838,117.64781005842342,115.33870747527492,117.193115234375,717100
2021-07-28,117.29116667163429,117.7815170882562,114.99991269409573,116.26589965820312,1083300
2021-07-29,117.30902830897337,118.62850587610366,116.34616188846968,118.14707946777344,1003800
2021-07-30,117.63888476276576,117.67455403684264,115.57942630969528,115.94496154785156,1423800
2021-08-02,116.57795041068472,117.74588109038685,115.58833889687705,115.68640899658203,1022200
2021-08-03,116.07866859610711,116.69383423822568,114.70570105009172,116.53336334228516,1674100
2021-08-04,115.91821685837687,116.4888028113125,114.94642639160156,114.94642639160156,1109100
2021-08-05,113.89440052955501,114.1172858534876,111.26435642791853,114.05487823486328,1941600
2021-08-06,114.62547128719821,117.27333642842258,114.62547128719821,116.63143920898438,2029200
2021-08-09,116.94346570213635,119.06533825888991,116.45311528727649,118.28968811035156,1458700
2021-08-10,118.30754815331476,120.34026157889511,117.81719763314341,119.7607650756836,1455200
2021-08-11,120.01039792134333,121.01784413651674,119.2347611950237,120.90193939208984,1105500
2021-08-12,121.21397112502653,121.92719334074299,120.32242975153922,120.58097076416016,979500
2021-08-13,120.93757379830798,121.4903386635803,119.69833191604522,120.41156768798828,846300
2021-08-16,120.23324305598683,121.8112747402355,119.46651710355673,121.73102569580078,984600
2021-08-17,119.56461928336974,120.71470171892724,119.1901735228663,120.11737060546875,1929700
2021-08-18,119.6448422033071,121.65973428926164,119.54677211413373,119.74291229248047,1374900
2021-08-19,118.77115498201393,120.34026306205813,118.50368982191102,119.49330139160156,1038900
2021-08-20,119.50219973036823,120.51855635210764,119.12775398592127,119.96580505371094,1353800
2021-08-23,120.69687606262596,123.72811130517807,120.36699650227445,122.43537902832031,2385700
2021-08-24,122.62257895462619,123.0326939200493,122.01633742747205,122.09657287597656,1227200
2021-08-25,122.506692446244,124.32543069991009,122.44427802583441,122.91679382324219,1457500
2021-08-26,122.97919937859469,123.23774034947026,121.41007810815675,121.44574737548828,1425000
2021-08-27,121.68649325965721,122.65827014210757,121.56167800506582,122.59585571289062,1067500
2021-08-30,122.4792696661446,122.81109019263533,120.6048969618407,120.64077758789062,1155300
2021-08-31,120.34482980907094,121.85148774907405,119.65427141101121,121.3223648071289,1825500
2021-09-01,121.39412291247551,121.5376180671517,119.9502354191178,120.41658782958984,1992100
2021-09-02,120.67664489065729,121.48379476580483,119.85156838688042,120.14752197265625,1438000
2021-09-03,120.14752197265625,120.4703791858254,119.30450515580073,120.14752197265625,1405300
2021-09-07,119.95916202984269,120.09369382785712,117.84265704155023,117.90544128417969,1370700
2021-09-08,117.89648402584696,119.47488927203256,117.6722780354227,119.11616516113281,1195700
2021-09-09,118.9906020641345,120.45242956699916,118.3897316246894,118.46147918701172,1441900
2021-09-10,119.01752252367368,119.25069184405578,117.43014016584726,117.97720336914062,1311400
2021-09-13,118.96371984489734,119.71706254261242,118.30904203702123,119.51976013183594,1603600
2021-09-14,119.87847089516484,120.30894261388865,118.0668824557137,118.49736785888672,2118900
2021-09-15,118.52426870956027,119.83362414797082,117.4929128502901,118.1027603149414,1914200
2021-09-16,117.92341333995118,118.65880203283683,117.27769885210246,117.91443634033203,1515600
2021-09-17,117.23285096797403,118.44356901311919,116.73063164640128,117.5108642578125,3401200
2021-09-20,115.79792060457996,116.34498383969026,114.54237236881012,116.21942901611328,2009400
2021-09-21,116.70373215223248,117.51086842129311,115.84277493871055,116.2284164428711,1631400
2021-09-22,117.22386700745582,117.88750798645968,116.85616589590367,116.90997314453125,1476100
2021-09-23,117.55569918379024,118.64982562948316,117.17903472150321,117.31355285644531,1237000
2021-09-24,117.29561067127955,118.07585689483632,116.97275346812303,117.03553771972656,1162900
2021-09-27,117.51085006838748,118.3718071474447,116.91894293181369,116.94584655761719,1156100
2021-09-28,116.92793906034248,117.69023139023899,114.58722059911581,114.7845230102539,1453600
2021-09-29,114.8203854240634,116.68578114539083,114.8203854240634,115.98625946044922,908600
2021-09-30,116.56022261028414,116.91894675569522,114.12086010503167,114.17466735839844,1463500
2021-10-01,114.34505603053097,115.64544804849842,113.46616553046289,114.5423583984375,1553200
2021-10-04,114.57827004990158,115.98628387272555,113.3585885017224,113.54692077636719,1539600
2021-10-05,113.74420585219251,115.5916613672671,112.90118898194677,114.91007995605469,1864200
2021-10-06,114.201580359995,114.79348756451758,112.81150707685346,114.33610534667969,1247200
2021-10-07,114.9100595732068,115.95934197522504,114.0580726969798,114.2015609741211,1309500
2021-10-08,114.3809544725544,114.73071534844811,113.30476137253684,113.78904724121094,970000
2021-10-11,114.30023191648081,116.64094342851396,114.30023191648081,114.75761413574219,1265000
2021-10-12,114.91904268044374,115.55579382952246,113.45722182179874,113.72626495361328,1443900
2021-10-13,113.64556131022427,113.72627220224543,111.38556054247492,112.73079681396484,1277100
2021-10-14,113.23301579084077,113.81595283977651,112.28237756686589,113.72626495361328,1358200
2021-10-15,114.27334269953168,114.83834634817839,113.34961482966754,113.68144226074219,1378100
2021-10-18,113.23301761173579,113.58277847827672,112.30031968688492,113.04468536376953,1057300
2021-10-19,113.52000502198604,113.69039696148457,112.35413086469923,113.44825744628906,1419100
2021-10-20,113.37650326757233,115.20603213016669,113.25991859552369,115.09840393066406,1347400
2021-10-21,115.07149379474956,115.07149379474956,112.51554657341079,113.69038391113281,1379800
2021-10-22,114.12983202947225,115.2060250090517,113.41237004308596,114.7934799194336,1837600
2021-10-25,115.10737743243114,115.85172938486171,114.60515128928706,115.6903076171875,1355600
2021-10-26,115.7979231845405,116.57816945542713,115.07149785448549,115.08047485351562,1179300
2021-10-27,115.12531803374807,115.27777650542689,111.93262607517684,112.01334381103516,1260000
2021-10-28,112.37205184402931,113.36752704830211,111.94157330614476,113.19712829589844,1418400
2021-10-29,113.1164189639049,113.16126290488072,110.25555479593694,110.91023254394531,2162900
2021-11-01,111.36761702593901,112.17476008448726,110.01341071894277,110.7667465209961,2072200
2021-11-02,110.7667402935971,112.47070735646165,109.41253406273546,112.26443481445312,2097300
2021-11-03,112.26445073558739,114.64999948813222,112.10302211005988,113.10746765136719,1693000
2021-11-04,108.51572003861477,109.35873691272431,103.29620386085966,105.01810455322266,4434500
2021-11-05,105.6010452745553,106.54271338332046,102.82089173555985,105.0719223022461,2580200
2021-11-08,105.82523263592523,106.26467448274317,104.37237528399405,104.98221588134766,1610500
2021-11-09,104.30961444782656,105.66382082691487,103.19755442030598,103.30517578125,1558000
2021-11-10,102.30969762838117,103.69080759933266,102.15723916955392,102.33660125732422,2113700
2021-11-11,102.34557102674296,103.21548467558165,101.13485299109138,102.8298568725586,1534500
2021-11-12,102.81190215951744,103.98673940254267,102.57872600517592,102.87467956542969,2372900
2021-11-15,103.26930089833346,103.52938071951917,102.62358642397238,102.95541381835938,1774100
2021-11-16,103.34103204493933,104.62349063260152,102.86570957970478,103.44864654541016,3627700
2021-11-17,103.19753907179754,103.37690113780259,101.4846087621094,101.5473861694336,2592700
2021-11-18,101.68190375854165,102.02270126125768,99.98690692755397,101.3949203491211,2445300
2021-11-19,101.14382428521427,101.88818995523778,100.31874772775996,100.39049530029297,2084100
2021-11-22,100.66849947383719,102.39937016164204,100.00485159357417,101.8343734741211,2216400
2021-11-23,100.73128191808928,103.87016624564647,100.56088315079565,103.04508972167969,3013000
2021-11-24,103.26928995166429,103.93293782786562,102.59667191920737,102.86571502685547,2676600
2021-11-26,100.37255966788965,103.56525837227989,99.81653306038591,103.24240112304688,1929900
2021-11-29,103.39592463836514,103.56752394556636,101.53537139826972,102.18566131591797,2656200
2021-11-30,101.24636121402222,101.42700114254585,97.7239618509613,98.19361877441406,8377100
2021-12-01,98.99743980505869,100.36124187379865,96.74852627289356,96.75755310058594,2690200
2021-12-02,97.76008903346275,99.93675364200526,97.14592706294577,99.0606689453125,2201400
2021-12-03,99.14195078264112,100.08125772200802,97.2994717796733,97.83234405517578,2814700
2021-12-06,98.9251985884467,100.71349610943116,98.67230956119236,99.15099334716797,2334700
2021-12-07,99.13292996082852,100.24383628314172,98.4194177168076,99.56645202636719,2660100
2021-12-08,99.48517345486493,99.78322419429398,97.7330038977831,98.4645767211914,2176700
2021-12-09,96.17049157818275,97.94072138193913,95.83631290704962,97.24526977539062,2155600
2021-12-10,98.13942696969617,98.13942696969617,97.01045329421582,97.56138610839844,1392100
2021-12-13,97.44399281850305,98.10331659524732,96.11631843530039,97.7239761352539,1705200
2021-12-14,97.97685116919469,100.73154270972103,97.58848396234373,99.99093627929688,2208900
2021-12-15,100.43349477615988,102.97143226819202,99.85546080924422,102.52886962890625,2988000
2021-12-16,103.12498050487777,104.98552707610112,103.02563026168535,104.60619354248047,2556100
2021-12-17,104.19976514592481,104.48878215427744,102.81789546869516,103.08885192871094,4978400
2021-12-20,102.09535888332482,102.646298645608,100.66833435509271,101.43603515625,1979500
2021-12-21,102.04116616179226,103.70301220952707,102.04116616179226,102.3482437133789,1365000
2021-12-22,102.22179184207315,102.91723658809185,101.95083540607665,102.43855285644531,1092000
2021-12-23,103.0166040947419,104.04622769903254,102.73662078378678,103.07982635498047,1063100
2021-12-27,103.10690916877888,104.88616585909334,102.74563622139671,104.84101104736328,1116300
2021-12-28,104.69650944335362,106.07837222954446,104.68748261454186,105.75322723388672,1311100
2021-12-29,105.84354955145287,106.95445586618692,105.62678162945345,106.52996063232422,1511300
2021-12-30,107.01767506130591,107.46023772137092,106.19578577535859,106.28610229492188,1251900
2021-12-31,106.19579568567079,107.17123072568405,106.19579568567079,106.25901794433594,1144000
2022-01-03,106.34932730761453,108.11955732168848,106.0061217680838,106.81897735595703,1924600
2022-01-04,107.84860700989725,109.72721408098046,107.47830031471804,109.40206909179688,1878400
2022-01-05,109.99816312432259,111.09100880683818,109.26659039330424,109.3027114868164,1840100
2022-01-06,111.02779417763539,111.78646122621394,109.48335892242144,110.54911041259766,1510900
2022-01-07,110.91940499191244,113.98118109074633,110.3233104662137,113.75538635253906,2314100
2022-01-10,114.26117029205214,114.91146023514024,111.109070811845,111.57872772216797,2672400
2022-01-11,112.31934439374935,112.62642195551138,110.05236310567713,111.83162689208984,2019000
2022-01-12,111.45228803012816,112.22902250780875,110.63942556619395,111.80452728271484,1593100
2022-01-13,112.27418136191157,113.2947780608451,111.87678728024233,112.13871002197266,1723900
2022-01-14,111.90387953066252,112.41869128527578,110.63942755192728,112.06645202636719,1991100
2022-01-18,111.66905215806372,112.25611989224772,109.38401036705903,111.28971862792969,2362000
2022-01-19,111.72323051335287,111.72323051335287,108.74274418868494,109.22142791748047,1845800
2022-01-20,109.57367182181287,111.05488477401647,107.75828017171004,107.92085266113281,2436000
2022-01-21,108.20084919033246,109.56464454718065,107.51443120676133,107.8486099243164,3810400
2022-01-24,108.0924662359002,110.43169660848268,106.52996348714936,110.11558532714844,2780400
2022-01-25,108.57115703024925,110.94651554422208,107.09897760168643,110.12462615966797,2202000
2022-01-26,109.62787107332707,110.49492213811952,107.68604162015832,108.6524429321289,2634200
2022-01-27,109.32077380858813,111.59678158231017,107.89374950684156,108.60726165771484,2184200
2022-01-28,108.38148386483435,109.25756862858856,106.8189811072043,109.15821838378906,1981000
2022-01-31,107.81245918240175,109.35689415144535,106.73767417202154,108.98658752441406,3607800
2022-02-01,107.68604899862831,107.92990432795908,105.13005044738411,107.22542572021484,3367300
2022-02-02,107.19832985915397,108.15569750258398,105.84356120567692,106.29515075683594,5549600
2022-02-03,106.5299588302443,110.27815300689467,104.41652330681823,109.88978576660156,5012100
2022-02-04,108.7788779189315,111.32584235198142,108.7788779189315,110.29621887207031,2637300
2022-02-07,111.07294566597166,113.65603101568426,110.51297225969368,112.68060302734375,3108700
2022-02-08,113.42121750618576,115.1914474729839,113.258645014811,114.86630249023438,2871000
2022-02-09,114.67663330003907,114.9204885865752,112.49094187735002,112.60835266113281,1983400
2022-02-10,112.04838876134407,113.73733603570496,111.04585948227279,111.34391021728516,2199600
2022-02-11,110.87426039743616,112.4367562710413,110.21493666919251,111.4342269897461,2841600
2022-02-14,113.17735980411054,114.08957253575333,111.16327446587323,112.71674346923828,3268800
2022-02-15,113.18639000233259,113.90893594583576,111.53357080779747,112.1838607788086,2209800
2022-02-16,111.72323735011032,112.80705626325567,111.38003181750413,111.52454376220703,1796800
2022-02-17,110.79296340741,111.27164716250176,109.4833566476039,110.765869140625,1801900
2022-02-18,110.64844504080459,114.04439262295165,110.458778305422,113.70118713378906,5359400
2022-02-22,113.33089143525596,113.98117445524096,112.12062812575299,112.97864532470703,2961300
2022-02-23,113.50250755744892,113.94507024545244,111.14520972727692,111.34391021728516,2100100
2022-02-24,108.86016283664365,109.51948653291782,106.1235315925575,109.12208557128906,3220300
2022-02-25,109.96798187479362,113.06054847076749,109.79515983369333,112.94229888916016,1787900
2022-02-28,110.15899457684965,111.98724834044134,109.85883216470945,111.29596710205078,2648700
2022-03-01,111.17772076706974,111.8326110906414,107.94871612687486,109.02201843261719,1757500
2022-03-02,110.38641659157372,113.0241948953138,110.37731886603656,112.67855072021484,1843300
2022-03-03,112.65125098193816,114.68870406760158,111.59614395061496,114.31578063964844,2447200
2022-03-04,112.37838059968996,116.06216785796043,112.20555853455188,116.01669311523438,2862400
2022-03-07,114.97976471383973,116.94445663422142,113.77911502503103,113.85188293457031,2605800
2022-03-08,114.31577282646548,114.85242056013017,110.96852523045736,110.99581146240234,2356200
2022-03-09,112.4511364435032,112.90592548718894,110.4682559354522,111.35054779052734,1918700
2022-03-10,111.28688092662287,112.27832468003221,110.53192942606361,111.79624938964844,1563500
2022-03-11,112.26922893575941,113.81550898194273,111.6780017629727,112.22374725341797,1475900
2022-03-14,114.23393264817263,115.67106799346793,113.19701396600553,114.49771118164062,1974600
2022-03-15,115.27993152342462,115.834774744001,113.77912620448086,115.6346664428711,1699600
2022-03-16,115.97120417711318,116.12583078386214,112.81496715702696,115.05252838134766,1940600
2022-03-17,115.15259286850937,119.10925644912938,115.06163644104707,119.08197021484375,2343800
2022-03-18,120.46453739107284,121.69245961694351,118.31793231309099,121.4286880493164,6081800
2022-03-21,121.75613907770155,122.7020943041239,120.03703682539653,122.36555480957031,2523600
2022-03-22,122.79304163999477,125.04879140768894,122.42921595712995,124.64857482910156,2475700
2022-03-23,124.53944235123593,125.57636091803568,123.57529170409637,124.6576919555664,2855500
2022-03-24,124.38480047277501,126.26763373054564,124.33931879368232,126.2039566040039,1653300
2022-03-25,126.30400310116336,128.99636011919924,126.2039489648397,128.97816467285156,1897900
2022-03-28,128.54157024714277,128.70528762599082,127.19538480767291,127.88667297363281,2542900
2022-03-29,128.1231857779994,128.16866746380143,125.85833106405263,126.968017578125,1627000
2022-03-30,127.34092856345549,128.42332867689444,127.00438912212263,127.69566345214844,1310500
2022-03-31,127.76845138309606,128.76899295878326,125.95838576128448,125.98567199707031,2346400
2022-04-01,126.90431904433439,127.35910801780844,125.82191906681687,126.92250061035156,1276300
2022-04-04,126.64055015462088,126.91342635004231,124.45756834936901,124.69405364990234,1815800
2022-04-05,124.64858626330731,126.48593805215606,124.62130002854245,124.83051300048828,1394800
2022-04-06,124.72135520874258,127.42280350518642,123.99370377027628,126.4495620727539,1610500
2022-04-07,126.76786030580334,128.22319041504497,125.74004677474333,127.71382904052734,1703200
2022-04-08,129.16006688796375,129.58756962812882,127.70473663901143,129.0963897705078,1682300
2022-04-11,129.76042411265612,131.3521858984962,129.76042411265612,129.9787139892578,1896800
2022-04-12,129.94233415576437,130.8882893183645,128.67802109126535,129.2692413330078,1872600
2022-04-13,128.5870705732619,130.7154941901339,127.50467025352917,129.05096435546875,1367700
2022-04-14,128.841756859004,128.841756859004,127.2499948807576,128.3960723876953,3787400
2022-04-18,127.24088037102307,128.28688963865056,126.64966015524413,127.09534454345703,1440200
2022-04-19,127.21361816156954,129.20559680548598,126.22218117228881,128.9236297607422,1807000
2022-04-20,129.28740776827055,131.07018663651607,128.92358214408554,130.8518829345703,1437100
2022-04-21,131.18845847602222,131.3976714526761,128.26872025798596,128.3687744140625,1276000
2022-04-22,126.43135249452939,127.36821680196981,120.0097335021475,120.12798309326172,2305700
2022-04-25,119.72778217046057,120.49182452278359,117.45383668445508,119.90060424804688,1903100
2022-04-26,118.72722396261823,120.51909386474334,117.244607272266,117.31737518310547,1600600
2022-04-27,117.50840346988072,117.96319254507706,116.19860871266548,116.76254272460938,1403600
2022-04-28,117.94498955608458,119.25478422956883,117.11727016116603,118.55440521240234,1355200
2022-04-29,117.5811583303675,118.14509227968824,114.7614608256446,115.09800720214844,1614100
2022-05-02,115.87115974293405,117.7085114884177,114.08838740522266,116.180419921875,1587800
2022-05-03,117.02631335763775,120.11887312616521,116.72615094048888,118.04503631591797,1662300
2022-05-04,118.01776415410282,121.79250789912216,117.05361354235683,121.59239959716797,1688600
2022-05-05,119.43669153448413,121.05573935328995,117.89041162517132,119.68228149414062,2465100
2022-05-06,119.39122617723515,120.06431902276431,117.75399656653757,118.75452423095703,1851900
2022-05-09,118.12692288351467,118.27245873448639,116.34415728583028,117.2992172241211,1405400
2022-05-10,118.11780522876275,120.13706959471197,116.7807243951191,117.8722152709961,1739500
2022-05-11,117.91769865215214,119.74594554867663,116.79892152914819,116.92626190185547,1585500
2022-05-12,116.92627124412047,117.65393652304152,114.13386666602136,116.01669311523438,1867200
2022-05-13,116.53513879062629,117.24460858040219,115.60737220542627,116.59881591796875,1384700
2022-05-16,116.96264387706884,117.18094761627827,115.50732031332335,115.74381256103516,1465900
2022-05-17,116.63518436758427,117.67210274410125,115.68013162054469,117.52658081054688,1208300
2022-05-18,116.87168893997355,118.27243303377108,116.04396958138156,116.4350814819336,1604600
2022-05-19,115.07072220303183,115.91663007559971,112.75129537644993,114.41582489013672,1470300
2022-05-20,113.87919389972357,114.53409134875774,109.66784910875572,111.90541076660156,2070000
2022-05-23,113.27886215019664,114.8251422091337,111.72348436681018,114.29759216308594,1498100
2022-05-24,115.26174354012149,117.32648981353476,113.66088406330577,117.18095397949219,1540200
2022-05-25,116.72616267875016,119.67320080606976,116.30775757316215,119.1092529296875,2035600
2022-05-26,120.11886961054675,122.0017027505397,119.69136683612494,121.60148620605469,1676300
2022-05-27,121.55602460885365,124.53034907480472,120.71921436809365,124.51215362548828,1539500
2022-05-31,122.97494682296538,125.06697906680377,121.71973857990977,124.3302230834961,6403500
2022-06-01,124.90328405054208,125.10337848414643,121.15581245984532,122.52017974853516,1476900
2022-06-02,122.83140654274673,122.88632557081978,121.40345594405001,122.79478454589844,1205600
2022-06-03,122.15402923776102,122.67578789598984,120.71693024151352,120.79930877685547,1031600
2022-06-06,121.89772372454435,122.43777937959847,120.50638135454965,121.14714050292969,1445800
2022-06-07,120.37824631149994,121.32106018066406,119.10590431553675,121.32106018066406,1604500
2022-06-08,121.00068630318316,121.2661329027544,119.38050529272988,119.9663314819336,957000
2022-06-09,120.1219482684069,120.77185600695816,117.01889755918688,117.0372085571289,1137300
2022-06-10,114.9135818808322,115.23395449530385,113.82430800802938,114.04399108886719,1582900
2022-06-13,111.34369828462518,114.9868115300197,111.34369828462518,112.68011474609375,1970400
2022-06-14,113.15609439029431,114.02567813044479,111.07823634132204,111.6640625,1634000
2022-06-15,112.45128083005754,113.39409469594236,109.73267728522107,111.37116241455078,1661400
2022-06-16,109.76928773387945,110.17204586706661,107.68228101390818,109.41230010986328,2362100
2022-06-17,109.71437254863355,111.08740406861452,108.25895550598202,110.35511779785156,4120600
2022-06-21,111.97529474941311,112.15836281851468,110.55649277127883,111.49015808105469,1161200
2022-06-22,110.12628660323817,112.64351122550126,109.71437991303509,111.73731231689453,1245600
2022-06-23,111.98445005225705,112.83572989401789,110.41004640519363,111.49931335449219,1368800
2022-06-24,112.32312311214643,116.95481354456045,111.88375696757853,116.39645385742188,5383200
2022-06-27,115.81063708775798,116.77176201341871,114.90443817564353,115.50857543945312,953600
2022-06-28,116.45137046687431,117.29349471284753,114.97764954462177,115.06002807617188,1341300
2022-06-29,115.48110103112967,115.81977765025367,114.35521217723344,114.8037338256836,1101300
2022-06-30,113.94329872671364,116.3506778608334,113.2567830475648,116.00284576416016,1472700
2022-07-01,116.37813622054009,120.20432416412733,115.79231007214361,119.63679504394531,2525800
2022-07-05,118.03492913685066,118.40107922148962,114.56574263398177,117.9891586303711,2336900
2022-07-06,117.51318565360346,120.90914217371609,117.22942806465147,120.03955841064453,1853600
2022-07-07,120.73524298426575,122.03505855797216,119.92057810528644,120.09449768066406,1295800
2022-07-08,121.00985010329323,121.03730961819335,119.72835951728794,119.79242706298828,1116900
2022-07-11,119.24320719808753,120.27754804747676,118.7946785680634,119.29812622070312,1442500
2022-07-12,118.20884619601566,119.15165994744385,117.11042389958641,117.19280242919922,1704700
2022-07-13,116.49714069806171,117.6230295792695,116.00285551310135,116.1218490600586,1855000
2022-07-14,113.24763378032102,113.54054687352914,110.14458329853542,110.68463897705078,2481300
2022-07-15,112.12174621062358,112.92726246383268,111.46268999748855,112.03936767578125,4448600
2022-07-18,112.48788881196695,112.89979545149009,109.30245977453701,109.6319808959961,1531600
2022-07-19,110.75787574955552,112.52450991482216,110.43750312551222,112.2499008178711,1345200
2022-07-20,112.36890544038374,113.09203623730403,111.35286152173875,111.98445129394531,1581900
2022-07-21,108.55187531680275,109.2475466186007,102.3823885950154,106.0895767211914,4386800
2022-07-22,106.29095084786098,108.2040381090433,105.96142271941625,106.36417388916016,2157900
2022-07-25,107.24290702958439,107.69142865562054,106.33670129602731,106.84014892578125,1239300
2022-07-26,106.55640304013906,107.40767587982182,105.32066908302657,105.37559509277344,1457800
2022-07-27,105.20166880074869,107.16052642213391,104.46938257550603,107.0781478881836,2099900
2022-07-28,107.04152156798955,107.46258365875278,104.24968848580066,105.9430923461914,1849100
2022-07-29,106.30924687659105,107.59074428165759,106.2817873652166,107.0689926147461,1332100
2022-08-01,106.04380344776153,106.58386616303349,104.67077187877817,106.32756805419922,1871600
2022-08-02,106.68455091500627,107.32529615833269,105.84241961629236,105.906494140625,1501600
2022-08-03,106.18108334487091,106.27261736482791,103.83777891270101,105.32064819335938,2062800
2022-08-04,104.31378328679972,106.81270379254943,102.56546006956647,104.27716827392578,2168400
2022-08-05,104.25885393317394,107.14222131312314,103.85609581505055,107.09645080566406,1454300
2022-08-08,107.60904812202521,109.3665336667586,107.49005457839391,108.27725982666016,1346100
2022-08-09,108.8356132879984,109.84250148825443,108.41455120365853,109.60450744628906,1159700
2022-08-10,110.49242113940679,113.3940927105344,110.1903525322473,113.31171417236328,1675000
2022-08-11,113.95243882032175,116.97311037880161,113.80598578439685,116.19506072998047,1926200
2022-08-12,116.85412245767742,118.65737137889097,116.44220887070261,118.48345184326172,1834400
2022-08-15,117.41249608510259,118.47429642288313,116.63443936897937,116.94566345214844,1615500
2022-08-16,116.72596933954149,119.28897098259672,116.50628627786192,118.7489013671875,1590400
2022-08-17,117.9251008339298,121.4309096183894,117.9251008339298,120.8633804321289,1907500
2022-08-18,120.95492073099285,121.851964064493,120.66201460803713,121.76043701171875,1145100
2022-08-19,121.51329465976357,121.8062147673423,119.09675964103704,119.17913818359375,1289200
2022-08-22,118.007476695773,118.007476695773,114.6847430441088,114.92273712158203,1474100
2022-08-23,115.03257694378294,115.67332916476845,114.65728530005656,114.87696838378906,1445400
2022-08-24,114.79457642181863,116.57035886502334,114.51081186393246,116.21337127685547,1295400
2022-08-25,116.41476161161745,117.22943337373363,115.4902518016288,117.16535186767578,912200
2022-08-26,117.37587732663387,117.467418343005,114.44674637633304,114.46505737304688,1079900
2022-08-29,113.63207421614382,114.46504992242853,112.5519559391013,113.5863037109375,1343000
2022-08-30,113.57712675353274,114.13012603041983,112.28679041961799,112.7568359375,1582000
2022-08-31,113.30061167498945,113.39277703947623,110.99644240398729,111.06095886230469,2548900
2022-09-01,111.25449894469692,112.24990167425257,110.49873176820451,111.88123321533203,1719400
2022-09-02,112.70151751251412,114.70153459691826,111.47569786784084,111.96418762207031,1374300
2022-09-06,112.56325534128777,113.42962508838514,111.66002508014681,111.973388671875,1211900
2022-09-07,112.0563420600774,115.37434382316695,111.85357407464012,115.31904602050781,1296000
2022-09-08,114.97803092919149,117.061001634759,114.25913133984697,116.98726654052734,1590800
2022-09-09,117.10708923209029,117.77990970983919,116.4895735948825,116.53565979003906,1475300
2022-09-12,116.71076651574417,117.97345366847526,116.09325090682204,117.14395141601562,1063300
2022-09-13,115.59555477596564,116.13012369966734,112.58170465964183,112.94115447998047,1189900
2022-09-14,113.30060483326275,114.39739159019496,112.28677182159605,114.28678894042969,1933600
2022-09-15,115.1439347791776,119.60480966734451,114.4619027167869,118.91355895996094,2584300
2022-09-16,118.85825971329184,119.96425801899751,117.7153868280615,119.28221893310547,4847200
2022-09-19,118.35134527239529,121.82602215663772,118.1854377838155,121.7338638305664,1728000
2022-09-20,121.15321366795845,121.56796131106248,118.61862754911608,119.89053344726562,1677900
2022-09-21,120.60021499963236,121.49423372573129,117.82598643293139,117.835205078125,1744400
2022-09-22,117.93658213659913,120.8029758911832,115.92734654040747,117.94580078125,1751000
2022-09-23,117.07943480728453,117.92736731676203,115.93656894530329,117.62322235107422,1777800
2022-09-26,116.73842281932558,117.61400423583032,114.11166450627971,114.2222671508789,1583600
2022-09-27,114.59094022515482,115.12550914797347,112.22225465392442,114.12088775634766,1822600
2022-09-28,114.85822492903436,117.1716056647342,114.01950399334838,116.50801086425781,1403600
2022-09-29,116.18542251016943,116.74764034308835,113.95498846940993,116.24993896484375,1968400
2022-09-30,116.39739781114436,117.0333506821618,114.50797648720979,114.77526092529297,2601500
2022-10-03,116.29603601262558,118.27762306505925,114.46191917421805,118.23153686523438,1933400
2022-10-04,119.04261823839605,122.51729577163265,119.04261823839605,122.40670013427734,2098300
2022-10-05,121.01495504925462,123.48501739239222,120.60020745444791,122.581787109375,1620600
2022-10-06,122.34215587778559,122.42510258219274,120.08405912525434,120.3144760131836,1546800
2022-10-07,120.05643138498377,120.48040472145685,118.16702382176074,120.40666961669922,2223300
2022-10-10,120.98729716110455,121.89052737703634,119.93659676931817,121.09789276123047,1237300
2022-10-11,121.07946444286495,124.61867860790785,120.72924032867843,122.55413818359375,1570200
2022-10-12,123.32833877404144,124.48042326907364,120.72924346628515,120.8582763671875,2256100
2022-10-13,117.84444350879451,124.84912429760197,113.2729721407075,124.38829040527344,3423000
2022-10-14,125.56799039581536,126.15785705738662,121.90896914616019,122.0656509399414,1837700
2022-10-17,123.79840729107961,125.63251694047663,122.61865974354735,123.04263305664062,1193900
2022-10-18,125.42975416795606,126.69244848267729,124.64634505951314,126.61871337890625,1615000
2022-10-19,127.01501670675007,128.0472799753171,124.06568303689264,124.5633773803711,2068600
2022-10-20,107.42957515811578,113.17156750443996,107.38349599633784,108.48949432373047,9420300
2022-10-21,109.04249536564913,113.89046908214891,108.70148284190827,110.6738510131836,3193700
2022-10-24,111.33744399069884,115.55867606870285,111.33744399069884,115.08863067626953,2682000
2022-10-25,113.9549780411847,115.32826075459019,112.9227078290942,114.8858642578125,1665900
2022-10-26,115.79831641274846,117.37436716100713,114.48033146676384,114.53562927246094,1799200
2022-10-27,115.2084405117925,115.86282361008767,112.77523881072466,112.96878814697266,2234800
2022-10-28,113.47572057644186,116.71998752403748,113.13470102359082,116.48957061767578,2222600
2022-10-31,116.48956756961375,117.3190698171643,115.97343596303375,116.36053466796875,1892200
2022-11-01,117.15317251350153,117.16239115865679,115.58634036187283,115.89970397949219,1508000
2022-11-02,115.8720632909796,116.66469806814604,113.32825849375317,113.6784896850586,2446000
2022-11-03,111.42038935516089,115.48494661854679,109.68765689573465,114.24990844726562,2815400
2022-11-04,118.15778949852749,119.73384736239593,115.97344167609941,119.00572204589844,2337800
2022-11-07,119.54950874754974,119.54950874754974,117.0702136597035,118.7292251586914,1284600
2022-11-08,118.79373923081494,121.35597409475815,117.76146896279329,120.0564193725586,1362500
2022-11-09,119.67855578644503,121.07026894261945,117.79834581361203,117.91816711425781,1178800
2022-11-10,120.74768067440924,121.10713051594043,118.14858506569135,119.9919204711914,1631800
2022-11-11,120.16702122504441,122.31450833197005,117.84441503118673,121.7430648803711,1533400
2022-11-14,121.97347426898199,122.69237379799131,118.82137308866496,118.93196868896484,1075000
2022-11-15,119.52184263371022,122.46196440527874,118.71078474273095,121.6877670288086,2004100
2022-11-16,121.1255553198867,122.5817918277195,120.70159609590989,121.94583892822266,1531300
2022-11-17,121.32830506121977,124.18547984063991,120.80296191690519,124.06565856933594,1190500
2022-11-18,125.37443550329776,126.14863286882698,121.74306311187122,122.34215545654297,1756000
2022-11-21,122.15782589216789,124.20392922954768,121.41127733514357,123.74309539794922,1629800
2022-11-22,124.6463229358183,125.0518448392827,123.2730332409546,123.38362884521484,877700
2022-11-23,123.2546215080773,123.84448829231945,122.24079544391329,123.82606506347656,935000
2022-11-25,124.38825851573016,124.9228133178767,123.61404708681751,124.81221771240234,513800
2022-11-28,124.62789957181788,124.68319738012636,122.19469756151949,122.32373046875,1206800
2022-11-29,121.83207446491774,123.85426798116697,120.6169098192841,123.72440338134766,1263700
2022-11-30,122.94521617899207,124.32735784750314,120.70040545690735,124.2067642211914,3212800
2022-12-01,124.80044649158418,124.80044649158418,121.4425081129079,122.45359802246094,1925600
2022-12-02,121.34046646874991,122.33301436469742,120.4870683412848,121.37757873535156,1298100
2022-12-05,120.74678742655806,120.74678742655806,117.96396214135272,119.14202880859375,1246600
2022-12-06,119.14203229606488,121.13638481383394,118.7060551896198,120.87665557861328,1464800
2022-12-07,120.80244770882804,123.14929601771406,119.63366612609724,120.6911392211914,1717500
2022-12-08,121.37758151673683,122.16604027280796,120.16240245588097,120.61693572998047,1194900
2022-12-09,120.20877085280837,120.80243967100627,118.57618514130941,119.24406433105469,1237600
2022-12-12,119.48523567792093,119.86555851872888,118.18658958026073,119.50379180908203,1220300
2022-12-13,121.95269230919091,122.6576696834076,119.62440003758697,120.88594818115234,2135800
2022-12-14,121.09930724028642,122.66696806069676,119.59657166260084,120.49635314941406,1524500
2022-12-15,119.2440712632042,123.92849685237165,118.9843420247798,122.71331787109375,2416300
2022-12-16,121.28478982614821,122.62054809349121,120.42212086842747,121.69293975830078,4120000
2022-12-19,121.51670201889183,122.84317525455677,120.96013130980462,121.50743103027344,1188900
2022-12-20,122.08255100817908,124.71695565961636,121.1178444295478,124.00269317626953,1616000
2022-12-21,125.23639138855943,126.57214960417288,124.80969949723696,124.89318084716797,1261500
2022-12-22,124.63348095609288,125.71878122287983,123.64093304853041,125.62601470947266,1382500
2022-12-23,125.77443706070834,126.70204558978652,125.15294104472788,126.49797058105469,872600
2022-12-27,126.59073031104896,127.06380554001869,125.72804706506635,126.17330932617188,737500
2022-12-28,126.3588333645143,126.84119375670272,125.5332623502482,125.62601470947266,661300
2022-12-29,126.13618445681544,126.94321337806505,125.4775904286178,126.5443344116211,629100
2022-12-30,125.90431668091122,126.535097915971,125.00453516822753,125.78373718261719,706000
2023-01-03,125.72803673705042,127.28642621454055,125.42193841968545,126.7669677734375,1248300
2023-01-04,127.37920481818328,129.43848264700313,126.97105481734577,128.90048217773438,1466000
2023-01-05,128.25112622316595,129.41992181056636,127.26786363033595,129.25294494628906,1108800
2023-01-06,129.86519765513086,131.7667980230605,129.20658935346776,131.13601684570312,1308100
2023-01-09,131.469922863081,131.77603530632723,129.2436685629734,129.8744354248047,1534200
2023-01-10,130.2918754468552,131.8595216733921,129.9950339799875,131.03395080566406,905700
2023-01-11,130.22693453435832,130.7185658231599,127.88935754993767,128.22329711914062,1553500
2023-01-12,128.57578840143861,129.01176543942609,126.98957196367023,127.14727783203125,1365600
2023-01-13,126.37739217860121,129.25297015084183,125.87647564226995,128.90975952148438,1203300
2023-01-17,128.79844887847617,128.79844887847617,124.48506076077288,125.70951080322266,1798400
2023-01-18,125.5518224664368,125.8115517271966,122.37011779085455,122.84319305419922,1900100
2023-01-19,116.92504245606546,117.95468835332356,113.16822557935714,115.61711120605469,4888600
2023-01-20,116.00669301258128,116.86009803658027,114.35555135270786,116.55398559570312,2522200
2023-01-23,116.61893834742398,117.4908925766348,115.78408930638072,116.1736831665039,2064900
2023-01-24,115.95105023476005,118.52980045964664,115.58928352419483,118.04744720458984,1852900
2023-01-25,117.53726207599506,120.10673428606644,116.88793901268188,119.30899047851562,1454300
2023-01-26,119.45742141507623,119.62439830513564,118.38139923590758,119.29045867919922,1256500
2023-01-27,118.99360043959655,119.77278807253106,118.30717222814137,118.57617950439453,1075600
2023-01-30,118.68749583699991,119.33681890743355,118.20514256711931,118.73387908935547,1159200
2023-01-31,119.4945447651962,119.4945447651962,117.81556841320028,119.16987609863281,1414400
2023-02-01,118.22368552174095,119.52234574978175,116.94358850161149,118.88229370117188,1794100
2023-02-02,115.95104866141118,122.54634487543947,114.17004225247359,122.34226989746094,4016400
2023-02-03,122.22168742055406,122.6483935463707,119.1513056367399,121.82282257080078,1760800
2023-02-06,121.79498041913564,125.26422662459005,121.2198536114694,125.20857238769531,2233700
2023-02-07,124.95815141390017,127.685308604982,124.3551973763608,126.82263946533203,1493300
2023-02-08,126.14546448340694,128.24185425676495,126.02487086869223,126.92465209960938,1483300
2023-02-09,127.54615980851338,127.85227229055559,122.76898203008528,123.8913803100586,1842000
2023-02-10,123.91922095091134,125.82082128091125,123.51107093032408,125.60747528076172,1391700
2023-02-13,125.83940210500953,127.34212369911818,125.72807943398186,126.62786102294922,1215800
2023-02-14,126.49794965892546,126.99886610812102,124.290251349706,125.26422882080078,1276500
2023-02-15,124.69840039973042,127.49051096590637,124.62420417747042,127.22149658203125,1308400
2023-02-16,126.15475015765189,128.9561316610883,125.90429191107977,127.17512512207031,1539200
2023-02-17,126.82265669938606,127.0267317362319,124.89322899459755,125.27355194091797,1460000
2023-02-21,124.67988586425781,125.18078832276645,123.18643532582438,124.67988586425781,1808700
2023-02-22,125.41265935390447,125.41265935390447,123.47396109435401,123.63165283203125,1439500
2023-02-23,124.01197187624516,124.69839304804691,121.2291466175517,122.30517578125,1318800
2023-02-24,121.60946866800764,122.47213769853077,120.59836474014422,122.0639877319336,1365700
2023-02-27,122.4655903846884,122.96056949696526,119.99068057273941,120.42962646484375,1847800
2023-02-28,120.56972160095523,120.9339517761014,119.20618484879314,120.27085876464844,2013000
2023-03-01,119.68246715447182,120.24282778027488,118.47771033472674,119.17815399169922,1681600
2023-03-02,118.50574524740408,118.59913632437093,117.1702321834589,117.93605041503906,1730000
2023-03-03,118.03879120676105,119.66382598876953,117.27297292023219,119.66382598876953,1592300
2023-03-06,120.00002301025135,120.9339479684586,118.89798414927357,119.1688232421875,1372400
2023-03-07,119.27155597746304,119.27155597746304,116.3203568042862,116.34837341308594,1222000
2023-03-08,116.92740167914205,116.92740167914205,113.1543511259222,114.31241607666016,1824800
2023-03-09,114.38713362722581,114.43382560062453,110.6140758878999,111.5106430053711,1651700
2023-03-10,110.83821785443587,112.72474319496251,109.90429286648993,110.38993072509766,1979700
2023-03-13,108.28860323251502,109.41865877710578,106.28067013948827,106.63555908203125,3208000
2023-03-14,109.37196676225162,110.2125007598725,105.4681596402194,106.80367279052734,2513800
2023-03-15,103.81509894103715,104.38478659473573,100.73314381295596,103.30143737792969,2826400
2023-03-16,102.9932499151559,105.28137048598406,101.56434577668769,104.6929931640625,2727900
2023-03-17,103.46020892343901,103.68434892524786,97.42705436224153,98.16485595703125,9352100
2023-03-20,98.80926468381409,102.86249563379462,98.80926468381409,101.98460388183594,2990200
2023-03-21,103.83379649177728,106.52349830763848,103.12401139616601,105.10393524169922,2577000
2023-03-22,104.89844779784762,105.55219239839377,101.34019609649465,101.35887145996094,1856400
2023-03-23,101.27483951124618,101.48963829278786,98.28627493416104,98.60381317138672,2139700
2023-03-24,97.4177209810448,98.6411676580086,96.38106359173486,98.61314392089844,2893000
2023-03-27,100.4529837012621,100.86391303445606,99.08011263380335,99.92064666748047,1771400
2023-03-28,99.26688377230663,100.22882533058488,98.66917237443893,99.3135757446289,1585200
2023-03-29,100.48097882097063,102.59165113731449,99.97666563392512,102.4515609741211,2263500
2023-03-30,102.96523820720343,103.10532839172556,100.86390681521968,101.88188171386719,1324100
2023-03-31,102.70373425774592,103.92717373799192,102.59166069169743,103.48822784423828,1901100
2023-04-03,105.23467334225026,107.69089362184624,104.79572743528188,106.70093536376953,2381600
2023-04-04,106.88772184354816,107.38270811788703,104.21669556252623,105.69229888916016,1421900
2023-04-05,104.31008317372299,107.84031845392971,103.7964215852137,107.28929901123047,1396600
2023-04-06,107.74693221919784,108.89565600467058,107.2145952423314,107.60684204101562,1414500
2023-04-10,107.6909063491875,108.53144040598775,107.58817401306284,108.43804931640625,989500
2023-04-11,108.11117219241642,109.26923732799281,107.52279481585374,108.42870330810547,1062200
2023-04-12,108.69951809984435,110.10040544415916,108.00841567172787,108.41000366210938,1377100
2023-04-13,106.57019805908203,107.27064191252866,105.53354058595836,106.57019805908203,2889600
2023-04-14,106.73828973278074,107.51344919740734,103.91783222603505,104.72100830078125,2287600
2023-04-17,104.92646715205123,107.31731987937376,104.05791665985963,107.29863739013672,2210600
2023-04-18,107.39203275456066,107.79362078583115,105.86973758384251,106.59819793701172,1856400
2023-04-19,107.19589888980853,109.0917652969024,106.24329862686261,108.81159210205078,1962400
2023-04-20,110.53002338900059,114.40581360136875,109.35327588259317,109.62411499023438,3165400
2023-04-21,108.98903864936574,109.33459344544244,108.06445494534884,108.12982940673828,1503900
2023-04-24,108.19520611389119,109.61477605535859,108.10181504215092,108.24190521240234,1034400
2023-04-25,107.5881537485331,108.44737013658387,106.76630233961721,107.31732177734375,963300
2023-04-26,106.58885010731379,107.97106214417417,105.94444674831749,106.52347564697266,1141000
2023-04-27,106.3367019865678,108.06446182640339,106.11256197971493,107.63485717773438,1155500
2023-04-28,108.12050202819475,108.96103601476973,107.73759645531676,108.11116790771484,2228700
2023-05-01,107.9150220072284,109.50269144242178,107.76559060729987,108.20453643798828,1188800
2023-05-02,107.52278933306361,107.70957861978222,103.25475210418094,104.96383666992188,2224300
2023-05-03,105.52419873518032,105.52419873518032,103.6843650839516,104.13265228271484,2979700
2023-05-04,102.70373762977019,107.13988156289916,102.26479172160484,106.48612976074219,3413800
2023-05-05,107.83098900894028,110.1938183240817,107.83098900894028,108.0831527709961,2244500
2023-05-08,108.26058316329792,109.12913368927047,107.50410620126067,108.44737243652344,1323900
2023-05-09,107.9056964861263,110.74482937092061,107.83098077527536,110.59539794921875,1945200
2023-05-10,110.72614353023934,111.5480020741673,108.78358498386905,109.89495086669922,1642800
2023-05-11,109.27857176183876,110.67011808700978,108.73689352442523,110.5113525390625,1730900
2023-05-12,111.2678200340518,111.7347825177016,109.93230704580209,110.44596862792969,1689700
2023-05-15,110.70745873728906,110.7541507072198,109.45599566347198,110.13776397705078,2144500
2023-05-16,110.22181464245648,110.28718910108553,108.73687745704723,109.09176635742188,1196700
2023-05-17,109.26922729235737,111.57602323079678,109.00772942691658,111.13707733154297,1719100
2023-05-18,110.74482544211162,111.2024466855948,109.71750939284482,111.03433990478516,1512400
2023-05-19,111.91222192025485,112.06164619836501,109.96965642785241,109.99767303466797,2027600
2023-05-22,109.73619618366162,110.74483697354528,109.54941401899406,110.2872085571289,1579200
2023-05-23,110.36191033127045,110.77283959196649,108.21388720781833,108.57811737060547,1848200
2023-05-24,107.84966258088976,108.43803276821998,105.85105651736939,105.90709686279297,1730500
2023-05-25,105.12260405407957,106.06587037394122,103.3855028463388,103.70304107666016,2013600
2023-05-26,103.47888960629736,103.81510316578044,101.45226700461258,102.29280090332031,1697200
2023-05-30,101.92857453269777,103.46021097173201,101.35887970930649,103.34814453125,1607900
2023-05-31,102.99323338987102,103.47887831179818,101.16274150208073,101.28414916992188,3870900
2023-06-01,101.88682321564804,103.53471550452375,100.11651865735375,102.82847595214844,1618900
2023-06-02,103.52529658163769,104.3821967734048,102.92263944907366,103.6571273803711,1119200
2023-06-05,104.11855359745759,104.7306293765789,102.88499068352583,103.09215545654297,1307300
2023-06-06,103.1203755938905,104.16561052783295,103.04504166360442,103.5723648071289,1693300
2023-06-07,103.84546311229504,106.03951572271086,103.26164301087711,105.67227172851562,1337800
2023-06-08,105.57810968117919,105.66285498085774,104.17504190086171,105.38036346435547,1213500
2023-06-09,104.72118971595691,106.35966330553731,104.05261720057779,105.42742919921875,1602900
2023-06-12,105.34269606549957,106.5856774121025,105.14494984947642,105.79468536376953,1119100
2023-06-13,105.8511852393262,108.2618138929953,105.8511852393262,106.83049774169922,1308900
2023-06-14,106.87759304385511,107.15067321858707,104.81537110819286,104.9001235961914,2878600
2023-06-15,104.08087534536766,105.36152363595768,103.17688958452297,104.09029388427734,3260100
2023-06-16,104.52346109200884,105.13553685056695,103.54414131516401,104.68354034423828,3778800
2023-06-20,103.44996935329851,103.78896491038145,101.77382864563297,102.27290344238281,3393800
2023-06-21,101.88682276358993,102.25406675445646,99.38203023141719,101.44425201416016,4040100
2023-06-22,101.89622487853597,101.89622487853597,100.57790982892685,101.69847869873047,1801100
2023-06-23,101.22767197675749,101.4630851674011,100.37076451437929,101.25592041015625,3587800
2023-06-26,101.36892281858357,102.640152629904,101.08642411196101,102.60248565673828,1693300
2023-06-27,102.73432215875401,103.27106398366203,102.018663997463,102.30116271972656,990100
2023-06-28,102.06573811058001,102.55540154990327,101.13350392603785,102.50831604003906,2185100
2023-06-29,102.70606939728019,103.04506497602122,102.28232851597423,102.72489929199219,1416900
2023-06-30,103.22397095596521,103.40288008263455,102.37648209407914,102.67781066894531,1825900
2023-07-03,102.61189621137342,105.22027103802417,102.52714373228542,104.06204223632812,952100
2023-07-05,103.24280615496356,103.6477171217729,101.8209085016228,103.61946868896484,2430800
2023-07-06,103.17689047346606,103.35580679309064,101.830326767387,102.41415405273438,2118100
2023-07-07,101.67023678975168,103.01680035363874,101.67023678975168,101.95272827148438,1850500
2023-07-10,101.53841766251242,102.35765095633853,100.22952091596602,100.52143096923828,1541000
2023-07-11,100.54967671687645,102.79081479785742,100.4649314201537,102.70606231689453,2003300
2023-07-12,103.28047789881889,103.66655180543438,100.52143494732137,101.32183837890625,1745600
2023-07-13,97.97897480934412,100.56851995901285,97.84714399464569,98.71346282958984,3209400
2023-07-14,98.73228428239285,98.73228428239285,95.07867438812168,95.27642059326172,3465000
2023-07-17,95.38943428156061,96.57591167133467,94.7020245565485,96.4346694946289,1950900
2023-07-18,96.14274557015263,98.42154353013612,96.14274557015263,97.38572692871094,1742600
2023-07-19,97.63998500715344,99.85286773815423,97.51756554037947,99.6174545288086,2726700
2023-07-20,100.61560535515227,105.55928280632683,100.19186444731946,105.4462890625,3263200
2023-07-21,105.48393856335777,105.78526715790045,103.80779780719908,104.35395812988281,1467900
2023-07-24,104.65529827417555,106.43502160464095,104.55171588484762,105.5687026977539,1138000
2023-07-25,105.22969795139674,106.0489384546604,103.74188483779909,104.02438354492188,1064800
2023-07-26,104.86244434898504,106.82108367243421,104.0149554893926,106.36908721923828,1282400
2023-07-27,106.60450354721856,106.60450354721856,105.47452315714645,106.19959259033203,1088300
2023-07-28,107.20715870520283,107.43315334213644,105.2579378990806,105.89826202392578,1165500
2023-07-31,106.08660833740953,107.1789218541448,105.5216109076684,106.10543823242188,890400
2023-08-01,105.87943353477701,106.74575230804209,105.03194465473939,106.43500518798828,1459700
2023-08-02,105.22027273829778,105.68168774294854,99.25019795231141,100.2954330444336,2844000
2023-08-03,99.76810487683969,105.38977288116192,99.67394103973726,104.8624496459961,2727100
2023-08-04,104.82476686680663,104.83418540436864,103.11095942671841,103.4593734741211,1518200
2023-08-07,104.02437479126323,105.44627237811152,103.58179687332607,104.27861785888672,905700
2023-08-08,103.05448670829936,104.60820811071858,102.19757919542204,103.99613952636719,1432900
2023-08-09,103.83606012559767,105.07904164233064,103.12040910801053,103.20515441894531,1053600
2023-08-10,103.94903818911834,105.80409510782218,103.94903818911834,104.23153686523438,1002000
2023-08-11,104.26920602158471,104.63644999769535,102.35764501701506,102.67781066894531,1365500
2023-08-14,102.63073240148493,103.03564337605174,100.09769135988373,100.66268157958984,1524200
2023-08-15,99.05244640204175,99.95643210081295,98.54395309943803,98.93944549560547,1474100
2023-08-16,100.75683358846916,104.20328573722003,100.24834029516627,103.33695983886719,2269100
2023-08-17,104.12796545437007,105.01311417648697,101.42541940715057,101.61375427246094,1724500
2023-08-18,100.9828257973147,102.00923089745808,99.88109394696656,99.99409484863281,1464000
2023-08-21,99.86227214139514,100.34250984782322,98.20496137062689,99.14661407470703,1547900
2023-08-22,98.93003769657514,99.99410992436675,98.46862985095888,98.98654174804688,1001800
2023-08-23,98.99593673102292,100.25775496968333,98.99593673102292,99.45735168457031,897100
2023-08-24,99.18428371371813,100.92633982629168,98.9582818860051,99.19369506835938,1104600
2023-08-25,99.23135809885335,100.52142487324858,98.7228647830532,99.00536346435547,1217300
2023-08-28,99.37261008357852,100.07884962138571,98.59103660418762,99.26902770996094,1027800
2023-08-29,99.64569301955487,100.70975803327396,98.88295659635519,100.34251403808594,1178000
2023-08-30,100.24755941077969,103.94143973709362,100.24755941077969,103.75152587890625,1855900
2023-08-31,104.20732316555586,104.20732316555586,102.25118287498358,102.37462615966797,2218900
2023-09-01,103.11529602456719,105.31833728143944,102.69748410063372,104.98597717285156,1330000
2023-09-05,104.77705796611434,104.98596753127,101.74789100560231,101.81436157226562,1444800
2023-09-06,101.90932451833888,103.43815488678467,101.49150536331055,102.48857116699219,1360300
2023-09-07,102.61201740890166,103.56160115614598,102.08025282876453,102.29866027832031,1493800
2023-09-08,102.22269550749046,102.31765243667208,100.51344180322405,100.84579467773438,1707500
2023-09-11,101.64343288224731,103.00133776637968,101.35855489462585,102.34612274169922,1386700
2023-09-12,102.61202737590573,104.38775176384353,102.41261563898486,103.96993255615234,1305400
2023-09-13,104.45420860585882,104.91950259748253,102.66899383052281,103.40966796875,2446800
2023-09-14,104.23580479726006,105.43228234789088,103.55211058450578,104.97648620605469,2585300
2023-09-15,104.4162166930786,104.49218512338781,103.18176230192117,103.29570770263672,2901900
2023-09-18,103.73253395429575,105.73615638414816,102.70698893978681,105.44178771972656,2140500
2023-09-19,105.88809362608194,108.67986512595303,105.51775651645875,107.66381072998047,2654500
2023-09-20,108.2240560275723,109.95229808103505,107.67329573988394,108.39498138427734,2142200
2023-09-21,108.31900935983623,109.25909516818865,106.83766114731138,108.11009979248047,1935400
2023-09-22,108.63238095078756,109.07868646629237,107.79674262567255,108.33800506591797,1741100
2023-09-25,107.97716882448178,110.26566917085754,107.33145157583314,109.4300308227539,1983400
2023-09-26,109.04070464868,109.5439828811623,107.04658020621753,107.5593490600586,1247100
2023-09-27,107.06556078245377,107.73026646590881,105.8026127391406,107.32194519042969,1262800
2023-09-28,107.45492181230127,107.89172955404837,106.6762560288276,106.81869506835938,910000
2023-09-29,106.74271271640826,107.00859500700288,105.6411920899459,105.79312896728516,1206900
2023-10-02,105.33733260477011,105.85960659951695,104.48270572461601,105.31834411621094,1338000
2023-10-03,104.72960604769555,105.6696920518661,103.81800640050746,104.36876678466797,1192800
2023-10-04,104.56816718726354,106.00203346136851,103.5141286247299,105.83110809326172,1009800
2023-10-05,105.80261071063678,107.14152716203115,105.15689352562538,106.70471954345703,1014700
2023-10-06,106.52429908101472,108.2240547626175,106.20143685779055,107.44539642333984,1186100
2023-10-09,107.06557134589953,108.63238603405767,106.75220695931803,108.41397857666016,831800
2023-10-10,108.67036648889572,109.63893872460693,108.19557461467964,108.93624877929688,1247900
2023-10-11,108.97422825121876,109.81935717092601,108.27153109177215,108.98371887207031,941200
2023-10-12,109.46800546244229,109.47750332777112,107.34094004794284,108.23355102539062,1125200
2023-10-13,109.8098617419335,114.79517631464144,109.8098617419335,114.25391387939453,2897400
2023-10-16,114.8996350447436,121.42327808886476,113.57971419695004,118.62200164794922,3982700
2023-10-17,118.84039769496785,122.73368929123329,118.83089982974263,121.47074127197266,3391500
2023-10-18,121.67016689285613,122.42033165758806,120.58763478499549,120.98646545410156,1647500
2023-10-19,120.51165937294178,122.59124979630458,118.16618669804816,118.45105743408203,1863300
2023-10-20,118.75494214484193,119.4386436079637,116.9412409391014,116.9792251586914,1511600
2023-10-23,116.3524956436085,117.08367918763551,115.56433939294268,115.68778991699219,1004900
2023-10-24,117.20711537996368,118.24215812664613,116.29551590511764,118.02375793457031,2456200
2023-10-25,118.68848159597053,120.54966504457818,118.24217603403024,118.87840270996094,2001700
2023-10-26,119.25821904854722,120.17931644029123,118.58401545901529,119.28671264648438,1828000
2023-10-27,118.33712945863999,118.51754544459709,116.3524956551194,117.08367919921875,2431500
2023-10-30,117.79586469172605,119.23922877470655,117.19762230474325,119.14427185058594,1767700
2023-10-31,119.29620696437743,122.15445615372221,119.29620696437743,121.67017364501953,2475000
2023-11-01,122.49629308446984,123.90167285504648,121.15737663606731,123.20848083496094,2992500
2023-11-02,128.42170947287076,131.03306474280416,122.9520978887498,124.73731994628906,3689200
2023-11-03,125.50647270015263,126.59850262109397,124.79428494325492,125.08865356445312,2006600
2023-11-06,125.15514811534162,125.62994001677349,122.94261611592921,123.93968200683594,1266100
2023-11-07,123.93966653491418,124.03461620964822,122.42032684419833,123.1230239868164,1353100
2023-11-08,122.89513292408787,123.2369836696284,121.48025509905865,122.76219177246094,795700
2023-11-09,122.93312959704596,123.30346671294296,122.13546816399906,122.48682403564453,1133600
2023-11-10,122.98058088423318,123.85419615740311,121.86007906304702,123.749755859375,818100
2023-11-13,124.08210265205449,124.50941242711629,122.6577270755167,123.30345153808594,1133100
2023-11-14,123.36994206394272,125.63944707001856,122.66724474170344,125.0127182006836,1091300
2023-11-15,124.92723957887749,126.1427056561756,124.17707476925546,124.9367446899414,1279400
2023-11-16,125.33554485532522,128.47866425990492,125.01267541859968,127.95639038085938,2361000
2023-11-17,128.19382033268002,128.83953039865514,126.57953067824252,127.4246597290039,1125500
2023-11-20,126.49405383322777,128.07985690835042,126.04774832525639,127.8519515991211,1205600
2023-11-21,128.20330561183303,128.88700711760578,127.61456828333391,128.1558380126953,1119900
2023-11-22,128.55463977901357,129.73211423728057,127.97539317020598,129.2288360595703,1034300
2023-11-24,129.33329295026022,130.06447643318631,129.01043797995405,129.72262573242188,443200
2023-11-27,129.57068151877814,130.87162092569082,129.4092540427809,130.5392608642578,1167700
2023-11-28,130.4538436108308,130.47282485679676,129.0674447117766,129.55172729492188,754300
2023-11-29,129.47526336098235,130.32594178748838,128.65325834107213,129.50393676757812,1041400
2023-11-30,129.00687857229656,131.8934557445684,129.00687857229656,131.77874755859375,2574300
2023-12-01,130.88987116203384,131.90303708435644,130.4979818269039,131.59716796875,1033500
2023-12-04,130.84205681074914,133.53747327774678,130.536202327656,132.51473999023438,1320600
2023-12-05,132.57211424126595,133.50881293200737,131.40601370223064,132.55299377441406,1504400
2023-12-06,132.68680569931715,133.79554469776247,132.0846350390021,132.3713836669922,1008100
2023-12-07,132.6867993238169,133.71907099955558,131.92214121413164,132.87796020507812,1685800
2023-12-08,133.6043719195827,133.7955327930201,132.43827163158278,133.16470336914062,806300
2023-12-11,134.76093331904764,138.58420952497931,133.81466720760866,136.74903869628906,2447900
2023-12-12,136.68212589727037,138.13497495554236,135.80277411018616,137.98204040527344,1809500
2023-12-13,137.3894229937088,138.17318695936524,136.73945851484837,137.97247314453125,1397500
2023-12-14,137.59014085803088,137.7239549334052,132.87796023232585,133.08824157714844,2535500
2023-12-15,132.00812805912568,135.67846855640062,131.90298741330932,132.91615295410156,3198700
2023-12-18,132.95443079470581,133.47056664546432,131.61627542317953,132.61988830566406,1612600
2023-12-19,132.61989255494709,132.73458617331482,131.59715917569739,132.14198303222656,1738300
2023-12-20,131.40599782989355,131.77876667294305,129.5612740791885,129.628173828125,1508700
2023-12-21,129.7046410855898,129.91492244160617,128.24223911806595,129.4178924560547,1511800
2023-12-22,129.84802098070392,131.59715697006038,129.31275007312973,131.32952880859375,1227300
2023-12-26,131.3295428527633,132.562557699972,131.01413537380924,131.97950744628906,704800
2023-12-27,131.52068160889854,132.3044454938948,131.35817956742721,132.27577209472656,714400
2023-12-28,131.96992552947975,133.6903879209552,131.96992552947975,133.64260864257812,900500
2023-12-29,133.65214997581268,134.18740619198357,133.2507078136845,133.79551696777344,723400
2024-01-02,134.1300981677528,137.55193234985597,134.1300981677528,137.4563446044922,2263600
2024-01-03,137.7144134638558,139.02388092369836,137.44678529081705,138.59376525878906,1701200
2024-01-04,140.58184112781998,144.76833244485104,140.58184112781998,141.93910217285156,3176500
2024-01-05,142.7420208663388,143.58314634126313,141.07890496682833,143.35374450683594,1551200
2024-01-08,143.31552984349003,144.1279673937809,142.01561517838144,142.7802734375,2398600
2024-01-09,143.61181123589827,144.6727709571997,142.09206245757602,144.30955505371094,1599700
2024-01-10,144.3764856162572,145.2845108924062,143.28685236794988,143.66917419433594,1335100
2024-01-11,143.23903901479383,143.94635034052973,141.6810493440841,143.72650146484375,1532400
2024-01-12,144.32867217719473,144.51983306447477,142.28322005555256,144.3573455810547,1115400
2024-01-16,144.73969576218883,145.66684156133127,143.79344407981722,144.80661010742188,1187500
2024-01-17,144.86391467305043,147.0814215909068,144.29998500475813,145.8101806640625,1615300
2024-01-18,145.07424602222162,146.52709538018263,143.53537643123087,146.16387939453125,1573700
2024-01-19,148.15194031338842,149.6047892311286,147.32038247677872,148.03724670410156,1989700
2024-01-22,148.56293031971597,149.4136231745703,148.3144226466625,148.5247039794922,940600
2024-01-23,148.52471670821546,149.86285750032118,147.04319431254362,147.30126953125,1140700
2024-01-24,148.75411724422588,152.54871988199403,148.69677043714879,150.46502685546875,2374600
2024-01-25,151.3921804939121,152.31932614988716,149.99667824755912,152.03257751464844,1253300
2024-01-26,151.86053919586556,151.9943532828854,150.91427306181265,151.37306213378906,1034900
2024-01-29,150.331231116861,151.13411568316846,148.84970855319023,149.16513061523438,1277000
2024-01-30,149.06954317664747,149.9202215347588,148.1232770811407,149.5761260986328,1135500
2024-01-31,149.92021589111326,150.34076399975507,148.14239196882744,148.39089965820312,1349800
2024-02-01,147.52109674247492,149.6143426261774,146.64174503776997,149.28936767578125,1005100
2024-02-02,150.05403501369142,151.2105678744694,149.7003720544616,150.417236328125,1088300
2024-02-05,149.54744417343792,150.48414269104936,148.81145947442312,149.90109252929688,1331400
2024-02-06,149.53787126279704,150.87602653867904,149.12687611642963,150.3981170654297,965300
2024-02-07,150.73263450597256,152.2906239479417,150.5796999848117,151.59288024902344,1871300
2024-02-08,155.79847229098243,160.6253603923853,152.88322188640143,154.60369873046875,3791900
2024-02-09,153.265570594987,153.49495780302342,151.5259731493008,152.95970153808594,1563900
2024-02-12,153.68613799188495,153.8773134688014,151.8892081029284,152.28109741210938,1196300
2024-02-13,153.72439990986527,153.72439990986527,150.18787187367,151.5738067626953,1383300
2024-02-14,152.13770894267194,154.61327665988932,150.97160859235322,154.25962829589844,1467600
2024-02-15,155.0625238119664,155.4257397260489,153.06486545379587,154.737548828125,1757300
2024-02-16,154.8427124237933,157.1653461095212,154.36480281754703,154.63243103027344,1777700
2024-02-20,154.36476296428629,155.75069754765684,152.57738616546882,152.6634063720703,1740600
2024-02-21,153.21779072322195,153.9920017903226,151.19144449781012,152.13771057128906,1977700
2024-02-22,152.13773128857366,153.87732913000437,149.53790205203188,153.1126708984375,1851600
2024-02-23,153.08397974136454,154.07802511789555,151.85096502207398,152.0994873046875,1636300
2024-02-26,152.38620524186788,153.59054642967536,151.79360217144796,152.7398681640625,1311900
2024-02-27,152.3957903719866,153.0935341888645,151.2679163185467,152.49136352539062,1270600
2024-02-28,152.51048739007743,153.8486428293373,152.51048739007743,153.49497985839844,1083500
2024-02-29,153.78169617822545,153.78169617822545,151.30612882508245,152.47222900390625,2637200
2024-03-01,152.3376737508929,152.66453383547943,148.64602659054069,149.15554809570312,2931100
2024-03-04,148.35762150264168,150.40531577070584,147.92499619475115,150.33802795410156,1661800
2024-03-05,150.38606171392985,151.81849838554362,149.96307416233194,150.7129364013672,1356500
2024-03-06,150.36686988562656,151.13596362627783,148.78061129505025,150.97251892089844,1804100
2024-03-07,150.91484225606857,151.03021585431372,149.39588612415625,150.58798217773438,1316700
2024-03-08,150.13610946062866,151.34742197529914,149.57851696901326,150.8571319580078,1145300
2024-03-11,150.52066256525265,153.79890034897284,150.40528899137723,153.7604522705078,1582100
2024-03-12,153.81814851237328,154.4910999782666,151.91465303192038,153.43360900878906,1798600
2024-03-13,153.9335286543693,154.28924314693543,152.41457246806283,153.89508056640625,1457600
2024-03-14,153.58741505896737,154.35650873062187,152.01077963323434,153.22210693359375,1596700
2024-03-15,151.76083732346217,156.42345600107268,151.37629780477448,155.9331512451172,9247300
2024-03-18,155.096769448631,157.0194963771418,154.6160877165033,156.71185302734375,1525800
2024-03-19,157.75975283269136,157.9520225947173,155.03909242575864,156.08697509765625,1994900
2024-03-20,155.84664673670656,156.56766940410802,154.3180822024339,154.94296264648438,1548400
2024-03-21,153.92390573312264,156.44267332978666,153.53936621290788,155.90431213378906,1954600
2024-03-22,156.70225794989835,159.17296930359686,156.2215761770459,158.86532592773438,1572500
2024-03-25,160.08626678684865,163.10494782879317,159.79785478019275,162.4416046142578,2459700
2024-03-26,162.82612922568157,164.97958871916393,162.59541137693742,164.2104949951172,1704600
2024-03-27,164.47004998218023,164.96996305072844,161.94165958061413,163.2779541015625,1469600
2024-03-28,165.3833379833758,166.76770357166782,164.48927709799432,166.32546997070312,1735800
2024-04-01,166.39280171659394,166.79657263933095,164.67195278121594,165.9025115966797,1397800
2024-04-02,166.32548395943297,167.05612956428257,165.28720968089036,165.87364196777344,1503100
2024-04-03,165.9697879397154,167.0849730792557,165.64292788237358,166.7196502685547,930300
2024-04-04,167.32530975599673,167.8252228524538,163.806716043083,164.6142578125,1242300
2024-04-05,165.28719479610555,166.75809422684523,164.63347475510182,166.142822265625,999000
2024-04-08,166.61389965707588,166.8830802535507,165.35451586587385,165.7006072998047,1004400
2024-04-09,165.77752915057883,166.23897953672864,160.48040672185903,161.82632446289062,1218600
2024-04-10,161.23988532000365,163.43179289827643,160.62461327468574,163.1914520263672,1288100
2024-04-11,162.35507328868425,162.35507328868425,159.1344996818133,159.21141052246094,1270300
2024-04-12,159.58636432657707,162.46084689266468,159.46138235915086,160.3650665283203,1711200
2024-04-15,162.2589123759731,162.3358232077595,159.07680189067295,159.3555908203125,1127000
2024-04-16,159.98049036619685,160.27851067954802,157.74051183556034,157.86549377441406,974800
2024-04-17,156.0004553018808,157.67321836120482,154.83719904187188,156.62533569335938,1581500
2024-04-18,158.72110976271674,162.97994275936637,158.31732420910842,162.576171875,2068300
2024-04-19,163.44138627982326,167.13303288279218,163.21066845224112,166.2774200439453,2368200
2024-04-22,166.46968389244475,169.31531123958146,165.74866136831173,168.63275146484375,1698300
2024-04-23,169.34417881257588,170.09404118743615,167.92136490505166,168.50779724121094,1410800
2024-04-24,168.09440949193166,168.09440949193166,164.7007975983075,165.6140899658203,1772400
2024-04-25,165.6429178850005,166.3927801685819,164.67193145605532,165.68136596679688,1161200
2024-04-26,164.15281987918578,164.3162499161209,161.53790994973778,163.4990997314453,1279000
2024-04-29,164.0182183137968,164.18164833951198,162.5184936832414,163.02801513671875,1238400
2024-04-30,163.18185797932708,164.0855274147708,162.02820995762298,163.48948669433594,1124600
2024-05-01,163.48950356556816,167.07538595150046,163.48950356556816,164.93154907226562,1693800
2024-05-02,169.19998484763758,170.51704821735044,161.78786542058353,162.6434783935547,3182100
2024-05-03,161.47062716366972,162.52811825959992,158.85571715273423,161.68211364746094,1668300
2024-05-06,162.97033632427326,164.25855982802176,162.326224572399,163.50869750976562,1183300
2024-05-07,163.76829078491238,164.14322199220024,161.31681073607152,161.69174194335938,1743400
2024-05-08,162.41274995785247,164.54697807406927,162.41274995785247,163.7009735107422,1295200
2024-05-09,163.2203050238727,165.04688993114914,162.8453738199899,164.8354034423828,986300
2024-05-10,165.54678935005134,166.34472280371492,164.7007994574834,166.03709411621094,901000
2024-05-13,166.22935148046008,167.04650158103686,163.10492038411235,163.31642150878906,1096000
2024-05-14,163.8163402588147,164.25857393874068,162.1339540750037,162.54734802246094,1135200
2024-05-15,161.21105118759175,162.70116757902758,158.72112318875799,159.84591674804688,1482300
2024-05-16,161.1725905413974,163.1049406322618,160.67269206577734,162.54734802246094,1173700
2024-05-17,163.96055014567412,164.1047488049882,162.43198567997288,162.96072387695312,988200
2024-05-20,162.96070973414493,163.191442238266,161.08605397954193,161.3744659423828,823400
2024-05-21,161.81672390220334,163.47987877871157,161.35525882458444,161.69174194335938,1901000
2024-05-22,161.6532667417707,162.46082323081723,158.7114967773124,159.74977111816406,1144600
2024-05-23,158.62498353167277,159.4421484054424,157.19254658127733,157.6636199951172,2039800
2024-05-24,158.1442855815178,158.6057359244591,157.66360386242502,158.4711456298828,988500
2024-05-28,158.0097188945277,158.85572354068645,156.51960240885955,158.3077392578125,1460200
2024-05-29,157.96162440222247,158.20196526210515,156.62532980804437,157.18292236328125,827900
2024-05-30,156.91374895808767,158.83647592518176,156.26963718442025,158.60574340820312,1366200
2024-05-31,159.09879135458667,162.19240273056897,158.82808652965448,161.95071411132812,2329200
2024-06-03,161.33200941228952,162.13441748576702,157.31030680962073,158.66375732421875,1503800
2024-06-04,157.74534138684265,159.1278080924629,156.8365897309741,157.98703002929688,1680300
2024-06-05,158.07401236778927,158.94410021025365,155.49277979633203,157.87100219726562,1181700
2024-06-06,158.09334855915586,159.0601029757111,156.55621257719346,157.6969757080078,942100
2024-06-07,158.5381051882203,160.80996983394803,157.71635781011312,159.57252502441406,1351800
2024-06-10,159.52416195041798,159.5821796143049,157.53264995057387,158.3640594482422,818900
2024-06-11,158.10304591477816,158.10304591477816,155.83118138208826,156.22755432128906,1111100
2024-06-12,155.64748940063728,157.87102791380443,154.5260505329176,155.289794921875,1280700
2024-06-13,155.26077438076095,155.56046590737515,153.16290419145645,155.48312377929688,1188100
2024-06-14,153.1822711745554,153.9846793033579,151.54845345760265,151.84815979003906,1986600
2024-06-17,152.29283652102606,153.4722782013393,151.45176481923832,153.46261596679688,2557800
2024-06-18,152.05114741032455,156.45954559416103,151.654774522799,154.7387237548828,1920000
2024-06-20,158.7120900222445,159.07946146551978,154.95141547633258,157.1846160888672,1909800
2024-06-21,155.69580749614778,155.69580749614778,153.4045894131321,155.1737518310547,2016600
2024-06-24,155.32844668600524,158.64442235457568,155.2124408642896,157.01060485839844,1301700
2024-06-25,157.48431582095745,157.61966087264693,155.1157700406394,155.97618103027344,1165000
2024-06-26,155.56047232126966,155.56047232126966,152.2444966688926,153.09524536132812,1196900
2024-06-27,153.4335997138929,154.82571368040007,152.6408540127761,154.69036865234375,1222200
2024-06-28,154.9224018533799,155.60880400903875,153.29826144509212,154.35202026367188,2576300
2024-07-01,155.97616532864782,156.3628759741919,154.29402196291522,155.2027587890625,1187300
2024-07-02,153.99434054497155,154.89343003346494,153.0082614305016,154.85475158691406,1245800
2024-07-03,154.5840420807482,155.39612708991658,153.4916195025214,154.13934326171875,701200
2024-07-05,153.8976609984897,153.8976609984897,152.26384342938772,153.1629180908203,920100
2024-07-08,153.5979609263964,155.25110287396427,153.12424590701278,154.2360076904297,1278700
2024-07-09,153.88799721542645,155.55081638392087,153.2692748330684,153.44329833984375,1050900
2024-07-10,153.9943174105905,155.09641694764085,152.92121932834385,154.65171813964844,1172700
2024-07-11,154.13932519730164,156.76889836761748,152.78586017497642,156.6528778076172,1085300
2024-07-12,157.09759150892074,158.79907395872291,156.44020559132724,158.24803161621094,1097000
2024-07-15,158.78942199624194,161.66068395766405,158.5960740521787,161.36099243164062,1259900
2024-07-16,162.48244472618543,163.6038687959894,161.33200444842174,162.2310791015625,1307200
2024-07-17,163.03348194211227,165.35368689348684,163.03348194211227,165.02499389648438,1079000
2024-07-18,167.73190768281617,173.94813210872582,167.3162103237474,170.81585693359375,2535100
2024-07-19,171.63760544853946,171.63760544853946,168.2443021080357,168.58267211914062,1239500
2024-07-22,169.66540865808628,169.86843358645788,168.22493919426591,169.01768493652344,960700
2024-07-23,168.708318124796,170.0424440208012,167.625557833257,167.82858276367188,903500
2024-07-24,168.81465733992158,170.57415751965726,166.52345401388325,166.61045837402344,1232700
2024-07-25,167.14216445229277,170.36145831334593,156.87523763971868,159.9011688232422,3802300
2024-07-26,160.9259562963973,165.48902384410098,160.9259562963973,163.5458526611328,1913700
2024-07-29,163.8455552120057,165.5857163332786,162.69511494984462,163.60386657714844,1471600
2024-07-30,164.33857148713346,168.12824663566775,164.33857148713346,167.81887817382812,1172900
2024-07-31,167.20986981784804,167.83825436106414,165.31502445044458,165.4310302734375,1194200
2024-08-01,168.6986826240781,174.85690488534652,167.24855068175077,171.48294067382812,2443500
2024-08-02,170.65151426894613,173.97715222218764,168.10894512707185,170.94154357910156,1699600
2024-08-05,170.97052186649177,170.97052186649177,162.76277168430622,163.4008331298828,1922600
2024-08-06,163.65220890355005,166.49446963835345,163.58454375589002,164.14524841308594,2327900
2024-08-07,164.8026237499856,168.94033140191232,164.4932552612614,164.9959716796875,1155000
2024-08-08,164.29027848865684,165.875755436849,163.5748747767087,164.8509979248047,1006800
2024-08-09,164.9959924403479,165.96274696200095,164.48361372399205,165.34402465820312,1000100
2024-08-12,167.0938479815422,167.27753370089616,164.87030963144767,165.66305541992188,1026100
2024-08-13,165.8757163878883,167.6642031194726,164.29990204608345,166.2430877685547,1066500
2024-08-14,170.1487876577771,175.31125301566948,169.91676127315736,174.93421936035156,2231000
2024-08-15,176.80008316732838,178.18253514270316,171.6956201403219,172.18865966796875,2263300
2024-08-16,172.6043497458333,174.18982660748063,171.01887288418598,173.66778564453125,1236000
2024-08-19,173.08774500818305,174.82790631805693,173.08774500818305,174.61521911621094,1039000
2024-08-20,174.73120114251725,175.1275592480246,173.4357389940357,174.41217041015625,1261500
2024-08-21,175.52393670425693,176.21033885880755,172.41098617522906,172.8943634033203,1866000
2024-08-22,173.4454247955184,175.27259017264097,172.4206674069685,175.2049102783203,2559700
2024-08-23,175.80431234335057,175.83331379833223,173.0587183425607,174.50885009765625,1527500
2024-08-26,174.450835883081,177.89247933191155,174.1608066005555,177.00306701660156,1858100
2024-08-27,177.49614403574745,179.35231103037896,176.92574763125074,178.9849395751953,1204400
2024-08-28,179.12027313548563,181.36315066316416,178.59823219452764,180.84109497070312,1569700
2024-08-29,180.58975380794433,182.52326291776922,179.35230915777672,182.08822631835938,1397700
2024-08-30,182.1173450793007,183.8660327262129,181.49558584788738,183.55516052246094,1430400
2024-09-03,184.58497262490934,185.8770692121531,183.48717304406745,183.80776977539062,2314600
2024-09-04,185.27475037223337,185.31360384527602,182.80713235253603,184.45867919921875,1212700
2024-09-05,184.7501229085066,184.7501229085066,178.59081747682546,180.46580505371094,1723700
2024-09-06,182.2922433504296,183.06944624675495,179.09601515448082,180.0772247314453,1687600
2024-09-09,181.1070078823406,183.66205733905423,180.20352009928317,181.86477661132812,1274300
2024-09-10,182.3408023609307,182.80711812069853,179.0765623947344,179.60116577148438,1298100
2024-09-11,179.20286928287473,179.71776301869548,175.92890470027095,179.13485717773438,1765600
2024-09-12,178.52282147983098,181.07787103479794,177.75534305902974,180.796142578125,994200
2024-09-13,182.1562078595485,183.26371701037814,181.3012833136764,182.93341064453125,1058500
2024-09-16,184.19635112283686,185.8478976666445,183.12769551124472,185.1289825439453,994900
2024-09-17,184.9735795868235,185.73134834157636,182.07851396420574,184.8375701904297,948800
2024-09-18,184.81813317156858,186.1005052399544,184.031205856435,185.56617736816406,1235400
2024-09-19,186.0422119035204,187.0137117045832,181.96191570383888,185.24557495117188,1594900
2024-09-20,185.65365922718956,187.68409070551533,184.72101268810172,185.55650329589844,4397100
2024-09-23,186.17821864963523,188.4418149329672,186.01306546465955,187.39259338378906,1712000
2024-09-24,187.49946631627614,187.49946631627614,185.1095702230919,186.3531036376953,1339700
2024-09-25,187.0914321859416,187.47031651280426,184.29350803439553,184.5849609375,1234900
2024-09-26,183.76892302943816,185.48846716413505,182.64197959758656,183.31231689453125,835700
2024-09-27,182.64198916412118,184.1186732272075,182.64198916412118,182.99172973632812,890700
2024-09-30,183.61348033800573,184.46840499010963,180.69898065010088,184.2449493408203,1024500
2024-10-01,183.82722078517938,186.10052709881904,182.64198966632532,184.46841430664062,1142500
2024-10-02,184.1672218634791,185.43015972831773,183.98263453199678,184.79869079589844,729700
2024-10-03,184.90556642880992,185.08042928462976,181.72875779954967,182.4865264892578,1295500
2024-10-04,182.0396310238377,185.3524339620392,181.82589988925565,185.1387176513672,704700
2024-10-07,184.53641244049086,184.65300251469017,173.9470689206352,176.08436584472656,2924000
2024-10-08,177.04613778293404,178.66854075156996,176.46323194408617,177.65817260742188,1167900
2024-10-09,176.85183044882015,180.37837973326492,175.87062091319666,179.64004516601562,1003200
2024-10-10,186.29478884138274,186.29478884138274,179.82461169899454,180.49493408203125,1271600
2024-10-11,182.25338864298084,183.3025954984205,181.04872342063348,182.91400146484375,1240600
2024-10-14,182.9431378802561,185.74106224541487,181.64133161409924,185.09986877441406,1200100
2024-10-15,186.50855728168423,190.28769151512606,185.5370573263119,187.5092010498047,2423500
2024-10-16,186.72227249704076,190.2876752496224,186.72227249704076,190.07394409179688,1459200
2024-10-17,191.871217252742,193.12444551632765,188.07264934331616,189.93792724609375,1918200
2024-10-18,189.26761258755425,190.1419565446792,188.0046597864425,189.8019256591797,1051600
2024-10-21,189.39391226830327,189.71450903063996,186.93601858096824,187.14974975585938,1163200
2024-10-22,186.2268048267827,187.6257669541259,184.89585480303222,187.28573608398438,777700
2024-10-23,186.53767706401956,188.2766700615043,186.01307367822133,187.28573608398438,1166600
2024-10-24,187.89778769308032,188.91786549030195,186.13937535374862,186.52796936035156,977700
2024-10-25,186.527984613378,187.61605977997078,182.58369731056695,182.75856018066406,1154000
2024-10-28,183.61348337875916,184.52669566791863,182.88485844471646,183.8175048828125,1778300
2024-10-29,183.7494781906457,184.22551844638218,181.14586574844057,181.2527313232422,1207200
2024-10-30,182.04934652193717,184.35179629913696,182.04934652193717,184.04092407226562,1469100
2024-10-31,189.44247746706725,189.53963338507663,180.32980380730731,181.20416259765625,3914800
2024-11-01,180.8446872805187,182.1853617884996,178.51309361994504,178.9016876220703,1533700
2024-11-04,179.90233654489168,179.90233654489168,176.82268377465547,177.17242431640625,1431200
2024-11-05,177.32787307493535,180.20351926113986,176.074644744027,179.7857666015625,1626500
2024-11-06,189.62706242198047,189.62706242198047,181.61218847652336,183.40945434570312,2349500
2024-11-07,184.1963865336463,185.75077747562042,181.53447147733763,185.1193084716797,1282300
2024-11-08,187.99493091590452,192.90100813046814,186.28509651397493,191.28831481933594,2018600
2024-11-11,192.34726163535836,195.27147086241126,191.5506246387507,191.89065551757812,1339700
2024-11-12,191.99749550557522,193.54217651147337,190.9677081683098,192.4541015625,959600
2024-11-13,192.35695728459453,194.05708190705937,191.37574783909395,191.67691040039062,1128100
2024-11-14,191.1134533275757,192.26954053088068,189.40361891342474,190.2002410888672,953100
2024-11-15,190.433415130141,192.76500896769514,190.433415130141,191.26890563964844,1397400
2024-11-18,191.01629778555156,194.36798416266336,190.78314730638652,194.2708282470703,1108700
2024-11-19,193.22160002990637,193.81421551742739,190.75399699145342,190.9968719482422,1134400
2024-11-20,192.06552432118022,192.96902692276532,190.54998687223676,191.66720581054688,983200
2024-11-21,193.95021528051893,197.73905848893597,192.24038100614024,197.68077087402344,2437200
2024-11-22,197.06876201333307,199.49751178020227,196.44700266597104,197.99168395996094,2346300
2024-11-25,197.05902247789606,199.33232852833817,196.0292350272126,196.27210998535156,4504400
2024-11-26,198.5551385573696,202.29540398136544,196.621848573099,201.94566345214844,2010500
2024-11-27,201.82910912709391,203.89840870800563,200.74103395631823,202.2662811279297,1429600
2024-11-29,202.8517645992087,203.6714429491974,202.02231860167063,202.3736114501953,698700
2024-12-02,202.7834414574419,203.27134734224003,199.3193066974341,199.4461669921875,1282900
2024-12-03,200.31464878014384,200.53908132913492,197.689712607734,198.48011779785156,1277300
2024-12-04,198.2654237832629,200.8513338489169,197.15299898629,199.99261474609375,1360900
2024-12-05,200.77327716253907,201.88570201514182,199.17294641160697,199.2900390625,1165000
2024-12-06,198.36301685703975,199.93407441375368,196.66509900459732,198.7143096923828,1050700
2024-12-09,197.80681302419038,199.47544283438543,194.08895762472008,194.22557067871094,2307200
2024-12-10,194.62564015037836,194.85984031814664,190.08812171144112,190.34182739257812,1667300
2024-12-11,190.39062170486346,191.32740748991932,186.51664805812956,188.62440490722656,1541400
2024-12-12,189.81492409062926,190.41016991114105,187.29732774599117,187.64862060546875,1113000
2024-12-13,189.1318340430657,192.90822062129448,188.946427434574,191.51280212402344,1803000
2024-12-16,192.2446819264712,193.79623404152127,190.16621286807597,190.30282592773438,1409100
2024-12-17,189.46362663503612,189.80515183837485,186.99482392043592,188.7220001220703,1324400
2024-12-18,187.83401405340973,189.0049852062376,184.51624508240707,184.67237854003906,1378400
2024-12-19,185.07248014526988,187.48273662028174,183.82344216101765,185.19932556152344,1478500
2024-12-20,183.87222364914396,190.20524805028865,182.87690626161827,188.87814331054688,2351800
2024-12-23,187.89254795681214,189.15133851270488,187.0631020464661,188.94642639160156,1336100
2024-12-24,189.1806121876432,191.0834569412966,188.2535940374843,190.79071044921875,453200
2024-12-26,190.73218708724002,191.1810521913783,189.81492158351364,190.8883056640625,563300
2024-12-27,189.46362805867346,191.05419121298257,187.93159634197227,189.11233520507812,1094400
2024-12-30,188.18532466328486,188.45855079509542,185.1700546755704,187.892578125,1041700
2024-12-31,187.8730338089047,188.72198526115247,187.16069540517614,188.12673950195312,758000
2025-01-02,188.36096172308922,189.073300210177,185.81409217860056,187.3070831298828,1721900
2025-01-03,188.05843789892188,188.81956985755886,186.22390708081974,186.81915283203125,1431600
2025-01-06,186.98505459691495,187.8925673244612,180.86672525802473,181.41317749023438,2622900
2025-01-07,181.5888173724809,183.06230274491793,179.73478087687548,181.54002380371094,2265500
2025-01-08,184.1552034461041,187.19973148679958,180.5447027766141,187.16070556640625,2401700
2025-01-10,184.0576165082659,186.13610040196903,172.191756365004,176.6121826171875,4642100
2025-01-13,174.0848193057316,179.89091143221987,173.8213608401059,178.1246795654297,2381500
2025-01-14,178.85653544389308,182.5451176881289,177.53919846853603,182.29139709472656,1554500
2025-01-15,184.4284264352375,185.5603716736605,182.428009308131,183.4818878173828,1672300
2025-01-16,183.85269463615904,187.316829312377,183.23792847147737,186.47763061523438,1502000
2025-01-17,186.68256650393286,188.22435104559992,184.06739783887994,184.3308563232422,1519000
2025-01-21,185.6286790854407,188.6439489373724,184.9260933810786,185.16029357910156,1609200
2025-01-22,186.39957273210803,187.2485242266932,180.42759443830082,180.76913452148438,1856800
2025-01-23,180.76913052255196,183.47213329651427,179.75429283249247,180.1934051513672,2241700
2025-01-24,180.08608247633597,181.98891263316486,179.4517958309214,181.56932067871094,1215500
2025-01-27,182.7890791656362,188.59515657692464,182.68173926873442,188.51708984375,1518700
2025-01-28,187.43393842236017,188.25361678747015,185.6286805778068,186.34103393554688,875600
2025-01-29,185.37496280149895,188.2828777017015,185.218829345053,186.19464111328125,724800
2025-01-30,188.1560370121845,189.70757418902085,187.15093716719124,189.1416015625,879600
2025-01-31,189.3075062880126,189.8734789698654,187.629108649334,187.6779022216797,1619400
2025-02-03,186.2629805878947,188.1072644867837,182.95497883624597,187.33636474609375,1223700
2025-02-04,186.5556883553915,188.80005842013907,185.87262308952208,186.25318908691406,1109100
2025-02-05,188.653712872049,188.653712872049,186.30200266366924,188.34144592285156,1288600
2025-02-06,190.2833130338747,194.22558640372065,185.3164342312895,187.23878479003906,2641200
2025-02-07,187.35588180823382,188.09749348009663,183.4819074359182,185.63845825195312,1928100
2025-02-10,185.1407876130205,185.55062682424477,181.0423806110697,182.06698608398438,1544200
2025-02-11,182.3792197936532,186.24344108010618,180.27147761802166,184.8480224609375,1374600
2025-02-12,183.5404305608964,184.87730279852417,181.5302607155024,184.7504425048828,2641300
2025-02-13,185.40425104138836,188.40975331871888,183.65755438568013,188.1072540283203,1889100
2025-02-14,187.46321619642495,188.0291888595028,181.30584576923525,183.09158325195312,3917900
2025-02-18,183.68682062444586,186.23369004621048,183.1891470715279,184.379638671875,3622000
2025-02-19,184.1356825183572,187.15093738777185,183.4330968356209,186.96554565429688,1142800
2025-02-20,185.4042530710351,185.88240624188134,181.11068685053615,184.6040802001953,1382200
2025-02-21,184.36012932154418,185.16030220143736,180.915514614059,181.1692352294922,1428000
2025-02-24,182.12551524929998,185.69699004010502,181.9791494339828,184.18447875976562,2009400
2025-02-25,185.64818709352184,186.78988506444136,184.35035566768025,185.87261962890625,912200
2025-02-26,185.5115791843069,186.33125751080647,183.01350339514278,183.87220764160156,1269200
2025-02-27,185.86285527315675,190.45892003160984,184.80897685275676,190.34182739257812,1397600
2025-02-28,192.17639558454144,195.1038312482287,190.93711031779566,194.3329315185547,3365900
2025-03-03,194.70371338231905,198.38252777517272,194.70371338231905,197.17251586914062,1775200
2025-03-04,197.36767273391766,197.6018729065452,193.62055931010795,194.21580505371094,2513400
2025-03-05,196.08937952433496,196.61632623804326,192.16661189336517,194.73300170898438,1598200
2025-03-06,193.3570961632368,193.73766215773918,190.8102268493498,192.65451049804688,1460100
2025-03-07,192.52768255719934,196.5480226473665,191.0444443639532,195.8747100830078,1957900
2025-03-10,194.7959465304547,199.60135822856276,193.51123521743125,194.90382385253906,2711800
2025-03-11,194.65864380780576,199.6700084162991,190.4122220193422,197.68899536132812,3412600
2025-03-12,197.32614998440968,197.5320880788262,189.1079001697896,194.42327880859375,2688800
2025-03-13,195.15879867100477,198.34606548347094,195.15879867100477,198.10089111328125,1674200
2025-03-14,198.73832226541322,203.8477623073133,197.36535189014023,203.4849090576172,2546000
2025-03-17,202.14136874643802,207.07427609228725,201.7392941346556,206.0445556640625,3318900
2025-03-18,205.41690290312505,205.89743509624958,201.0135657845327,201.3764190673828,1894300
2025-03-19,200.6212843041175,201.33718925182225,198.8854456295747,200.9154815673828,1787800
2025-03-20,203.14165709490018,208.80028523435234,203.14165709490018,206.1229705810547,2542700
2025-03-21,204.43618179037682,206.84868895777524,201.5431125568702,202.48458862304688,2888200
2025-03-24,203.00438699379998,203.99488610359387,201.7588969512375,203.29859924316406,1240800
2025-03-25,203.8379903818823,205.30903669698583,202.1315712692297,204.10276794433594,1064600
2025-03-26,205.27960798410444,207.15272883719365,204.01449982849687,205.24037170410156,1086700
2025-03-27,206.5544819276739,206.5544819276739,203.49471082337314,205.25015258789062,1827500
2025-03-28,205.7895447624588,205.7895447624588,200.8468363081133,202.46498107910156,2113400
2025-03-31,202.06288123890974,204.43618206291907,201.13122172238369,203.07301330566406,1926300
2025-04-01,203.77911613463053,206.1229824367686,202.37672596684016,203.49472045898438,1583600
2025-04-02,202.65132643703683,203.5241465946691,199.8367294612153,201.4646759033203,1674700
2025-04-03,198.56181775100862,204.41658283823944,198.3754828376126,201.3568115234375,2010700
2025-04-04,198.44413966976617,199.71903441340612,182.63528622751863,182.96873474121094,3352200
2025-04-07,179.6637791346633,183.7729040568607,172.60276012250307,177.04531860351562,4062000
2025-04-08,183.2040997049564,185.93043758942758,177.31991463672975,179.92857360839844,3087000
2025-04-09,176.5255452684788,190.4808661294341,176.5255452684788,189.2746124267578,2844000
2025-04-10,188.10756958591404,190.2454977412218,183.0275641372075,187.1072540283203,1895500
2025-04-11,185.76372492116442,189.63747718399705,183.41985841566265,188.83331298828125,1876900
2025-04-14,190.4710573551038,193.62890429845285,189.63745854819751,191.72634887695312,1631900
2025-04-15,192.42265955552074,194.09964387000161,190.58874508821953,190.78488159179688,1691600
2025-04-16,192.29515658513913,193.90349979447723,189.19614907116278,190.4906768798828,1596100
2025-04-17,192.02056714631448,193.03068434078824,189.431526430456,190.90257263183594,1905800
2025-04-21,188.35276512078082,189.2648216046259,181.05637310704716,183.34140014648438,1296100
2025-04-22,186.7444036804557,190.7260328702166,185.30277725461048,190.1572265625,1499300
2025-04-23,190.94178693923155,192.618786131536,189.12750566932885,190.97120666503906,1137700
2025-04-24,190.15723295341797,192.10882630078135,188.62734729847233,191.0987091064453,914300
2025-04-25,190.9810337856752,191.0987126954178,186.95036652017464,189.1863555908203,1156100
2025-04-28,189.92188662793697,191.85386195283715,188.6273587097421,191.6381072998047,1504100
2025-04-29,190.98103741984423,195.50205351431057,190.97122086767484,194.95285034179688,1462300
2025-04-30,193.9132982399163,194.77631676508,190.7750694633054,194.56056213378906,2307700
2025-05-01,190.93200335495658,194.55077961304622,188.8038915234412,193.4327850341797,2985100
2025-05-02,194.30558871974787,196.88481281316552,192.6187879245575,195.4530029296875,1508500
2025-05-05,194.8351550905485,197.6007290042474,193.35430737002318,196.38465881347656,1292700
2025-05-06,196.13947950054236,198.67948216865324,195.76680970092983,198.1597137451172,1119900
2025-05-07,198.83640785297848,200.61146784199667,198.17934235763366,200.1309356689453,1170000
2025-05-08,199.63078138727204,202.13156301366112,198.64028229602266,198.70892333984375,1185900
2025-05-09,198.70892800205908,199.35619196087686,198.208777650749,198.72854614257812,707200
2025-05-12,199.5719352151426,200.8272267800433,195.50204669891448,198.58143615722656,1331600
2025-05-13,198.87564168677434,200.3172682251962,197.41441197239564,198.65008544921875,1077500
2025-05-14,199.0815937116657,199.0815937116657,193.61910142057644,196.71810913085938,1458800
2025-05-15,197.6987803923144,201.6313864463199,196.9730739113591,201.30775451660156,1126000
2025-05-16,201.6608122504642,205.10305475610724,200.72913774397884,205.02459716796875,1111000
2025-05-19,205.23056332450466,206.61333538159172,204.33812503717652,205.89743041992188,1029900
2025-05-20,204.99520630025376,206.17204035948518,203.93605115766837,204.10276794433594,1058600
2025-05-21,203.28877697042245,203.79874385735295,200.52321781843685,201.3470001220703,1516000
2025-05-22,201.4842914964974,201.4842914964974,196.6298420302477,198.61085510253906,1180000
2025-05-23,198.61085220370254,200.15053942219845,197.532079020612,199.31695556640625,821300
2025-05-27,200.78801214973925,203.39665613486346,199.13063097540154,203.2495574951172,1095400
2025-05-28,202.55324293703364,203.8575723296424,200.73896164922485,200.9743194580078,931100
2025-05-29,201.00375377278726,202.79841691842572,200.0622776466483,202.7689971923828,839000
2025-05-30,202.17077400330464,206.3289365922479,201.0429779177609,205.8189697265625,2491900
2025-06-02,204.4067792698148,208.5649421897365,202.9259313846567,208.5355224609375,1567800
2025-06-03,207.79998836578437,209.06508153026826,203.23975107108538,207.18214416503906,1263500
2025-06-04,206.98599837799293,208.34916721500244,202.71997351138648,202.7984161376953,1346600
2025-06-05,203.5339529907524,203.5339529907524,200.93511059602793,202.6611328125,1000000
2025-06-06,204.03409794922194,205.15209239150857,203.04358399379586,204.0438995361328,1174000
2025-06-09,203.09791455657592,203.9453882358928,194.32754461266333,197.84555053710938,2427000
2025-06-10,197.1261628574926,197.28383586795735,192.62273839047234,193.5391845703125,1303100
2025-06-11,193.04646744561148,194.2486978349627,190.69128136218262,193.3223876953125,1904000
2025-06-12,193.312555393222,197.56963681727822,192.7902766587698,197.40211486816406,1088900
2025-06-13,197.47106498548192,198.73241895972083,195.54947221508084,196.02247619628906,1330200
2025-06-16,196.59404003672014,198.90981544524692,196.24913219748382,196.7024383544922,1199800
2025-06-17,195.84512271157644,196.46593579305807,194.1304624524005,195.30313110351562,1060800
2025-06-18,192.60301234451708,193.8643662689951,188.21783541672045,192.81980895996094,3093600
2025-06-20,193.21399809975546,195.51990941251947,192.35666053229806,192.48477172851562,3101500
2025-06-23,193.20414689686228,195.53962017273588,192.00191646743144,195.4410858154297,1448000
2025-06-24,195.13559585624074,195.13559585624074,192.53405135142222,193.1942901611328,1771600
2025-06-25,192.15956494471067,192.898640194498,187.5674404505994,188.15870666503906,2291400
2025-06-26,189.18355588425416,191.61757830518513,188.493755307508,191.3219451904297,1611600
2025-06-27,191.4500705397344,193.31253975294098,190.12959290423896,192.90850830078125,3249500
2025-06-30,193.60815954717776,198.9886191094165,193.37165004687745,198.37765502929688,2385800
2025-07-01,198.38753586626365,199.0477746946773,194.8399682425958,197.22471618652344,1533500
2025-07-02,197.33310459649363,197.33310459649363,189.46934763478558,191.85409545898438,1516100
2025-07-03,192.99719877503907,195.11587524414062,192.58330338328813,195.11587524414062,963000
2025-07-07,194.51477589539098,195.60860800762515,190.7504266232556,191.70628356933594,1597800
2025-07-08,190.38580199483212,192.7114263012882,189.49891761346987,190.5828857421875,2182200
2025-07-09,191.6668640872612,191.6668640872612,189.42007634355622,191.26283264160156,1018300
2025-07-10,190.96720283127323,191.88366405233097,189.80439820532632,191.84423828125,1379200
2025-07-11,191.0066176113139,191.36137434799906,189.5383159718205,190.51390075683594,1049200
2025-07-14,189.76498770191427,193.52933687232897,189.69600012070154,193.34210205078125,1287100
2025-07-15,192.267969025607,193.34208814546753,188.69083989748393,189.6269989013672,1964400
2025-07-16,190.967207945035,193.34210699263858,190.3660927304243,192.7705535888672,1448200
2025-07-17,190.44491426792945,191.2135513623853,186.3455214430068,190.2084197998047,2082100
2025-07-18,190.4646406876582,192.00191498581495,190.10003499903868,191.25299072265625,1617500
2025-07-21,190.6321572281731,192.41578992197338,189.9226437204201,190.10987854003906,1211400
2025-07-22,190.5730231584445,194.82024001112055,190.4350630415313,194.55416870117188,1413500
2025-07-23,195.4509145076504,195.57902569906577,193.046453897692,194.73155212402344,1742600
2025-07-24,193.89393606246398,193.96292364136687,191.01647136395624,191.11502075195312,1601000
2025-07-25,191.45005123444938,193.84466285940672,191.45005123444938,192.849365234375,1370900
2025-07-28,192.2778105302617,192.87892566308074,188.7598201903226,189.20326232910156,1583600
2025-07-29,190.60258806626746,191.71613298008475,189.4496324197733,191.07559204101562,1419200
2025-07-30,192.1694167510756,192.1694167510756,188.68098813581804,189.47918701171875,1892000
2025-07-31,194.2191378292851,204.07347551450766,193.80525745088886,200.28941345214844,4538200
2025-08-01,199.05760507822754,200.2204096131328,195.38194163032682,196.86009216308594,2041500
2025-08-04,198.5156294203912,200.36824971465123,196.3279652540068,200.07261657714844,1531300
2025-08-05,201.01861883204913,204.18185247774903,200.98905702500704,202.55589294433594,1785600
2025-08-06,203.9453727470778,206.7834116837079,202.3785216780916,205.9654998779297,1422200
2025-08-07,206.23157120561456,206.80312457726134,200.92993289068704,202.013916015625,1213300
2025-08-08,202.83181733093846,204.61544989620205,202.1124549506082,203.78768920898438,1189400
2025-08-11,204.07346772214908,205.25598519191723,202.9993485642403,203.4920654296875,843800
2025-08-12,204.1424582768554,204.49721502661006,202.1617268255061,203.74827575683594,1246100
2025-08-13,204.27055385962356,206.9115241084247,203.72857733048795,205.76841735839844,975500
2025-08-14,205.61074422649983,206.67501447210216,204.30997950622518,205.66001892089844,879300
2025-08-15,206.77358154819674,206.77358154819674,203.48223617757827,203.76800537109375,1049500
2025-08-18,203.1175991317683,204.77313564581794,202.54604575409195,204.07347106933594,922000
2025-08-19,204.18187972326794,207.40425244956182,204.18187972326794,207.31556701660156,1324500
2025-08-20,207.30570199269448,211.6317557377241,207.2367294462544,210.50836181640625,1720000
2025-08-21,209.64118885393208,209.88754730020545,203.4230890393103,203.54135131835938,1991800
2025-08-22,205.17715570829105,205.965490632982,201.95478332395354,202.52633666992188,1278600
2025-08-25,202.75298396989015,202.75298396989015,199.06745651519856,199.13644409179688,1068800
2025-08-26,198.2495609041989,200.22042846679688,198.2495609041989,200.22042846679688,1498100
2025-08-27,199.76712839388833,201.47192454889586,199.6488811571209,200.84124755859375,859500
2025-08-28,200.19086173543337,201.28469380724906,199.8755307521624,200.79197692871094,1016000
2025-08-29,201.37624519183933,202.8814808501568,201.00982621982195,201.4752655029297,993200
2025-09-02,202.33684712138722,203.14888022258188,200.07896323668882,201.36634826660156,1100100
2025-09-03,200.21759491295265,202.62401672472544,200.02945178234674,202.58441162109375,1057800
2025-09-04,204.1985764961636,206.4366501326239,203.6341168933632,206.3079071044922,1213900
2025-09-05,205.9217006263748,206.12965386788193,198.85100331212433,199.57391357421875,1405000
2025-09-08,199.08866343328535,199.08866343328535,196.07817686148695,198.36575317382812,1536600
2025-09-09,198.61332875017496,199.82148843541992,198.06866411982932,198.17759704589844,1541100
2025-09-10,197.2665247798606,199.0391591693819,196.652547450434,198.08847045898438,1176100
2025-09-11,197.73196553726544,200.79196981931634,197.73196553726544,200.50479125976562,1293000
2025-09-12,199.68284407428789,200.60382517897335,198.3063362770915,198.44497680664062,1136400
2025-09-15,198.52421197358217,199.08867161807555,194.78090237937084,194.9789581298828,1542400
2025-09-16,196.1276980581024,196.6228449781629,192.88943296991496,194.39468383789062,1489200
2025-09-17,194.80071244021838,197.1873091659373,194.29565289924784,195.33546447753906,1628100
2025-09-18,197.06848361104508,205.25821829160157,196.2663479798857,203.6836395263672,2215700
2025-09-19,204.37684199582966,204.48577491970488,201.9209024594947,204.04013061523438,3162100
2025-09-22,202.2477038348146,205.030427067915,202.2477038348146,204.45606994628906,1821900
2025-09-23,203.66382951990641,207.1991705801723,203.66382951990641,205.71372985839844,1241500
2025-09-24,205.23840303633938,207.55568704839996,205.09976249999437,207.37744140625,967900
2025-09-25,207.39723341728055,208.55589051731127,206.14946860814314,207.78346252441406,1227000
2025-09-26,209.9224877711606,212.1704590596337,209.00152173642263,210.69491577148438,1156600
2025-09-29,210.8830674422985,211.42773206929778,207.95180617629538,209.22927856445312,1146000
2025-09-30,209.54617482631875,213.60637035351115,209.54617482631875,212.56655883789062,1563500
2025-10-01,210.93259030627956,212.35861586972177,208.6053937116781,208.63510131835938,1622600
2025-10-02,208.9519997326206,209.12034787172965,206.62480316999762,207.9716033935547,1369400
2025-10-03,207.74384386254636,209.66501636052348,207.2982146495698,208.7737579345703,962400
2025-10-06,208.95199052921907,209.41742982124313,206.02071425034512,206.8030548095703,1102100
2025-10-07,207.95181237044517,211.23958011653477,206.96151851392534,209.7343292236328,1277000
2025-10-08,210.8038518462199,212.08133940398665,209.06094007011473,210.28890991210938,952500
2025-10-09,210.8236573081186,211.17026620019848,206.20888433648182,206.96151733398438,1103600
2025-10-10,207.22888790658084,208.34792480489534,203.36674789307477,203.67373657226562,990000
2025-10-13,202.5051958211405,204.68383927970595,201.30693360805273,203.64402770996094,773500
2025-10-14,204.56501003476993,207.87258790256905,204.32733406838219,207.4863739013672,994800
2025-10-15,204.06985482055003,204.49567391018846,196.2168169673147,198.4746856689453,2509100
2025-10-16,195.18691784333885,197.2071105861653,192.7903935030459,192.98846435546875,2560900
2025-10-17,193.12710089009028,194.830407433032,192.394278039067,193.96884155273438,1081900
2025-10-20,194.21642888805687,194.6620732179653,191.15642445728122,191.90904235839844,1139700
2025-10-21,193.39447090003208,193.39447090003208,191.81000987540895,191.85952758789062,1241000
2025-10-22,192.07740714755172,193.06770102514943,190.00768145925164,192.8993377685547,1549500
2025-10-23,194.20653440810537,194.20653440810537,191.72090219639315,192.5725555419922,965800
2025-10-24,191.9882729678963,192.93896175767802,191.18613732906977,191.31488037109375,1125700
2025-10-27,191.136609817916,191.9189504184086,189.99777793904389,191.32476806640625,1128800
2025-10-28,190.50282489792735,191.1960426880575,188.30437132119798,188.99758911132812,942200
2025-10-29,187.95776701524952,188.55193423121972,186.25446046356996,188.15582275390625,1302200
2025-10-30,189.0570071171277,191.13661518617394,189.00748940128926,190.01759338378906,1127200
2025-10-31,189.35409835281075,190.35428972600283,188.23506143943715,189.6610870361328,1425900
2025-11-03,189.80962889769353,190.17603280314677,186.32379015894008,189.39370727539062,1706800
2025-11-04,190.33447977124513,193.5232272579079,189.57194925642958,193.36477661132812,1565500
2025-11-05,193.9391426146102,195.53351630649823,192.592342383508,192.85972595214844,1381000
2025-11-06,200.03935150953822,200.77217437570673,192.82011621514766,196.08807373046875,1697500
2025-11-07,197.38537922657406,201.18810401852272,197.06847793856912,200.3265380859375,1360100
2025-11-10,198.77178107786523,202.8616994787438,198.43508479831428,201.9110107421875,1133700
2025-11-11,202.88148358380337,205.57508389696955,201.33662769168714,205.34732055664062,921000
2025-11-12,205.278004841084,207.5061659962387,204.69373509807448,207.17938232421875,961500
2025-11-13,207.54579223747456,209.69472813399523,205.95141849351594,209.11045837402344,1669700
2025-11-14,210.15027533582287,212.9825164965161,209.26891436854518,212.21998596191406,2489700
2025-11-17,213.11123279532558,213.34890875838863,206.26829868781942,207.17938232421875,1738700
2025-11-18,207.91219127247433,210.05122962005024,207.17938349259586,207.92210388183594,1507800
2025-11-19,208.456839205662,210.50675456879364,206.3178010295291,207.89236450195312,1749900
2025-11-20,209.7541271615035,210.98209691218608,208.3182041750012,209.684814453125,1772200
2025-11-21,211.26927779783995,213.79453003546493,209.95218521726403,212.23977661132812,1633400
2025-11-24,212.96268049169393,213.11121851447655,210.25918270226276,210.30868530273438,2505100
2025-11-25,210.7939516356604,212.42793046032148,210.39784013595016,210.5859832763672,1732800
2025-11-26,210.53646618206864,212.942872843027,210.48694847034156,211.79412841796875,1373500
2025-11-28,211.92288472363632,213.2795824679899,210.68501740632536,210.91278076171875,623300
2025-12-01,211.57940145023167,212.50472723338754,208.81339865390743,208.9427490234375,1696900
2025-12-02,208.97260234923996,209.33079053583103,207.47020991263312,207.85824584960938,2089900
2025-12-03,208.19653528494484,210.06707532279594,205.92801511145134,207.5697021484375,1825900
2025-12-04,207.9378440883388,209.36063745763127,205.23153672968783,205.33102416992188,1470000
2025-12-05,205.4305305829544,205.4305305829544,200.80394702256015,201.25167846679688,1575400
2025-12-08,202.86351898933071,202.86351898933071,198.25682377977247,199.8587188720703,2049900
2025-12-09,199.98805996927902,202.25658003198504,199.60996823150526,200.03781127929688,1023500
2025-12-10,200.11741326454163,201.57005437370282,198.96324965591455,200.17710876464844,1565200
2025-12-11,201.21187475796665,206.68418516962194,200.69450361370065,205.77877807617188,1318100
2025-12-12,206.6045826373579,206.83343563629427,205.360875746495,206.13694763183594,1443000
2025-12-15,207.31100760670995,210.9227371501382,206.68417449732996,210.87298583984375,1532500
2025-12-16,209.6790339443339,211.68885331381583,207.35080314704348,208.45521545410156,1709400
2025-12-17,207.3010689589508,208.7139181536653,205.59967126599594,208.0273895263672,1919600
2025-12-18,207.3110091631612,207.3110091631612,202.68442572843827,203.8982696533203,2542100
2025-12-19,203.93807827516392,205.4006787641474,202.54513265802186,203.96792602539062,4280600
2025-12-22,202.84361326090078,207.28116610671643,202.52523219295958,207.23141479492188,1453600
2025-12-23,207.15181612362065,209.2910010790749,207.12196837288133,208.49502563476562,1297000
2025-12-24,208.49502609099673,209.0422601590299,207.7985532689404,207.99754333496094,411400
2025-12-26,207.679140565896,208.8929996670848,206.34589046523567,206.7538299560547,521100
2025-12-29,207.46024314174124,208.34576179617875,206.11704887640872,207.6094970703125,830800
2025-12-30,208.16667798612764,208.63431297414192,207.10205764006196,208.0472869873047,632200
2025-12-31,207.6990514223039,208.7736160011993,207.04237053820637,207.10206604003906,817400
2026-01-02,205.99764385879035,207.30106137500292,202.10734041637267,202.7938690185547,1482900
2026-01-05,201.3511629583077,205.450431133527,200.29650195961455,204.53506469726562,1516400
2026-01-06,203.2714596409096,208.40548538971825,203.2714596409096,206.87322998046875,1623400
2026-01-07,207.48015251735265,209.04225562476708,205.77877003051688,206.22650146484375,1287500
2026-01-08,206.96276135475796,210.4252521114302,206.46527862118683,210.03721618652344,1640100
2026-01-09,209.77851904299894,213.9175791009028,209.2113966116341,211.14163208007812,1891000
2026-01-12,207.8283906866425,209.66906768327627,204.1171585801181,207.6094970703125,3476200
2026-01-13,207.48015184503635,209.04225494738895,196.008200991416,196.65492248535156,4468000
2026-01-14,196.17734634515915,199.19209060377705,193.5804857758382,195.03314208984375,3071100
2026-01-15,196.75442092712424,197.84888901265404,194.05805783384707,194.48590087890625,1709400
2026-01-16,194.06802464010298,194.74459389564709,190.8343867512947,191.3119659423828,2401300
2026-01-20,190.53589445790226,195.05303117647242,190.53589445790226,192.57557678222656,1786000
2026-01-21,193.42129285150162,195.1027870253803,190.59559439154776,192.68502807617188,1986900
2026-01-22,191.62040014305143,194.50580917425083,190.16775902904115,194.29685974121094,1572200
2026-01-23,193.36159271489402,193.85907546769468,190.66524469661687,192.67506408691406,1460600
2026-01-26,193.65014064837206,195.83906171791426,193.47103896326266,195.03314208984375,1058300
2026-01-27,195.01323198725333,195.26197335458403,191.69999515257248,193.7894287109375,1233100
2026-01-28,193.0233108486641,197.33151337140097,192.02834532882562,196.3365478515625,1151500
2026-01-29,197.80908852192852,199.03289183533414,195.11274052024802,197.39120483398438,1490200
2026-01-30,196.36639107905896,198.197123949716,195.53062370532012,197.98818969726562,1199000
2026-02-02,198.94334795521098,201.3312742555892,197.22206189750764,199.749267578125,1462400
2026-02-03,200.0875710939296,203.11225957877758,198.4956201975029,200.7541961669922,1234600
2026-02-04,200.8437420385756,207.39061703299652,200.81389428730068,206.07725524902344,2430900
2026-02-05,211.37047329240835,215.6587721691717,209.51983685475054,214.10662841796875,3404700
2026-02-06,213.91758651321567,214.65386646253742,204.32611952055302,206.50509643554688,2325300
2026-02-09,205.95786486241448,207.53985641261258,198.16728293491292,198.93341064453125,2159000
2026-02-10,199.07269342375952,200.79397943905855,197.17230572890924,200.13729858398438,2184800
2026-02-11,199.9880627717364,205.13203251472544,197.48074549499032,203.69927978515625,1718600
2026-02-12,204.8434960745273,207.25131069306144,202.9431083808106,205.5200653076172,1715100
2026-02-13,205.4006810603021,206.68417988030478,203.13216092590054,206.4652862548828,1591700
2026-02-17,209.07210648828718,212.16644981706918,207.20156648008094,211.25108337402344,2381500
2026-02-18,210.93267888768722,212.5644216453887,204.26641329885678,208.3756103515625,2234900
2026-02-19,207.79854461313042,207.79854461313042,201.59989880011025,202.19688415527344,1754800
2026-02-20,203.67939298792567,205.53002941432717,200.20695794782642,205.33102416992188,1226200
2026-02-23,205.2713243194619,207.05232101815514,203.74902836022594,205.12208557128906,1692400
2026-02-24,204.96289631616105,209.29100238397436,204.00772274064076,208.763671875,1385900
2026-02-25,209.838210935576,210.14666298322584,205.66931838134042,208.276123046875,1407800
2026-02-26,209.83822156244645,212.77338198456945,208.94275866950755,211.68885803222656,1265700
2026-02-27,209.80836927202014,214.4250085659334,209.80836927202014,213.44000244140625,2318500
2026-03-02,213.50999450683594,214.72000122070312,211.25,212.75999450683594,1437200
2026-03-03,210.13999938964844,214.80999755859375,209.88999938964844,213.61000061035156,1545500
2026-03-04,214.35000610351562,215.1300048828125,210.3800048828125,214.17999267578125,1232900
2026-03-05,211.24000549316406,213.8699951171875,209.60000610351562,211.6199951171875,1537800
2026-03-06,211.2899932861328,212.83999633789062,207.47000122070312,212.32000732421875,950300
2026-03-09,211.3000030517578,211.63999938964844,205.75999450683594,207.69000244140625,1407700
2026-03-10,207.07000732421875,210.3800048828125,206.1999969482422,207.5,1099800
2026-03-11,206.27000427246094,207.66000366210938,204.32000732421875,205.58999633789062,1401400
2026-03-12,203.50999450683594,208.1199951171875,203.02999877929688,205.02999877929688,1387400