raw_data/yahoo/bonds/HYG.csv

date,open,high,low,close,volume
2015-01-02,49.35269852557821,49.48475942305827,49.24264427922797,49.30317306518555,3271900
2015-01-05,49.028052454578095,49.10508834163578,48.78043770305567,48.846466064453125,7523100
2015-01-06,48.752890448963555,48.95098379682243,48.609822098145884,48.65934753417969,9489700
2015-01-07,49.03903383182075,49.12707299945376,48.90146922140645,48.961997985839844,8353100
2015-01-08,49.14359835380218,49.42973520081436,48.96201619112403,49.3306884765625,8388600
2015-01-09,49.369188518830136,49.600296058933914,49.17659890207699,49.578285217285156,6766700
2015-01-12,49.61683850699637,49.61683850699637,49.325201994017775,49.517791748046875,8698500
2015-01-13,49.52329551191678,49.64985689207406,49.270176949744,49.517791748046875,7738700
2015-01-14,49.25364227942474,49.435224404047155,49.1655988993683,49.4022102355957,7415500
2015-01-15,49.512268978583144,49.512268978583144,49.08856752014342,49.09957504272461,7061300
2015-01-16,49.16009031445143,49.3581837019999,49.15459075234215,49.286651611328125,7685500
2015-01-20,49.435219326922585,49.435219326922585,49.11607260234374,49.198612213134766,5915300
2015-01-21,49.17111306976826,49.473757005108254,49.13809889432765,49.46274948120117,6110700
2015-01-22,49.53428526978773,49.61682491265453,49.40222436008523,49.528785705566406,6940100
2015-01-23,49.5287857055664,49.6003178237093,49.484764002952026,49.528785705566406,5134500
2015-01-26,49.56178201125299,49.792889569429086,49.484746158527614,49.754371643066406,8252300
2015-01-27,49.567279090333244,49.75986869618703,49.528761169162486,49.71584701538086,8771100
2015-01-28,49.74887367838925,49.79839492895761,49.52876943576048,49.61130905151367,5622400
2015-01-29,49.71034399158268,49.809390675793416,49.60579774579368,49.787384033203125,4923200
2015-01-30,49.732365286912426,49.78739449937206,49.627819019145996,49.64982986450195,6383000
2015-02-02,49.74099745691317,49.84044647216797,49.65812257500224,49.84044647216797,4120600
2015-02-03,49.93435767226816,50.182982259751434,49.89016139876966,50.12220764160156,11682400
2015-02-04,50.0779925661133,50.0779925661133,49.89014686668651,49.9122428894043,8333900
2015-02-05,50.02827659959145,50.21059620909471,49.94540175062274,50.205074310302734,10172500
2015-02-06,50.315589431556376,50.32111554752977,50.15536578985938,50.24376678466797,6076700
2015-02-09,50.21060440378917,50.27137902193903,50.111155411833984,50.12220764160156,4672800
2015-02-10,50.22164966727479,50.29347229003906,50.21612355315753,50.29347229003906,6846600
2015-02-11,50.26587230069045,50.29349445306906,50.18299741317086,50.276920318603516,5688000
2015-02-12,50.354256244552616,50.354256244552616,50.243759232841434,50.27138137817383,3185400
2015-02-13,50.28240321115193,50.38185214764828,50.243728858913805,50.343177795410156,4676600
2015-02-17,50.40950377374233,50.43160401869454,50.29348064913625,50.310054779052734,6624200
2015-02-18,50.359793047879855,50.49239033311342,50.29901841398287,50.48134231567383,4744400
2015-02-19,50.4260810774003,50.45370743912701,50.354258438178235,50.36531066894531,2964800
2015-02-20,50.35979514777613,50.50896657298506,50.32112076233738,50.50344467163086,5470600
2015-02-23,50.52552446941048,50.542102813720696,50.42607547950173,50.5421028137207,4165700
2015-02-24,50.53106420339059,50.608412970256715,50.49238981995753,50.59183883666992,3689300
2015-02-25,50.62497071791413,50.77414630229446,50.59182246146975,50.757572174072266,9048500
2015-02-26,50.74101776719962,50.81284464363309,50.6857692419993,50.746543884277344,7928200
2015-02-27,50.77414630229446,50.80176844426802,50.72441970243759,50.757572174072266,4521800
2015-03-02,50.80363955995351,50.825834755985696,50.65937713569549,50.74815368652344,6933000
2015-03-03,50.670478876351126,50.71486927389901,50.55950711578273,50.6038932800293,10032000
2015-03-04,50.52063263704776,50.58166833434767,50.48179212361132,50.5095329284668,7832800
2015-03-05,50.58724793927417,50.603893280029304,50.51511671823484,50.6038932800293,6412500
2015-03-06,50.465127186363254,50.47622689156265,50.23208417674197,50.28202438354492,9271900
2015-03-09,50.34308226843784,50.34862789018652,50.148875441458856,50.17662048339844,9607500
2015-03-10,50.09340505450856,50.12669572847352,49.88255706389658,49.9824333190918,12447300
2015-03-11,50.132227373163424,50.193263075459654,49.976865306699864,50.121131896972656,9214800
2015-03-12,50.270951930752375,50.29314711988624,50.13778502924865,50.22101593017578,4469900
2015-03-13,50.13778435641828,50.159979545254295,49.92138655689139,50.04900360107422,6184500
2015-03-16,50.08787248906881,50.12671303320323,49.96580523129049,49.99909591674805,4772600
2015-03-17,49.87145686288259,49.94913792357506,49.65505901762494,49.7493896484375,13059600
2015-03-18,49.74939567138358,50.19883675313054,49.65506502915082,50.19328689575195,11633900
2015-03-19,50.03233218281731,50.13775821649841,49.76044866959982,49.793739318847656,9226000
2015-03-20,49.99350249292974,50.204354605892526,49.92137132619402,50.182159423828125,9127300
2015-03-23,50.176625551908046,50.23766126370131,50.11003998450644,50.22101593017578,5459200
2015-03-24,50.20439488899061,50.33756185492968,50.1877453141094,50.29872131347656,6767200
2015-03-25,50.331958111759945,50.39854364009446,50.159950788517015,50.16550064086914,5364600
2015-03-26,50.22102794441225,50.23212342498378,50.065665816607805,50.15999221801758,4876400
2015-03-27,50.154424019436426,50.24875038635072,50.13222883310972,50.198814392089844,3822000
2015-03-30,50.22102571157334,50.37638783247035,50.215475854884076,50.337547302246094,4197700
2015-03-31,50.3208948972799,50.40412156942714,50.24875947035268,50.27650451660156,4498400
2015-04-01,50.35785857597205,50.40244873603967,50.21851751502451,50.38015365600586,9298200
2015-04-02,50.41920852661133,50.491664404284364,50.357898071520665,50.41920852661133,4774400
2015-04-06,50.37461929691914,50.614286284405914,50.37461929691914,50.54740524291992,5020700
2015-04-07,50.591933896441795,50.83160061253134,50.547348003391654,50.81488037109375,8659800
2015-04-08,50.83722774872646,50.88739277700288,50.725756522886165,50.80378723144531,7151900
2015-04-09,50.82607262839904,50.86508797523366,50.72017200741055,50.75361251831055,3415700
2015-04-10,50.74805747167604,50.87624897094219,50.74805747167604,50.87067413330078,3012700
2015-04-13,50.87064891088548,50.898518832919024,50.76475256233475,50.77589797973633,2866600
2015-04-14,50.79262767873428,50.831643025425706,50.68115647457414,50.79820251464844,2830000
2015-04-15,50.853909188386595,51.03226556499677,50.8371889425093,50.99882507324219,4438300
2015-04-16,50.965400612636046,50.965400612636046,50.870645435607116,50.892940521240234,5285400
2015-04-17,50.853919624220715,50.853919624220715,50.7201533774005,50.736873626708984,3901300
2015-04-20,50.853917291484166,50.93194795291261,50.78146146368693,50.84834671020508,3641000
2015-04-21,50.98768692187622,50.98768692187622,50.853916431103144,50.88178634643555,3730700
2015-04-22,50.959849333529384,50.96542417060274,50.820508173178744,50.8316535949707,4031100
2015-04-23,50.86504534775683,50.92078090333224,50.764719646780975,50.81488037109375,4755200
2015-04-24,50.82605795712554,50.90965921024349,50.82605795712554,50.89851379394531,4221400
2015-04-27,50.97096919778327,50.99326428254288,50.87064344254132,50.91523361206055,5049600
2015-04-28,50.876234586029426,50.89295484187093,50.81492414637458,50.83721923828125,4697400
2015-04-29,50.72016325596811,50.831634441303706,50.67557308089261,50.74245834350586,8152700
2015-04-30,50.72017063046101,50.76476081201973,50.614270012347504,50.714595794677734,11463800
2015-05-01,50.754889870189395,50.838862111417605,50.726896275631425,50.827667236328125,8053700
2015-05-04,50.9172535333047,50.928452682802444,50.7493047318551,50.81648254394531,6683700
2015-05-05,50.771707386068506,50.82209075369663,50.65973722818692,50.74931335449219,12736900
2015-05-06,50.74928018961758,50.77167420655931,50.56453275326481,50.598121643066406,13677500
2015-05-07,50.55336751494093,50.71012145420067,50.53656878897067,50.59255599975586,8676400
2015-05-08,50.86682532583656,50.989990234375,50.833236449406186,50.989990234375,10319600
2015-05-11,50.95085557347127,50.97884490963625,50.65414212852871,50.670936584472656,5499200
2015-05-12,50.58694439909925,50.79408592457989,50.54775592360005,50.665321350097656,6569200
2015-05-13,50.73251548426985,50.81648775799864,50.57016196968669,50.59255599975586,4349000
2015-05-14,50.715721220381766,50.87247944465795,50.715721220381766,50.83888626098633,5147100
2015-05-15,50.88926130597432,50.99003228959898,50.83887367855009,50.950843811035156,8939400
2015-05-18,50.945224919352285,50.945224919352285,50.805265510233184,50.86684799194336,2843700
2015-05-19,50.87806595155184,50.87806595155184,50.74370605377314,50.78849411010742,4743200
2015-05-20,50.79410317860103,50.86688058032855,50.72692108154297,50.72692108154297,2841700
2015-05-21,50.72129042879792,50.85005496812581,50.72129042879792,50.79966735839844,3709300
2015-05-22,50.794102468132294,50.86128029302578,50.771708436092844,50.83888626098633,3716900
2015-05-26,50.76049512716417,50.827677204545196,50.7269062240855,50.732505798339844,3951500
2015-05-27,50.82206932625405,50.88925139265791,50.766086406529,50.84446334838867,3737800
2015-05-28,50.838876972686265,50.85007612227234,50.77169916006621,50.82208251953125,5440700
2015-05-29,50.81089040179765,50.928455851494334,50.81089040179765,50.894866943359375,4764000
2015-06-01,50.974695532896604,51.04217169904229,50.867852549574366,50.98031997680664,9372600
2015-06-02,51.030936830905084,51.030936830905084,50.80038177876686,50.88473129272461,5203700
2015-06-03,50.828528699346094,50.86226680809114,50.57548430336432,50.609222412109375,9532700
2015-06-04,50.569833269777284,50.61482025125158,50.44612121582031,50.44612121582031,11381700
2015-06-05,50.32239846035344,50.40112351609452,50.232428806732386,50.29428482055664,7747600
2015-06-08,50.339267502270275,50.389878918214556,50.23804896057548,50.29428482055664,6487800
2015-06-09,50.28304248524418,50.29429137478385,50.142461397358666,50.20994186401367,11416200
2015-06-10,50.221176558332395,50.31677493978756,50.19306292041669,50.27741241455078,5187500
2015-06-11,50.31115161244995,50.384252220884946,50.260540198769114,50.37862777709961,5202100
2015-06-12,50.283042938862394,50.33927451648501,50.181824383063926,50.19307327270508,5713500
2015-06-15,50.0862074635238,50.17055693664334,49.940001996129425,49.956871032714844,12726200
2015-06-16,49.940009790700344,50.238040924072266,49.940009790700344,50.238040924072266,5249800
2015-06-17,50.159330893976005,50.27179833941562,50.01312965019606,50.19307327270508,5660400
2015-06-18,50.20993307528187,50.43486363456577,50.20993307528187,50.37862777709961,6869900
2015-06-19,50.47425692419454,50.47425692419454,50.305557829362925,50.406776428222656,12585700
2015-06-22,50.54736960903128,50.60360122396129,50.40678842660763,50.50800704956055,5035400
2015-06-23,50.479859504425505,50.49673284019043,50.40675887688965,50.474239349365234,3474800
2015-06-24,50.44049391760218,50.49110534144678,50.33927536010742,50.33927536010742,2636900
2015-06-25,50.36739403711331,50.40675657170861,50.18745040893555,50.18745040893555,5176700
2015-06-26,50.18747299941007,50.22683555172332,50.01877389509818,50.04126739501953,6683200
2015-06-29,49.8500569131135,49.934406427759974,49.69260677387716,49.69822692871094,10156900
2015-06-30,49.911912790665205,49.96814437019887,49.8106942314268,49.93440628051758,4912700
2015-07-01,50.16317243711413,50.16317243711413,49.908997511639605,49.94288635253906,13614700
2015-07-02,50.07278201473208,50.18574764835386,49.9993504744515,50.12926483154297,5586300
2015-07-06,50.03325133660703,50.129272570946426,49.937230102267634,49.96546936035156,4719100
2015-07-07,49.892027820031984,50.06147624806506,49.77905789198115,50.0049934387207,8406300
2015-07-08,49.80167679387718,49.94288604256756,49.73954437970426,49.75648880004883,5744800
2015-07-09,49.959783061053685,50.117940889392706,49.86941146850586,49.86941146850586,6291000
2015-07-10,50.038915971276275,50.19707397709092,50.02197154799453,50.157535552978516,7097900
2015-07-13,50.21963503134202,50.23657944350738,50.112314675145115,50.20268630981445,6119200
2015-07-14,50.12362715774649,50.17446472150038,50.067144327525064,50.15187072753906,6354100
2015-07-15,50.146221151707806,50.21400313359175,50.07279390335632,50.15187072753906,5983300
2015-07-16,50.2083172772479,50.2873940442898,50.20266770549902,50.23091125488281,7523600
2015-07-17,50.264838818682676,50.264838818682676,50.04455275361194,50.09539031982422,7788400
2015-07-20,50.07280274192927,50.07845231875776,49.85816191609143,49.86381149291992,6740400
2015-07-21,49.82424784944416,49.886380235008495,49.767765037848115,49.773414611816406,4904800
2015-07-22,49.63221321778201,49.666102048185934,49.43451688212452,49.45146560668945,10578500
2015-07-23,49.43452405951618,49.541844450527734,49.4232292175293,49.4232292175293,4918400
2015-07-24,49.42322214558337,49.45146571055461,49.253769374481884,49.282012939453125,4702900
2015-07-27,49.146441017783275,49.29329545269242,49.0334710955125,49.0730094909668,11061700
2015-07-28,49.12388350243309,49.39500289843559,49.10128950120536,49.33852005004883,10471000
2015-07-29,49.33850362224179,49.66611006691593,49.33850362224179,49.62657165527344,8839500
2015-07-30,49.59831229369768,49.801653862933286,49.59831229369768,49.773414611816406,6127600
2015-07-31,49.711287989374384,49.84119804016977,49.67174958573716,49.68869400024414,5936500
2015-08-03,49.69777594422487,49.70345106634073,49.57295355962465,49.59564971923828,5416900
2015-08-04,49.646692885114106,49.72045212758668,49.612650823795704,49.62399673461914,3691400
2015-08-05,49.72614630613998,49.77721374653847,49.550256483450184,49.55592727661133,7778300
2015-08-06,49.49352470775006,49.55026294871284,49.34032669541523,49.35167694091797,10794800
2015-08-07,49.277924564046394,49.300620731374906,49.18146909953871,49.198490142822266,5483500
2015-08-10,49.23249207430562,49.345972818390806,49.20980025433634,49.34029769897461,3234500
2015-08-11,49.15307091813214,49.192788107016234,49.05661550639205,49.11335372924805,4598600
2015-08-12,48.94313086747318,49.06795753416943,48.818304200776936,49.04526138305664,6371900
2015-08-13,49.00555290563257,49.045270094922834,48.95448547434568,48.98285675048828,7422100
2015-08-14,48.96016735925764,49.08499406537172,48.9544922374753,49.01123046875,3437900
2015-08-17,48.96016735925764,49.08499406537172,48.909099920915715,49.01123046875,4153600
2015-08-18,48.948814392089844,49.02257798460722,48.89775128543873,48.948814392089844,5471300
2015-08-19,48.914815009678925,49.050987741771195,48.807009251977114,48.90346908569336,7208500
2015-08-20,48.738863661639854,48.77858083884347,48.59701598179157,48.66510009765625,11099100
2015-08-21,48.52894448599687,48.653771180475175,48.438164190189376,48.489227294921875,13158600
2015-08-24,47.553028523506356,48.44383203674685,47.33742154633152,48.0920524597168,19116200
2015-08-25,48.545980987120544,48.61974460036664,48.177180236292266,48.18852615356445,18194700
2015-08-26,48.375754990739544,48.682146631952335,48.336037796259156,48.59136199951172,10654800
2015-08-27,48.71622925803542,49.050988128915456,48.71622925803542,48.954532623291016,12772100
2015-08-28,48.920439742358624,49.07930848762185,48.82965512858041,48.999874114990234,9100000
2015-08-31,48.93183135986328,48.965877786255795,48.64246487306937,48.93183135986328,5408800
2015-09-01,48.842302178258436,48.88219653495317,48.69412562376874,48.7739143371582,4739100
2015-09-02,48.97340774536133,48.990504713185736,48.83092721594368,48.97340774536133,5259700
2015-09-03,49.01330741910492,49.144391433532974,48.933518661856944,49.041805267333984,8779000
2015-09-04,48.93351768604267,49.05320081952795,48.9278172468783,48.990509033203125,4671000
2015-09-08,49.21274033173813,49.26403554828823,49.150048593820074,49.25833511352539,5450300
2015-09-09,49.355244732440134,49.3666456075025,49.15007246291592,49.1956672668457,4914800
2015-09-10,49.17289570570268,49.35527066910177,49.17289570570268,49.31537628173828,4744100
2015-09-11,49.09878407822548,49.326753761362276,49.0759866750958,49.298255920410156,4834900
2015-09-14,49.21848806841513,49.26408289402175,49.13869929768449,49.21278762817383,4383100
2015-09-15,49.15578686646553,49.24697650023368,49.12728901887272,49.20138168334961,4247800
2015-09-16,49.03040441877372,49.14439146359854,48.979113509723426,49.02470397949219,5026700
2015-09-17,49.01900380282986,49.246973525317934,48.9278141745703,49.06459426879883,6576800
2015-09-18,48.92209878778885,49.04178622534963,48.8366139726161,48.927799224853516,10827600
2015-09-21,48.93352514405222,48.956322556023196,48.79104458035493,48.836639404296875,7579000
2015-09-22,48.64284621647645,48.836621974992234,48.42057696428729,48.48326873779297,7366900
2015-09-23,48.47189694757025,48.506090896693244,48.36361031113091,48.397804260253906,7686000
2015-09-24,48.300885793020036,48.300885793020036,48.07291614088422,48.15840530395508,9167500
2015-09-25,48.21540331993744,48.3065929327083,47.896248371559544,47.91334533691406,8384200
2015-09-28,47.6853650692293,47.88483686769209,47.143940995093295,47.17813491821289,12416300
2015-09-29,47.13828376770458,47.35485272624453,47.092688929644666,47.17247772216797,11417600
2015-09-30,47.377629029074164,47.497312164516366,47.20665498479722,47.46881866455078,14539800
2015-10-01,47.38747901823884,47.46192303175876,47.14123575008956,47.16414260864258,12179800
2015-10-02,46.8950122199133,47.227155255175305,46.763303189093165,47.20997619628906,14060200
2015-10-05,47.45621386699691,47.79980811055975,47.42185138431413,47.77690124511719,13531400
2015-10-06,47.80551845212459,48.09184761198173,47.73679788090582,48.040306091308594,13985800
2015-10-07,48.30375731642602,48.57863539685069,48.217857643228385,48.53282165527344,18000700
2015-10-08,48.458353203136504,48.75040582830513,48.366725766116545,48.73322677612305,9466900
2015-10-09,48.807684671966896,49.019565515549964,48.66452005050265,48.73896408081055,9900600
2015-10-12,48.77906372245618,48.81914965298154,48.578634069829405,48.6473503112793,3867000
2015-10-13,48.55572852606206,48.64735164017771,48.46410104290755,48.53282165527344,7772600
2015-10-14,48.53853333651325,48.64733547530712,48.46981274698231,48.49844741821289,7748100
2015-10-15,48.5728977800862,48.64734181833993,48.45264000950495,48.61298370361328,8049200
2015-10-16,48.62444190695815,48.84205059352886,48.61298628874809,48.83632278442383,5978200
2015-10-19,48.76187541358808,49.00239095112242,48.72178949066569,48.96803283691406,10347000
2015-10-20,48.89358576432972,49.07111288700347,48.8420485916115,49.01384353637695,10294800
2015-10-21,49.04821809846432,49.11693434567635,48.82488155694698,48.962318420410156,14332200
2015-10-22,49.008123049841565,49.06538803488092,48.91077213837084,48.979488372802734,11805100
2015-10-23,49.19138064040147,49.30018281678507,49.00813004071239,49.15129470825195,13201700
2015-10-26,49.20851882686964,49.21424663214438,49.06535427824836,49.09971237182617,9354100
2015-10-27,49.05963837147587,49.065366178139776,48.87066007289413,48.93938064575195,5585800
2015-10-28,48.939403999218804,49.08256865087895,48.8477808940563,49.07111740112305,8637000
2015-10-29,48.93367377630193,49.06538717170977,48.92222252711084,48.94512939453125,6064500
2015-10-30,48.97946207147923,49.11117539847589,48.89929026166768,49.00236892700195,8803100
2015-11-02,49.004689005400834,49.177282996940995,48.96441765927447,49.15427017211914,5476000
2015-11-03,49.10824964903572,49.23481800414503,49.10824964903572,49.206050872802734,5873700
2015-11-04,49.22904974114019,49.22904974114019,49.03919726230886,49.06221008300781,6082100
2015-11-05,49.04498865290304,49.09676424669364,48.86664464417978,48.87239456176758,8529600
2015-11-06,48.682526970156694,48.72279832350784,48.52143716750378,48.63650131225586,8207700
2015-11-09,48.53293609929711,48.57896174802058,48.40061345652899,48.43513488769531,10127900
2015-11-10,48.38336224191153,48.43514220185655,48.25104396840955,48.32583236694336,9673000
2015-11-11,48.34884987385036,48.38336692432211,48.1820101478227,48.210777282714844,3943900
2015-11-12,48.02092971444645,48.14174379289477,47.87710280354383,47.888607025146484,11570600
2015-11-13,47.911619494326914,47.95764515888653,47.744779752235,47.75053405761719,7487900
2015-11-16,47.698769279382134,48.00368169495822,47.6412349910282,47.97491455078125,8228200
2015-11-17,48.095696399466895,48.17623908204513,47.96337815919423,48.0093994140625,9106400
2015-11-18,47.980637846969586,48.130218999363706,47.980637846969586,48.1014518737793,7479000
2015-11-19,47.94036664606563,48.032413547562356,47.66421716308118,47.66997146606445,9428300
2015-11-20,47.68150587925207,47.87135849470868,47.64123451135975,47.65849304199219,9763700
2015-11-23,47.600924619321475,47.68722159189212,47.57216188796216,47.61818313598633,5138900
2015-11-24,47.549165954828865,47.69874713445367,47.50314030121386,47.68148422241211,9529200
2015-11-25,47.658479754935165,47.744776773287875,47.658479754935165,47.733272552490234,7132500
2015-11-27,47.76203784294079,47.83683064447936,47.71601656805042,47.80806350708008,2259900
2015-11-30,47.80804435283754,47.83681147871131,47.744760187312984,47.77928161621094,5356300
2015-12-01,47.89375543584374,48.14232912121152,47.86485418568468,48.119205474853516,9849200
2015-12-02,48.08450870683524,48.234810160760475,47.99779615994055,48.02091979980469,11871300
2015-12-03,47.9342030565927,48.055598847464545,47.81858927777655,47.89373779296875,15290200
2015-12-04,47.86483555485632,47.939984068480705,47.691410479867294,47.783905029296875,14027900
2015-12-07,47.593146923719125,47.69141909244785,47.41393980443207,47.44862747192383,11989900
2015-12-08,47.07286478214144,47.18270095061834,46.80116757194023,46.85897445678711,25199100
2015-12-09,46.859010480999395,47.228980120903366,46.85323287534084,47.101806640625,16703900
2015-12-10,46.98038764232664,47.15381277149657,46.824308554381105,46.90523910522461,14206800
2015-12-11,46.558372575457824,46.558372575457824,45.448464590881194,45.96873092651367,54233300
2015-12-14,45.89937797778898,45.96296688830894,45.21146398782773,45.56987380981445,38540500
2015-12-15,46.13059380686219,46.50634071499467,46.10747017383554,46.31557846069336,36337800
2015-12-16,46.47169077710298,46.760729781518535,46.28092397569626,46.66823959350586,30575300
2015-12-17,46.650877909889886,46.714466822375414,46.130611404657344,46.147953033447266,17345300
2015-12-18,45.99187089565339,46.12483073756221,45.86469306697118,45.97452926635742,23548900
2015-12-21,46.07280875932966,46.18842699031192,45.708621255100795,45.83001708984375,14468700
2015-12-22,45.89938072752447,46.3965280157089,45.87625708500615,46.38496398925781,12569500
2015-12-23,46.54105683887989,46.7607248714309,46.48902753014809,46.67979431152344,12824900
2015-12-24,46.69372772046433,46.897122042350375,46.647236322986465,46.77508544921875,5284300
2015-12-28,46.62981968760148,46.63563222276268,46.42061275845101,46.49616241455078,7151600
2015-12-29,46.58332485410263,46.79833984850094,46.577512319921325,46.76347351074219,7485500
2015-12-30,46.70535004382645,46.86225295902028,46.59493408971679,46.7983283996582,13145300
2015-12-31,46.76925387439743,47.001701877784285,46.716949970072356,46.82736587524414,7935200
2016-01-04,46.496128104924054,46.5832983333578,46.298541958230096,46.54842758178711,14787700
2016-01-05,46.68793107599246,46.79834707416275,46.53102809818776,46.6356315612793,11491300
2016-01-06,46.449670341746035,46.68212297457891,46.449670341746035,46.6356315612793,11320100
2016-01-07,46.29858334933478,46.490357136603095,46.26952953632397,46.33345413208008,11004700
2016-01-08,46.51358495164875,46.618188392307786,46.19977462967165,46.211395263671875,17902100
2016-01-11,46.408981516334734,46.46128101983815,46.08935866048858,46.14166259765625,16917700
2016-01-12,46.42640531895374,46.461271647589385,46.083541264267595,46.18814468383789,15217700
2016-01-13,46.223013001440755,46.269504397397704,45.61282562208055,45.67675018310547,20352700
2016-01-14,45.71161866887965,45.93244613817496,45.49078676592101,45.88014221191406,18572700
2016-01-15,45.1363245336099,45.723266535351385,44.991042167195296,45.27579879760742,27309900
2016-01-19,45.299033730635,45.40363719715081,44.97360269421489,45.1188850402832,15975700
2016-01-20,44.764380790302205,44.99102081967866,44.061215002536294,44.81668472290039,25973500
2016-01-21,44.816699711273856,45.30484626590403,44.630738485653026,45.1188850402832,20065800
2016-01-22,45.56054661054613,45.8627319527994,45.467563776827866,45.81043243408203,17653100
2016-01-25,45.67093395648151,45.758104208434865,45.34550307842973,45.35712814331055,16448400
2016-01-26,45.537264636919524,45.78715026145025,45.432661249123825,45.7639045715332,12010900
2016-01-27,45.74647964035094,45.955686453569726,45.54889345734974,45.694175720214844,14563000
2016-01-28,45.97311186375499,46.077715252726186,45.75809255485251,45.92662048339844,14622600
2016-01-29,46.025447207592514,46.17072955917414,45.98476832649628,46.07775115966797,14218700
2016-02-01,45.99656856869198,46.01408813282961,45.733761739716904,45.8038444519043,8865500
2016-02-02,45.581905553714385,45.6811860172402,45.45342285708795,45.476783752441406,15442100
2016-02-03,45.61696190254751,45.786325116117396,45.33663550803673,45.69872283935547,15465200
2016-02-04,45.681201857389304,45.78048235534105,45.511838649075706,45.55271911621094,8989700
2016-02-05,45.54683731719771,45.54683731719771,45.1321916744023,45.202274322509766,14632300
2016-02-08,44.8343657915959,44.85188980308723,44.54820264945738,44.67668533325195,15649900
2016-02-09,44.437256771273134,44.71174180126907,44.30877849324033,44.50733947753906,18685000
2016-02-10,44.62412670927554,44.81100939798618,44.35547866709639,44.44308090209961,13086000
2016-02-11,44.00507606038926,44.30876322727394,43.853232476946914,44.14523696899414,22158200
2016-02-12,44.30294649304579,44.84607532810009,44.250383338356706,44.80519485473633,17751500
2016-02-16,44.85773229730244,44.986214997173015,44.78765406510781,44.84605407714844,14106000
2016-02-17,45.07382830339483,45.313269748206835,45.032947839371495,45.2139892578125,16353000
2016-02-18,45.37751276494045,45.40671500700665,45.22567358197856,45.2548713684082,13247300
2016-02-19,45.05632019956868,45.36584442812453,44.99792015834565,45.34248352050781,12879900
2016-02-22,45.57605749471843,45.757098837465,45.52349437401599,45.73373794555664,13826600
2016-02-23,45.58776429994963,45.716247058197055,45.4008815031272,45.64032745361328,16809700
2016-02-24,45.295737469568,45.768787798333,45.23733745959218,45.716224670410156,13622100
2016-02-25,45.74543300797696,45.97903753469009,45.58774805880041,45.96151351928711,10699100
2016-02-26,46.107504179564515,46.311910873731954,46.05494551349948,46.27103042602539,12060200
2016-02-29,46.30022049380429,46.79662712066061,46.28854227738948,46.76742935180664,23746800
2016-03-01,46.86666438909114,47.55941995733898,46.696410408522375,47.5065803527832,24023200
2016-03-02,47.25999655220107,47.32457578780299,47.09561467214901,47.183677673339844,14987400
2016-03-03,47.12497590027453,47.47722797889267,46.96059398575739,47.34219741821289,12018400
2016-03-04,47.424398087174154,47.69445478476546,47.260016138994416,47.477237701416016,18029900
2016-03-07,47.365688075967704,47.55355378831422,47.35981601271791,47.53594207763672,12656200
2016-03-08,47.4302512499211,47.465474659331115,47.17780636465176,47.201290130615234,17813700
2016-03-09,47.289366600032885,47.37742514863479,47.177819799708274,47.31871795654297,7699600
2016-03-10,47.58877596755909,47.66509935059867,47.289367935712576,47.64748764038086,18167000
2016-03-11,47.97622842593609,48.29325249454307,47.929260901904776,48.222801208496094,18662700
2016-03-14,48.070163816198495,48.17583851633296,47.86468647678984,48.0877799987793,12512400
2016-03-15,47.78836026388754,47.83532778541758,47.61810635764318,47.6415901184082,16442600
2016-03-16,47.512443188922916,48.1347473232757,47.44786395093493,47.95862579345703,21567100
2016-03-17,48.070147865574654,48.346076406537776,47.976217318328736,48.263885498046875,18423000
2016-03-18,48.31675439083079,48.49874801592108,48.305010265880334,48.37546157836914,12922000
2016-03-21,48.36958793196689,48.410683409805145,48.22281772839154,48.3226203918457,12653600
2016-03-22,48.22281057041772,48.28738980873072,48.12887998318913,48.19345474243164,8941200
2016-03-23,48.18172069097097,48.18172069097097,47.9527595391303,47.97037124633789,11354200
2016-03-24,47.623995684514995,47.84121271197586,47.60051191523552,47.7590217590332,13497800
2016-03-28,47.706187175071754,47.80598983633096,47.51832149778987,47.541805267333984,11298900
2016-03-29,47.400911992540266,47.74141999943572,47.36568857081726,47.72380828857422,11348400
2016-03-30,47.811863456294965,47.970373307043516,47.782507623640576,47.8940544128418,11796400
2016-03-31,47.84120696117412,48.081912208051236,47.83533937886283,47.95862579345703,9436700
2016-04-01,47.763398928163205,48.07600132477485,47.65723165196037,47.99342727661133,10822400
2016-04-04,47.92856274264319,48.07601709128537,47.82239543162282,47.8754768371582,9269700
2016-04-05,47.66903181147585,47.81648612968753,47.64543858056814,47.698524475097656,13254500
2016-04-06,47.781096079930926,48.140884957889604,47.763402282645814,48.0995979309082,13935000
2016-04-07,47.904961194275955,48.017027919781796,47.81058826754498,47.86367416381836,11306100
2016-04-08,48.117301281232784,48.15268888282873,48.02292834371114,48.0819091796875,7953000
2016-04-11,48.15856933981052,48.28243039653895,48.140875545984684,48.14677047729492,8126900
2016-04-12,48.22934189720879,48.44757584242596,48.19985374241554,48.42988204956055,11772800
2016-04-13,48.54787661220057,48.848684794876675,48.54787661220057,48.748416900634766,13596100
2016-04-14,48.74838379529749,48.79557024287862,48.659910331069725,48.730690002441406,10758400
2016-04-15,48.64225454853969,48.70123540413161,48.60096749963026,48.654048919677734,7857300
2016-04-18,48.45936629922625,48.937116623517866,48.44166800948321,48.931217193603516,9211400
2016-04-19,49.043304006657976,49.196657747794866,49.00201698019209,49.137672424316406,11623600
2016-04-20,49.17896976179142,49.36771113662875,49.084601324347425,49.2320556640625,10128800
2016-04-21,49.29103562470236,49.30872942516209,49.05510778535772,49.07870101928711,13349500
2016-04-22,49.11998949169635,49.22025736386973,49.078702456098526,49.19076919555664,10982300
2016-04-25,49.102282004381856,49.17306168851364,48.98432036411034,49.00201416015625,8972400
2016-04-26,49.125914938389556,49.173101432615844,49.04924026023566,49.16720199584961,8291000
2016-04-27,49.21435781524142,49.49157267109581,49.196664015922885,49.456180572509766,10505400
2016-04-28,49.44438733433599,49.56824843234059,49.33822003605361,49.37360763549805,9229000
2016-04-29,49.32642004424184,49.49157267109581,49.16127191733684,49.456180572509766,20284700
2016-05-02,49.40405503954337,49.492933474235734,49.35073069105494,49.47515869140625,11420700
2016-05-03,49.29737696685492,49.30922982979514,49.08407063935783,49.155174255371094,18449200
2016-05-04,49.066323639381984,49.09595129296052,48.94782206615833,48.97152328491211,17645200
2016-05-05,49.12557008117189,49.131491994382706,48.90633723767186,48.93003845214844,18782100
2016-05-06,48.722657374746866,49.00706290094774,48.7108045075043,48.90040969848633,16204400
2016-05-09,48.823376302839065,48.93595140029852,48.75227267243551,48.8115234375,11622800
2016-05-10,48.84114730314972,49.23813237097876,48.84114730314972,49.22628402709961,11420700
2016-05-11,49.226273669735484,49.39217757239655,49.13739528744069,49.19071960449219,20692000
2016-05-12,49.321074103581026,49.321074103581026,49.15517020044525,49.26774978637695,11312400
2016-05-13,49.22035330401811,49.28553049102969,49.02482174298337,49.04852294921875,11332400
2016-05-16,49.13742716286735,49.34480717572099,49.101877595105364,49.32110595703125,12981700
2016-05-17,49.23812313090903,49.36847749183365,49.18479881264482,49.2203483581543,7489900
2016-05-18,49.23813237097876,49.374413188577,49.09000320950136,49.22628402709961,16612500
2016-05-19,49.05446966229475,49.12557331039842,48.935963582121964,49.09001922607422,20290200
2016-05-20,49.09592545280799,49.27368223963182,49.09592545280799,49.2618293762207,10556700
2016-05-23,49.24997280890906,49.53437819568178,49.15516799962341,49.27367401123047,10457400
2016-05-24,49.398115914006226,49.5699462890625,49.36256184019029,49.5699462890625,10838400
2016-05-25,49.67069676478519,49.724021120167116,49.623294324081996,49.646995544433594,15119600
2016-05-26,49.73586100307765,49.73586100307765,49.49885338199711,49.50477981567383,12269000
2016-05-27,49.52846749342837,49.58772277832032,49.49291793892805,49.58772277832031,6225600
2016-05-31,49.623242757276486,49.69434634444282,49.48696201200957,49.54029083251953,11994100
2016-06-01,49.41052988378353,49.64272746171953,49.356947923821615,49.61891174316406,16488600
2016-06-02,49.53557739192077,49.66061109635783,49.481995412063924,49.63084030151367,12118900
2016-06-03,49.67846217049594,49.7499047965197,49.553433032569686,49.72013854980469,13093000
2016-06-06,49.880885027033735,49.97019284483349,49.78562668579582,49.94042205810547,16126200
2016-06-07,49.99993994563558,50.22022731048511,49.97016917301055,50.16069030761719,18423500
2016-06-08,50.226182478851996,50.3690721945112,50.22022741583806,50.35121154785156,14652800
2016-06-09,50.351204104767504,50.351204104767504,50.09519094159916,50.154727935791016,11188300
2016-06-10,49.95230562628708,50.02374820862795,49.80941591922343,49.91062927246094,15259900
2016-06-13,49.714160122920575,49.898726209934274,49.57722091674805,49.57722091674805,17257900
2016-06-14,49.49387137103536,49.55936344657193,49.2795344951671,49.410518646240234,20578800
2016-06-15,49.571307442057126,49.642750087901824,49.39864681062257,49.43436813354492,14202800
2016-06-16,49.32716829189344,49.50578387782808,49.0890156914416,49.464107513427734,19195500
2016-06-17,49.47006932056675,49.61296363886544,49.452208666375434,49.4938850402832,16113800
2016-06-20,49.851098454465266,49.993988179246884,49.7320198984952,49.785606384277344,13368400
2016-06-21,49.87491733009559,49.99995096878033,49.79156459922787,49.97613525390625,12141800
2016-06-22,50.00589728551252,50.08329948794002,49.94636027452559,50.02375793457031,10759500
2016-06-23,50.24405755285436,50.39290237426757,50.202381184554,50.39290237426758,9920200
2016-06-24,49.41054201204723,50.13095064124152,49.35696003893314,49.56534194946289,31416700
2016-06-27,49.4164651068422,49.45218639914032,48.8270410720131,48.85085678100586,27244200
2016-06-28,49.31526270594322,49.48196816354459,49.23190997714253,49.464107513427734,13910300
2016-06-29,49.76180799348217,50.19048185941632,49.737992273998714,50.089263916015625,23604300
2016-06-30,50.04758460952355,50.48816858057143,49.97614199764404,50.428627014160156,26304600
2016-07-01,50.4268020130507,50.66607143528384,50.39689105338571,50.52849197387695,16343000
2016-07-05,50.426833895346725,50.426833895346725,50.15764877948499,50.24139404296875,12078200
2016-07-06,50.17558531848223,50.46869825641543,50.09782317621206,50.46271514892578,9607000
2016-07-07,50.474653159234315,50.60625407972556,50.39689105338571,50.52849197387695,13058100
2016-07-08,50.73787225475147,51.228382039172814,50.71992749835864,51.19847106933594,21395600
2016-07-11,51.2284049987793,51.39589555187612,51.204477124940425,51.2284049987793,18313500
2016-07-12,51.479625174530874,51.63515402530279,51.359990405490265,51.371952056884766,16074300
2016-07-13,51.36596402343995,51.383908779103436,51.15061782793199,51.22239685058594,13040300
2016-07-14,51.38392551673333,51.3899086251611,51.204468774096696,51.3241081237793,7764400
2016-07-15,51.353997810482255,51.40783664124577,51.20445209492245,51.22239685058594,9163800
2016-07-18,51.252334228565005,51.40786313074476,51.22242324453126,51.395896911621094,7447200
2016-07-19,51.282224831515,51.365970076996156,51.16856861388762,51.258296966552734,7349700
2016-07-20,51.330089691359724,51.43776283052787,51.234382769751825,51.38991165161133,7247500
2016-07-21,51.312151198350165,51.49160797348221,51.28822332408087,51.31813430786133,11265000
2016-07-22,51.33006778451723,51.5992527994412,51.28221662602279,51.545413970947266,10523500
2016-07-25,51.4975639734341,51.4975639734341,51.252311356153015,51.300167083740234,14768400
2016-07-26,51.264260020525946,51.29417098363462,51.0728417224382,51.102752685546875,14292600
2016-07-27,51.19249647884989,51.27624172433104,51.04892928907627,51.258296966552734,11730800
2016-07-28,51.150618961957534,51.150618961957534,50.98910702985926,51.042945861816406,17968100
2016-07-29,50.953220974950305,51.10276670397238,50.83956476048603,51.09080505371094,15202400
2016-08-01,51.056566692155606,51.06257675133153,50.762137973182405,50.80419921875,18335300
2016-08-02,50.78617059227422,50.84025195784536,50.647971317330786,50.732093811035156,21959800
2016-08-03,50.77416334839121,51.00850527402178,50.74411763101998,50.96043395996094,13733700
2016-08-04,51.146682366672856,51.350978467927646,51.07457543334917,51.284881591796875,11832000
2016-08-05,51.45311697388155,51.54324947773375,51.381014638263444,51.39904022216797,12314900
2016-08-08,51.495206792768265,51.63341065332942,51.435119951610766,51.609375,10800900
2016-08-09,51.63940011067253,51.82567061924587,51.62737999663731,51.78961944580078,13772300
2016-08-10,51.80167014097917,51.82570580103589,51.675486363931434,51.693511962890625,7250400
2016-08-11,51.77760276821057,51.891770937471,51.7355415349563,51.819664001464844,6732600
2016-08-12,51.78964535873265,51.87376786174871,51.74758410722462,51.86174774169922,3996500
2016-08-15,51.96989973299041,52.04801675104384,51.87376170566657,52.01797103881836,9396400
2016-08-16,52.03598519496858,52.03598519496858,51.88576583552334,51.9098014831543,8104400
2016-08-17,51.94588924883511,52.0059807024015,51.86777677726677,51.9819450378418,14139600
2016-08-18,52.02399473652543,52.18622970581054,51.98793895553621,52.18622970581055,8582700
2016-08-19,52.120104603647505,52.16216583844476,52.00594101452967,52.029972076416016,7474000
2016-08-22,51.975903710418706,52.01195489340517,51.86173551851956,51.945858001708984,5364700
2016-08-23,52.078044507691146,52.16817703689365,52.0299732142057,52.1201057434082,7476400
2016-08-24,52.114094921786105,52.1441360388834,51.96988105612963,51.97589111328125,6655300
2016-08-25,52.00594748332272,52.13813667746313,51.99392736655365,52.072044372558594,7482800
2016-08-26,52.04200097015267,52.2883583628549,51.92182730312693,52.01195526123047,10544900
2016-08-29,52.09007563892849,52.300381861988065,52.072050046142216,52.27033615112305,10038500
2016-08-30,52.27031212155103,52.36044462837875,52.15013850200056,52.300357818603516,16157400
2016-08-31,52.258320282730494,52.294371468072185,52.04801406101766,52.0960807800293,16985000
2016-09-01,52.13891947662291,52.217367580887256,51.96995149572606,52.19926452636719,14952700
2016-09-02,52.3561669468983,52.51909904661506,52.27168295385518,52.440650939941406,13540100
2016-09-06,52.422547529843946,52.507031522314904,52.41047575718679,52.50099563598633,12662000
2016-09-07,52.470813410088326,52.507024118921876,52.319948501371535,52.35615921020508,8245100
2016-09-08,52.36221919980001,52.3923940396997,52.253596221808934,52.2596321105957,8430700
2016-09-09,52.108754903867634,52.23548091447783,51.74064404274763,51.75874710083008,25087600
2016-09-12,51.656165747647556,52.03634842555062,51.625995515518376,51.93979263305664,17718300
2016-09-13,51.81305130598504,51.87943224271133,51.457007681359265,51.54149627685547,21907200
2016-09-14,51.61389146480756,51.78285939198126,51.469062470663054,51.5294075012207,14257700
2016-09-15,51.59581254695644,51.85530044334221,51.559606432494704,51.83116149902344,9964800
2016-09-16,51.764782293187764,51.855302186417724,51.644092171569845,51.84323501586914,8396600
2016-09-19,51.879433713576205,51.93977876575674,51.78891383328922,51.87339782714844,9855500
2016-09-20,51.89755240921278,51.957897479579536,51.72858437057237,51.81306838989258,8705600
2016-09-21,51.84323881423236,52.27169476261031,51.82513115103327,52.241519927978516,17484300
2016-09-22,52.4164924621582,52.57942450114799,52.32597261648362,52.4164924621582,11813600
2016-09-23,52.38029814808356,52.482885181043386,52.319948501371535,52.35615921020508,13122600
2016-09-26,52.241516597018396,52.30789754574915,52.08461575419725,52.12685775756836,6590500
2016-09-27,52.054440424692196,52.28375347708875,51.975987708952694,52.27771759033203,8516500
2016-09-28,52.36822063635036,52.63978020469031,52.181149643339,52.627708435058594,11149300
2016-09-29,52.60361573660438,52.615687516846776,52.23550470780939,52.428611755371094,13425800
2016-09-30,52.501023751757735,52.67602771674776,52.48895657667055,52.65792465209961,12158000
2016-10-03,52.62517166137696,52.67972676671254,52.52212878123053,52.62517166137695,10708800
2016-10-04,52.69790138661471,52.734268367721505,52.467564840967825,52.53424072265625,11057500
2016-10-05,52.7160746974588,52.728195480657504,52.588785663676155,52.67364501953125,9424500
2016-10-06,52.716062935498925,52.728183715993254,52.57059044713189,52.70393753051758,9455200
2016-10-07,52.72820290590611,52.84943387740532,52.576667659898625,52.82518768310547,10824200
2016-10-10,52.86156967656094,53.03735116679541,52.825202687026234,52.97673797607422,4182300
2016-10-11,52.897909207218134,52.90397191049016,52.59483878644357,52.67970275878906,8855400
2016-10-12,52.65549434606865,52.75247454555807,52.570634937331306,52.66155242919922,7915300
2016-10-13,52.49787027012373,52.594850421492,52.38876470952901,52.52817916870117,10614800
2016-10-14,52.67970006463885,52.72212973639785,52.57665261223497,52.649391174316406,6766300
2016-10-17,52.63731151205516,52.728233637549614,52.55851480302205,52.576698303222656,7790000
2016-10-18,52.764565349680396,52.80699502621716,52.6251509127808,52.7888069152832,8404600
2016-10-19,52.831267679019724,52.97067756126057,52.8191422656569,52.94036865234375,9874300
2016-10-20,52.9403598712285,52.98279418646965,52.843379702862975,52.9464225769043,12558000
2016-10-21,52.843377404430804,53.007033454643505,52.77670151836545,52.95854568481445,8332900
2016-10-24,53.02523651691694,53.07372430041307,52.90400549695022,52.98886489868164,7200800
2016-10-25,52.9342994876553,52.98884996289645,52.87368630700205,52.95854568481445,6906500
2016-10-26,52.82518877090883,52.946415120415686,52.728203991712306,52.74638748168945,13813300
2016-10-27,52.78881618410562,52.81306237845355,52.461504121630384,52.55242156982422,19333100
2016-10-28,52.49180503628755,52.528176637725714,52.25541043713736,52.2978401184082,19745600
2016-10-31,52.28570921480161,52.31601348156512,52.08568163131479,52.14023208618164,21174600
2016-11-01,52.1682904627095,52.1682904627095,51.73599076225315,51.936920166015625,26184000
2016-11-02,51.8516267913074,51.90033310074356,51.64460755620751,51.70549392700195,19593600
2016-11-03,51.81509534196145,51.894251811040576,51.67505714261525,51.71767807006836,12699700
2016-11-04,51.80902195383919,51.90644390236063,51.699429229753854,51.74205017089844,10970400
2016-11-07,52.21088428952069,52.49705547727655,52.174353378857234,52.466609954833984,14416200
2016-11-08,52.22307319334393,52.44226800458166,52.20480773329674,52.3509407043457,20370600
2016-11-09,52.02822809770425,52.36311031248797,51.936900807613426,51.9856071472168,24858900
2016-11-10,51.87602218613805,51.87602218613805,51.27323870040229,51.30368423461914,33213300
2016-11-11,51.13925527848249,51.26711808431936,50.68869044191442,50.8226432800293,16442900
2016-11-14,50.68870578734376,51.2610482160744,50.68261575322206,51.200157165527344,21036000
2016-11-15,51.46196545160736,51.94297588033815,51.46196545160736,51.875999450683594,17888600
2016-11-16,51.65679195190527,51.75421387837741,51.58982018412209,51.66897201538086,11965700
2016-11-17,51.662917915736166,51.80904626174502,51.52896499633789,51.52896499633789,12017600
2016-11-18,51.638562417178626,51.71771894882471,51.437637683417584,51.52896499633789,17781800
2016-11-21,51.66292331348424,51.9673601092565,51.65683327687448,51.9430046081543,11581600
2016-11-22,52.02823633104122,52.381384059727836,52.00997087013259,52.32658767700195,16648100
2016-11-23,51.93078083943879,52.17433097841032,51.924690808498056,52.131710052490234,10662900
2016-11-25,52.16219870966002,52.2169997476725,52.119577744688875,52.198734283447266,2009600
2016-11-28,52.13172530311447,52.3630954478896,52.040393393615325,52.19261169433594,16897400
2016-11-29,52.05866443800299,52.18043723352538,52.01604349503671,52.125640869140625,9164000
2016-11-30,52.180434771261346,52.241325811483634,52.016041040530006,52.149993896484375,15211300
2016-12-01,52.15672257825564,52.18118689209124,51.90597152709962,51.90597152709961,18249400
2016-12-02,52.028299054786466,52.224008939346014,51.97325783698458,52.217891693115234,9360400
2016-12-05,52.24232994542041,52.39522836225863,52.21786563879557,52.3524169921875,9782100
2016-12-06,52.43192692194383,52.63374928504433,52.38299830891186,52.61540222167969,16090600
2016-12-07,52.68270046946695,52.96403311580099,52.63988908124419,52.87841033935547,20886400
2016-12-08,52.823367598452286,52.902873126826925,52.676581700711246,52.872291564941406,10782100
2016-12-09,52.847819819122485,52.97625395068193,52.81723826423636,52.89674377441406,6463400
2016-12-12,52.994609794922624,53.01295686445715,52.76831838311799,52.8233642578125,8457100
2016-12-13,53.01907318319651,53.11080852926612,52.939562995148385,52.95179748535156,10739200
2016-12-14,52.95180872434315,53.110819802007725,52.50534305898195,52.55427169799805,15672400
2016-12-15,52.468629214665434,52.68268609738351,52.44416490434193,52.57871627807617,11221700
2016-12-16,52.72549233617667,52.75607388762361,52.61540528349319,52.62763977050781,15722200
2016-12-19,52.670483097525334,52.82949419646884,52.65824860308817,52.7622184753418,5897900
2016-12-20,52.78054153637347,52.890628596025046,52.71326585180362,52.8355827331543,11072400
2016-12-21,52.811114278572724,52.97624718813393,52.79888445783353,52.92731857299805,17461400
2016-12-22,52.937150310608615,53.04146957397461,52.87578906728689,53.04146957397461,8507600
2016-12-23,53.05990214044583,53.14580885733726,53.02308631365378,53.139671325683594,4230500
2016-12-27,53.07214156633505,53.176460817340256,53.04759613560219,53.09054946899414,5840600
2016-12-28,53.16417461022735,53.16417461022735,52.99236131269669,53.01690673828125,6961200
2016-12-29,53.059871191749735,53.10896205321545,53.00464280221025,53.09054946899414,3794300
2016-12-30,53.12734420355072,53.20097577849577,53.004617109375715,53.10893630981445,7513400
2017-01-03,53.31146335847537,53.35441669967819,53.201011240873406,53.32987594604492,14050100
2017-01-04,53.38511526733747,53.62442747849348,53.38511526733747,53.618289947509766,11912400
2017-01-05,53.54459730182363,53.64277427789373,53.50777683943312,53.53845977783203,10458600
2017-01-06,53.48330701420644,53.556938673489334,53.40967067335822,53.52626037597656,6836400
2017-01-09,53.51394271850587,53.55689604608826,53.41576569041535,53.51394271850586,6648800
2017-01-10,53.575319541778796,53.64895584545306,53.49555039063723,53.52009582519531,11777000
2017-01-11,53.53851468568895,53.58146803456391,53.45260798793903,53.550785064697266,11914200
2017-01-12,53.538503881778915,53.56918684545383,53.4648675778969,53.56304931640625,12512300
2017-01-13,53.54466991753107,53.63057664368125,53.4464881267506,53.581485748291016,8861000
2017-01-17,53.54466829079729,53.56307620561802,53.477169482077755,53.52626037597656,8633000
2017-01-18,53.50782242077973,53.575321197509766,53.44646117326964,53.575321197509766,12715500
2017-01-19,53.5385047846114,53.56918774880373,53.34828351499548,53.403507232666016,10703200
2017-01-20,53.42190964167382,53.52009137173637,53.36668592968556,53.507816314697266,9262000
2017-01-23,53.46486297818554,53.52009137173637,53.40963926619728,53.507816314697266,13561300
2017-01-24,53.477144624754956,53.58145921462828,53.452599189214794,53.54464340209961,7490500
2017-01-25,53.63055250137532,53.734867095947266,53.593732005625014,53.734867095947266,8953900
2017-01-26,53.69191161268301,53.74713533176288,53.63668789360314,53.71031951904297,7443900
2017-01-27,53.66736283582451,53.80849791173608,53.66122530689891,53.75940704345703,7888100
2017-01-30,53.67961254452297,53.71642833756528,53.575293328301974,53.648929595947266,7637600
2017-01-31,53.6244329765,53.64284088977403,53.495572902016875,53.59375,12249400
2017-02-01,53.74289545693669,53.82301975820278,53.58881604943156,53.79220199584961,12489400
2017-02-02,53.78598530993393,53.84762077483024,53.70586578854483,53.822967529296875,10886200
2017-02-03,53.94007289413616,53.9770551192077,53.88460660971863,53.91542434692383,12674000
2017-02-06,53.92777408177154,53.946262851973266,53.835325528634186,53.87846755981445,7004900
2017-02-07,53.94009784475307,53.94009784475307,53.79218298242674,53.79834747314453,11170100
2017-02-08,53.79834960692146,53.8414916393998,53.69357677120679,53.8353271484375,11107300
2017-02-09,53.835311476603636,53.95241326015376,53.835311476603636,53.909271240234375,7292600
2017-02-10,53.94009024037587,53.958583709922095,53.8661351707031,53.94625473022461,5471800
2017-02-13,53.98939639487401,54.06335616618159,53.98323190506637,54.0263786315918,7477200
2017-02-14,54.020223904085434,54.088019197837056,53.90928657813994,54.0633659362793,8785000
2017-02-15,54.00792646363704,54.09421057841592,53.9709489007694,54.081886291503906,10582800
2017-02-16,54.02639108222137,54.2852432882596,53.93394252231369,54.03871536254883,8917800
2017-02-17,53.98326276496187,54.10652912094056,53.93396092470108,54.094200134277344,6247300
2017-02-21,54.09417465170598,54.27290725708007,54.09417465170598,54.27290725708008,10437800
2017-02-22,54.242095336891225,54.30989062661943,54.19895330725769,54.29756164550781,10963600
2017-02-23,54.41465425653878,54.420818746052475,54.28522818951787,54.346858978271484,8150200
2017-02-24,54.30371534752345,54.46395915523884,54.27289760299554,54.38999938964844,8390200
2017-02-27,54.39001796352846,54.45781326293945,54.35304041916945,54.45781326293945,5693300
2017-02-28,54.4208411583122,54.46398319841979,54.38385890812733,54.414676666259766,5868400
2017-03-01,54.58427818473245,54.66474774947797,54.58427818473245,54.615230560302734,10612100
2017-03-02,54.62758782435338,54.62758782435338,54.4418830871582,54.4418830871582,9193000
2017-03-03,54.48521763237961,54.52854811127253,54.36141761344782,54.46664810180664,15059300
2017-03-06,54.37999975351534,54.404760707576806,54.28096065993858,54.293338775634766,17066300
2017-03-07,54.18189640093972,54.22522687353148,53.92810498223578,53.94048309326172,17023100
2017-03-08,53.810521070056055,53.89718206257906,53.57529905073215,53.581485748291016,22433500
2017-03-09,53.47006127128521,53.680527045090244,53.35863932578129,53.43911361694336,21260700
2017-03-10,53.77956957915651,53.77956957915651,53.28436457409074,53.42054748535156,20643900
2017-03-13,53.4700653293279,53.531970088049114,53.30912618012882,53.4638786315918,13512300
2017-03-14,53.309116529148525,53.364825134708205,53.22864224644786,53.30292510986328,12808500
2017-03-15,53.48244108525032,54.03955078124999,53.432919173901595,54.03955078125,19654600
2017-03-16,54.163333280162746,54.181902810231946,53.87239804863101,53.88478088378906,15807500
2017-03-17,54.00861189354944,54.00861189354944,53.878620385798335,53.90338134765625,9984500
2017-03-20,53.897188230531306,53.897188230531306,53.79814910888671,53.79814910888672,12220600
2017-03-21,53.90335914213404,53.95906774136222,53.40814955431883,53.41434097290039,16918200
2017-03-22,53.38338677798475,53.58766108017645,53.24720390985695,53.54433059692383,14054600
2017-03-23,53.50100052704067,53.699083412392895,53.46386146187103,53.56290054321289,10618900
2017-03-24,53.606221927974296,53.767165720839174,53.606221927974296,53.74859619140625,8920800
2017-03-27,53.55673013282115,53.717674016135184,53.482451973345725,53.69291305541992,7788700
2017-03-28,53.66815964293358,54.00861699731458,53.66815964293358,53.990047454833984,16871700
2017-03-29,54.0271499579965,54.194285172496606,53.99001089818218,54.10143280029297,12266300
2017-03-30,54.22525600993607,54.36763033790541,54.14478643836113,54.355247497558594,16367900
2017-03-31,54.30571464587644,54.41094514513341,54.28095369499213,54.33666229248047,11778400
2017-04-03,54.369602055212454,54.375819893907234,54.226624964981525,54.307437896728516,20664400
2017-04-04,54.31368371356929,54.38827884504706,54.26395046403496,54.326114654541016,8473900
2017-04-05,54.413116037550814,54.525013417065466,54.25148543540272,54.282569885253906,11102300
2017-04-06,54.3323148157285,54.40690992293168,54.270150645451785,54.3509635925293,7234500
2017-04-07,54.42558115360967,54.469096561246275,54.326114654541016,54.326114654541016,5457800
2017-04-10,54.41313436861138,54.469085448628455,54.363401129223476,54.40070343017578,7996900
2017-04-11,54.43802206350396,54.43802206350396,54.232875928725406,54.295040130615234,8005800
2017-04-12,54.33234786987304,54.45667628606409,54.2826146062666,54.33234786987305,8723800
2017-04-13,54.31365036383032,54.38824544950512,54.183104221078615,54.220401763916016,10446700
2017-04-17,54.288808547441455,54.39448812895734,54.22664436671581,54.382057189941406,7158700
2017-04-18,54.37585056314905,54.431796914493255,54.22665555007389,54.369632720947266,9062800
2017-04-19,54.400687671417,54.518798152220654,54.288790286619964,54.31986999511719,8643200
2017-04-20,54.382038293701626,54.51258445071122,54.35717168148722,54.50014877319336,7766000
2017-04-21,54.48146678626399,54.52498214540563,54.38821823301233,54.456600189208984,11328200
2017-04-24,54.68042906779468,54.71772661532847,54.63069584253533,54.71151351928711,8904700
2017-04-25,54.74882520366775,54.829638158465066,54.7239585846172,54.81098937988281,12493400
2017-04-26,54.761245727539055,54.84828124907528,54.74881479178916,54.76124572753906,7269000
2017-04-27,54.76125117019628,54.80477130670067,54.71152267943249,54.798553466796875,6897900
2017-04-28,54.804770028078075,54.85449851768168,54.748818955893654,54.779903411865234,7542800
2017-05-01,54.78302957917706,54.84545942949784,54.75181227247054,54.80800247192383,10336000
2017-05-02,54.87043400837473,54.876678422526375,54.789275676773,54.82673263549805,10792800
2017-05-03,54.870430238377,54.90788719452848,54.81424480414979,54.87667465209961,7413400
2017-05-04,54.8392196044842,54.8392196044842,54.533309978149276,54.583255767822266,20562500
2017-05-05,54.58325179824564,54.72684474233951,54.55203449119713,54.67689895629883,14935200
2017-05-08,54.695636541853986,54.77055523338861,54.6519351625654,54.73933792114258,8199200
2017-05-09,54.8142685329766,54.845481088917225,54.69564843635742,54.7018928527832,10810000
2017-05-10,54.84545121515277,54.96407124716081,54.77053731122479,54.9390983581543,10824900
2017-05-11,54.901649275720054,54.96407912563917,54.83297501188136,54.945350646972656,8461400
2017-05-12,54.976561503946414,54.98280591767445,54.8829191134864,54.92662048339844,8929900
2017-05-15,55.01400713558,55.09516543794307,55.00776272367801,55.05146408081055,10690200
2017-05-16,55.10765650683812,55.157602282224374,55.05147108184706,55.13262939453125,12638900
2017-05-17,54.95161673908961,55.00156254829442,54.85797430069875,54.88918685913086,14055700
2017-05-18,54.72682598424825,55.03897989537057,54.70809274858474,54.95157241821289,10731800
2017-05-19,55.04521966890856,55.13262238317362,55.0202467843913,55.05146408081055,15998800
2017-05-22,55.16383488123086,55.22002029418945,55.10764470518199,55.22002029418945,7181800
2017-05-23,55.2450225142299,55.2450225142299,55.15761976115251,55.213809967041016,6998400
2017-05-24,55.25123722534954,55.319911460575156,55.18880740144177,55.30742263793945,8533600
2017-05-25,55.3074075483968,55.407299049867994,55.24497774152179,55.26370620727539,7985500
2017-05-26,55.251281522074976,55.30746697971058,55.251281522074976,55.29498291015625,2909500
2017-05-30,55.28873114273171,55.37613390727332,55.26375824384934,55.351165771484375,5371100
2017-05-31,55.357386102111285,55.376114578962785,55.26998336807647,55.34490203857422,13758400
2017-06-01,55.39943894437392,55.549911408258474,55.35555094309787,55.50602340698242,19189300
2017-06-02,55.518571756353424,55.58753930653494,55.48722113047676,55.53738021850586,9491600
2017-06-05,55.5185942909454,55.575019700305354,55.46216409814959,55.48724365234375,10384400
2017-06-06,55.474706130659314,55.49351460039975,55.3681168297371,55.39946746826172,14386500
2017-06-07,55.44959374570525,55.44959374570525,55.217611594909165,55.28657913208008,13329000
2017-06-08,55.29913185424865,55.38690787437965,55.19254737029448,55.330482482910156,14208300
2017-06-09,55.386930849739464,55.45589843465613,55.29915479319759,55.374393463134766,10414900
2017-06-12,55.393160434283054,55.51228704324168,55.35554351921517,55.46839904785156,9900000
2017-06-13,55.49349554750348,55.57500048287377,55.487224465264475,55.568729400634766,8640400
2017-06-14,55.637689597341314,55.64396067875102,55.49975450692912,55.57499313354492,8850700
2017-06-15,55.43705787860348,55.455866339343224,55.24896848777255,55.36182403564453,10860500
2017-06-16,55.412008473222684,55.412008473222684,55.255264837232474,55.26780700683594,11996100
2017-06-19,55.37435722155754,55.45586213973531,55.355548762242144,55.43705368041992,6398400
2017-06-20,55.26778584499603,55.31167385493128,55.236435216427566,55.242706298828125,18318500
2017-06-21,55.248972402603464,55.274051946511385,54.87278402741853,54.922943115234375,26728100
2017-06-22,54.97937915786341,55.09850102485844,54.941757446265775,55.073421478271484,18699400
2017-06-23,55.09847510302898,55.311648757010445,55.09220880690611,55.29910659790039,11337700
2017-06-26,55.28661740659289,55.39947301978049,55.267808934967675,55.374393463134766,9504500
2017-06-27,55.374377899925726,55.38691528300674,55.16120890350362,55.19882583618164,15293300
2017-06-28,55.30538815355781,55.44959431004639,55.242691696427876,55.42451477050781,9755500
2017-06-29,55.33673821064675,55.41824312574283,55.21134051423007,55.28657913208008,14548400
2017-06-30,55.361798978036575,55.47465447482841,55.30536883792496,55.4182243347168,8202000
2017-07-03,55.41637655103265,55.56749360213224,55.33451767858019,55.39118957519531,13882000
2017-07-05,55.42896099230932,55.479334937945296,55.309324072404834,55.34710693359375,16269100
2017-07-06,55.32821311193304,55.34080419528935,55.12042420712807,55.20857620239258,15424700
2017-07-07,55.164501068738524,55.22746609435311,55.06375318461635,55.158203125,15731200
2017-07-10,55.15819968168522,55.24635167282736,55.13931065557236,55.22116470336914,12286600
2017-07-11,55.22115054009489,55.23374642355498,55.10781160856401,55.183372497558594,9261400
2017-07-12,55.40379425233968,55.54232025146484,55.32823811021731,55.542320251464844,17979900
2017-07-13,55.548594320665806,55.61155934667778,55.49192243450854,55.58637237548828,11744600
2017-07-14,55.62413752964013,55.7689613794105,55.567470460548975,55.7437744140625,12626700
2017-07-17,55.756394541974,55.78157671434894,55.71231853443105,55.76268768310547,10158100
2017-07-18,55.750101877782235,55.81306692253294,55.706025866064245,55.787879943847656,9221100
2017-07-19,55.844511847468226,55.93266380776415,55.8067290045403,55.88228988647461,8250900
2017-07-20,55.93898908647563,55.94528703123589,55.831948045172744,55.9138069152832,11827800
2017-07-21,55.901215836435206,55.90751378173744,55.81936176320496,55.86973571777344,8771700
2017-07-24,55.857135020289476,55.9138069152832,55.81935695957653,55.9138069152832,4707500
2017-07-25,55.95789301371399,55.98307999337363,55.907519054394726,55.93899917602539,7292900
2017-07-26,56.020843505859375,56.06491950783085,55.95158053077222,56.020843505859375,7279800
2017-07-27,56.01455418657541,56.03974116356932,55.920104223829405,55.976776123046875,11624500
2017-07-28,55.945253199470926,55.98303604125976,55.89487927970007,55.983036041259766,4945300
2017-07-31,55.91377310255519,56.033405157109215,55.90747516160348,55.983036041259766,9779900
2017-08-01,56.026064315900896,56.070323512123686,56.000772657503504,56.0387077331543,14946800
2017-08-02,56.038674703322734,56.09558210714765,56.01338305983252,56.05132293701172,7422700
2017-08-03,56.000788432728115,56.05769588612553,55.90594589299373,55.943885803222656,9548300
2017-08-04,55.94387284798204,55.96915968375624,55.899613649540946,55.95651626586914,6451600
2017-08-07,55.95653174845008,55.95653174845008,55.893304993738745,55.93124008178711,5204700
2017-08-08,55.90592413847276,55.95650744983335,55.63404486977221,55.69095230102539,18534700
2017-08-09,55.5771454798963,55.627728794185266,55.43804377754681,55.47597885131836,15001700
2017-08-10,55.36216596050789,55.41274927219688,55.07764327406497,55.12190246582031,24749700
2017-08-11,55.24202749150658,55.29893008983096,55.17247665540613,55.21673583984375,17434300
2017-08-14,55.381098715480135,55.60239935916373,55.381098715480135,55.5075569152832,12566000
2017-08-15,55.51391069287375,55.57081329527344,55.46965150526633,55.526554107666016,6830500
2017-08-16,55.57081394444204,55.62139725198133,55.513911341377614,55.53287887573242,11716100
2017-08-17,55.46332891057497,55.513912218913866,55.191449658115694,55.223060607910156,14112300
2017-08-18,55.317895488594324,55.44435374203006,55.191442059047716,55.30525207519531,14324400
2017-08-21,55.3748423075666,55.393809853105004,55.29264317837678,55.3621940612793,7763400
2017-08-22,55.412726945666506,55.640346932665736,55.38111118262677,55.58976364135742,12982200
2017-08-23,55.49494847991359,55.621406770402466,55.45701340471219,55.59611511230469,6449500
2017-08-24,55.621415402049074,55.684642145160126,55.564507956525226,55.67831802368164,8480100
2017-08-25,55.66566992288428,55.798447519417685,55.64670238393535,55.77947998046875,6622800
2017-08-28,55.811080135553915,55.811080135553915,55.72888587471974,55.78579330444336,5161700
2017-08-29,55.64667003740168,55.7351883836363,55.63402180286069,55.71622085571289,8991600
2017-08-30,55.73522623568826,55.893295507585336,55.728902114122796,55.868003845214844,13431100
2017-08-31,55.90593861964792,56.02607280927485,55.90593861964792,56.01974868774414,12705200
2017-09-01,55.96894092569603,56.09592467144447,55.96894092569603,56.07687759399414,10535700
2017-09-05,56.03877208015428,56.03877208015428,55.848291656022205,55.94988250732422,9560500
2017-09-06,56.019753373810644,56.05149689782798,55.89911538783052,55.91181182861328,9023300
2017-09-07,56.00069081518952,56.00069081518952,55.91180121422255,55.91815185546875,8784000
2017-09-08,55.911773476864234,55.911773476864234,55.74034500122071,55.7403450012207,7688700
2017-09-11,55.83561289574797,55.99434501806327,55.778466812772095,55.91815185546875,8047600
2017-09-12,55.943538911602474,55.99433434364882,55.905444759627215,55.98798370361328,4752800
2017-09-13,55.93718035951093,56.01972413594058,55.9054368520612,56.007022857666016,11725900
2017-09-14,55.981645807117296,56.10863441614059,55.975300009756225,56.08323669433594,9554600
2017-09-15,56.05149320375134,56.14673345776826,56.02609547973879,56.134037017822266,8248000
2017-09-18,56.11496548563697,56.140363200775774,56.07687133498818,56.108619689941406,7442200
2017-09-19,56.12768495077814,56.17212975564156,56.07688950404267,56.16577911376953,7208300
2017-09-20,56.17847193617434,56.21021545251263,56.07688105800455,56.159420013427734,10087200
2017-09-21,56.178463518936205,56.184809314781255,56.07687265598781,56.089569091796875,6932300
2017-09-22,56.08322139170847,56.14671325683594,56.06417431658211,56.14671325683594,7570500
2017-09-25,56.127671362436956,56.19116323342489,56.102273645217934,56.178466796875,4326200
2017-09-26,56.22925157010556,56.30544471388021,56.21655513486916,56.24829864501953,8816500
2017-09-27,56.248291558627685,56.292741186652016,56.18479970220715,56.27368927001953,7490100
2017-09-28,56.27368927001953,56.29908698141137,56.24194576386833,56.27368927001953,5934000
2017-09-29,56.318163198168456,56.35626220703125,56.254671308891325,56.35626220703125,8906900
2017-10-02,56.27013751059494,56.35939407887326,56.257383792773375,56.3275146484375,13097600
2017-10-03,56.327555070382644,56.43593742905282,56.327555070382644,56.4295654296875,5928800
2017-10-04,56.410441071145726,56.429566797948716,56.340310163453566,56.37218475341797,5832400
2017-10-05,56.36582648089524,56.44232940673828,56.36582648089524,56.44232940673828,5967900
2017-10-06,56.39130299149319,56.41680557855105,56.327548955909116,56.35942840576172,5847400
2017-10-09,56.38496283223098,56.404088567294,56.34670649798109,56.36583709716797,3278400
2017-10-10,56.44230549242497,56.44230549242497,56.359425736503084,56.410430908203125,8786500
2017-10-11,56.41042081176422,56.41042081176422,56.34028992925904,56.3530387878418,7948700
2017-10-12,56.35942227258293,56.35942227258293,56.28929138183594,56.28929138183594,6181100
2017-10-13,56.365824527480534,56.3785733933049,56.28293987519241,56.3148193359375,3941200
2017-10-16,56.353060365990416,56.359437229783566,56.282929456631415,56.346683502197266,6060300
2017-10-17,56.34668079672189,56.46144001887903,56.34668079672189,56.4295654296875,7468100
2017-10-18,56.44869083879623,56.51882174439379,56.43593711189397,56.486942291259766,7974400
2017-10-19,56.41042545838396,56.51880778968504,56.384922874997756,56.49330520629883,7270600
2017-10-20,56.52522393560856,56.56985227152023,56.49334446819001,56.544349670410156,7107000
2017-10-23,56.550698840836034,56.5762014316497,56.480567932128906,56.480567932128906,7227200
2017-10-24,56.499698523330544,56.544326841224,56.47419593251687,56.480567932128906,7103700
2017-10-25,56.44230687661286,56.44230687661286,56.24466791157945,56.321170806884766,16817000
2017-10-26,56.37854564964482,56.397671371031066,56.225535014434456,56.25103759765625,10649800
2017-10-27,56.29567039512287,56.41680159494316,56.25104208695312,56.404052734375,13720000
2017-10-30,56.29567920128846,56.42956414674092,56.29567920128846,56.39130783081055,5954500
2017-10-31,56.41680159494316,56.42955531963211,56.38492701146236,56.404052734375,7198400
2017-11-01,56.45273399424232,56.46553582195721,56.343901363512394,56.35029983520508,9505500
2017-11-02,56.34388779995204,56.38870151266053,56.27346555364893,56.31827926635742,6096800
2017-11-03,56.35028016016198,56.388695398552805,56.2542542750045,56.324676513671875,7003200
2017-11-06,56.29267103194897,56.36309327862636,56.26706249821825,56.33108139038086,12262400
2017-11-07,56.31829127447907,56.32469463032513,56.15183821278731,56.171043395996094,11805400
2017-11-08,56.17104863361481,56.17104863361481,55.89576291851826,55.92137145996094,18120000
2017-11-09,55.78690924095201,55.78690924095201,55.518026983705845,55.64606475830078,38343500
2017-11-10,55.65887522052782,55.812521537270726,55.62045997809583,55.76770782470703,24521600
2017-11-13,55.72286758364704,55.79969314760761,55.71646423223548,55.729270935058594,16280500
2017-11-14,55.64608945929911,55.671698002451194,55.45403271215376,55.4924430847168,13870600
2017-11-15,55.35159853954543,55.54366017102096,55.19795216496311,55.4924430847168,25382000
2017-11-16,55.77410785619077,56.08140047136834,55.722890792218486,56.03658676147461,30075200
2017-11-17,55.92775814251454,56.02378892321224,55.91495143344636,55.9981803894043,15942100
2017-11-20,56.03018769280421,56.10060994007025,55.97257215467477,56.010982513427734,8930300
2017-11-21,56.06218275615403,56.15181015589793,56.06218275615403,56.12620162963867,10102400
2017-11-22,56.158258151622064,56.254288980352335,56.14545143614824,56.21587371826172,9473800
2017-11-24,56.25423812866211,56.28624511975187,56.22862960519444,56.25423812866211,3126500
2017-11-27,56.25423906667227,56.25423906667227,56.04297240778609,56.081382751464844,10645400
2017-11-28,56.10699033980464,56.26703994823272,56.10058698785611,56.25423812866211,10403700
2017-11-29,56.2222291621643,56.26063950718992,56.132601767553396,56.18381881713867,11806200
2017-11-30,56.20303955400429,56.30546879721398,56.19663619995117,56.19663619995117,17981500
2017-12-01,56.20433689768721,56.25577192353038,55.921454065777866,56.178619384765625,15485800
2017-12-04,56.255809934703386,56.326531916744976,56.140083500918735,56.15937042236328,14801700
2017-12-05,56.19150769987163,56.22365092769357,56.114355123889425,56.12721633911133,9347600
2017-12-06,56.120802491151736,56.197955090174425,56.06293681560525,56.07579803466797,10081700
2017-12-07,56.101478576660156,56.13362179288729,56.0436129392679,56.101478576660156,8955900
2017-12-08,56.1465141097727,56.17223164007122,56.107935361766245,56.15937042236328,9100400
2017-12-11,56.15934948044741,56.18506700115582,56.12077565194255,56.172210693359375,11847900
2017-12-12,56.22362819998254,56.22362819998254,56.140049955291275,56.146480560302734,8846700
2017-12-13,56.172193685370765,56.22362380609989,56.14647617244918,56.178619384765625,7495000
2017-12-14,56.15290175630168,56.191480478161694,55.979314675830715,56.06289291381836,19337000
2017-12-15,56.127239766891826,56.15295239783539,56.06294347417754,56.069374084472656,14223900
2017-12-18,56.08863759856202,56.18507709226068,56.08221189606748,56.12721633911133,11735200
2017-12-19,56.127223924613936,56.159367156779986,55.99220567211848,56.011497497558594,10985000
2017-12-20,56.06291755401244,56.10149629282818,55.99219558881912,56.05649185180664,11857400
2017-12-21,56.12165356637405,56.160387745442335,56.08291938730577,56.115196228027344,11195700
2017-12-22,56.14751445916722,56.21207310804386,56.10878025494306,56.1668815612793,11136900
2017-12-26,56.12813353203097,56.25079345703125,56.12167619108107,56.25079345703125,5798900
2017-12-27,56.21852147515659,56.30244721274636,56.21852147515659,56.2766227722168,5625500
2017-12-28,56.28953257722268,56.30244233361451,56.23142635968952,56.25079345703125,6116500
2017-12-29,56.25724730151246,56.366997463299775,56.21851310923638,56.334720611572266,5116800
2018-01-02,56.360536846338235,56.39927103297748,56.328255073800904,56.386356353759766,7223500
2018-01-03,56.38638894266204,56.6704529435451,56.38638894266204,56.65754318237305,20557100
2018-01-04,56.69628065945742,56.8060308750303,56.66399886640183,56.75438690185547,13610900
2018-01-05,56.793113708496094,56.818938154471596,56.73500747367387,56.793113708496094,9851600
2018-01-08,56.78667046460475,56.83186202490465,56.72211179639211,56.7479362487793,9804000
2018-01-09,56.80602731715015,56.80602731715015,56.560702452027144,56.573612213134766,13550400
2018-01-10,56.4896657437054,56.52839993833854,56.34117645509844,56.450931549072266,33182000
2018-01-11,56.50258877088536,56.64462075190996,56.46385456715469,56.63816833496094,12911500
2018-01-12,56.54776940178752,56.62524271980348,56.52194988795704,56.541316986083984,12088500
2018-01-16,56.58006827486913,56.638174512311714,56.45740338233118,56.50905227661133,18474100
2018-01-17,56.52839742669989,56.612328078686474,56.50257298958923,56.51548767089844,16340400
2018-01-18,56.489663980340325,56.528398173764344,56.42510534946436,56.45738220214844,16134900
2018-01-19,56.45092904087566,56.521945011553036,56.418647263110394,56.51548767089844,14401800
2018-01-22,56.48320039865835,56.58649813705257,56.48320039865835,56.56713104248047,16674700
2018-01-23,56.605887127618836,56.747919110097335,56.57360534050675,56.73500442504883,11600300
2018-01-24,56.68339340865912,56.735037402343735,56.58655291654341,56.6511116027832,10746300
2018-01-25,56.7479289420078,56.7479289420078,56.56070538044031,56.61235427856445,11039300
2018-01-26,56.631718734519154,56.70918715257105,56.57361249547044,56.65754318237305,7164100
2018-01-29,56.573589707928306,56.6058714861202,56.44447244617637,56.45738220214844,19590800
2018-01-30,56.4574012386941,56.463858581611355,56.25726793784446,56.26372528076172,18469300
2018-01-31,56.36055374145507,56.438022137956146,56.302447518570844,56.36055374145508,12692800
2018-02-01,56.312596633828676,56.396875736336064,56.22183300151395,56.25424575805664,17920000
2018-02-02,56.111592718295995,56.15697451180134,55.85226606416067,55.897647857666016,24787000
2018-02-05,55.839313761026446,56.08567638216594,55.48274383259477,55.58647155761719,28071300
2018-02-06,55.43735211844865,55.98841823390639,55.43735211844865,55.923587799072266,33924300
2018-02-07,56.00136887812561,56.15696781981145,55.66424773029417,55.71611404418945,24298100
2018-02-08,55.69668363065943,55.75502954319281,55.223412017491256,55.229896545410156,25419300
2018-02-09,55.28823993931266,55.379003541060264,54.503780269211056,55.07429504394531,47230300
2018-02-12,55.23638009173739,55.534609042465576,55.21045187069189,55.45032501220703,23448100
2018-02-13,55.314188727107975,55.379019182918356,55.17804328603216,55.275291442871094,14679900
2018-02-14,55.10022091662561,55.39196526613154,55.04187501447122,55.37251663208008,19332400
2018-02-15,55.502204903528934,55.81987762451172,55.502204903528934,55.81987762451172,21931600
2018-02-16,55.81336705160074,56.08566277449212,55.800402943960584,56.04676055908203,29195600
2018-02-20,55.88470767898608,56.001404486329555,55.82636174843789,55.852294921875,22740600
2018-02-21,55.910625818699344,56.00138942820041,55.58646865726818,55.59943771362305,15656700
2018-02-22,55.625356816020236,55.84578125586434,55.58645460303725,55.63832092285156,14626900
2018-02-23,55.68372775401973,56.02733362136227,55.64483046979129,56.00788497924805,15919500
2018-02-26,56.04675931975458,56.195873758665556,56.00786205144941,56.10511016845703,10996300
2018-02-27,56.06622992991366,56.07919404120492,55.884697748112664,55.95601272583008,13840900
2018-02-28,56.02084528108766,56.06622708767576,55.83283352629526,55.87173080444336,8751000
2018-03-01,55.91793197506054,55.93094758301133,55.50135803222656,55.50135803222656,24974200
2018-03-02,55.53392558795252,55.839844632843906,55.51439968566512,55.81380844116211,18767600
2018-03-05,55.696648061541914,55.852860245736906,55.696648061541914,55.81380844116211,9000200
2018-03-06,55.86587055138723,55.943974146174405,55.7747463802056,55.89190673828125,14462900
2018-03-07,55.82681562950805,55.852851817260856,55.716165555979906,55.75522232055664,8195200
2018-03-08,55.82031250000001,55.84634868877569,55.72267803356498,55.8203125,10201800
2018-03-09,55.885393218903914,56.06113126290913,55.83332084812659,56.02207946777344,8942600
2018-03-12,55.97652369698102,56.02208578507531,55.83983743269813,55.93096160888672,10126500
2018-03-13,55.93096038051928,56.00255865536574,55.72267584439187,55.75522232055664,19020400
2018-03-14,55.80077189693821,55.833313399912015,55.66408070040881,55.69011688232422,10802500
2018-03-15,55.6836173007495,55.81379325785027,55.65107082852709,55.72917938232422,8647900
2018-03-16,55.74222590087677,55.85287602235763,55.709679410607244,55.846370697021484,11006000
2018-03-19,55.755229146743325,55.77475504847475,55.55344990842873,55.61853790283203,14298800
2018-03-20,55.605508746952374,55.748705279299884,55.605508746952374,55.72917938232422,14317800
2018-03-21,55.70315616953382,55.85285805847191,55.66409940059273,55.74871826171875,8643700
2018-03-22,55.618518433967054,55.696626979447075,55.403728624211354,55.416744232177734,15972300
2018-03-23,55.514390579442924,55.57947856502291,55.208471584732514,55.2735595703125,21847400
2018-03-26,55.55342984649915,55.64455399893537,55.410233330986834,55.63153839111328,12454200
2018-03-27,55.638050425211276,55.735679901677535,55.46230743578396,55.5794677734375,12661500
2018-03-28,55.559969457774564,55.61204184833433,55.45582467665502,55.55345916748047,14642900
2018-03-29,55.644572102427574,55.78125837555164,55.57948411035357,55.74220657348633,10299600
2018-04-02,55.6304536328228,55.72848262993671,55.48013419355561,55.525882720947266,18902700
2018-04-03,55.62390280075957,55.68925711123833,55.48012032597775,55.68272018432617,12994100
2018-04-04,55.48667556581473,55.839594942335296,55.48667556581473,55.806915283203125,9677200
2018-04-05,55.83305533276083,55.93108931923488,55.819986461464936,55.8526611328125,10152000
2018-04-06,55.81999479440999,55.878812203345426,55.66313839814934,55.728492736816406,12680800
2018-04-09,55.84608692669599,55.95065777212459,55.81994920155118,55.937583923339844,9043200
2018-04-10,56.00950701090824,56.16636336832617,55.99643814089767,56.140220642089844,11434100
2018-04-11,56.120608964501734,56.20556907620755,56.081392386148174,56.159820556640625,7675500
2018-04-12,56.22518498911379,56.375504429718276,56.18597338991939,56.362430572509766,23692600
2018-04-13,56.401648012687694,56.47353926977732,56.3624314266834,56.395111083984375,16213400
2018-04-16,56.4604547811899,56.53888295221528,56.38856353763699,56.48006057739258,10781600
2018-04-17,56.565028890616894,56.63692013825556,56.48660071513425,56.50620651245117,15577600
2018-04-18,56.545409036777954,56.565019817164135,56.42776928553179,56.44738006591797,13745600
2018-04-19,56.34279957956728,56.36240537039787,56.19901713185851,56.27090835571289,19345500
2018-04-20,56.238226400571044,56.26436412747719,56.12058668464263,56.1336555480957,17693500
2018-04-23,56.09445547501259,56.10098741497231,55.931067224172786,55.98335266113281,15971100
2018-04-24,56.00296703038783,56.05524748914099,55.80036217769188,55.87225341796875,17872600
2018-04-25,55.81995917888554,55.9049192663229,55.708851389204995,55.87877655029297,15078400
2018-04-26,55.924536403326215,56.11406739333729,55.89185675510511,56.07485580444336,17479700
2018-04-27,56.120612561148334,56.153287227953236,55.95068734063188,56.04872131347656,7014700
2018-04-30,56.00948715209961,56.10752109417295,56.00295521251789,56.00948715209961,12473000
2018-05-01,55.97209956483526,56.05086135864258,55.90646724037519,56.05086135864258,18707700
2018-05-02,56.050805662626644,56.149256555201724,55.998297852263875,56.0311164855957,12057000
2018-05-03,56.05082437903594,56.05082437903594,55.93268426998075,56.02457046508789,21626200
2018-05-04,55.92613170640716,56.08365021694165,55.89331806240003,56.063961029052734,14862100
2018-05-07,56.0705234165891,56.136155709282534,56.05083422952336,56.1164665222168,23063900
2018-05-08,56.08361928853807,56.09674874483896,55.99173312411343,56.0311164855957,13693500
2018-05-09,56.0180197488441,56.14272461943939,56.01145501685926,56.1230354309082,10476200
2018-05-10,56.1624349749829,56.30682908852995,56.14931051349008,56.287139892578125,13375800
2018-05-11,56.28713762045001,56.33964047172712,56.2018110982028,56.26744842529297,8505100
2018-05-14,56.26088941612066,56.32652174246446,56.16243842289221,56.28057861328125,14695800
2018-05-15,56.15586333740529,56.182117264588804,55.965526120893294,56.00490951538086,20008800
2018-05-16,56.03116335518673,56.09679566933085,55.978655500901596,56.07710647583008,13028100
2018-05-17,56.01146571812291,56.15585980483659,56.01146571812291,56.10991668701172,13198300
2018-05-18,56.01804269269985,56.09023975183355,56.00491823077799,56.05086135864258,14241600
2018-05-21,56.04427903063079,56.162419180542685,56.04427903063079,56.129600524902344,7000400
2018-05-22,56.155861621964206,56.20180474127574,56.12304796955566,56.16899108886719,6220700
2018-05-23,56.10337509751223,56.21495056152344,56.04430249411307,56.21495056152344,13053100
2018-05-24,56.12959012710008,56.260859717920425,56.12959012710008,56.24773025512695,12468600
2018-05-25,56.16898273643498,56.20836111643938,56.09022096900247,56.155853271484375,12895700
2018-05-29,56.03114751882984,56.050836706765764,55.89331819585517,55.9195671081543,13519800
2018-05-30,55.97866883185445,56.109933491402515,55.97866883185445,56.09024429321289,15145000
2018-05-31,56.10989767196621,56.11646240298056,56.024576198470065,56.03770065307617,17391000
2018-06-01,56.13926924061137,56.19201432872456,56.106302303028514,56.16564178466797,12891000
2018-06-04,56.218325986486015,56.3172216709274,56.19195849867554,56.28425979614258,13830900
2018-06-05,56.284298530971746,56.383189253426224,56.23814785047735,56.35022735595703,10614100
2018-06-06,56.31065824449306,56.50844467441105,56.29087507446007,56.48866653442383,6920900
2018-06-07,56.455708301028515,56.54800965520144,56.40296826296295,56.508453369140625,13764400
2018-06-08,56.43592544256923,56.521637428601494,56.41614730119136,56.475486755371094,9784000
2018-06-11,56.50185697948786,56.60075272118822,56.49526761874184,56.58097457885742,10429300
2018-06-12,56.58755706594458,56.67985839743613,56.547995759558695,56.627113342285156,12432400
2018-06-13,56.64032988789809,56.73263126463856,56.58758480688988,56.64691925048828,9958900
2018-06-14,56.75239500261942,56.82491821307954,56.719428077847915,56.811729431152344,13954300
2018-06-15,56.77217986972995,56.80514679840616,56.693062258935306,56.77877426147461,16303700
2018-06-18,56.73264523261463,56.78538529656003,56.68649453288177,56.77220153808594,11512000
2018-06-19,56.660118992631176,56.7194534477036,56.61396829533637,56.69308090209961,12543200
2018-06-20,56.75239181518555,56.78535370805928,56.719424892265586,56.75239181518555,10422800
2018-06-21,56.745811359417814,56.745811359417814,56.61395369545069,56.633731842041016,8132500
2018-06-22,56.72601533168434,56.75897722226216,56.620525209725216,56.64030838012695,7385200
2018-06-25,56.54800965520144,56.5743821892575,56.455708301028515,56.508453369140625,13975400
2018-06-26,56.50844451816659,56.521633298152125,56.43592131838345,56.50185012817383,7503900
2018-06-27,56.46889833542674,56.508454622364816,56.35022444456585,56.38318634033203,13119200
2018-06-28,56.271118644333725,56.31067996961703,56.14585536607179,56.22496795654297,13829300
2018-06-29,56.29748236823932,56.38318933784383,56.079912718419884,56.093101501464844,17450500
2018-07-02,56.05403863942458,56.16000333133153,56.02754746644785,56.14675521850586,22438600
2018-07-03,56.18646862391404,56.265942113384284,56.12024324235854,56.153358459472656,10098600
2018-07-05,56.22621675647184,56.378534652788154,56.21959270147049,56.365291595458984,12729400
2018-07-06,56.37853050121937,56.510986328125,56.37191149937897,56.510986328125,9640300
2018-07-09,56.53749413935138,56.650077835863335,56.530870082887546,56.59709548950195,11517200
2018-07-10,56.62356965591583,56.67655198636408,56.5970784906917,56.603702545166016,7531700
2018-07-11,56.55073149827858,56.59046572770637,56.49113015413689,56.517616271972656,14111200
2018-07-12,56.610299602909,56.72288321191701,56.583808450318166,56.69639205932617,10327300
2018-07-13,56.74275031319246,56.76924146578329,56.69639205932618,56.69639205932617,9860300
2018-07-16,56.70306987619211,56.70968888111288,56.63022040065951,56.65671157836914,7963100
2018-07-17,56.61696067684275,56.72292536595449,56.590469504564815,56.67656707763672,10721000
2018-07-18,56.69640939392497,56.74276766196502,56.64342707254426,56.703033447265625,12838600
2018-07-19,56.669943021398616,56.716301309716386,56.61696067684275,56.67656707763672,6907300
2018-07-20,56.703033447265625,56.74939171530568,56.67654228657527,56.703033447265625,9329000
2018-07-23,56.73614501190013,56.749393118909104,56.68316268920899,56.683162689208984,7459200
2018-07-24,56.68980355794008,56.842126517690765,56.68980355794008,56.80238723754883,11803700
2018-07-25,56.81563914082725,56.9215987720393,56.76928085479556,56.908355712890625,11342300
2018-07-26,56.91500473022461,56.96136303658783,56.8885135476347,56.91500473022461,9233600
2018-07-27,56.92158193565854,56.941454097515056,56.82886539101904,56.89509582519531,10811200
2018-07-30,56.91500473022461,56.96136303658783,56.85539830622821,56.91500473022461,8400500
2018-07-31,57.02093539130574,57.054050615860675,56.98782521942467,57.034183502197266,10709500
2018-08-01,57.03883912883843,57.118647687782165,56.97897763533263,57.08539581298828,23297900
2018-08-02,57.038839968933544,57.12530093382869,57.01223542412779,57.118648529052734,10989200
2018-08-03,57.10533905520626,57.19180000535658,57.09868665156478,57.16519546508789,6940500
2018-08-06,57.11202233866432,57.271644592285156,57.11202233866432,57.271644592285156,7521900
2018-08-07,57.11201007862618,57.351445944808546,57.11201007862618,57.29823684692383,8408200
2018-08-08,57.28491337931002,57.31151791958807,57.25166150968536,57.26496124267578,10103600
2018-08-09,57.27166581966633,57.29161797447658,57.198504535827524,57.2251091003418,6354700
2018-08-10,57.131930875060704,57.205092075935966,57.07872180637032,57.12527847290039,9473300
2018-08-13,57.171856776609985,57.171856776609985,57.04548645921841,57.08539581298828,10479000
2018-08-14,57.11866674368837,57.205132810454856,57.10536700419336,57.1851806640625,9767700
2018-08-15,57.11200035740219,57.13195249713812,57.018886989102505,57.08539581298828,14684800
2018-08-16,57.13861337854433,57.19181740096717,57.10535642451865,57.158565521240234,14931800
2018-08-17,57.13199566169274,57.24506125515205,57.13199566169274,57.2251091003418,15280900
2018-08-20,57.25827620128999,57.29818552610699,57.218371950767306,57.25162887573242,8174900
2018-08-21,57.271644989166745,57.391362948786984,57.25834017459784,57.33815383911133,9281400
2018-08-22,57.33148871278316,57.38469781065434,57.33148871278316,57.35809326171875,8297400
2018-08-23,57.3580839454203,57.41129303464907,57.32483207037585,57.351436614990234,7751800
2018-08-24,57.384663080063206,57.471129080347254,57.364710949011744,57.451171875,7458500
2018-08-27,57.46451229746329,57.50441658430055,57.44456015404466,57.47116470336914,5581700
2018-08-28,57.444557189941406,57.47116173789311,57.41130023642711,57.444557189941406,8175300
2018-08-29,57.424573687037366,57.457830625328235,57.384669420525405,57.41127395629883,7403700
2018-08-30,57.41794373730967,57.43124347207359,57.34478251036337,57.3647346496582,8481700
2018-08-31,57.391370537546436,57.47783154647698,57.38471812938235,57.43792724609375,9569300
2018-09-04,57.37179042668169,57.3985097672198,57.25823705153956,57.31835174560547,16029000
2018-09-05,57.311655520139816,57.33169374442811,57.238178633621864,57.258216857910156,13369200
2018-09-06,57.31164707874287,57.33168530007975,57.25820842438416,57.30496597290039,13137500
2018-09-07,57.19807354904497,57.291588621365186,57.19807354904497,57.24483108520508,12374700
2018-09-10,57.311659951967506,57.37177462948096,57.29161662993797,57.35841751098633,6997900
2018-09-11,57.2849501850099,57.43190399394988,57.2849501850099,57.37178421020508,17897800
2018-09-12,57.391775861399445,57.54541065411146,57.391775861399445,57.50532913208008,14041900
2018-09-13,57.558804985870054,57.652320104103154,57.558804985870054,57.61224365234375,10375800
2018-09-14,57.60555634957833,57.7057525643926,57.598880339130915,57.66567611694336,12945000
2018-09-17,57.65229152458133,57.66565373267167,57.59885798078756,57.625572204589844,13279900
2018-09-18,57.638976676684344,57.685734246907316,57.60557622815668,57.61893844604492,19882300
2018-09-19,57.60554664760155,57.638947078978035,57.49867444033938,57.51203155517578,14471100
2018-09-20,57.52537497059395,57.59217071533203,57.39845948825955,57.59217071533203,15360100
2018-09-21,57.5921917432935,57.63226818553125,57.5788295317539,57.60554885864258,10966700
2018-09-24,57.57884216308594,57.61224260307162,57.49868926102692,57.57884216308594,10229400
2018-09-25,57.532081604003906,57.56548204224745,57.50536227264734,57.532081604003906,13240400
2018-09-26,57.572132501529474,57.67232357054226,57.55877029486866,57.59217071533203,19504800
2018-09-27,57.65229336588916,57.71241311183742,57.6255740450443,57.69905090332031,7996600
2018-09-28,57.67901980351857,57.7591777759435,57.63226226031819,57.739139556884766,17085200
2018-10-01,57.81229307367615,57.90623092651367,57.79887045513991,57.90623092651367,22566000
2018-10-02,57.87937410305856,57.90621421315519,57.825693882865295,57.85924530029297,13577600
2018-10-03,57.892820355367334,57.912949168131426,57.644558172303434,57.7049446105957,17930600
2018-10-04,57.58414168914614,57.63782191276798,57.42310613750852,57.490203857421875,24935100
2018-10-05,57.4700970495666,57.48351455099355,57.235252380371094,57.235252380371094,25063300
2018-10-08,57.268770213364256,57.27548152035507,57.08760587843063,57.10773468017578,12869500
2018-10-09,57.12788288632081,57.24194954777275,57.11446538700901,57.19498062133789,19488500
2018-10-10,57.10773214665751,57.10773214665751,56.77223848118272,56.7856559753418,25204700
2018-10-11,56.91986561544645,57.03393225133442,56.745407448117376,56.83263397216797,37665300
2018-10-12,57.10772715554273,57.174824858928055,56.99366054786502,57.13456726074219,31877600
2018-10-15,57.08762745838308,57.16143650550105,57.06078733950117,57.09433364868164,16658500
2018-10-16,57.20170242599206,57.30235160659933,57.19499111549025,57.2889289855957,18955700
2018-10-17,57.2084057071345,57.27550344504534,57.127885350103945,57.17485427856445,18739400
2018-10-18,57.13458687269878,57.16142698711135,56.93328857421876,56.93328857421875,28653800
2018-10-19,57.06749562673395,57.0809131258497,56.93329503943163,56.96684646606445,20606400
2018-10-22,57.10108406752295,57.1346355189125,56.946759677289585,56.99372863769531,15049900
2018-10-23,56.799072842286215,56.96681965805244,56.731975139825046,56.939979553222656,20873200
2018-10-24,56.95343039786408,56.980270518411395,56.63807049969964,56.658199310302734,23827800
2018-10-25,56.77225875854492,56.81251637462806,56.65148079106662,56.77225875854492,29513700
2018-10-26,56.570978599061235,56.71859673105696,56.47704071856042,56.517303466796875,27424100
2018-10-29,56.63133555860067,56.65817566794812,56.38977969370096,56.46358871459961,23379400
2018-10-30,56.477004206843,56.59778213500976,56.35622627867623,56.597782135009766,24105300
2018-10-31,56.66487984638525,56.75881766615637,56.59778213500976,56.597782135009766,23047900
2018-11-01,56.70231798175035,56.918100569983906,56.641632987214706,56.8574104309082,33115700
2018-11-02,56.92485822990156,56.999032232333235,56.73605354899974,56.82371139526367,19675800
2018-11-05,56.823686606713046,56.93832237971663,56.79671893081282,56.870887756347656,12299600
2018-11-06,56.918095869104455,57.01923751831055,56.8978623947236,57.01923751831055,14675500
2018-11-07,57.07317997745792,57.36313135960148,57.07317997745792,57.349647521972656,26155500
2018-11-08,57.21477137565027,57.3698637706914,57.1945430511967,57.20802688598633,20677500
2018-11-09,57.09341711025993,57.10016160238405,56.830438507360746,56.88438415527344,20869300
2018-11-12,56.864161897060285,56.918107550734874,56.51352029271619,56.533748626708984,22319600
2018-11-13,56.54720322293574,56.65508932013276,56.39211084907669,56.43931198120117,22907600
2018-11-14,56.51350771126265,56.63488283273869,56.19658349715634,56.33144760131836,44747700
2018-11-15,56.09544966127198,56.31796646118165,55.96058553832948,56.31796646118164,32332600
2018-11-16,56.07523757467476,56.16963991581393,55.96734624506327,56.14940643310547,64912800
2018-11-19,56.00104050928317,56.12915497975936,55.89989371556224,55.97406768798828,36567300
2018-11-20,55.81895345010938,55.94707301508472,55.76500782858949,55.79872512817383,21901900
2018-11-21,56.081966400146484,56.196597057941034,56.01453690406386,56.081966400146484,16560400
2018-11-23,55.85268129545876,55.899882437066495,55.77176284790039,55.77176284790039,9708100
2018-11-26,55.98756598755604,56.06173997914069,55.90665264731165,56.034767150878906,19807100
2018-11-27,55.92688770593637,56.01454554991972,55.87968653693895,56.0078010559082,14370700
2018-11-28,56.04150947619494,56.48654826394623,56.00779215603678,56.47306442260742,23513100
2018-11-29,56.36515899883465,56.56745258004396,56.33144683165942,56.486534118652344,17927900
2018-11-30,56.344925832974525,56.46630094237337,56.338186486841664,56.37189865112305,15081000
2018-12-03,56.66044688288353,56.78237034426159,56.558843137104944,56.76205062866211,27052900
2018-12-04,56.64693463762112,56.70112402711628,56.35567312881539,56.40986251831055,32066500
2018-12-06,56.11855014447716,56.28111299783346,56.030496342196656,56.21337890625,27661900
2018-12-07,56.3962837636767,56.4843375926961,56.10502243041992,56.10502243041992,28901200
2018-12-10,56.09826887519701,56.19309770195142,55.92215598217445,56.14568328857422,23434700
2018-12-11,56.34211275700088,56.39630213148408,56.199869524819874,56.247283935546875,19243900
2018-12-12,56.43693167033045,56.6198143173752,56.416611950412396,56.43015670776367,17571500
2018-12-13,56.558879789121384,56.62661394094067,56.51146536606943,56.56565475463867,15859200
2018-12-14,56.47078396550834,56.545293027504165,56.28789620687107,56.32854080200195,16397600
2018-12-17,56.28111933776923,56.328538891777285,55.91535416845996,55.9627685546875,24124900
2018-12-18,56.05193713640333,56.09957699148805,55.738874489795926,55.86137771606445,25284300
2018-12-19,55.8886199657903,55.983899707897095,55.28971279556867,55.35776901245117,32062700
2018-12-20,55.17401872054751,55.2556892992,54.45261344903225,54.87456512451172,68796100
2018-12-21,54.84734588332463,55.07874327807328,54.513866747730944,54.60234451293945,56295000
2018-12-24,54.602321098965156,54.68398645662233,54.193973541259766,54.193973541259766,18853600
2018-12-26,54.26202979031299,55.10593795776367,54.13952657307382,55.10593795776367,25010300
2018-12-27,54.77926834744632,55.10594536813209,54.704404971713224,55.07191467285156,31806100
2018-12-28,55.119575706440614,55.34416591992203,55.024295953877065,55.15360641479492,30106400
2018-12-31,55.25568935176573,55.35096909743926,55.18762793997888,55.194435119628906,14153600
2019-01-02,54.93581177024946,55.201234623770716,54.888171904036824,55.119564056396484,26977400
2019-01-03,55.065116554746474,55.235259658387605,54.97663881774559,55.14678192138672,32776600
2019-01-04,55.58234424030567,56.14722055386127,55.514288041741715,56.072357177734375,38754000
2019-01-07,56.20165655051536,56.61680603027344,56.1948493742895,56.61680603027344,38127600
2019-01-08,56.752943305687474,56.99114265458131,56.66447074534302,56.98434066772461,30795000
2019-01-09,57.06598113888898,57.17487518933914,57.02514846614722,57.052371978759766,40909400
2019-01-10,56.936702704097605,57.31101449564604,56.86183930731661,57.2769889831543,50520000
2019-01-11,57.04556083792124,57.1544548808034,57.018337327200705,57.09320068359375,19793300
2019-01-14,56.94348747730356,57.01154367407037,56.861822118125396,56.909461975097656,20137700
2019-01-15,56.90949235028347,57.127275411590965,56.86185246788364,57.10005187988281,24799000
2019-01-16,57.17490935590814,57.26338193050273,57.14087864671788,57.18851852416992,26508100
2019-01-17,57.12724117808566,57.3654404473439,57.09321048575392,57.34502410888672,24574400
2019-01-18,57.453914783906036,57.624057866203096,57.43349844480716,57.50836181640625,36236400
2019-01-22,57.392662002883924,57.399463987234284,57.05237586060526,57.12723922729492,25504200
2019-01-23,57.20887399011168,57.32457516281315,57.0795688559832,57.24290466308594,18529400
2019-01-24,57.22249956307666,57.31777923527607,57.12721989087725,57.30416488647461,17875500
2019-01-25,57.41308615600455,57.50155869579273,57.39947180074165,57.44711685180664,16775200
2019-01-28,57.29739355281443,57.39267327597898,57.21572299337817,57.358642578125,14694100
2019-01-29,57.40625028227155,57.40625028227155,57.188467438126445,57.3245849609375,18717000
2019-01-30,57.39945466502621,57.86905112665733,57.39265268178056,57.78057861328125,25993500
2019-01-31,57.76695856242368,58.01196493628744,57.76695856242368,57.923492431640625,27070400
2019-02-01,57.881809460271775,57.95017813940031,57.799763915600025,57.89548110961914,24749900
2019-02-04,57.90233142505407,58.06641733187528,57.84763438404803,58.032230377197266,15968400
2019-02-05,58.07324551253096,58.29886163850107,58.06640707956338,58.23733139038086,33188300
2019-02-06,58.18946706388621,58.257835738243855,58.12793160562748,58.1826286315918,25936800
2019-02-07,57.99803279112653,58.04589138488054,57.88180552289474,57.98435592651367,27119400
2019-02-08,57.916002270058975,57.98437096226524,57.827123491810504,57.970699310302734,16728100
2019-02-11,57.95697955540658,58.02535341321474,57.90912098465667,57.99800491333008,10051800
2019-02-12,58.16895056232787,58.298849464410104,58.16211213078831,58.27833938598633,20174000
2019-02-13,58.31253923160181,58.32621088151145,58.14845335170573,58.196311950683594,25088400
2019-02-14,58.100616508457485,58.26470244979541,58.01857092968951,58.20316696166992,19406700
2019-02-15,58.30570316688301,58.42876888585293,58.30570316688301,58.38774871826172,24052000
2019-02-19,58.319389192382395,58.44245493067931,58.29204067096118,58.408267974853516,11317700
2019-02-20,58.42875576757844,58.49029122134576,58.33987701902022,58.45610427856445,9925700
2019-02-21,58.42193830921009,58.47663535081832,58.353569615298305,58.40142822265625,15479800
2019-02-22,58.46978056618139,58.572336186469094,58.44927048536295,58.51763916015625,12330300
2019-02-25,58.5997067971202,58.68175236752821,58.538176531462305,58.56552505493164,13698200
2019-02-26,58.60652719167317,58.70908281906497,58.572340243810615,58.640708923339844,16049300
2019-02-27,58.6612548828125,58.702275068731275,58.61339626050773,58.6612548828125,14818900
2019-02-28,58.64754331446831,58.681730259974884,58.592846288136,58.62703323364258,21340600
2019-03-01,58.752020621403055,58.82756425550242,58.71768070061742,58.7932243347168,26455300
2019-03-04,58.86190768821458,58.889378581020146,58.607805859415905,58.703956604003906,16034400
2019-03-05,58.70394641293894,58.71081020529597,58.621533748829165,58.676475524902344,14510100
2019-03-06,58.649000676007724,58.6627334993305,58.55285519414092,58.580326080322266,16806400
2019-03-07,58.60091143335903,58.60777522331971,58.42922237272423,58.539100646972656,28101100
2019-03-08,58.3605742867625,58.45671978519654,58.2438216904897,58.4429817199707,21043400
2019-03-11,58.42238772530539,58.64214964266834,58.408654897767825,58.63528060913086,17922400
2019-03-12,58.587201594933966,58.772628803876245,58.57346876886339,58.73828887939453,20180500
2019-03-13,58.77262004531703,58.90310021192173,58.75888198175692,58.896236419677734,24524800
2019-03-14,58.868779570742525,58.94432321973012,58.841308676607284,58.85504150390625,12342500
2019-03-15,58.89625176102186,58.97865920570384,58.88938272745255,58.90998458862305,21775300
2019-03-18,58.91685230281603,58.94432319694065,58.834439620442154,58.889381408691406,10498900
2019-03-19,58.930573661927205,59.03358818496309,58.889369948527374,58.923709869384766,14067200
2019-03-20,58.93057789172834,59.26709237376829,58.82069956826339,59.17781066894531,31184400
2019-03-21,59.10230886263589,59.239663413609215,59.08857602730875,59.164119720458984,16400700
2019-03-22,59.074784424398956,59.095391518028016,58.889362498022436,58.951168060302734,27030400
2019-03-25,58.90998590692316,58.99926762670985,58.82070942667402,58.93058776855469,23592100
2019-03-26,59.02672202147229,59.164076472040726,58.985518306070034,59.07479476928711,18762700
2019-03-27,59.10913209703937,59.225879445245155,58.97864668461155,59.11600112915039,16706700
2019-03-28,59.12285115014006,59.23273468017578,59.088516476655215,59.23273468017578,19706700
2019-03-29,59.28080508460248,59.425023282454426,59.267072263655336,59.383819580078125,22358900
2019-04-01,59.46591536873842,59.514199743781454,59.3555533383267,59.369346618652344,21353900
2019-04-02,59.38314740869632,59.41763850777552,59.27968463666439,59.39694595336914,15129300
2019-04-03,59.45903724842786,59.534913473715555,59.390060297058334,59.41765213012695,13746500
2019-04-04,59.42455397856225,59.514223492967076,59.4107554301281,59.50732421875,14435700
2019-04-05,59.569372341676164,59.66594107385118,59.55557380130761,59.61765670776367,14227000
2019-04-08,59.59011308191627,59.60391163344411,59.53492940101581,59.583213806152344,11472100
2019-04-09,59.548719800942536,59.61079748650366,59.50732941463037,59.54182052612305,19118700
2019-04-10,59.61766345711339,59.80390167236328,59.61766345711339,59.80390167236328,16767000
2019-04-11,59.7969974050518,59.91425867833596,59.76940558852595,59.8935661315918,20976100
2019-04-12,59.96255329932537,60.017736941817255,59.865984556265474,59.983245849609375,17442800
2019-04-15,59.976353662048105,59.976353662048105,59.89358345113665,59.94186782836914,13940000
2019-04-16,59.98327827236348,59.99017754705468,59.88670947710526,59.90740203857422,11543800
2019-04-17,59.96944822006364,59.96944822006364,59.75561293656979,59.76251220703125,11818600
2019-04-18,59.86602593394007,59.86602593394007,59.721172719231845,59.7901496887207,15295500
2019-04-22,59.74871697063642,59.7763087889766,59.679734793485345,59.6866340637207,24591400
2019-04-23,59.762506318744265,59.92805195529843,59.72801523243673,59.8935661315918,15094100
2019-04-24,59.90737884698545,59.90737884698545,59.803910817091,59.81081008911133,11938800
2019-04-25,59.80392975949612,59.879805987945055,59.71426024524023,59.83842086791992,14369000
2019-04-26,59.90736355226536,59.99703827782726,59.90736355226536,59.99013900756836,11937200
2019-04-29,59.976367289212014,60.01085839333009,59.96257400512695,59.96257400512695,7601200
2019-04-30,59.99015971840521,60.03844410168455,59.95566861780437,59.96946716308594,11168100
2019-05-01,59.98055269866345,60.17451204573331,59.76581859904376,59.77274703979492,24574300
2019-05-02,59.821232792237794,59.90435822285678,59.696547288735104,59.81430435180664,24936600
2019-05-03,59.932049338454554,59.98746628103393,59.89741771298034,59.9666862487793,18522700
2019-05-06,59.69653294626194,60.001320833786075,59.57184747271573,59.99439239501953,18893700
2019-05-07,59.84896722035202,59.88359886782128,59.537250684005414,59.63422775268555,30266300
2019-05-08,59.641138081937406,59.779680484298034,59.592649562324254,59.65499496459961,27527500
2019-05-09,59.56493377685546,59.613422290522024,59.35019968559666,59.56493377685547,30890400
2019-05-10,59.54414360180305,59.786586128855646,59.3986780855715,59.73117446899414,33782400
2019-05-13,59.35020172955782,59.412541841482486,59.170099264800214,59.183956146240234,34801600
2019-05-14,59.30170397807892,59.45409794107319,59.246287030653555,59.315555572509766,18128500
2019-05-15,59.21858152375566,59.405612409473655,59.183949893518026,59.370975494384766,19543700
2019-05-16,59.45409796607977,59.64805199729914,59.43331793199926,59.55107498168945,29384100
2019-05-17,59.426402292141795,59.64113640369301,59.426402292141795,59.53030776977539,27089400
2019-05-20,59.516421201402444,59.62725506488954,59.41944421327598,59.47486114501953,15780000
2019-05-21,59.56493017457663,59.675764076169706,59.56493017457663,59.66190719604492,15004300
2019-05-22,59.627256624561944,59.71037673950195,59.551059662633854,59.71037673950195,14976200
2019-05-23,59.54413144321144,59.56491147202267,59.34324902328676,59.41251754760742,18333400
2019-05-24,59.481808335591204,59.55107687968426,59.32248592781113,59.32941436767578,17611600
2019-05-28,59.39867611013397,59.447164613931896,59.2185736882343,59.273990631103516,20544600
2019-05-29,59.19784105703631,59.239401155041136,59.052375429164634,59.114715576171875,25441900
2019-05-30,59.218580774476266,59.32941467347735,59.183949144676816,59.23936080932617,20311900
2019-05-31,59.04543165731592,59.11470023096124,58.79606056431007,58.80991744995117,34947400
2019-06-03,58.904525756835945,58.99498560827417,58.77927079615855,58.90452575683594,58940600
2019-06-04,59.085447537434995,59.50296228053048,59.085447537434995,59.496002197265625,34113300
2019-06-05,59.55169307865633,59.64911304249323,59.44731302911969,59.63519287109375,28368700
2019-06-06,59.6212633711333,59.81610325097217,59.54471837419824,59.760433197021484,23538600
2019-06-07,59.84396257467347,59.99009254388158,59.25944269784104,59.91354751586914,29934000
2019-06-10,60.0248422208103,60.080506946225526,59.96917218640838,60.00396728515625,17482200
2019-06-11,60.198822549777724,60.30320256382928,59.99702260500819,60.08748245239258,34293700
2019-06-12,60.073588739385826,60.087503601962695,59.93441356866759,59.948333740234375,18195500
2019-06-13,60.05269265370076,60.129237643406036,60.01789754602089,60.08748245239258,19438500
2019-06-14,60.06662842728551,60.09446346132428,59.997043496683524,60.045753479003906,8842000
2019-06-17,60.01094505069806,60.04574016277756,59.92744527608923,59.95528030395508,10554000
2019-06-18,60.2405724371763,60.37974224993209,60.219697496161736,60.37278747558594,22540400
2019-06-19,60.33107171742596,60.67204700682143,60.226696944132975,60.65812683105469,28212600
2019-06-20,60.839031808729175,60.992121837524756,60.741611846584675,60.96428680419922,48362000
2019-06-21,60.80423331994938,60.85294329832204,60.76944351196289,60.76944351196289,22467800
2019-06-24,60.76942269877609,60.79725772102562,60.73462759371726,60.7624626159668,13764100
2019-06-25,60.75550333327795,60.75550333327795,60.463243559290405,60.5049934387207,26173600
2019-06-26,60.62332188018165,60.65115691577698,60.456311666609686,60.47719192504883,19554600
2019-06-27,60.581550157587685,60.678970101119276,60.55371512958027,60.64418029785156,12995100
2019-06-28,60.678972996159544,60.71376811007611,60.64418319123199,60.66505813598633,14690800
2019-07-01,60.89987492248657,60.99074237746383,60.66922409912205,60.68320083618164,26036100
2019-07-02,60.72515348500338,60.85096548436687,60.69719467041165,60.81602096557617,20683200
2019-07-03,60.8439807440913,61.08162267298794,60.829998670274605,61.04667282104492,16237900
2019-07-05,60.864948767328684,60.87193447166645,60.70418691338159,60.802040100097656,17591400
2019-07-08,60.77406295856178,60.77406295856178,60.67620980135328,60.68320083618164,16679400
2019-07-09,60.64130492484245,60.66926374983139,60.59936402105875,60.613346099853516,19189100
2019-07-10,60.76009530481147,60.86493951252197,60.732136493915476,60.781063079833984,24497000
2019-07-11,60.816032806785856,60.816032806785856,60.57838550278422,60.662261962890625,19191200
2019-07-12,60.662244328283876,60.76708853978858,60.61331774059476,60.76009750366211,21291200
2019-07-15,60.74612780240185,60.85795773039219,60.71117795031809,60.802040100097656,10735200
2019-07-16,60.79505768823819,60.79505768823819,60.620319083553504,60.676231384277344,20147200
2019-07-17,60.725177283043905,60.725177283043905,60.592379527438354,60.599365234375,9361300
2019-07-18,60.60632867129213,60.64127852046061,60.46653993981477,60.627296447753906,17236600
2019-07-19,60.62728223965317,60.65524104591611,60.50147027776846,60.522438049316406,14771000
2019-07-22,60.592345751037946,60.72514343261719,60.56438694107449,60.72514343261719,12852800
2019-07-23,60.77408419807981,60.85096961027052,60.70418982316071,60.83000183105469,14051800
2019-07-24,60.816033421312454,60.885927805807555,60.80205134485361,60.878936767578125,12713700
2019-07-25,60.913868711967346,60.913868711967346,60.746121171992044,60.795047760009766,14272500
2019-07-26,60.89290429831761,60.941830889036865,60.86494548467826,60.92784881591797,8512700
2019-07-29,60.91388340449803,60.920874442357714,60.78108034816127,60.836997985839844,14731800
2019-07-30,60.73912104461606,60.871918716445705,60.69718016645118,60.864933013916016,13794100
2019-07-31,60.91386830285593,60.99075370245285,60.515464565216526,60.76009750366211,23449700
2019-08-01,60.75100817593695,61.05984847032619,60.7088894522219,60.72994613647461,28839000
2019-08-02,60.708881672069964,60.708881672069964,60.49128882239801,60.63869094848633,23559600
2019-08-05,60.273686397652504,60.273686397652504,59.90868612466721,60.006954193115234,47727900
2019-08-06,60.27368444300351,60.449163895999696,60.13329766748182,60.393009185791016,28695000
2019-08-07,60.14734065078717,60.45618085487917,59.97887651560092,60.385990142822266,38028500
2019-08-08,60.40005074336604,60.65975699624648,60.40005074336604,60.624664306640625,27074700
2019-08-09,60.519356224742594,60.610603614866164,60.421088156853195,60.54041290283203,19090800
2019-08-12,60.371948877405124,60.46319625960053,60.280696140002114,60.329830169677734,17466700
2019-08-13,60.322813934236414,60.652716137865845,60.28069522714685,60.596561431884766,30078600
2019-08-14,60.32283119009567,60.34388787206014,60.01398557405934,60.05609893798828,29745300
2019-08-15,60.16134999896998,60.29471604144111,60.11923666143413,60.23154067993164,27296500
2019-08-16,60.32278891584794,60.456149593233334,60.32278891584794,60.43509292602539,15780200
2019-08-19,60.54744473070995,60.617635455670055,60.5193673696841,60.61061477661133,13603000
2019-08-20,60.63868758231001,60.694842300143236,60.5404195037062,60.65974426269531,16126800
2019-08-21,60.81416772364798,60.96156984316436,60.77205436241721,60.919456481933594,18334300
2019-08-22,61.0247305889295,61.0879006156093,60.89136450344003,61.03174591064453,20677200
2019-08-23,60.919465906270744,61.16513614347029,60.70187303263822,60.751007080078125,30340300
2019-08-26,60.94047840791861,61.05278778076172,60.88432372149706,61.05278778076172,14187800
2019-08-27,61.17215188628306,61.19320856845657,60.91946098978272,61.024749755859375,14722700
2019-08-28,61.01069856614535,61.200219385585164,60.989641887364975,61.172142028808594,13576000
2019-08-29,61.305504131412526,61.35464352326134,61.20022073518893,61.235313415527344,16271400
2019-08-30,61.33357084845803,61.34059152539109,61.04578735669191,61.17915344238281,14413600
2019-09-03,61.130513280919125,61.130513280919125,60.89788896090009,61.00362777709961,20561500
2019-09-04,61.10936173691211,61.15165510879101,61.03886561298172,61.13050842285156,13526700
2019-09-05,61.18690716185751,61.419526100463905,61.17280578491196,61.370182037353516,23399100
2019-09-06,61.45479879700575,61.53939095828668,61.35611063122884,61.42660140991211,25162700
2019-09-09,61.461853880422595,61.51119796683722,61.34201363218531,61.49005126953125,17484200
2019-09-10,61.497067364278934,61.546411427248835,61.39837923833913,61.525264739990234,14055800
2019-09-11,61.49003843311108,61.53938250922483,61.4477396692272,61.51823043823242,13999200
2019-09-12,61.56755135004036,61.63099678294488,61.504111295234765,61.5534553527832,23246400
2019-09-13,61.447719138000856,61.546407257254174,61.40542576634918,61.440673828125,34407300
2019-09-16,61.5393601447202,61.66624563405752,61.45476802579566,61.65919494628906,23020800
2019-09-17,61.68037726102111,61.70152395844284,61.567587703969096,61.69447326660156,14626400
2019-09-18,61.65214425852061,61.708539004470296,61.461818713564114,61.65919494628906,15913800
2019-09-19,61.62397637260365,61.70856853200552,61.56053628662841,61.5887336730957,13327000
2019-09-20,61.60986881796043,61.68741027168282,61.56757005713879,61.666263580322266,23298400
2019-09-23,61.61693008723519,61.68742086324028,61.60282870517329,61.63807678222656,15456800
2019-09-24,61.69443683775048,61.70148752542852,61.47591392262153,61.5534553527832,21934200
2019-09-25,61.50414727503455,61.5323446641432,61.34906432398799,61.49005126953125,15142100
2019-09-26,61.490006872055964,61.511153554093454,61.35607071502097,61.44770812988281,13873100
2019-09-27,61.44072667911696,61.49007078118917,61.32793708689264,61.377281188964844,13419200
2019-09-30,61.37016671034657,61.44770812988281,61.34196934159719,61.44770812988281,21827700
2019-10-01,61.46188172580687,61.476039951047014,61.25663605785195,61.30617904663086,27665700
2019-10-02,61.270812946685524,61.27789206208583,60.89570082721289,60.94524383544922,33789500
2019-10-03,60.952310281956734,61.03723804997661,60.69043706440463,60.980621337890625,30387800
2019-10-04,61.05847436556494,61.178797711848105,61.008931364077355,61.17171859741211,17588600
2019-10-07,61.12924479321917,61.21417255354434,61.0443116331127,61.12216567993164,14542500
2019-10-08,61.05847657210121,61.09386674577794,60.895694732666016,60.895694732666016,15471500
2019-10-09,61.05845550382868,61.13630953922796,61.044302679110864,61.07969284057617,11351300
2019-10-10,61.09386865060617,61.20711289007657,61.07971582056364,61.157569885253906,11092800
2019-10-11,61.320346628546226,61.45482280178467,61.27080362784503,61.412353515625,18661400
2019-10-14,61.412368502548496,61.483148863493646,61.35575177348915,61.454837799072266,9842600
2019-10-15,61.46189356609684,61.62468078903376,61.43358790972522,61.589290618896484,26321500
2019-10-16,61.5680602023628,61.58221843068129,61.532675431130535,61.53974914550781,11813000
2019-10-17,61.58221186986491,61.64590769116618,61.57513275645986,61.62467575073242,14814300
2019-10-18,61.62467926444948,61.6671431477382,61.54682521189903,61.638832092285156,21363700
2019-10-21,61.6883681176464,61.69544183025476,61.65297795548211,61.660057067871094,10090400
2019-10-22,61.70253209371012,61.70253209371012,61.631757156371506,61.67422103881836,15464300
2019-10-23,61.68127672485055,61.737898813128005,61.63880745875268,61.73081970214844,9097500
2019-10-24,61.75912610269479,61.80158996582031,61.69542490822738,61.80158996582031,14832800
2019-10-25,61.78746613221602,61.872393898310804,61.78746613221602,61.85116195678711,11593600
2019-10-28,61.85823629040767,61.886547343512056,61.82992523730328,61.844078063964844,10646500
2019-10-29,61.836984767723784,61.85821670088295,61.7166614801893,61.73081970214844,10655700
2019-10-30,61.76621960899668,61.773298721712784,61.57512676390882,61.65298080444336,24566400
2019-10-31,61.63881524477088,61.64589435664466,61.426490486579546,61.440643310546875,24576400
2019-11-01,61.54085585531647,61.76829003299611,61.533752604010914,61.704322814941406,23894100
2019-11-04,61.818048204987136,61.867798082452886,61.78961892895957,61.83226013183594,14135800
2019-11-05,61.88200314255093,61.889111816351495,61.70432425384229,61.76829147338867,21946800
2019-11-06,61.768291927805386,61.768291927805386,61.67589543470636,61.69721603393555,8976900
2019-11-07,61.78962996898892,61.818059250095985,61.65459223931312,61.66880416870117,15077600
2019-11-08,61.66166230877647,61.746944676371385,61.57637451885401,61.725624084472656,11692800
2019-11-11,61.66878323259122,61.718533102056114,61.60482143856311,61.69010925292969,4933600
2019-11-12,61.65457294415629,61.75407268572651,61.64036101921593,61.704322814941406,14690200
2019-11-13,61.64036178588867,61.66878563612291,61.6048238396019,61.64036178588867,15333600
2019-11-14,61.64745762932421,61.6901042442095,61.583495840489256,61.60481643676758,14965100
2019-11-15,61.66877843713903,61.796707437576416,61.661675186574335,61.78960418701172,12996200
2019-11-18,61.73987794955844,61.76119855406939,61.68301938930875,61.711448669433594,13135800
2019-11-19,61.647458582843605,61.65456725582255,61.4911003112793,61.4911003112793,20175500
2019-11-20,61.45557856581066,61.533757715299664,61.35607881597551,61.363182067871094,22566100
2019-11-21,61.42716840846703,61.44138033901091,61.31345127479053,61.377418518066406,17853800
2019-11-22,61.469803517675665,61.611949920654304,61.40584170308341,61.6119499206543,20394800
2019-11-25,61.626144824550494,61.78961178723278,61.626144824550494,61.775394439697266,16885300
2019-11-26,61.79671238018051,61.84646224975587,61.76117985752903,61.84646224975586,11469400
2019-11-27,61.82514472611625,61.93886181784572,61.796715453183886,61.924644470214844,11814700
2019-11-29,61.91042451455573,61.91042451455573,61.782495514118345,61.78960418701172,11519500
2019-12-02,61.811715019451206,61.811715019451206,61.611931973157624,61.747501373291016,20966400
2019-12-03,61.60481330956733,61.69757363936458,61.533462978425746,61.661895751953125,29757200
2019-12-04,61.69043430674224,61.868812848726925,61.69043430674224,61.847408294677734,12406800
2019-12-05,61.89023213158576,61.94017791748047,61.77607266826175,61.94017791748047,18158900
2019-12-06,62.04001708602595,62.082831611830464,61.96866680125547,62.02574920654297,16094700
2019-12-09,62.00434466547961,62.07569495025008,62.00434466547961,62.02574920654297,18034300
2019-12-10,62.0258141622564,62.18278821934713,62.00440959877739,62.17565155029297,15117100
2019-12-11,62.1898872135683,62.31831451664069,62.139936004133226,62.304046630859375,14127500
2019-12-12,62.33262929463953,62.51100792576117,62.31122472989435,62.4467887878418,18958100
2019-12-13,62.468192461764694,62.539542818241394,62.43251456168471,62.51100158691406,18088100
2019-12-16,62.60369527729988,62.66791434589864,62.57515407388687,62.63223648071289,17517400
2019-12-17,62.63942067197524,62.82493591308594,62.63942067197524,62.82493591308594,18650700
2019-12-18,62.85346325035721,62.967628135297595,62.83205869535122,62.9390869140625,31575700
2019-12-19,62.94912595926121,62.96344482117353,62.81307218701225,62.906158447265625,29429300
2019-12-20,62.97776370070953,63.0064068876715,62.79874787954421,62.813072204589844,31918800
2019-12-23,62.834505018265425,62.87031034027802,62.82018616733546,62.84166717529297,9720200
2019-12-24,62.856021287539804,62.89182662963867,62.82022140856911,62.89182662963867,4854900
2019-12-26,62.97060164101153,63.00640152431958,62.93479629457463,62.984920501708984,11382700
2019-12-27,63.02788880619196,63.02788880619196,62.93480254459207,62.95628356933594,11627100
2019-12-30,63.01354794978042,63.027866806902004,62.84885104568104,62.913299560546875,12524300
2019-12-31,62.91330994927569,62.97775301165539,62.877504605868054,62.97059631347656,8310800
2020-01-02,63.085177285405024,63.24271208962116,63.04937739734745,63.23554992675781,15756600
2020-01-03,63.09949157390333,63.21405884584477,63.04220520636826,63.17109680175781,17342200
2020-01-06,63.09232863131288,63.14245283650353,63.04936658775765,63.10664749145508,17936900
2020-01-07,63.1138128806401,63.12813720464345,63.04220765001004,63.04936981201172,9640300
2020-01-08,63.06368544789985,63.178258181551975,63.027880102851405,63.10664749145508,16088100
2020-01-09,63.185413682590585,63.27850539270085,63.135289478349875,63.27134323120117,16649500
2020-01-10,63.27850493173738,63.30714811439892,63.22838072786181,63.292823791503906,16182900
2020-01-13,63.29998595295141,63.33578583393197,63.264180608842366,63.292823791503906,17762400
2020-01-14,63.27851834899163,63.36444245206667,63.214069808555706,63.285675048828125,29157100
2020-01-15,63.29998016357422,63.393066401364244,63.29281800278176,63.29998016357422,24637900
2020-01-16,63.35012680224816,63.39308885596462,63.28567825854354,63.32148361206055,22349200
2020-01-17,63.35727277981175,63.37875380118227,63.27134323120117,63.27134323120117,29626700
2020-01-21,63.25701766598686,63.32146619196131,63.13528823852539,63.13528823852539,19724900
2020-01-22,63.23555360312803,63.278521119676554,63.17827268627982,63.2498779296875,17731800
2020-01-23,63.142428999000195,63.156747853736746,63.0278563086015,63.05649948120117,28566200
2020-01-24,63.06367840283141,63.06367840283141,62.762933205284845,62.79157638549805,40838300
2020-01-27,62.46931649967059,62.569564853589235,62.2688197918333,62.36906814575195,41372700
2020-01-28,62.65553739033017,62.98492584560667,62.57676999198912,62.906158447265625,32628300
2020-01-29,62.992060204023986,63.178238105482855,62.85600649182786,62.870330810546875,17308200
2020-01-30,62.66268193069946,62.94910825656018,62.655519770192804,62.934783935546875,20103300
2020-01-31,62.870391792540836,62.870391792540836,62.576803068426585,62.67705154418945,35659700
2020-02-03,62.79637539728802,62.8970447439435,62.652558126303084,62.66694259643555,25754700
2020-02-04,62.91863388060411,63.05525895542995,62.90425489244484,63.04087448120117,25063800
2020-02-05,63.19187822575222,63.32131106281144,63.16311476350912,63.299739837646484,36687700
2020-02-06,63.278149803380714,63.38601138321368,63.18467269342832,63.35005569458008,18329900
2020-02-07,63.27098223038421,63.31413017077644,63.191884073413455,63.2566032409668,12865100
2020-02-10,63.24221087744778,63.350072485870065,63.19187619165995,63.34288024902344,14220000
2020-02-11,63.47227498892066,63.47946722145086,63.385990142822266,63.385990142822266,16821500
2020-02-12,63.50826060226845,63.60892996088114,63.4651181588826,63.5514030456543,26688200
2020-02-13,63.501075207967595,63.608936814121826,63.48669622064598,63.5729866027832,13297900
2020-02-14,63.59454409414965,63.630494297725164,63.52982495000494,63.56578063964844,11398800
2020-02-18,63.529828894504874,63.56578458638083,63.38601709913771,63.43635177612305,26635300
2020-02-19,63.50106098209345,63.5442089065304,63.457918543724446,63.465110778808594,18547500
2020-02-20,63.50826744466299,63.59455782680021,63.32130769306693,63.5729866027832,31277000
2020-02-21,63.52264771878937,63.55141118008446,63.39322037206545,63.51546096801758,23027000
2020-02-24,62.91862680323906,62.99053270808613,62.70290360262897,62.83233642578125,57828300
2020-02-25,63.10560216607647,63.14155238436481,62.33619727300703,62.39371871948242,68418000
2020-02-26,62.50875447968573,62.738856657151736,62.2714600662171,62.45841979980469,69233800
2020-02-27,61.93348677858143,62.3361696418371,61.494853712972734,61.61709976196289,72596300
2020-02-28,60.8980649467737,61.94790691755366,60.8980649467737,61.86880874633789,97472600
2020-03-02,61.854317478371584,62.40323636853592,61.558193880132954,62.33823013305664,72357700
2020-03-03,62.38880499701667,62.97383923326137,61.92655912541928,62.071014404296875,58721000
2020-03-04,62.591039945744235,62.95216986324221,62.540476467305496,62.92327880859375,52664700
2020-03-05,62.374351541821795,62.48269160482382,62.00599753177671,62.128780364990234,62455700
2020-03-06,61.05263295073808,61.594327915535224,60.734836808060464,61.4282112121582,69860600
2020-03-09,57.52075186490596,60.30145011462205,57.52075186490596,58.784706115722656,73609600
2020-03-10,59.67310681960395,59.853671770087665,58.59693574722942,59.68754959106445,57598000
2020-03-11,58.683614697155306,59.001410804691204,57.92523962613755,58.38748550415039,60006600
2020-03-12,55.16621001747524,57.96135785674276,55.05787543915177,56.05459213256836,82926400
2020-03-13,57.8747054892663,57.98304561694316,56.43740929261607,57.81692886352539,69164600
2020-03-16,54.68951976388652,56.08348157229387,53.66391204236968,54.63896179199219,43080100
2020-03-17,54.566723864048605,56.119577848428726,53.90224073600768,55.15175247192383,68569400
2020-03-18,53.33887136974807,53.9889061241598,51.93769146624228,52.71772766113281,54289800
2020-03-19,51.901576143407574,52.48660466562097,51.11431030115656,51.53322219848633,45706300
2020-03-20,51.5765863180688,52.10383300232037,50.132066400044046,50.37763214111328,55796500
2020-03-23,50.59429274214457,50.64485069928242,48.766971124667165,49.56867980957031,48862100
2020-03-24,50.623180735395735,51.966584244961496,50.48595513673984,51.61267852783203,51304000
2020-03-25,52.18326111438796,54.58116299639074,52.060478293086355,53.06441879272461,45692600
2020-03-26,53.45446464178852,55.49123764038086,53.23056029262247,55.49123764038086,41965200
2020-03-27,54.48726436465648,56.60348515004994,54.42948227588045,55.63565444946289,66536800
2020-03-30,55.686229574506534,56.36515555101372,55.35399072717887,56.11236572265625,35016900
2020-03-31,55.881219390901116,56.126784975433914,55.599538627276935,55.6645393371582,31103400
2020-04-01,54.572115776464614,54.63744286546287,53.984149823195146,54.1365852355957,36859100
2020-04-02,53.98414747059955,55.38510776702364,53.88252386676121,54.55759811401367,31824800
2020-04-03,54.44144458093102,54.58661955125211,53.22195600079536,53.388912200927734,39986200
2020-04-06,54.48497388646371,54.847916703267906,54.30350247806162,54.6882209777832,32347800
2020-04-07,55.47943919821164,55.68994669652621,54.615633522035935,54.6882209777832,35120800
2020-04-08,55.138294772816955,56.350522951058124,54.94230800777617,56.110984802246094,46291400
2020-04-09,59.500848212977466,61.0106917092472,59.1524206607352,59.78394317626953,88846900
2020-04-13,59.38473925695838,59.464587169912484,58.375758034798054,58.927433013916016,40390500
2020-04-14,59.45731015947893,59.58796429049945,58.77497571666883,59.17420959472656,37632800
2020-04-15,58.2523437880094,58.731431142857254,58.04183621130988,58.6225471496582,34367500
2020-04-16,58.477356282356375,58.61527635183688,58.02005023765059,58.5644645690918,25821900
2020-04-17,59.02902814789614,59.08710033622537,58.687860964047815,58.8620719909668,38251800
2020-04-20,58.28138367926527,58.64432665482073,57.867628908654844,57.97651290893555,24676200
2020-04-21,57.31595914454972,57.388546638517525,56.80058073788628,56.916725158691406,42335600
2020-04-22,57.533724065427826,57.613571965912584,57.22884774627216,57.417579650878906,15720900
2020-04-23,57.52646992748504,57.824085868664774,57.14901161518532,57.3885498046875,23896700
2020-04-24,57.43209799549146,57.5119458925335,56.7352481524548,56.85138702392578,37915200
2020-04-27,57.12721532011679,57.29417150570008,56.98930077175109,57.08366394042969,20550700
2020-04-28,57.3957974419557,57.4320939518994,56.93849132224247,57.257877349853516,23927600
2020-04-29,57.657123215883985,58.3321973941581,57.540978801609924,58.26686477661133,34838300
2020-04-30,57.96199187036448,58.47737022914438,57.729708588406346,58.38300704956055,34636000
2020-05-01,57.85722065071455,58.003070279068446,57.324884807107566,57.37593078613281,31859400
2020-05-04,57.266549218886226,57.514490823748254,57.02590148688349,57.295719146728516,20400900
2020-05-05,57.47801810841235,57.791587829589844,57.47801810841235,57.791587829589844,26484200
2020-05-06,57.84993939678092,57.922861438053474,57.44156595118341,57.46344757080078,18823300
2020-05-07,57.75511221161784,58.127021703298816,57.58739214136466,57.60926818847656,19581700
2020-05-08,57.84992078129278,58.163490465096984,57.8061631197339,58.15619659423828,21770400
2020-05-11,58.03224779075124,58.13433976214728,57.857228213847904,57.89369201660156,14285100
2020-05-12,58.272915050169246,58.33854324078856,57.8207893371582,57.8207893371582,25332700
2020-05-13,57.86451621128773,57.9155621918023,57.41968456812021,57.514488220214844,29962000
2020-05-14,57.21549304399062,57.53635662950397,56.86546509942502,57.31758499145508,30429100
2020-05-15,57.14987584502377,57.49260998372347,57.004026203837256,57.39781188964844,34133400
2020-05-18,58.30935745453544,58.4552071111574,58.09059131499578,58.41144943237305,31900200
2020-05-19,58.36768179583804,58.65208159612783,58.25829597335872,58.48435592651367,18536500
2020-05-20,58.79063257209263,59.25004631291756,58.73958660088986,59.10420227050781,36053700
2020-05-21,59.089622497558594,59.235472123232746,58.92190238252625,59.089622497558594,23307300
2020-05-22,59.03127654856966,59.30838802692406,58.929184602942385,59.23546600341797,11311900
2020-05-26,59.67302479994048,59.913672569803765,59.19902313422072,59.68031311035156,27673800
2020-05-27,60.10323835898514,60.12511440633548,59.5490266141335,59.804256439208984,24905000
2020-05-28,59.891779790278584,60.19806124195321,59.753229591534634,59.86260986328125,23282500
2020-05-29,59.83343275055119,60.24909438540312,59.70945919633018,60.10324478149414,32189000
2020-06-01,59.986860581535,60.57984580451558,59.89900864335907,60.557884216308594,46987000
2020-06-02,60.65304524561172,61.18746802718089,60.48466936720924,61.15818405151367,35930900
2020-06-03,61.40708870289384,61.773130016160515,61.33388155730994,61.443695068359375,35991000
2020-06-04,61.37783640673618,61.48033316587225,61.14357006874673,61.25338363647461,36405800
2020-06-05,61.91223272857918,62.248990094968846,61.78778001204667,61.831703186035156,35306500
2020-06-08,61.97813523682908,61.99277443591534,61.75118576087654,61.90492248535156,20493100
2020-06-09,61.575470538465076,61.6047545139459,61.1874676377018,61.42173385620117,28412400
2020-06-10,61.341222844078416,61.65601869387678,60.95321982614416,61.333900451660156,36663100
2020-06-11,60.45538866148168,60.484672638732825,59.642776445141784,59.75990676879883,48794500
2020-06-12,60.57251526722774,60.66768958378913,59.92096217308741,60.3528938293457,36156800
2020-06-15,59.95760615895986,61.33392035676538,59.825830979409815,60.938594818115234,39432300
2020-06-16,61.677982745866316,61.73655071685064,60.98982305017341,61.1874885559082,40976300
2020-06-17,61.14354915893562,61.21676190261704,60.87268211456777,60.9019660949707,17066700
2020-06-18,60.73358878541429,60.916609486522226,60.63842003156365,60.880008697509766,22223600
2020-06-19,60.99714418838114,61.03375056583076,60.55057319317115,60.675025939941406,32037600
2020-06-22,60.6676831745308,60.78481347862417,60.53590809158411,60.63107681274414,21536000
2020-06-23,60.84337051789306,60.86533209689005,60.682311491454286,60.71891784667969,17438000
2020-06-24,60.52859995574846,60.601807111214356,59.69402609567183,60.0966682434082,43720600
2020-06-25,59.93559358003949,60.155214968917335,59.657398667976516,60.118614196777344,31159700
2020-06-26,60.03809941055823,60.03809941055823,59.46707583987537,59.54759979248047,33705800
2020-06-29,59.62084678051713,59.628163589736786,58.91804770624204,59.21087646484375,76540200
2020-06-30,59.40852939083669,59.88438440042596,59.35728381044089,59.75260925292969,40554300
2020-07-01,59.85036630737673,60.115023116235115,59.85036630737673,59.93858337402344,28799100
2020-07-02,60.46056910971884,60.6590687741046,60.26207505425267,60.37969970703125,30623300
2020-07-06,60.73992613569689,60.82814320556275,60.58554065451315,60.81344223022461,22888200
2020-07-07,60.74728579689537,60.90167130852044,60.37969964285866,60.40910720825195,22408000
2020-07-08,60.3796925799853,60.65170832136466,60.372344896186156,60.570838928222656,21155700
2020-07-09,60.570830656943684,60.62229248110493,60.15913606365369,60.438499450683594,21655600
2020-07-10,60.33558857827404,60.6811204460586,60.26942576559327,60.64435958862305,17903400
2020-07-13,60.87225087924562,60.95312025730597,60.3061652328232,60.31351852416992,20039400
2020-07-14,60.31353336037938,60.8575592665837,60.31353336037938,60.82815170288086,31929700
2020-07-15,61.19572217261732,61.247183993695714,60.95311964977225,61.173667907714844,21291300
2020-07-16,61.136920176931184,61.23984383172722,61.07810505735674,61.23249053955078,17570400
2020-07-17,61.37217123211093,61.423633056310656,61.173671618113275,61.401573181152344,22863700
2020-07-20,61.45304456765194,61.79857641629527,61.39423505149998,61.769168853759766,16701600
2020-07-21,61.975027357028054,62.18087470434314,61.95296747645611,62.0558967590332,22331600
2020-07-22,62.12206636346334,62.210289068634545,62.00443608990173,62.18088150024414,15251400
2020-07-23,62.17348340092381,62.21024423715035,61.73238141078592,62.136722564697266,28434900
2020-07-24,62.004425541853905,62.269088003423605,61.97502358738545,62.19557189941406,14977500
2020-07-27,62.29115900672063,62.35732182946893,62.12942018366452,62.342620849609375,12931500
2020-07-28,62.28380518515046,62.34262032193127,62.12206636346334,62.18088150024414,14862900
2020-07-29,62.37201421815218,62.570513876895966,62.26909054655149,62.526405334472656,18012800
2020-07-30,62.327906284452965,62.6881391385736,62.29849871957707,62.65873718261719,54812400
2020-07-31,62.63667122602805,62.783709036143726,62.41612292423295,62.7763557434082,28623100
2020-08-03,62.762337014698,62.82138796088794,62.62947520147472,62.79186248779297,17480600
2020-08-04,62.71807668233658,62.791887578864085,62.59259759509877,62.769744873046875,17120700
2020-08-05,62.78446913496361,62.90995378233008,62.74756652336766,62.880428314208984,14566000
2020-08-06,62.88043289993894,63.0354373953234,62.8139991839698,63.02067184448242,13258600
2020-08-07,62.99855016883404,62.99855016883404,62.777117515007994,62.86568832397461,14289900
2020-08-10,62.9321147051104,62.96164018178414,62.74758469945618,62.895206451416016,13708700
2020-08-11,62.924733956045145,62.93949387915327,62.29733304288252,62.32685852050781,20535400
2020-08-12,62.59993931810126,62.754943802516706,62.34159851074219,62.34159851074219,18003400
2020-08-13,62.356385943872965,62.599961286916226,62.11280496942049,62.17185592651367,28444900
2020-08-14,62.157072633927335,62.22350634955145,61.94301719910591,62.061119079589844,14072300
2020-08-17,62.120185786892335,62.45972033235133,62.07589475476531,62.43019485473633,13756500
2020-08-18,62.45969497276882,62.57040842961245,62.304690501780996,62.526123046875,24900300
2020-08-19,62.49658636138929,62.58516274236904,62.27515385604852,62.34896469116211,18738300
2020-08-20,62.24565883925539,62.55566787719727,62.23827606271149,62.555667877197266,19912800
2020-08-21,62.55566539954251,62.5999507942349,62.46708897874945,62.548282623291016,17570600
2020-08-24,62.666386683253954,62.86567659766488,62.65900390674734,62.836151123046875,16058100
2020-08-25,62.843544560765714,62.94688092375518,62.67378009217278,62.90259552001953,24018600
2020-08-26,62.90997200545731,63.01330835811097,62.865680974742276,62.895206451416016,16243100
2020-08-27,62.976375828560556,62.99851851967818,62.66636689010047,62.79922866821289,19861800
2020-08-28,62.836140821477784,62.939477149995255,62.80661535170029,62.85090637207031,14418500
2020-08-31,62.83613232092271,62.909948801084234,62.73279600638471,62.76232147216797,21473800
2020-09-01,62.777891159007886,63.16326209480755,62.72601495465973,63.103973388671875,22774200
2020-09-02,63.14102847001562,63.281837742221256,62.95575549251665,63.17808532714844,15878600
2020-09-03,63.066917902325294,63.08174290622201,62.52592399582417,62.78530502319336,34169800
2020-09-04,62.8446220393837,62.94837449706734,62.23692664977168,62.6148796081543,36087300
2020-09-08,62.35548123335734,62.555579242229385,62.18503323744163,62.26654815673828,34967600
2020-09-09,62.533350189654165,62.80014380150975,62.43701025085013,62.755680084228516,32976800
2020-09-10,62.852002504994964,62.866827509346095,62.436992848483555,62.459224700927734,32866300
2020-09-11,62.50366928259377,62.61483416488589,62.325808863374846,62.58518981933594,20807100
2020-09-14,62.711202028162376,62.77048508628771,62.4518153257725,62.518516540527344,28958000
2020-09-15,62.65933376736334,62.785318056225684,62.57781319125629,62.68897247314453,22176900
2020-09-16,62.733441839983335,62.98541041770803,62.62968940749864,62.68897247314453,26951200
2020-09-17,62.48146320554047,62.74084992255855,62.42218014407185,62.62227249145508,25752400
2020-09-18,62.74825720680939,62.763082212841745,62.43699992912782,62.466644287109375,29891800
2020-09-21,62.19986058159952,62.2739686612622,61.7922576623287,61.962711334228516,42968900
2020-09-22,62.03680683870961,62.214667324663615,61.89599755803445,62.177616119384766,41396800
2020-09-23,62.236903256982664,62.236903256982664,61.48098631617179,61.54768753051758,39577800
2020-09-24,61.41428789933982,61.76259634353932,61.18454556514898,61.58473587036133,38755800
2020-09-25,61.510624817542954,61.62920222994588,61.33276435302079,61.473567962646484,36032200
2020-09-28,61.792258711636514,61.970124890748195,61.65145505411162,61.873779296875,20277000
2020-09-29,61.92563247680664,61.96268933052067,61.72554016736422,61.92563247680664,20243400
2020-09-30,61.92564191470727,62.273956038009246,61.918235066101246,62.177616119384766,28797600
2020-10-01,62.37633936368932,62.43588144111386,62.28703192579756,62.39122772216797,31098000
2020-10-02,61.981883037680596,62.42099876088024,61.981883037680596,62.39122772216797,26284300
2020-10-05,62.51030102904427,62.874991964425085,62.45820313516766,62.860103607177734,27394000
2020-10-06,62.87497684303646,63.07592419159151,62.68146799307156,62.71867752075195,37848500
2020-10-07,62.904736549124905,62.98660545221573,62.86752702478351,62.941951751708984,20968200
2020-10-08,63.142910408711806,63.15035458621249,62.99406092816047,63.0833740234375,18738800
2020-10-09,63.180123514649594,63.2843192832155,63.08337192333654,63.22477722167969,21287800
2020-10-12,63.42572899163485,63.61179367153134,63.358742754185535,63.54480743408203,10503400
2020-10-13,63.381085176872745,63.45550992479753,63.20990314622588,63.262001037597656,25183100
2020-10-14,63.2321934952029,63.27684718252778,63.053573067662384,63.10567092895508,31620600
2020-10-15,62.852653181999436,63.09825994797028,62.75590158248547,63.06105041503906,32232100
2020-10-16,63.15782300894309,63.217365095318314,62.90477198097132,62.98664093017578,27456900
2020-10-19,63.11314634353947,63.15780005296765,62.74101695632106,62.763343811035156,20998100
2020-10-20,62.875006616029594,63.09083674220949,62.86756243567122,62.98664093017578,27650700
2020-10-21,62.97920227050781,63.11316912539399,62.91221600394179,62.97920227050781,26901600
2020-10-22,62.97172281151831,63.14289911571339,62.852638705780265,63.09080123901367,28977800
2020-10-23,63.18758717534078,63.20246985619195,63.016405115203455,63.165260314941406,20734700
2020-10-26,62.93452569245162,62.97918508405712,62.58472312913759,62.6070556640625,50102400
2020-10-27,62.65170442402179,62.77078287631838,62.607050714191054,62.63682174682617,30880900
2020-10-28,62.22750380068989,62.309372755943585,62.00422379940776,62.11586380004883,45794300
2020-10-29,62.07117845791523,62.32422369746116,61.97442119012368,62.29445266723633,37112600
2020-10-30,62.24233351567993,62.45816915237628,62.09348409366109,62.42839813232422,36801700
2020-11-02,62.62203224099429,62.67435407448691,62.40526873005283,62.577186584472656,25665400
2020-11-03,62.70426362663408,63.1153678894043,62.70426362663408,63.1153678894043,39777600
2020-11-04,63.302213103121524,63.84038371823032,63.27979027793389,63.705841064453125,57673400
2020-11-05,64.01228978940216,64.19167807658039,63.84784815005095,63.93006896972656,55079000
2020-11-06,63.95249784416851,63.96745019606118,63.6161440610512,63.705841064453125,25953400
2020-11-09,64.93913879084353,64.95409114198094,64.16178190857939,64.19168090820312,59347100
2020-11-10,64.11690586991746,64.32619306543327,62.3230066613344,64.10195922851562,39295700
2020-11-11,64.22155713692848,64.22903330984639,64.00479374350196,64.07954406738281,14416200
2020-11-12,64.019770823315,64.019770823315,63.64604187011719,63.64604187011719,43300100
2020-11-13,63.720785587856255,63.93007288616051,63.71330941215934,63.8628044128418,20277100
2020-11-16,64.2066186015079,64.25146423938008,64.04965316630543,64.22156524658203,28350400
2020-11-17,64.1169139804566,64.36357636465138,64.07206834792994,64.24398040771484,23747100
2020-11-18,64.31129231082889,64.38603697646589,64.1020049659843,64.12442779541016,22098900
2020-11-19,64.06461741166933,64.38602454423548,64.01977176147682,64.34117889404297,21704200
2020-11-20,64.22156524658203,64.29630987725228,64.16924343484787,64.22156524658203,48530200
2020-11-23,64.38602457884055,64.43834640497705,64.25148192553935,64.31875610351562,23790600
2020-11-24,64.5205529564923,64.6700422259063,64.43833214751956,64.51307678222656,26080100
2020-11-25,64.50558281150157,64.5952740594158,64.42336203248152,64.483154296875,26510900
2020-11-27,64.60279149861697,64.65511332753897,64.57289249599701,64.58784484863281,7338500
2020-11-30,64.60278203776272,64.60278203776272,64.39349475272411,64.52056121826172,24256900
2020-12-01,64.72393240692537,64.8289910855644,64.67140306760585,64.68640899658203,26256700
2020-12-02,64.70142987406061,64.94907067698337,64.648900527253,64.86652374267578,23705000
2020-12-03,64.92654160148015,65.06161785848104,64.86651216246628,64.9040298461914,20748400
2020-12-04,65.03911044053409,65.21171011803884,64.92654593131523,65.17418670654297,19362000
2020-12-07,65.13667256596462,65.16668442647246,65.04661980863384,65.14417266845703,17811300
2020-12-08,65.11412551732512,65.17416066161975,65.06159619738393,65.09161376953125,21408300
2020-12-09,65.17417934910141,65.17417934910141,64.90402684758087,64.99407958984375,36608500
2020-12-10,64.8965031213706,65.19666736910528,64.88149147382424,65.11412048339844,24251500
2020-12-11,65.07662555150561,65.1816842199713,64.9415493027257,65.0466079711914,17699600
2020-12-14,65.15918120004392,65.19669888651455,64.98658152141884,65.0616226196289,20705200
2020-12-15,65.17417608305068,65.28674057392135,65.0466056651889,65.26422882080078,25052800
2020-12-16,65.2417338417728,65.26424560068129,64.98658721518149,65.16668701171875,42386700
2020-12-17,65.2488191557201,65.3166405303945,65.1885405159421,65.2638931274414,23911400
2020-12-18,65.29402992515809,65.3467773237515,65.21867731988684,65.31663513183594,26741200
2020-12-21,65.0905390449395,65.21864473383229,64.96997608655103,65.0830078125,30308300
2020-12-22,65.1282448984943,65.21113448156342,65.06796052007407,65.16592407226562,21975100
2020-12-23,65.27141635665274,65.48994290826893,65.25634238810842,65.45980072021484,15913900
2020-12-24,65.52010061526103,65.595458984375,65.51256937757876,65.595458984375,7327300
2020-12-28,65.69340531893192,65.73108449689488,65.5879105194781,65.67833709716797,22575500
2020-12-29,65.7913746467694,65.7913746467694,65.58792199765632,65.595458984375,22893000
2020-12-30,65.61805494226184,65.76876016116503,65.61805494226184,65.73108673095703,21080100
2020-12-31,65.715984503498,65.81394227876226,65.6858423228706,65.78380584716797,12059900
2021-01-04,65.8591370298265,65.8591370298265,65.4597633270581,65.64814758300781,34528300
2021-01-05,65.57282045753212,65.74613658498151,65.54268402139951,65.67078399658203,33725500
2021-01-06,65.6255539885056,65.81393829424691,65.53513320113075,65.55020141601562,37148100
2021-01-07,65.69340652819992,65.8365805082522,65.65572734954337,65.73861694335938,25868200
2021-01-08,65.82150439855359,65.84410960539884,65.66326220160146,65.83657836914062,27403600
2021-01-11,65.57285035208304,65.68588216073027,65.47489251740829,65.48242950439453,26608000
2021-01-12,65.4748581797022,65.61049512913796,65.39950559646758,65.5652847290039,41746100
2021-01-13,65.54270199777352,65.79136503278914,65.52009104092159,65.76122283935547,47710300
2021-01-14,65.76121537625072,65.84410496152748,65.72354195051076,65.74614715576172,25484800
2021-01-15,65.66323019582697,65.76118796075464,65.59541460834608,65.640625,48134800
2021-01-19,65.82151117066931,65.84411637984033,65.67080594350524,65.82904815673828,24270500
2021-01-20,66.0249432935859,66.0249432935859,65.83655896003212,65.9495849609375,24534700
2021-01-21,65.91191101074219,65.98726359374774,65.84408966171368,65.91191101074219,20451400
2021-01-22,65.7687318823377,65.85162144180481,65.69337930528573,65.78380584716797,26615900
2021-01-25,65.78382856854915,65.81396501055241,65.58037021629897,65.79889678955078,28718200
2021-01-26,65.7762803245552,65.8064225104341,65.69339075064674,65.700927734375,39103500
2021-01-27,65.57281371031158,65.72352462063688,65.41457156624504,65.51253509521484,46378600
2021-01-28,65.67834438808761,65.92700744352676,65.66327041561492,65.70848083496094,38836200
2021-01-29,65.6557116151496,65.83656473051697,65.47486424881635,65.53514862060547,46095900
2021-02-01,65.65461820962426,65.775629379344,65.54117745067471,65.74537658691406,35620700
2021-02-02,65.91180811493443,65.99500190719002,65.86642601089156,65.90424346923828,29522300
2021-02-03,65.949596306706,66.07060751419459,65.92690814783488,65.95716094970703,31911000
2021-02-04,66.06306231373608,66.15382074606298,66.03280950296045,66.09331512451172,21181100
2021-02-05,66.27480600537803,66.28993529121828,66.16136521223565,66.19161224365234,21653100
2021-02-08,66.24453005550822,66.38822937011719,66.22184190480783,66.38822937011719,16590100
2021-02-09,66.28995348467953,66.35045910438267,66.22944786497638,66.26726531982422,14404300
2021-02-10,66.2672655205071,66.31264185035512,66.15381892575353,66.25213623046875,20469400
2021-02-11,66.2823486328125,66.31260142431272,66.20671953912692,66.2823486328125,17047200
2021-02-12,66.21428303466097,66.39579401039394,66.21428303466097,66.38822937011719,17800100
2021-02-16,66.3504188562205,66.35797772649808,66.22940769021959,66.2823486328125,22264400
2021-02-17,66.14625037239878,66.25969696044922,66.12356220881531,66.25969696044922,20276700
2021-02-18,66.15381416428916,66.24456681745323,66.09330854875772,66.16893768310547,26366700
2021-02-19,66.27480042345024,66.27480042345024,66.16135963986228,66.17648315429688,28124800
2021-02-22,66.0781948851513,66.14625938517582,65.9723129272461,65.9723129272461,25455400
2021-02-23,65.94205068172097,66.18406737518781,65.80591593101256,66.1311264038086,29015900
2021-02-24,66.03280068045342,66.19918823242188,65.97230083711908,66.19918823242188,21791800
2021-02-25,66.04794678265283,66.11601128753092,65.49584301694831,65.57147216796875,59413400
2021-02-26,65.70760154447224,65.73785435641949,65.35214398689335,65.37483215332031,46615300
2021-03-01,65.78237230411503,66.15428558971989,65.6988820392402,66.1087417602539,48014200
2021-03-02,66.14670599137013,66.15429759610838,65.97972543131505,66.01008605957031,23988500
2021-03-03,65.91142203823578,65.9645574883387,65.77480787750909,65.79757690429688,30197000
2021-03-04,65.84312046562982,65.99491785071189,65.33459285583596,65.54711151123047,49020300
2021-03-05,65.64577229927019,65.82034448530622,65.34217177047185,65.74444580078125,46950100
2021-03-08,65.70648629768598,65.75961595004851,65.25108845019325,65.26626586914062,39868700
2021-03-09,65.44085113751407,65.61541754849824,65.3345918115153,65.35736083984375,31441100
2021-03-10,65.44086486228873,65.6533835588574,65.38773518814658,65.56230163574219,23776600
2021-03-11,65.71411489369146,65.92663362277062,65.71411489369146,65.80519104003906,27728500
2021-03-12,65.69893033351731,65.72929097858004,65.55472450784549,65.62303161621094,21842000
2021-03-15,65.57750080609586,65.69135179001388,65.50918789946442,65.63063049316406,14719400
2021-03-16,65.60020987770513,65.64574791336406,65.41046034153112,65.47876739501953,22931400
2021-03-17,65.34979018379077,65.76724180597193,65.30425211253494,65.56990051269531,28345800
2021-03-18,65.3194196123163,65.40290992406389,65.05377125252845,65.06895446777344,37150300
2021-03-19,65.16763006367647,65.38774038567587,65.00824102858049,65.31942749023438,47467800
2021-03-22,65.42568384116133,65.66856318691593,65.38773738161552,65.55471801757812,32979500
2021-03-23,65.53954128996365,65.65339226127368,65.46364257265728,65.62303161621094,24705800
2021-03-24,65.68373399538672,65.88107523612769,65.66096496582031,65.66096496582031,31374500
2021-03-25,65.61543123685541,65.77482604980469,65.54712413762016,65.77482604980469,24070300
2021-03-26,65.85073118358025,65.9797595774171,65.70651957240923,65.97216796875,25948000
2021-03-29,65.92659577954278,66.03285508308733,65.80515326652171,66.01008605957031,17447500
2021-03-30,65.90386057503223,65.94180703680047,65.83554767872822,65.8507308959961,19622100
2021-03-31,65.92659251739632,66.19224076311302,65.91900091303371,66.16947174072266,41604700
2021-04-01,66.23346057661631,66.30961608886719,66.14207047573939,66.30961608886719,30806600
2021-04-05,66.31724944184143,66.39340497253329,66.28678606750577,66.34009552001953,20758300
2021-04-06,66.35529255496246,66.48476328651856,66.35529255496246,66.45429992675781,15367900
2021-04-07,66.46955526491291,66.50001863684781,66.38578244466544,66.43148040771484,15645400
2021-04-08,66.50760935376617,66.53045542101378,66.43906534173156,66.45429992675781,11052100
2021-04-09,66.3705478878147,66.41624003659356,66.33246722363658,66.40862274169922,17413100
2021-04-12,66.33247822386198,66.36294159819764,66.27155147519066,66.34009552001953,15464500
2021-04-13,66.26389458394442,66.40858825002351,66.18773910543587,66.3857421875,20643500
2021-04-14,66.40100648850549,66.47716200109902,66.3248451656188,66.35530853271484,17992800
2021-04-15,66.5076205237373,66.62185668945312,66.46192257127532,66.62185668945312,20944400
2021-04-16,66.63708273636746,66.65992880651599,66.48477172851562,66.48477172851562,32509300
2021-04-19,66.40862375818685,66.47716779269791,66.34770282898042,66.37816619873047,23904900
2021-04-20,66.30199849582685,66.36292522947029,66.2258429839191,66.26392364501953,22901000
2021-04-21,66.23345333629683,66.48477172851562,66.2258360428165,66.48477172851562,19527000
2021-04-22,66.49999726356393,66.50761455667295,66.34768626313667,66.3629150390625,18506500
2021-04-23,66.4086304093108,66.59902213159701,66.40101892383123,66.53810119628906,14388700
2021-04-26,66.54569661422418,66.62185793298482,66.47715839969104,66.50762176513672,12746100
2021-04-27,66.54573241008505,66.54573241008505,66.41626739501953,66.41626739501953,17660600
2021-04-28,66.4390964281283,66.59902478398273,66.38578697617682,66.54571533203125,14795000
2021-04-29,66.67516612541482,66.67516612541482,66.52284930102947,66.62185668945312,17152900
2021-04-30,66.53806783520088,66.62945209749137,66.52283325129157,66.59137725830078,23367500
2021-05-03,66.6555797339236,66.73199216093883,66.60972761379888,66.61737060546875,15782400
2021-05-04,66.56389769924093,66.59446384354563,66.45691910912245,66.57917785644531,23089700
2021-05-05,66.6250128805588,66.72434845162074,66.60972689738347,66.70906829833984,13676300
2021-05-06,66.7014432138416,66.73964652224738,66.59446462247185,66.6861572265625,23110100
2021-05-07,66.74730530748258,66.79315745027195,66.65561268169857,66.73202514648438,17872700
2021-05-10,66.75493172872334,66.77021188592772,66.57917785644531,66.57917785644531,16580800
2021-05-11,66.40342790709435,66.54860980100244,66.3346526269099,66.51040649414062,28683600
2021-05-12,66.41871336232883,66.46456549607485,66.1894760131836,66.1894760131836,31630100
2021-05-13,66.30407364576591,66.47982747896738,66.2964364838097,66.42633819580078,28689600
2021-05-14,66.51808390533121,66.64034271240234,66.49515491347528,66.64034271240234,22550800
2021-05-17,66.63265925826184,66.64030225090661,66.47219139209301,66.5180435180664,13545000
2021-05-18,66.60972545197275,66.60972545197275,66.34992204257405,66.35755920410156,16447500
2021-05-19,66.174195994628,66.35758705646644,66.15127284063527,66.18183898925781,34701000
2021-05-20,66.23532590035342,66.7396527596739,66.23532590035342,66.46456909179688,28013700
2021-05-21,66.54098065573528,66.57918396720058,66.41871606729484,66.56390380859375,36466200
2021-05-24,66.61741955044518,66.71675519555914,66.55628723196023,66.64034271240234,24277800
2021-05-25,66.67855352572462,66.69383369077615,66.58685504571872,66.64798736572266,15466600
2021-05-26,66.60206799019117,66.6861175506357,66.60206799019117,66.67083740234375,14354900
2021-05-27,66.77024451675878,66.77024451675878,66.63269971511703,66.64034271240234,12682100
2021-05-28,66.7090690158237,66.74727231438408,66.61737060546875,66.61737060546875,15464100
2021-06-01,66.748491634008,66.82516584433485,66.70249178734869,66.81749725341797,22655300
2021-06-02,66.81748039123802,66.90948006133945,66.79448047371267,66.90181732177734,13698300
2021-06-03,66.72550261025391,66.87884520653505,66.69483409099769,66.76383972167969,16701800
2021-06-04,66.87882982989139,66.94016100488076,66.83282413687361,66.90949249267578,26829200
2021-06-07,66.92482652714163,66.97082636857621,66.90182660642434,66.9324951171875,9189800
2021-06-08,67.03984502907069,67.03984502907069,66.94017088733433,66.97850799560547,10983900
2021-06-09,67.06283403908475,67.07816537024499,67.00916560589313,67.03216552734375,13232200
2021-06-10,67.08583117113433,67.20850521299755,67.05516266066851,67.15483093261719,15290000
2021-06-11,67.2008334765463,67.23150198557614,67.12416512868168,67.1778335571289,12559600
2021-06-14,67.15483973993089,67.15483973993089,67.06284004588804,67.11650848388672,19408600
2021-06-15,67.07050206070242,67.13950182446924,67.03983354922146,67.10883331298828,16037000
2021-06-16,67.10880720538378,67.13947570493366,66.90180214519486,67.01680755615234,21267200
2021-06-17,67.05514421731348,67.085812719344,66.99380721325247,67.06281280517578,21099000
2021-06-18,66.96315991357139,67.04749685850399,66.92482866096054,67.03216552734375,35134500
2021-06-21,67.101161454147,67.1624984741211,67.04749302402472,67.1624984741211,21265000
2021-06-22,67.13949049220996,67.20849609375,67.10115339697442,67.20849609375,14604400
2021-06-23,67.18548805340527,67.27749356920536,67.13948822021484,67.13948822021484,16583100
2021-06-24,67.26985110198675,67.34651947021484,67.2391825848112,67.34651947021484,12722300
2021-06-25,67.35419030735402,67.43085867813812,67.3388589729659,67.41552734375,16175000
2021-06-28,67.44614347681105,67.44614347681105,67.36180657962612,67.40780639648438,16019300
2021-06-29,67.42316486473469,67.4921646118164,67.41549627636371,67.4921646118164,12728000
2021-06-30,67.44617898105083,67.52284733264585,67.43851039106525,67.49984741210938,26093500
2021-07-01,67.56291937691967,67.63214874267578,67.54753116082841,67.63214874267578,31932400
2021-07-02,67.66292179924265,67.74753938420805,67.63215123481115,67.7398452758789,11464800
2021-07-06,67.73983666764067,67.75522488234347,67.64753085496123,67.70137786865234,17784300
2021-07-07,67.76290795377062,67.77060206053532,67.63983158995471,67.72444915771484,11463700
2021-07-08,67.54752991334483,67.639841601533,67.51675935061544,67.57830047607422,21936400
2021-07-09,67.60141384733883,67.70910794125997,67.59372560412157,67.6937255859375,17698100
2021-07-12,67.69370787007983,67.70909022137666,67.60909026573133,67.6706314086914,17546700
2021-07-13,67.63216028487811,67.66293085342713,67.46292509230143,67.47061920166016,26938600
2021-07-14,67.54752991334483,67.60137693090007,67.49368289578958,67.57830047607422,16100200
2021-07-15,67.51676967978796,67.55523435630548,67.47831087215609,67.53215789794922,16384800
2021-07-16,67.57062801473947,67.57062801473947,67.41678102069164,67.43985748291016,17820400
2021-07-19,67.27829635147798,67.30137280682723,66.90906132812032,66.9859848022461,54224700
2021-07-20,67.04751670745335,67.33213410946121,66.98597558906309,67.3244400024414,26941300
2021-07-21,67.37064237417977,67.5091070457224,67.35525415018176,67.48603057861328,18522600
2021-07-22,67.4936740213946,67.5782915905533,67.42444466601964,67.52444458007812,17110500
2021-07-23,67.60138064062262,67.68599822555078,67.56292183676396,67.65522766113281,19441000
2021-07-26,67.63215266527494,67.67061733884917,67.52445862192938,67.55522918701172,15282700
2021-07-27,67.4629135131836,67.51676053168079,67.35521947618922,67.4629135131836,19919000
2021-07-28,67.5398593683319,67.57831818015548,67.4398535460408,67.51677703857422,15129200
2021-07-29,67.56292578168136,67.69369628642947,67.56292578168136,67.66292572021484,18675000
2021-07-30,67.63983000909411,67.6706005665499,67.57059478759766,67.57059478759766,21062100
2021-08-02,67.6578027756225,67.6732407264506,67.40312957763672,67.40312957763672,27274400
2021-08-03,67.4417195429392,67.49574059591319,67.3568284757153,67.48030853271484,16058700
2021-08-04,67.42630869629187,67.464891810355,67.35684967041016,67.35684967041016,17113300
2021-08-05,67.39541598405907,67.54204118870655,67.39541598405907,67.51117706298828,15465700
2021-08-06,67.47261763132012,67.54207077639067,67.42631553460642,67.43402862548828,12923200
2021-08-09,67.40311433719462,67.41855228453207,67.2796401977539,67.2796401977539,10788700
2021-08-10,67.28739126118633,67.2951043506817,67.1176090866149,67.12532806396484,31522900
2021-08-11,67.17161263414404,67.26422267462719,67.1484615959865,67.23335266113281,15834400
2021-08-12,67.2333963453297,67.36458957203249,67.21023940427314,67.34915161132812,14127800
2021-08-13,67.37228385555227,67.49575805664062,67.37228385555227,67.49575805664062,10016800
2021-08-16,67.48036065489681,67.5189437866211,67.41090159722074,67.5189437866211,12598100
2021-08-17,67.44173509777843,67.44945407508452,67.29510396823561,67.36456298828125,18468400
2021-08-18,67.37228943904702,67.44174257894241,67.21022033691406,67.21022033691406,12147600
2021-08-19,67.14074410250794,67.29508828553335,67.102155112825,67.20248413085938,20026700
2021-08-20,67.21793185873842,67.39543300965104,67.21021288143234,67.36456298828125,16784100
2021-08-23,67.45715892745477,67.59606516275123,67.45715892745477,67.57291412353516,21933100
2021-08-24,67.58835524679034,67.6809594080005,67.5652042064878,67.66552734375,20828100
2021-08-25,67.68097953762754,67.7735896142353,67.65011539994696,67.73500061035156,19085400
2021-08-26,67.72726588970035,67.73497897772948,67.58835376308095,67.69639587402344,17676100
2021-08-27,67.7195743411906,67.90478862241301,67.70414227102866,67.88163757324219,18519700
2021-08-30,67.89706145428947,67.9896656317733,67.88162349947241,67.96651458740234,11640000
2021-08-31,67.95880543421589,67.98967546045799,67.88935229106276,67.9819564819336,19163900
2021-09-01,68.00129870202166,68.10968508088372,67.98581830863723,68.04000854492188,22973500
2021-09-02,68.12516784667969,68.1406482406032,68.07097760850792,68.12516784667969,16521300
2021-09-03,68.09420183749127,68.15613522639427,68.0400115987744,68.1329116821289,6491000
2021-09-07,68.11741994634238,68.11741994634238,67.94710609359579,67.95484924316406,11728800
2021-09-08,67.96259408050572,68.05549415875436,67.90066069500664,68.03226470947266,13020900
2021-09-09,68.02453712481241,68.10969406539192,68.01679397395239,68.09420776367188,23024700
2021-09-10,68.1870981910313,68.19483543450116,67.98581764125304,67.99356079101562,16112600
2021-09-13,68.08643684191232,68.17159374775827,68.03998976828403,68.16385650634766,17136900
2021-09-14,68.18710192084578,68.21806861529728,68.1019449876774,68.1329116821289,20108000
2021-09-15,68.14065093929132,68.23355102539062,68.13291369516962,68.23355102539062,17069500
2021-09-16,68.21029663085938,68.23352016530755,68.08642990541503,68.21029663085938,13859700
2021-09-17,68.18710123495971,68.19483847877498,68.10194430264792,68.12516784667969,38948500
2021-09-20,67.81549345824166,67.97806414074572,67.77678952790745,67.88516998291016,49641000
2021-09-21,67.99355975371849,68.03226368935552,67.8774361342221,68.00129699707031,27304200
2021-09-22,68.10194430264792,68.18710123495971,68.00904422022789,68.12516784667969,24344800
2021-09-23,68.16390923035117,68.24906620206507,68.09423265972356,68.15616607666016,27590300
2021-09-24,68.09420015320758,68.14064724058946,68.01678637214015,68.05549621582031,21713200
2021-09-27,67.93937055526294,68.0400078770057,67.9161470122679,67.99356079101562,17652900
2021-09-28,67.86195593034428,67.89291671642313,67.6451890837437,67.68389892578125,35515900
2021-09-29,67.76131505897064,67.90066222633986,67.7458346653931,67.8077621459961,19783400
2021-09-30,67.84650087055412,67.87746757718408,67.64522023060708,67.73037719726562,41680700
2021-10-01,67.84607036634223,67.94704713315785,67.68296088825541,67.8926773071289,30062800
2021-10-04,67.84606476695815,67.86936527249517,67.63635429125881,67.65188598632812,24726400
2021-10-05,67.72181113546942,67.74511164709864,67.59753383895672,67.62083435058594,22347700
2021-10-06,67.4732610631716,67.60530124356586,67.39558479153496,67.58200073242188,28905900
2021-10-07,67.67520661901148,67.80725273276971,67.54316643112112,67.58976745605469,29054000
2021-10-08,67.57422738532232,67.6130655185343,67.3878173828125,67.3878173828125,28064300
2021-10-11,67.38783232919823,67.42666454515593,67.17811584472656,67.17811584472656,16068400
2021-10-12,67.26353766165136,67.39557782840357,67.24800596444923,67.30237579345703,32922200
2021-10-13,67.34121669945162,67.48102569580078,67.23247702738756,67.48102569580078,29370400
2021-10-14,67.61305417958347,67.86936566784995,67.60528536907051,67.86160278320312,26937000
2021-10-15,67.87713444864832,67.87713444864832,67.70625617263472,67.7450942993164,29782900
2021-10-18,67.58976536643638,67.71404266357422,67.56646485468997,67.71404266357422,20338400
2021-10-19,67.71402673405194,67.76839655729248,67.66742572152184,67.76062774658203,26103300
2021-10-20,67.76840384964908,67.79947316996785,67.72180283210439,67.783935546875,19720100
2021-10-21,67.76840066598783,67.79946998484701,67.5664530563365,67.6130599975586,19273600
2021-10-22,67.58976780265505,67.62083712805938,67.41889540173311,67.44995880126953,20734400
2021-10-25,67.52763507280459,67.63637474877788,67.39558895837884,67.56646728515625,20230000
2021-10-26,67.66743989052817,67.72957261162294,67.58200073242188,67.58200073242188,19617200
2021-10-27,67.65190504014542,67.67520555224493,67.51986485433642,67.52763366699219,18521300
2021-10-28,67.55870022357242,67.6985092163086,67.55870022357242,67.6985092163086,16374700
2021-10-29,67.58973793264842,67.61304436080275,67.51983642578125,67.51983642578125,26521600
2021-11-01,67.57986353879585,67.61881988250738,67.43960762285107,67.44739532470703,29987000
2021-11-02,67.44739965696917,67.66557421916131,67.44739965696917,67.61103057861328,26441600
2021-11-03,67.56427392814477,67.75907347445293,67.54869258015668,67.74349212646484,22984200
2021-11-04,67.80583329969576,68.22660109413864,67.79025194944731,67.92271423339844,28989800
2021-11-05,68.02401044328431,68.19542906676087,67.98504815237862,68.17984771728516,27595000
2021-11-08,68.24999932207623,68.26558662244135,68.05519968120517,68.09416198730469,11957900
2021-11-09,68.0941532447655,68.14869689941406,68.00844093820169,68.14869689941406,13732600
2021-11-10,68.06293877980139,68.06293877980139,67.74347071612534,67.766845703125,30438400
2021-11-11,67.81365541200586,67.82144906280708,67.6500244140625,67.6500244140625,10086100
2021-11-12,67.7279292749745,67.82922888028986,67.66559197090542,67.67338562011719,26392400
2021-11-15,67.72012593433186,67.72791363693295,67.57987000496712,67.59545135498047,17057100
2021-11-16,67.6110072545,67.68893180966741,67.58763226587332,67.62659454345703,14302000
2021-11-17,67.64997869029436,67.66556003655184,67.55647277832031,67.55647277832031,17919200
2021-11-18,67.6422167156202,67.6422167156202,67.50196075439453,67.50196075439453,23421300
2021-11-19,67.50193896175163,67.61102623584085,67.44739532470703,67.44739532470703,45282700
2021-11-22,67.50975300110687,67.5331280033568,67.18249107998314,67.1902847290039,26266000
2021-11-23,67.19026190349207,67.29934917347478,67.0344187000808,67.09675598144531,33967100
2021-11-24,67.0110593878689,67.09677168360112,66.82405344482214,67.08118438720703,31158800
2021-11-26,66.70717078880517,66.71496443680216,66.49678390656771,66.59808349609375,36123400
2021-11-29,66.86302824831719,67.11237155612785,66.82407188620472,67.01107788085938,31728900
2021-11-30,66.97984232635065,67.06555456012941,66.63699339123563,66.73049926757812,35465700
2021-12-01,67.05263346854778,67.18553934390938,66.70083818332681,66.73992919921875,41845200
2021-12-02,66.7790379496914,67.27937211552202,66.77122451530141,67.23246765136719,42383500
2021-12-03,67.27155868113203,67.31064374644315,67.09956769329268,67.23246765136719,47368800
2021-12-06,67.25588370086233,67.60768488612136,67.23243148140183,67.52950286865234,28211300
2021-12-07,67.78747849407722,68.06891701200739,67.73275466917133,67.88910675048828,42893500
2021-12-08,67.842248267128,67.9126109264905,67.76407217352248,67.87351989746094,26598200
2021-12-09,67.85784618983865,67.85784618983865,67.56858825683594,67.56858825683594,24939100
2021-12-10,67.67024410523001,67.74842614806491,67.64679187816051,67.72496795654297,20247200
2021-12-13,67.72496795654297,67.7875112050299,67.67024410523001,67.72496795654297,17125800
2021-12-14,67.62332936071975,67.69368603122192,67.49042945124799,67.60769653320312,20310500
2021-12-15,67.59986946172445,67.88912147132616,67.49042178818043,67.86566925048828,31699000
2021-12-16,67.893924991902,67.95667623552765,67.76841053493327,67.81547546386719,27374000
2021-12-17,67.74486991562239,67.86253820865149,67.6272016225933,67.75271606445312,27248200
2021-12-20,67.56443692125933,67.68995134922281,67.53305831426846,67.63504028320312,27560400
2021-12-21,67.72917257966516,68.00373390459472,67.72917257966516,67.99588775634766,24390500
2021-12-22,67.97234212792065,68.19198635742576,67.96449598119365,68.17630004882812,17433300
2021-12-23,68.21551300894969,68.41162476644489,68.19982670168666,68.37240600585938,15612100
2021-12-27,68.38026646424863,68.49793475064419,68.34888785555265,68.44302368164062,13396700
2021-12-28,68.41949776046643,68.4351840738848,68.30967561196313,68.41165161132812,17150700
2021-12-29,68.36457606129275,68.38810852019212,68.28613253667578,68.30181884765625,16760300
2021-12-30,68.32533494172584,68.32533494172584,68.2390452898575,68.27042388916016,12326100
2021-12-31,68.293964248425,68.34103514525604,68.2312130274112,68.25474548339844,11505300
2022-01-03,68.18414103443888,68.2233657836914,68.05863260957243,68.2233657836914,35368400
2022-01-04,68.24690066290863,68.24690066290863,67.98803167230442,68.05078887939453,33609900
2022-01-05,68.04294717911296,68.0743257847087,67.52521514892578,67.52521514892578,44808500
2022-01-06,67.54089668416786,67.71347601031461,67.50167791858873,67.53305053710938,42823200
2022-01-07,67.53303931603385,67.54088546178863,67.35261985766317,67.36046600341797,34630100
2022-01-10,67.27422735526876,67.43111448016683,66.96829327231542,67.4154281616211,52621800
2022-01-11,67.45461641620902,67.72917175292969,67.2663507545802,67.72917175292969,32513100
2022-01-12,67.831150739401,67.8703695087167,67.72916877249429,67.83899688720703,24621400
2022-01-13,67.82332329495823,67.85470190997827,67.57230035965671,67.59583282470703,31699700
2022-01-14,67.54874283122633,67.6428786413582,67.46245316815296,67.53305053710938,31046200
2022-01-18,67.33695262564216,67.34479877431689,67.15653310012824,67.20359802246094,46331500
2022-01-19,67.32126412756114,67.43108626601062,67.11730616264451,67.14083862304688,31390200
2022-01-20,67.26636564509464,67.43894503348162,66.9996563974848,67.01534271240234,38217700
2022-01-21,67.01531669495482,67.14867126698732,66.93687318110373,67.02316284179688,57098000
2022-01-24,66.82705199786174,66.99963132165779,66.49757965931633,66.95256042480469,79230800
2022-01-25,66.74863120563091,66.90552428785762,66.59959025858946,66.75647735595703,43642700
2022-01-26,67.04670686451531,67.36048695891019,66.44267913545514,66.52896881103516,63574900
2022-01-27,66.69372931145242,66.77217885580332,66.08970732002616,66.23875427246094,47351000
2022-01-28,66.08967417133721,66.43483284180762,65.85433762604248,66.42698669433594,51496700
2022-01-31,66.28580091260892,66.54466997384073,66.06615661272436,66.44268798828125,78932100
2022-02-01,66.64344450547972,66.74578903693701,66.42300643373356,66.70642852783203,42377300
2022-02-02,66.84025360245266,66.88748860786914,66.6119410654631,66.80876159667969,29261500
2022-02-03,66.50171521979568,66.556824722618,66.20254419891573,66.21041870117188,44760800
2022-02-04,65.94273117637107,66.05295015775825,65.50184924433837,65.95059967041016,65508300
2022-02-07,65.76954483733566,66.02147485943317,65.67506882661702,65.90338134765625,37620700
2022-02-08,65.95848916522873,66.01359866845031,65.80103515787714,65.83252716064453,39549000
2022-02-09,66.08445456246663,66.22616556607213,66.08445456246663,66.17892456054688,37641800
2022-02-10,65.76955331540722,65.99786586587726,65.29718521389412,65.3050537109375,57751400
2022-02-11,65.52548697370601,65.5412299716865,64.91140193573084,65.07673645019531,58997100
2022-02-14,65.06884981910696,65.21056080045774,64.73031836401809,64.96649932861328,36550200
2022-02-15,65.13971444860263,65.19482395126236,64.99800344083687,65.07673645019531,32724800
2022-02-16,65.03738817298057,65.48613882225872,64.98227865487578,65.43890380859375,38996000
2022-02-17,65.3208053814965,65.3208053814965,65.1161103267826,65.16334533691406,30755200
2022-02-18,65.10035087230402,65.3365318697562,65.04524137225,65.25780487060547,43848800
2022-02-22,65.21845725223754,65.38379180675834,65.02163669412747,65.10823822021484,37004300
2022-02-23,65.22632385951151,65.27356487214952,64.97439381589095,64.99014282226562,36545400
2022-02-24,64.4862969996706,65.48614289213575,64.42331297321161,65.45465087890625,56132500
2022-02-25,65.5176216959088,65.84040425507982,65.5176216959088,65.82466125488281,44118800
2022-02-28,65.517643043127,66.03724630973369,65.517643043127,65.87191772460938,54006400
2022-03-01,65.92482382205887,66.09076116589218,65.54553415857937,65.6877670288086,43268500
2022-03-02,65.6482722157468,65.8695220433616,65.5376473019394,65.84581756591797,41489200
2022-03-03,65.96435107310555,65.98015204975232,64.96081724076055,65.64827728271484,23594200
2022-03-04,65.53764663877325,65.53764663877325,65.17416392156902,65.22157287597656,32141100
2022-03-07,65.10305213153443,65.11885913726965,64.59733646292055,64.65264892578125,43675900
2022-03-08,64.70004707031858,64.86598443116208,64.39978032621207,64.4234848022461,57474500
2022-03-09,64.80277394236704,65.0477282307338,64.6763420331421,64.96080780029297,31143000
2022-03-10,64.60521330965884,64.6921337195203,64.33654858046782,64.41556549072266,46408900
2022-03-11,64.50249582336856,64.5183028250135,63.89405888934283,63.949371337890625,40097000
2022-03-14,63.886180228948184,63.90198723673925,63.119703123472725,63.19082260131836,61536700
2022-03-15,63.31724282474021,63.81506103905582,63.293538343793095,63.66492462158203,57385300
2022-03-16,63.97306034478374,64.58940063061739,63.649089232646965,64.55779266357422,66254800
2022-03-17,64.61315756293119,65.03195894485647,64.59735658088127,65.00035095214844,48573700
2022-03-18,64.87389817575514,65.22157995543105,64.75536974826505,65.21367645263672,59780500
2022-03-21,65.10306553077021,65.1504745005208,64.33658836722871,64.46302032470703,62364300
2022-03-22,64.5262249087398,64.85019619250457,64.39979297358815,64.79488372802734,40148600
2022-03-23,64.68425570952994,64.80278413592166,64.47090333630358,64.58943176269531,36294900
2022-03-24,64.58152961654778,64.74746699004928,64.41558621444051,64.72376251220703,18435800
2022-03-25,64.73168380589532,64.73168380589532,64.21016701563936,64.25757598876953,36497500
2022-03-28,64.22592801185004,64.67633106200218,64.2101270401799,64.66053009033203,26886100
2022-03-29,64.95293287942614,65.47445569155177,64.91342741186408,65.45864868164062,49781100
2022-03-30,65.28479601867255,65.34800595530349,65.10305162576716,65.2610855102539,43905200
2022-03-31,65.34012171315047,65.37172970217001,65.00824084274899,65.0240478515625,40717600
2022-04-01,64.9240675133596,65.08274544418686,64.78125495434506,65.01927185058594,31316100
2022-04-04,65.0747961352303,65.51910514442957,65.05893076673244,65.51116943359375,32710900
2022-04-05,65.36837382189232,65.43184741865844,64.6384456186081,64.66224670410156,51886400
2022-04-06,64.21792303930165,64.58288702390492,64.01957265289725,64.15444946289062,67118000
2022-04-07,64.21793657031687,64.29727553096102,64.0433872249949,64.05132293701172,42831400
2022-04-08,63.85297264965845,64.0513230782937,63.65462222102319,63.66255187988281,42177200
2022-04-11,63.456275898152995,63.52767915155778,63.138913981167605,63.22618865966797,42293400
2022-04-12,63.662551083322235,63.96404760510724,63.5276742462998,63.71015930175781,38031000
2022-04-13,63.82121929297209,64.17031184062118,63.77361108629525,64.09097290039062,31635500
2022-04-14,64.09098953211593,64.17826420496942,63.495938246210166,63.66255187988281,45130400
2022-04-18,63.599097869438424,63.7577758248245,63.47215066258877,63.559425354003906,20864100
2022-04-19,63.44040976249211,63.622894847255566,63.36107078992454,63.503883361816406,29920800
2022-04-20,63.69428139092396,63.82122855625701,63.599077070098176,63.70221710205078,25769700
2022-04-21,63.86092059694098,63.90059311529929,63.210331246829234,63.265869140625,38695100
2022-04-22,63.18652701222359,63.20239844004755,62.81362714965031,62.88503646850586,28243000
2022-04-25,62.996104912366135,63.47214478763834,62.89295880305395,63.41660690307617,35914500
2022-04-26,63.39282672323123,63.39282672323123,63.03579215915121,63.04372787475586,31171600
2022-04-27,63.051610888959054,63.21028874935728,62.670775549561995,62.734249114990234,37598600
2022-04-28,62.86915216392357,63.17857835817711,62.63113527389964,63.0833740234375,30808800
2022-04-29,62.78983047602949,62.877105175669406,62.266188331366585,62.30585479736328,35697100
2022-05-02,62.25406766166866,62.365576503370406,61.99122278761049,62.30982208251953,38674400
2022-05-03,62.445237316207056,62.73197613138377,62.40541011757466,62.63639450073242,42665700
2022-05-04,62.644365610170944,63.44086102523535,62.19036346665535,63.273597717285156,55154900
2022-05-05,62.899231628058246,62.93905274497557,61.97529420999366,62.1505241394043,53807900
2022-05-06,61.83190935975841,62.12661471978616,61.65668555093725,61.800048828125,39256900
2022-05-09,61.433684768360806,61.57705417585664,61.10712483153978,61.14694595336914,38442700
2022-05-10,61.64076011934392,61.75226895591497,61.20268534940349,61.49739074707031,48419700
2022-05-11,61.33013195323633,61.72041290962321,61.12304149449428,61.13100814819336,42473500
2022-05-12,61.05932511695827,61.314203338588946,60.85223466289081,61.107112884521484,49069700
2022-05-13,61.31420366428177,61.37791866244578,60.87612887003824,61.178794860839844,49084400
2022-05-16,61.20268009164005,61.29826169053657,60.98762909009202,61.09117126464844,33300100
2022-05-17,61.2186236696059,61.22659032337799,60.88409713249417,61.03542709350586,41666500
2022-05-18,60.700905096251134,60.73276563694603,60.46196015620463,60.53364181518555,47647800
2022-05-19,60.49381219315606,61.06728974910303,60.430097191099264,60.93985366821289,53929100
2022-05-20,61.15490264399495,61.17083595155242,60.716833914585976,60.9000244140625,56691000
2022-05-23,61.04341447687315,61.21864445870706,60.99562669156514,61.13899612426758,29917100
2022-05-24,60.99562212873055,61.537239269892645,60.97172823786395,61.50537872314453,42246500
2022-05-25,61.57702833134967,62.47707159717402,61.54516780119197,62.4372444152832,56661500
2022-05-26,62.66823287393629,63.337285821470665,62.50096963705269,63.3054313659668,64773400
2022-05-27,63.56033894227697,63.8709716796875,63.409002863156665,63.8709716796875,52813100
2022-05-31,63.51253397239968,63.60811559671943,63.17800740244595,63.32137680053711,68424700
2022-06-01,63.350934195971675,63.52683724956288,62.96713185101968,63.08707046508789,87646100
2022-06-02,63.103065916384246,63.35893213919495,62.9191653095404,63.3509407043457,34752500
2022-06-03,63.06312586565774,63.06312586565774,62.783266880097976,62.87921905517578,36008000
2022-06-06,62.99114376640933,63.00713884158139,62.335485992031984,62.40745162963867,35756100
2022-06-07,62.19956168883225,62.62333969860087,62.151588661412134,62.5513801574707,31499900
2022-06-08,62.399458041661326,62.423444555603865,61.93569843765826,62.015655517578125,25361600
2022-06-09,61.77578284443102,61.97567858975958,61.39997786715989,61.51991653442383,49468700
2022-06-10,60.92821993508678,60.94421501068986,60.19260506602778,60.47245788574219,59907000
2022-06-13,59.36903022043941,59.41700324224823,58.28159699032792,58.44950866699219,122714600
2022-06-14,58.72937853581872,59.35305850232277,58.40955016366505,58.83332824707031,62818600
2022-06-15,59.32905633712289,60.280562062072626,59.20112622891445,59.976722717285156,70628200
2022-06-16,59.08917179470508,59.289067500302636,58.545455231466406,59.025203704833984,61583400
2022-06-17,59.16112733097829,59.624886800770476,59.017202188640454,59.2091064453125,49281000
2022-06-21,59.568942869031744,59.70487053633032,59.113180731362625,59.169151306152344,45924600
2022-06-22,59.065205466674165,59.36904484687431,59.01722633271159,59.153160095214844,38204800
2022-06-23,59.32104569236286,59.63288247430124,59.23309110255129,59.57691192626953,30961800
2022-06-24,59.7688069300604,60.2565528659443,59.64087076967621,60.00068664550781,38198600
2022-06-27,60.048669180481745,60.048669180481745,59.63288879394531,59.63288879394531,25658200
2022-06-28,59.72083460750678,59.80079165850131,58.969224907427915,58.97722244262695,39303800
2022-06-29,58.94526805924135,59.001238633131145,58.713388224459365,58.88929748535156,36806800
2022-06-30,58.63342136113879,59.033212850959174,58.41753054044872,58.857303619384766,45139900
2022-07-01,59.03321738503597,59.61953638995661,58.99305628266408,59.41874313354492,38849300
2022-07-05,59.04122512643042,59.418717264572436,58.65569954576674,59.36249542236328,38316200
2022-07-06,59.26612197918639,59.434787532804165,59.04926189044767,59.137611389160156,44706000
2022-07-07,59.50706907954388,60.141576319074495,59.45888067300705,60.10142135620117,44430400
2022-07-08,59.88456012573426,60.205830461185336,59.72392802186971,60.14960861206055,31230300
2022-07-11,60.07732723933652,60.173704052548786,59.79621186020848,59.812278747558594,28213700
2022-07-12,59.884549509382175,60.15763139080624,59.83636111231006,60.05321502685547,24036500
2022-07-13,59.43478813798243,60.17370565499049,59.37053284231505,59.98897933959961,46874900
2022-07-14,59.49904131932213,59.940782673962765,59.12154913034348,59.87653350830078,53953100
2022-07-15,60.05321149849865,60.639530181884766,60.045184184605525,60.639530181884766,48360800
2022-07-18,60.79213850571295,60.816232704249,59.988965873332944,60.05321502685547,33302800
2022-07-19,60.270076677809996,60.99293329179018,60.270076677809996,60.84836196899414,31028200
2022-07-20,61.08930149512811,61.53908228484609,60.94473019266879,61.11339569091797,82881900
2022-07-21,61.05719835049276,61.89249886335905,60.98491573412794,61.83627700805664,52282000
2022-07-22,61.932630781305434,62.2779951948122,61.56317217369443,61.75593185424805,51055800
2022-07-25,61.80416312671518,61.91660686236981,61.56321489076556,61.73991394042969,26032000
2022-07-26,61.53908456865475,61.611367158706834,61.26600270822148,61.3061637878418,24151200
2022-07-27,61.57923724635524,62.22177773022806,61.57923724635524,61.9808235168457,35075700
2022-07-28,62.278010132713,62.66352958629029,62.02902856362262,62.61534118652344,42335900
2022-07-29,62.615327899442335,62.92856468689995,62.44666240832822,62.8000602722168,33606800
2022-08-01,62.601705789413344,62.95648301249522,62.496888042428814,62.81941223144531,31595600
2022-08-02,62.70654588371486,62.77911677413403,62.48884551573623,62.5291633605957,40604400
2022-08-03,62.71461145996913,63.09357706044113,62.545287582412605,63.07745361328125,35660900
2022-08-04,63.16613708141909,63.25483141327146,62.98068977055616,63.24677276611328,24386400
2022-08-05,62.48881815655099,62.980666120623816,62.4001238580043,62.924224853515625,31006700
2022-08-08,63.16612201026839,63.4160815002309,62.932298265689475,62.980674743652344,19465600
2022-08-09,62.835551461218614,62.85973970493606,62.48883894744466,62.51302719116211,24675700
2022-08-10,63.31127583394203,63.51285275237257,63.206458050948314,63.4483528137207,38121800
2022-08-11,63.859568738886054,63.95632787953625,62.99681972758409,63.085514068603516,37778700
2022-08-12,63.311275152069,63.674117292319714,63.12582783402824,63.64992904663086,16912300
2022-08-15,63.55314889290702,63.698284470677855,63.41607811157825,63.537025451660156,18441100
2022-08-16,63.48058793176532,63.48058793176532,63.101622447874554,63.23869323730469,22963200
2022-08-17,62.79524119326223,62.9242533774983,62.56141122306398,62.58560562133789,28774600
2022-08-18,62.738799080041176,62.795240371996414,62.61785784845099,62.68235778808594,19089300
2022-08-19,62.35176519021806,62.384018230865905,61.90829357085836,62.04536437988281,45428900
2022-08-22,61.56967545867249,61.60192851481946,61.28746890693832,61.343910217285156,42014200
2022-08-23,61.36001093249007,61.60190568813714,61.14231057371905,61.4970817565918,33240000
2022-08-24,61.47288580751779,61.68252749269682,61.408385878849046,61.569644927978516,16917400
2022-08-25,61.74703845440884,62.19856874897774,61.64221452771328,62.15019226074219,20080000
2022-08-26,62.18246142988503,62.18246142988503,61.06975269878551,61.12619400024414,34460600
2022-08-29,60.75527842306006,61.09392614977782,60.68271368946583,60.89234924316406,28020200
2022-08-30,60.95684618667345,61.0052288201183,60.23116820138154,60.424686431884766,66233900
2022-08-31,60.44889359293189,60.5698409869427,60.077992762501395,60.0941162109375,39161800
2022-09-01,59.92068635502265,60.29342359857024,59.64519190248252,60.252906799316406,38499700
2022-09-02,60.77151369204802,60.828233524214006,60.147595538222134,60.2124137878418,22364500
2022-09-06,60.21238976280549,60.277214168557954,59.839658702722204,60.05033493041992,28820900
2022-09-07,60.1313830236044,60.9254668121396,60.11518000759245,60.917362213134766,26853200
2022-09-08,60.690474228535464,61.21716181266365,60.593237600358975,61.184749603271484,26928000
2022-09-09,61.48455337959544,61.71953726752737,61.281981701929666,61.427833557128906,29526800
2022-09-12,61.64661661815443,61.768160865465696,61.39542352517856,61.61420440673828,30276100
2022-09-13,60.75531067514262,60.90926097273712,60.18810617148466,60.2124137878418,47111300
2022-09-14,60.252928958066164,60.69858918577291,60.21241214391178,60.301544189453125,29672400
2022-09-15,60.19619310637833,60.317737334494915,59.8882864195464,59.920692443847656,46282300
2022-09-16,59.556088827748624,60.12328720092774,59.45075375330068,60.123287200927734,56479900
2022-09-19,59.88828792912372,60.35824947729305,59.831561930176036,60.35015106201172,26891900
2022-09-20,59.97741915521241,60.01793596324173,59.69382004499802,59.734336853027344,32769500
2022-09-21,59.880199656710126,60.15569421929564,59.280589116613704,59.55608367919922,37851300
2022-09-22,59.35352621938739,59.46696591145834,58.98889952087358,59.19956970214844,48278100
2022-09-23,58.79439977852095,58.93215321303819,58.24340458644233,58.44597625732422,53312000
2022-09-26,58.27582333651392,58.48649962883655,57.74103727999957,57.757240295410156,42287400
2022-09-27,58.25153537190836,58.27584299422248,57.4493529255445,57.63571548461914,45295500
2022-09-28,58.07324855560047,58.737683428066774,57.88688606929739,58.66476058959961,48935800
2022-09-29,58.283921363469204,58.31633357263327,57.789645992211625,58.11376190185547,38068800
2022-09-30,58.121875240044844,58.56752927357563,57.83826991270976,57.84637451171875,42928700
2022-10-03,58.30319106063358,58.73476397613325,58.18919090229566,58.6044807434082,48967900
2022-10-04,59.36176689119951,59.87476756769768,59.25590517121733,59.86662292480469,45901300
2022-10-05,59.37805509819525,59.76891722780319,59.125627059568046,59.630489349365234,47833500
2022-10-06,59.565351338808775,59.817779405885126,59.36177871373598,59.451351165771484,37196000
2022-10-07,59.09303252298374,59.255888058558675,58.710315180588154,58.72660446166992,33983000
2022-10-10,58.685902735454846,58.718475093549856,57.749467630985144,58.010040283203125,37759700
2022-10-11,58.12406424149765,58.64520975942723,58.05078106516909,58.189208984375,46344600
2022-10-12,58.14847932173165,58.50676286627526,58.14847932173165,58.28690719604492,32784800
2022-10-13,57.383051989396236,58.555632286383606,57.326051903433985,58.417198181152344,48832500
2022-10-14,58.78361800564454,58.930190506302665,58.0833278594493,58.22990036010742,37152100
2022-10-17,58.75105945081612,59.117487682274714,58.74291480649341,58.94648742675781,33820000
2022-10-18,59.54905011368885,59.695622622863816,59.10119415582363,59.36176681518555,37648400
2022-10-19,58.954625110172124,59.150053063039195,58.61262463951911,58.79176330566406,33194000
2022-10-20,58.799912677872015,59.23963026659314,58.4090567407042,58.46605682373047,47281100
2022-10-21,58.29503066614765,59.10118241270261,58.27060295489587,59.02789306640625,60211200
2022-10-24,59.0848942153061,59.223328269176996,58.75918310924573,59.06861114501953,29551200
2022-10-25,59.215201619275575,59.646774557218535,59.19891233149867,59.63862991333008,37459200
2022-10-26,59.49206403616571,60.021354122305944,59.402491581009194,59.80149841308594,50552100
2022-10-27,59.94806967116128,60.371498003466826,59.73635239873672,60.241214752197266,49481500
2022-10-28,60.46107077294206,60.81936058775863,60.35521524244789,60.705360412597656,123446800
2022-10-31,60.39590802310363,60.4040526653407,59.78519031870043,59.7933349609375,60269700
2022-11-01,60.439097420391576,60.44726700319359,59.84238735073901,60.15299987792969,39586700
2022-11-02,60.12846768088112,60.725177641608795,59.57263057199347,59.60532760620117,50659500
2022-11-03,58.992279995162214,59.376462402162986,58.76340696196748,59.1802864074707,37507100
2022-11-04,59.5644565989533,59.84237201474542,59.180274270740895,59.5889778137207,39849100
2022-11-07,59.711606338973645,59.76064878182626,59.40916338996252,59.58081817626953,24913000
2022-11-08,59.62983548927501,59.727926569964495,59.33556848352677,59.52357482910156,39489200
2022-11-09,59.343781776774925,59.458218325022784,58.70620494044421,58.81246566772461,45728900
2022-11-10,60.4717969000656,60.70883953734148,60.04674159694933,60.64345169067383,67165700
2022-11-11,60.66797970519043,61.052162190370424,60.430930805051204,60.855979919433594,20934800
2022-11-14,60.69249390448556,60.72519094585683,60.38188136594292,60.406402587890625,37932800
2022-11-15,61.01128492149064,61.06032736752347,60.54536297520904,60.937721252441406,50673700
2022-11-16,60.888666207582766,60.95406028634208,60.74153264853561,60.80692672729492,31124900
2022-11-17,60.33281010578994,60.62707713167715,60.26742228384217,60.54533767700195,34338000
2022-11-18,60.86414765019308,60.86414765019308,60.504486437602765,60.6761474609375,31663800
2022-11-21,60.61074089807247,60.77421983213671,60.504473978241286,60.651607513427734,19070500
2022-11-22,60.766034451643705,61.133871349883265,60.70064663010119,61.09299850463867,24572500
2022-11-23,61.043959312210795,61.55075393300822,61.027613915039694,61.436317443847656,30316300
2022-11-25,61.42815722133656,61.45267844147868,61.22380540505555,61.313720703125,9465900
2022-11-28,61.142058775652266,61.248319462615804,60.64343990333094,60.66796112060547,31668900
2022-11-29,60.66796105290607,60.978573531906434,60.55352454820479,60.92953109741211,27162300
2022-11-30,60.97857962693542,61.86955677267666,60.806924852725984,61.845035552978516,41702100
2022-12-01,62.03300880346922,62.1068901971108,61.71287071071936,62.07405471801758,42134200
2022-12-02,61.55688579263126,62.0494053098917,61.55688579263126,62.0247802734375,27535800
2022-12-05,61.79495321547769,61.81137408557438,61.31064401398391,61.43376922607422,29736500
2022-12-06,61.4584135756338,61.565124203003485,61.09722950956979,61.21215057373047,24976800
2022-12-07,61.19572486006038,61.62257355482374,61.19572486006038,61.54869842529297,24614200
2022-12-08,61.62256739300952,61.68002790891908,61.40093576385163,61.59794235229492,23839500
2022-12-09,61.41735037008585,61.82778441593318,61.41735037008585,61.59794235229492,20687300
2022-12-12,61.74570253867107,61.893459054489824,61.64719610721626,61.83599853515625,22415700
2022-12-13,62.88669896000269,62.960574075044335,62.1315018913004,62.47626495361328,45923300
2022-12-14,62.39420578028745,62.558376947151615,61.745719024535425,62.12331771850586,57177300
2022-12-15,61.81467900916468,61.979713671479836,61.583621667987124,61.88894271850586,41666500
2022-12-16,61.53411383789595,61.73215669602233,61.402087364368015,61.558868408203125,38197100
2022-12-19,61.3195678235382,61.44334697899454,61.11327132966741,61.245304107666016,24135100
2022-12-20,60.9399787037859,61.220545189279065,60.80795223083005,61.0885124206543,32917800
2022-12-21,61.39384068174432,61.72391634637616,61.34432523986427,61.60839080810547,23211500
2022-12-22,61.36907284523198,61.46809111625242,60.99773544190044,61.22878646850586,26893700
2022-12-23,61.12978014057415,61.43509493009507,61.022501931785044,61.38558578491211,13196500
2022-12-27,61.327829923370494,61.36909174611598,60.71719397989274,60.75020217895508,22108000
2022-12-28,60.849199545775484,60.9234695420313,59.90023461014543,59.93324279785156,41064800
2022-12-29,60.1725663968211,60.75020042018374,60.03228627662005,60.70893859863281,33378900
2022-12-30,60.502628686551716,60.7914424864528,60.46962049575322,60.7584342956543,15170300
2023-01-03,61.154544217335285,61.22056061828534,60.78321297941463,60.87397766113281,28787700
2023-01-04,61.27829198813412,61.608367528039715,61.05548832303925,61.57535934448242,37120100
2023-01-05,61.36083958951142,61.50937334100814,61.21230583801469,61.45161056518555,35142000
2023-01-06,61.78168205348481,62.53259808795347,61.641395639768064,62.32630157470703,60041200
2023-01-09,62.507867649234676,62.681156031791474,62.41709664470411,62.549129486083984,35806900
2023-01-10,62.516096262478754,62.60686723069103,62.326300702852215,62.47483444213867,35695500
2023-01-11,62.71413235983553,62.9204288478613,62.590353207886224,62.887420654296875,31826700
2023-01-12,63.044201873984875,63.29175385816036,62.75538807794584,63.242244720458984,29404900
2023-01-13,62.92867635556926,63.349516617368174,62.89566816521214,63.242244720458984,26301500
2023-01-17,63.1432507942093,63.16801167074558,62.95346147713265,63.02772521972656,30961200
2023-01-18,63.415535233855024,63.60533076118271,63.08545961431533,63.101966857910156,52989700
2023-01-19,62.887446895800835,62.98647151781484,62.67289669593973,62.73065948486328,50070900
2023-01-20,62.71414339736336,62.85442352294922,62.49134592117818,62.85442352294922,36625400
2023-01-23,62.79666070060246,63.0194644722899,62.68938877447128,62.84617614746094,26764800
2023-01-24,62.72238598214393,62.9204288478613,62.61510777914225,62.887420654296875,27774500
2023-01-25,62.68109997195575,62.94515912287763,62.615083610308595,62.87914276123047,25857700
2023-01-26,63.01120276400777,63.10197372665346,62.78839902090672,63.03595733642578,25512400
2023-01-27,62.93694082608252,63.0194644722899,62.755405173169066,62.84617614746094,35813400
2023-01-30,62.61511737473745,62.73889654565557,62.48309087591623,62.49959182739258,32002000
2023-01-31,62.6646129714756,63.01118950373201,62.64810572955777,62.98643493652344,41006600
2023-02-01,63.00137770652232,63.83056137226341,62.83553717767251,63.64813995361328,46900900
2023-02-02,64.11248191917238,64.12906280926678,63.90518599906044,64.01297760009766,56399900
2023-02-03,63.515478395872584,63.73106795717272,63.29160155133928,63.34135055541992,39682300
2023-02-06,63.06773619492023,63.10090431573288,62.84385928715004,62.9350700378418,40944200
2023-02-07,62.87700086942656,63.31646721390708,62.83553915436747,63.15892028808594,37101300
2023-02-08,63.06770920550129,63.150632635132474,62.76091529007603,62.89358139038086,34066600
2023-02-09,63.109165698378355,63.109165698378355,62.429235384381705,62.48727798461914,42581900
2023-02-10,62.213647380559244,62.39606879320484,61.93172798004813,62.006351470947266,65905000
2023-02-13,62.047828494871126,62.371209687573014,61.98149226914493,62.16391372680664,38741300
2023-02-14,62.04781486090069,62.34632148490607,61.78247634247026,62.18048095703125,54193600
2023-02-15,61.95661100951635,62.08927712033051,61.84052579024022,62.080989837646484,44897600
2023-02-16,61.80737167089897,61.84882707221232,61.550326673773355,61.58348846435547,89945400
2023-02-17,61.483974425031306,61.923440786744244,61.25180399440332,61.823936462402344,75910300
2023-02-21,61.23521693949197,61.38447026331534,60.62162275318244,60.87038040161133,98782400
2023-02-22,61.02793039339768,61.5171521569004,61.02793039339768,61.268394470214844,70093300
2023-02-23,61.550287645075734,61.964879352347474,61.46736424268746,61.8736686706543,47908100
2023-02-24,61.35959722720825,61.624935772981814,61.29326100922238,61.50055694580078,47576500
2023-02-27,61.790774666826515,61.9980706190888,61.67468943965327,61.91515350341797,40292000
2023-02-28,61.89029445758447,61.89029445758447,61.70787296184913,61.7990837097168,32999000
2023-03-01,61.79906404257618,61.8157456542791,61.473718515285086,61.623878479003906,45341400
2023-03-02,61.29850667778637,61.77401196498396,61.29850667778637,61.69892883300781,37886100
2023-03-03,61.97423935080251,62.408031193875104,61.874130603356335,62.33295440673828,50123300
2023-03-06,62.47477035883922,62.558191132745826,62.28290321531374,62.33295440673828,33430800
2023-03-07,62.341303215715364,62.374666436181045,61.8824793768426,61.89082336425781,40222100
2023-03-08,61.9325321151985,62.03264087288248,61.47371462949179,61.59884262084961,54303900
2023-03-09,61.657230180511576,61.91583645677415,61.1900624485774,61.25680160522461,52669500
2023-03-10,61.29854064321645,61.69061903111384,61.03992789488545,61.26517105102539,81516000
2023-03-13,61.056603317456876,61.71563830735725,60.75628341409474,60.93146896362305,78478100
2023-03-14,61.473712575139295,61.65724210912781,61.12333511725326,61.37360382080078,66395600
2023-03-15,60.739587432621576,61.23178079559581,60.57274589256743,61.17338562011719,81454700
2023-03-16,61.006536626204266,61.69059711156729,60.9147718714339,61.57380676269531,63386700
2023-03-17,61.265159405275824,61.54879133808653,61.098311476036244,61.206764221191406,55132200
2023-03-20,61.0899783716581,61.365266337219595,60.956500018393456,61.039920806884766,38540800
2023-03-21,61.44033275087027,61.79904777172051,61.31519841995108,61.70728302001953,38203400
2023-03-22,61.71564627709014,62.391362964615716,61.49040313818265,61.76569747924805,55263500
2023-03-23,61.7573501288149,62.04098844299906,61.3318958398377,61.52376937866211,54660900
2023-03-24,61.27351672703731,61.47373430649252,61.223465514473396,61.398651123046875,44225600
2023-03-27,61.52376077929975,61.615525541833264,61.24846649169922,61.24846649169922,30905100
2023-03-28,61.131701412808425,61.29020540720305,61.01491100575971,61.21512222290039,38277200
2023-03-29,61.440360213840826,61.99094260555276,61.440360213840826,61.98260498046875,44457300
2023-03-30,62.12439935164862,62.35798006465897,61.957551439071885,62.34963607788086,37130200
2023-03-31,62.54151827005722,63.108788522389176,62.52483029418388,63.025367736816406,54218900
2023-04-03,62.96838656144957,63.102471902530084,62.82592568170724,62.976768493652344,43302900
2023-04-04,62.976779799208664,63.06896188936476,62.72537293632077,62.792415618896484,46144300
2023-04-05,62.750486965618244,62.80914769076222,62.36500128702361,62.440425872802734,37633900
2023-04-06,62.339864770671895,62.81753252421688,62.25606464424187,62.71696853637695,35719600
2023-04-10,62.49909921896876,62.69183890041802,62.35663834249916,62.65831756591797,29083900
2023-04-11,62.65833025374504,62.934876524213315,62.608051438584305,62.792415618896484,28875100
2023-04-12,63.11085444191362,63.16951518675818,62.72536863385765,62.77565383911133,41457600
2023-04-13,62.88457894626574,63.37062865960456,62.88457894626574,63.20302200317383,95864000
2023-04-14,63.186276445677294,63.31197986331191,62.91811213837612,63.08571243286133,43767600
2023-04-17,62.909708890365806,62.9851334728076,62.69182346652639,62.9180908203125,26391100
2023-04-18,63.06894883418936,63.15274897329145,62.834305887287165,62.96000289916992,28030700
2023-04-19,62.70857238769531,62.84265126720536,62.66666914148345,62.70857238769531,26979400
2023-04-20,62.55773175790315,62.75047135247455,62.47393165619654,62.6499137878418,30203900
2023-04-21,62.75049219481453,62.87619558589531,62.59127386674958,62.842674255371094,33061800
2023-04-24,62.876196821952725,63.06894287787105,62.809154159586335,63.01865768432617,24661600
2023-04-25,62.9851334728076,63.10245491790438,62.85943009776411,62.9180908203125,34575300
2023-04-26,62.90134418259677,62.94324745026399,62.582901086365304,62.67508316040039,33762700
2023-04-27,62.79240045164137,63.06056472362813,62.68346091392632,62.88458251953125,39687600
2023-04-28,62.90131850344081,63.253289184948535,62.90131850344081,63.15272521972656,33821100
2023-05-01,63.065200329009656,63.1241159136764,62.72853709320662,62.86320495605469,37748300
2023-05-02,62.86322163056759,62.90530053288121,62.59389225474878,62.80430603027344,39045300
2023-05-03,62.87163583316644,63.1578019173203,62.75380462831457,62.7706413269043,33178300
2023-05-04,62.60228712021914,62.62754216030668,62.35820643657627,62.58545684814453,45207600
2023-05-05,62.770613397925345,63.00627570277416,62.68644920638165,62.92211151123047,31591500
2023-05-08,62.87162350969407,62.87162350969407,62.6022941769212,62.74538040161133,18367400
2023-05-09,62.57703850144868,62.68645774454343,62.509704570516085,62.58545684814453,21732900
2023-05-10,62.93055497659091,63.0568045378415,62.728559531381634,62.9642219543457,35392700
2023-05-11,62.90528384720686,62.93053246616159,62.79587102463066,62.86320495605469,25265500
2023-05-12,62.854810849593804,62.94739343567754,62.518147483954735,62.63597869873047,27553200
2023-05-15,62.64438161807819,62.69487886302363,62.53496878025705,62.61913299560547,19764500
2023-05-16,62.5013211442168,62.518151423965605,62.12257242600854,62.181488037109375,40998700
2023-05-17,62.24879920439506,62.56862577306795,62.223550583357415,62.34980010986328,38534100
2023-05-18,62.16464794191928,62.442395673819895,62.122562617212274,62.383480072021484,29129200
2023-05-19,62.4423746655201,62.58545444727532,62.34137377299574,62.45078659057617,36044900
2023-05-22,62.467654141469474,62.84639643822477,62.467654141469474,62.72856521606445,34897700
2023-05-23,62.610728125378806,62.68648043042158,62.34139872549672,62.40031433105469,32415500
2023-05-24,62.2235613232518,62.299307199438594,61.83640075077551,61.962650299072266,38083200
2023-05-25,62.18989977009715,62.2067364693744,61.90374009557724,61.920570373535156,21457900
2023-05-26,61.98790049399989,62.375061076279074,61.962651867965,62.29930877685547,23547600
2023-05-30,62.577063827397815,62.577063827397815,62.35823167396049,62.56864547729492,27482600
2023-05-31,62.40029057996746,62.49287312793643,62.240374102327074,62.37504196166992,43393600
2023-06-01,62.41140771381897,62.84270139649839,62.39449044074375,62.74967575073242,42425700
2023-06-02,62.9695796735127,63.231739439890326,62.83427369643293,63.07106399536133,49950900
2023-06-05,63.020320892333984,63.0456968127546,62.86809763007017,63.020320892333984,24080200
2023-06-06,62.96111758122435,63.138716747733795,62.851181077622144,63.12179946899414,23006600
2023-06-07,63.17252821863204,63.248643056589124,62.69894772307807,62.775062561035156,32340900
2023-06-08,62.77506545202823,63.20635922946291,62.77506545202823,63.17253112792969,33987800
2023-06-09,63.223285045799635,63.307852085029815,63.164087473133364,63.189456939697266,27016700
2023-06-12,63.24865325133601,63.257111890705836,62.98649349933384,63.12179946899414,30629500
2023-06-13,63.28246206180828,63.375487710358506,63.1048694014986,63.19789505004883,39425900
2023-06-14,63.2570832475811,63.41775861054489,62.927267434065335,63.2232551574707,32864600
2023-06-15,63.30783437351035,63.5530832351011,63.274006276872,63.527713775634766,42412300
2023-06-16,63.50235232150956,63.5192695997051,63.34167689095904,63.36704635620117,47560800
2023-06-20,63.265544788226734,63.367029073567736,63.19789505004883,63.19789505004883,31930500
2023-06-21,63.07107100044435,63.17254888151203,62.91038908601723,63.0372428894043,39751900
2023-06-22,62.89345632324786,62.98648198315339,62.83425876258527,62.85116958618164,31504700
2023-06-23,62.758144649474836,62.800431387028354,62.58055196544056,62.741233825683594,33811100
2023-06-26,62.74968664701589,62.859629584948316,62.656660985096316,62.775062561035156,36111900
2023-06-27,62.84270968099505,63.04567827235936,62.825798857739734,62.986480712890625,31707600
2023-06-28,62.97804827509329,63.35015106201172,62.93576152128792,63.35015106201172,35679600
2023-06-29,63.121790748459944,63.18944694996881,62.94419805853705,63.18098831176758,41712000
2023-06-30,63.39239077518592,63.629180959958475,63.33319322899278,63.485416412353516,35842000
2023-07-03,63.496500939314934,63.50500523296729,63.36045818837888,63.38597106933594,13046500
2023-07-05,63.36043843931944,63.37744702132267,63.088359509128054,63.190391540527344,37947100
2023-07-06,62.73128128051758,62.799302660971385,62.56123431625893,62.73128128051758,52251100
2023-07-07,62.71427137952384,63.19891230295317,62.68876498674467,62.79079055786133,42269100
2023-07-10,62.85028132900659,63.17337946730167,62.84178352622056,63.1053581237793,45752200
2023-07-11,63.26692531923461,63.44547653198243,63.16489327471834,63.44547653198242,32000700
2023-07-12,63.845097568440835,64.0321531029459,63.78558048808697,63.93862533569336,42820700
2023-07-13,64.19369721258337,64.3892570252042,64.11717803821526,64.32123565673828,33954200
2023-07-14,64.25321315775527,64.3042259397698,63.811087244255354,63.85359573364258,36081800
2023-07-17,63.81958471500434,64.07466159748721,63.768571933257604,63.97262954711914,28836600
2023-07-18,64.02364450685296,64.23620639899143,63.998131630822066,64.15117645263672,25990800
2023-07-19,64.27022436268787,64.32124363880601,64.15969449037038,64.20220947265625,26794800
2023-07-20,63.9471181747751,64.02364382830845,63.75156486872979,63.92161178588867,27028500
2023-07-21,63.93862861073759,64.18520123822637,63.93862861073759,64.08317565917969,37447800
2023-07-24,64.1341786718166,64.22770642960201,63.95562744882842,63.97262954711914,20925500
2023-07-25,63.90459310503743,63.99811434439326,63.81956318165002,63.93009948730469,30067600
2023-07-26,63.90461152078936,64.24470536485615,63.87060083900782,64.18518829345703,33068400
2023-07-27,64.3042264484576,64.35524571775034,63.53900876468801,63.675045013427734,48675800
2023-07-28,63.94712927671994,64.09166983008627,63.89611649009069,64.04065704345703,27588400
2023-07-31,64.12568894478598,64.27873381166349,64.09167825360474,64.19371032714844,30744800
2023-08-01,64.03821143136742,64.03821143136742,63.79900890671248,63.875892639160156,34529700
2023-08-02,63.60251235961914,63.66231298604928,63.440200098039874,63.60251235961914,37500500
2023-08-03,63.397480010986335,63.52562606752651,63.294961862198356,63.39748001098633,30348000
2023-08-04,63.77338409423828,64.02113144046164,63.70503865022213,63.77338409423828,37411900
2023-08-07,63.892982482910156,63.92715520337817,63.730663690132076,63.892982482910156,19412600
2023-08-08,63.850276418389505,64.0723958824273,63.78193748296193,64.02967834472656,32545600
2023-08-09,64.0382080078125,64.1150982539295,63.901523651508384,64.0382080078125,27569200
2023-08-10,64.08091878573039,64.37137708589475,63.85025458945499,64.0211181640625,43697200
2023-08-11,63.79899324183147,63.95276718674991,63.71356472082752,63.92713928222656,23329000
2023-08-14,63.81608384182122,64.01257532923245,63.70502740323695,63.918601989746094,28545100
2023-08-15,63.74774998919607,63.89297915528643,63.68794936093653,63.71357727050781,32968600
2023-08-16,63.68796492303347,63.8588220404439,63.5171012878418,63.5171012878418,31759400
2023-08-17,63.551249957862154,63.57687786399427,63.098472902117955,63.25224685668945,38546600
2023-08-18,63.12409915900606,63.491447678785875,63.098471253543515,63.29495620727539,44130500
2023-08-21,63.286411170361475,63.337666975822195,63.08137491296281,63.27786636352539,30768700
2023-08-22,63.41456801189798,63.440195918997055,63.260794051524506,63.312049865722656,18135400
2023-08-23,63.55981552253788,63.91861936111955,63.55981552253788,63.82464599609375,33378000
2023-08-24,63.8331766226222,63.8331766226222,63.40602742843204,63.47437286376953,34336100
2023-08-25,63.491464687328936,63.816095773116594,63.44020886267309,63.73921203613281,31149300
2023-08-28,63.986968883570164,64.01259679970246,63.80756695286276,63.978424072265625,21461600
2023-08-29,63.91006185705929,64.37992858886719,63.884433947647885,64.37992858886719,42178200
2023-08-30,64.37992172992324,64.48243987442636,64.29449320172677,64.35429382324219,29458200
2023-08-31,64.30302440665541,64.39699773265043,64.20905759843858,64.31156921386719,30824500
2023-09-01,64.53559267838602,64.578503758432,64.24376721184412,64.4325942993164,33213100
2023-09-05,64.33819094749092,64.33819094749092,63.96053671272157,64.01203918457031,29500600
2023-09-06,63.9519460416322,63.98627883344643,63.72878616899498,63.8575325012207,30797500
2023-09-07,63.75455477996729,64.10646109883525,63.75455477996729,64.07212829589844,28757400
2023-09-08,64.20085812982357,64.26951716969606,63.99486136527341,64.0463638305664,26389100
2023-09-11,64.13219576580045,64.15794372558594,64.00344941856177,64.15794372558594,29159400
2023-09-12,63.994850897869455,64.16651484024948,63.994850897869455,64.054931640625,21668500
2023-09-13,64.029219158525,64.29529677954353,64.029219158525,64.22663116455078,27498900
2023-09-14,64.29530049304523,64.37254440313835,64.22663487408656,64.30387878417969,29575900
2023-09-15,64.11504879424889,64.2437951870714,64.06355285644531,64.06355285644531,41636900
2023-09-18,63.98629903615532,64.1751196282851,63.98629903615532,64.10646057128906,19549700
2023-09-19,63.96910784697025,64.06352138543882,63.86611602195751,63.909027099609375,33937200
2023-09-20,64.0549378687644,64.16652107923825,63.84894766618953,63.8575325012207,26715100
2023-09-21,63.60005816491012,63.651560641628585,63.40265274047852,63.402652740478516,43327300
2023-09-22,63.53140339451705,63.74597853054709,63.50565542592361,63.51424026489258,36657300
2023-09-25,63.351147694535626,63.53997482211652,63.28248864221611,63.42839813232422,30197500
2023-09-26,63.37690861318986,63.41982625943586,63.11083754174228,63.15375518798828,39193000
2023-09-27,63.33397640880311,63.385472328486216,62.95632220229699,63.06790542602539,45532200
2023-09-28,62.9563220197918,63.394056980763004,62.92198922399884,63.368309020996094,45776600
2023-09-29,63.63440281443998,63.6944835915374,63.265333312751956,63.27391815185547,51698300
2023-10-02,63.071130677745586,63.191923016783015,62.812292772389156,62.88994216918945,69255900
2023-10-03,62.639724976956586,62.81229015602835,62.22558171256136,62.25146484375,77754200
2023-10-04,62.39815440783992,62.66562226747502,62.225595772466946,62.57071304321289,138971500
2023-10-05,62.5275862104787,62.70877478005657,62.46719002061941,62.63111877441406,56138500
2023-10-06,62.38089044938735,62.829546773813135,62.20832526100139,62.717384338378906,52741500
2023-10-09,62.72601857065966,63.19193478630485,62.72601857065966,63.183311462402344,27277200
2023-10-10,63.01937826842093,63.36450213412928,62.941722271858694,63.166053771972656,50761600
2023-10-11,63.2868319113529,63.36448789045889,62.881311954003976,63.15740966796875,53330500
2023-10-12,63.13154897178422,63.13154897178422,62.631119630288154,62.82093811035156,60368000
2023-10-13,62.99350037254174,63.191942168521706,62.708772665936635,62.769168853759766,54191200
2023-10-16,62.74327744216983,62.90721275151699,62.70013449254481,62.75190734863281,39352900
2023-10-17,62.48443263609739,62.64836794472646,62.37227018332953,62.45854949951172,50948700
2023-10-18,62.38950610842992,62.518928338150126,62.113408423614565,62.156551361083984,58306500
2023-10-19,62.15655571539944,62.46716645541224,61.93222427368164,61.93222427368164,70971900
2023-10-20,62.0012645856546,62.19970635904175,61.96675154187205,62.06166076660156,64845500
2023-10-23,61.92359242667795,62.4844177220367,61.845943035454646,62.311859130859375,47508700
2023-10-24,62.47581992851102,62.65700849808889,62.40679383076012,62.63111877441406,46427900
2023-10-25,62.475808002201134,62.5275742742869,62.225593382637044,62.294612884521484,42518300
2023-10-26,62.303243268784705,62.62248397537233,62.208334047439465,62.51031494140625,45233400
2023-10-27,62.57070472257303,62.648360706047185,62.32049670936183,62.43265914916992,35621800
2023-10-30,62.42404895662003,62.553471248154445,62.35502285677617,62.44993209838867,29094000
2023-10-31,62.475796449565955,62.81229032128055,62.44990673562071,62.61384201049805,42185900
2023-11-01,62.69887109321182,63.21066665649414,62.69887109321182,63.21066665649414,59313100
2023-11-02,63.609670920512286,64.00869437143835,63.6009946273412,63.92195129394531,68930600
2023-11-03,64.32097910722075,64.58988465110856,64.1908611731201,64.54651641845703,88763600
2023-11-06,64.39905839825727,64.52917635761699,64.22557219782719,64.28629302978516,93899100
2023-11-07,64.2429088749158,64.3730268154479,64.10412125826869,64.29496002197266,50458200
2023-11-08,64.27761498452381,64.39038696800029,64.24291642176752,64.32966613769531,41143500
2023-11-09,64.23425580142062,64.35569747915336,63.91329901422689,63.93064498901367,62856100
2023-11-10,64.11278573521473,64.2775955859759,64.07808718293023,64.2428970336914,35563300
2023-11-13,64.00871136974328,64.24291840297833,64.00871136974328,64.18219757080078,37530100
2023-11-14,64.72868224303774,64.99758780090106,64.72868224303774,64.83277130126953,68210800
2023-11-15,64.7199921156061,64.80673518494997,64.56385194355835,64.62457275390625,44022800
2023-11-16,64.65060577866183,64.77204741958036,64.58120866440179,64.7113265991211,52928200
2023-11-17,64.72000754559129,64.85879516601562,64.60724219036692,64.85879516601562,44272100
2023-11-20,64.75470595901474,65.01493522850043,64.75470595901474,64.92819213867188,30846200
2023-11-21,64.88481179427784,65.0322756812747,64.88481179427784,65.01492309570312,29493900
2023-11-22,65.10168616942453,65.19710555546524,64.954215634042,65.1277084350586,40866800
2023-11-24,65.07564217064918,65.08431846320319,65.01492135891536,65.05829620361328,8536200
2023-11-27,65.05830529320095,65.23179146008694,64.99758447298355,65.15372467041016,31007400
2023-11-28,65.1450375474618,65.465994182728,65.10166932198601,65.43997192382812,44031100
2023-11-29,65.70022726817267,65.96046319684388,65.67420499892046,65.79564666748047,48815500
2023-11-30,65.7696060792734,65.80430463463654,65.47467828579586,65.67418670654297,55047100
2023-12-01,65.60796157473287,66.23537307489543,65.52953181307245,66.21794128417969,60321100
2023-12-04,65.83454016704512,66.09595724031743,65.83454016704512,66.0523910522461,33105700
2023-12-05,65.93909575767555,66.19180354942252,65.93909575767555,66.1133804321289,32466500
2023-12-06,66.19182234905396,66.252820340367,66.07854226469617,66.12210845947266,21297200
2023-12-07,66.21793503221913,66.34864685712523,66.15693706703357,66.23536682128906,27779300
2023-12-08,66.06110245519504,66.14824813074245,65.93910648736663,66.10467529296875,30123200
2023-12-11,66.0524098284687,66.06983497899428,65.85198403186645,66.06111907958984,30141700
2023-12-12,66.02624318085819,66.23538481684164,65.87810617491428,66.20924377441406,29203400
2023-12-13,66.313824440844,67.22880104311419,66.27896749284216,67.22008514404297,64201300
2023-12-14,67.54319973685074,67.76212623154167,67.385572393429,67.51692962646484,67220400
2023-12-15,67.45563414679256,67.73585980800534,67.21043752836974,67.3680648803711,36336400
2023-12-18,67.49941159896287,67.49941159896287,67.19291587370991,67.4118423461914,34793600
2023-12-19,67.4906528267422,67.68330919195212,67.46438271896008,67.6044921875,25269400
2023-12-20,67.68330880684609,67.90223527859249,67.57822169520978,67.61325073242188,38376400
2023-12-21,67.87598036223032,67.98106081627891,67.70959406851046,67.91976165771484,22861400
2023-12-22,68.0335911136118,68.0861313278081,67.79714678751735,67.84093475341797,18048400
2023-12-26,67.86721055014891,67.98104991748644,67.84969937098396,67.97229766845703,12374700
2023-12-27,68.01608097665193,68.37512363070346,67.96354075649077,68.25252532958984,22835300
2023-12-28,68.21751260796668,68.22627154045762,67.90225784937242,68.03361511230469,22648100
2023-12-29,68.01610121620604,68.18248753770308,67.77090454101562,67.77090454101562,36993900
2024-01-02,67.5431900024414,67.639518180711,67.46437968264198,67.5431900024414,41547100
2024-01-03,67.18418302071774,67.49943779794137,67.03531456511445,67.35932159423828,39495500
2024-01-04,67.26298300842558,67.34180003113899,67.07908553023735,67.09660339355469,32856100
2024-01-05,67.07908131764181,67.42936506981025,67.03530002431255,67.14913940429688,31158500
2024-01-08,67.16663792638458,67.5782207565277,67.16663792638458,67.52568054199219,33479100
2024-01-09,67.43811146034339,67.7095781442671,67.39432349404994,67.63076782226562,25593500
2024-01-10,67.78839359900182,67.85844498992341,67.67454756168145,67.75336456298828,35702800
2024-01-11,67.73585332254031,67.98104991748644,67.57822598563119,67.97229766845703,35947100
2024-01-12,68.02484721687084,68.23501480120605,67.98105924129361,68.0423583984375,31155500
2024-01-16,67.91099420817193,67.91099420817193,67.54319265799766,67.61325073242188,43669900
2024-01-17,67.49943265583708,67.49943265583708,67.19293683497082,67.32428741455078,54160800
2024-01-18,67.42059801716672,67.47314491638161,67.29799972084207,67.46438598632812,34837600
2024-01-19,67.4906625459371,67.57823181152344,67.236706998962,67.57823181152344,44359700
2024-01-22,67.58697985597216,67.80590632522821,67.58697985597216,67.63076782226562,36758900
2024-01-23,67.59574414652413,67.64828436535879,67.45562798815683,67.55195617675781,24561500
2024-01-24,67.77964409253654,67.80591420292242,67.45563047519563,67.51692962646484,27623300
2024-01-25,67.75338940256623,68.03361511230469,67.69209023734555,68.03361511230469,48268800
2024-01-26,67.9985588125513,68.10363923589905,67.94601191977218,67.98104095458984,26232800
2024-01-29,68.00733028494568,68.15619869954944,67.92851327179245,68.12992858886719,25924900
2024-01-30,68.12993434959196,68.1562044624955,67.89348997124618,68.0423583984375,32486600
2024-01-31,68.04234297633644,68.21748815784089,67.80590533268735,67.84969329833984,55548900
2024-02-01,68.05563459290899,68.30205246642616,67.86201863103591,68.24044799804688,48019300
2024-02-02,67.80921751443354,68.02043187786991,67.80041495759515,67.93242645263672,42727400
2024-02-05,67.72119676764744,67.77400538758238,67.46598308122317,67.61559295654297,51908600
2024-02-06,67.6508004215634,67.95882274593714,67.6508004215634,67.86201477050781,32948200
2024-02-07,68.00283375914024,68.02924143237176,67.78281681623398,67.97643280029297,42954100
2024-02-08,67.92360949018133,68.02922000669282,67.87080758911665,67.94120788574219,25548400
2024-02-09,67.98523089372202,68.12604495083978,67.8884229080495,68.08203887939453,33951400
2024-02-12,68.0556353908399,68.1700417722047,67.91482133895995,67.93242645263672,36249100
2024-02-13,67.47478520740134,67.58919829926496,67.27237340767596,67.38677978515625,69904200
2024-02-14,67.58038796746122,67.756398791701,67.5275860630658,67.65079498291016,38603100
2024-02-15,67.76522639837783,67.96764496402707,67.71242447446282,67.88843536376953,44319900
2024-02-16,67.70359540556315,67.77400241947117,67.60678744003522,67.68599700927734,50322900
2024-02-20,67.66839268879441,67.87960701860248,67.60678822950112,67.8268051147461,31994100
2024-02-21,67.81802731555706,67.87083595307318,67.60681290864741,67.70362091064453,38674100
2024-02-22,67.89723195666511,68.03803931286123,67.85322588101256,68.02924346923828,45450200
2024-02-23,68.09083967198086,68.1700425412692,68.02043264524657,68.07323455810547,24686900
2024-02-26,68.04684934853486,68.0732503110738,67.83563493383811,67.85323333740234,32795300
2024-02-27,67.89720853964899,67.94120788574219,67.80920313308047,67.94120788574219,30926600
2024-02-28,67.89722293966673,68.01162932103152,67.85321686985836,67.93242645263672,24667600
2024-02-29,68.02924784237605,68.17885776619698,67.97643920532141,68.05564880371094,43322400
2024-03-01,68.08925382707065,68.3370753255652,67.95649038069732,68.3105239868164,39342900
2024-03-04,68.25741975643452,68.35477916471804,68.17775898937107,68.2928237915039,21607300
2024-03-05,68.29285554736435,68.46101635135142,68.20434204221789,68.23974609375,38076900
2024-03-06,68.41675827860983,68.51411772067716,68.31054613654594,68.40790557861328,34335200
2024-03-07,68.58492353533043,68.60262893647814,68.43446138873496,68.48756408691406,30393000
2024-03-08,68.58490304691104,68.79732728143382,68.49639632550821,68.5052490234375,38317900
2024-03-11,68.45212693815466,68.53178769953645,68.41672965823915,68.49638366699219,27177600
2024-03-12,68.60259871071857,68.60259871071857,68.38132856228616,68.55834197998047,33351700
2024-03-13,68.50523826198848,68.75305974403825,68.50523826198848,68.58489227294922,28482200
2024-03-14,68.56720794750883,68.60261198842579,68.1777702500527,68.25743103027344,46677200
2024-03-15,68.22203324119027,68.36364266520475,68.11582110870619,68.21318054199219,53985300
2024-03-18,68.39019620492692,68.43445294970665,68.31054216748086,68.37249755859375,34649300
2024-03-19,68.35479430780073,68.66457124249827,68.34594160891488,68.64686584472656,41841500
2024-03-20,68.62916211318719,68.90353498463712,68.56720673083946,68.87698364257812,36886700
2024-03-21,68.99203772061483,69.0008904183328,68.75306890326844,68.8415756225586,34693300
2024-03-22,68.86814190884017,68.93895000069101,68.73538517740901,68.77078247070312,26955700
2024-03-25,68.6468682710361,68.74422770432943,68.62916962526957,68.6645736694336,29373100
2024-03-26,68.74420704749964,68.75305974403825,68.56719363250093,68.58489227294922,28522200
2024-03-27,68.75306559916957,68.94778442382812,68.68225752608838,68.94778442382812,28891100
2024-03-28,68.8592805125887,68.96548587390544,68.78847243662435,68.79732513427734,31546700
2024-04-01,68.8106982150935,68.8106982150935,68.49044102252951,68.51712799072266,47857400
2024-04-02,68.28580537218986,68.4192469396291,68.25022050173139,68.40145111083984,45551200
2024-04-03,68.30361096800863,68.4904264928524,68.24133912639404,68.45484161376953,29542300
2024-04-04,68.5971645048014,68.69502120178218,68.30359441385907,68.40145111083984,36056400
2024-04-05,68.34809316793843,68.4370519713094,68.31250828916572,68.33919525146484,30857300
2024-04-08,68.34809034568856,68.53490586119005,68.30360755227906,68.49932098388672,31067800
2024-04-09,68.6060624683832,68.70391916543414,68.51709689861322,68.64164733886719,32219100
2024-04-10,68.18795853625221,68.28581524738459,67.87659935861328,68.03672790527344,76623900
2024-04-11,68.06339266536159,68.1078686550201,67.79650957893531,67.97443389892578,50836000
2024-04-12,67.94776441985042,67.9833492965533,67.83211866090694,67.93887329101562,41441700
2024-04-15,68.01002166947261,68.01002166947261,67.46736429361309,67.54743194580078,55560400
2024-04-16,67.52965405877845,67.52965405877845,67.24497505919682,67.32504272460938,55746100
2024-04-17,67.51186581456113,67.64530741383064,67.35173725286207,67.41400909423828,48158800
2024-04-18,67.41400278911722,67.5118595002877,67.28945911801317,67.46737670898438,40291400
2024-04-19,67.52965473970087,67.68088536941283,67.520756824094,67.59192657470703,54739500
2024-04-22,67.73426260582715,67.99224787409247,67.70757564482062,67.96556091308594,40772500
2024-04-23,68.02783814510475,68.28582343382585,67.94777046861525,68.24134063720703,43554400
2024-04-24,68.20574890703743,68.23243586747967,67.938872515494,68.09010314941406,40496500
2024-04-25,67.6808927518117,67.96556499819393,67.529662105604,67.94776916503906,46371600
2024-04-26,67.938862159594,68.19684738307954,67.938862159594,68.16126251220703,34500800
2024-04-29,68.25025233972674,68.36589813232422,68.2057695341229,68.36589813232422,33157800
2024-04-30,68.14347296019807,68.28581245679958,67.8676986694336,67.8676986694336,49937500
2024-05-01,67.92134819968551,68.52946590027227,67.90346539506257,68.22541046142578,71484700
2024-05-02,68.39532125744638,68.663604238457,68.2611763554945,68.64572143554688,41497900
2024-05-03,68.99450007437176,69.20912784238472,68.80669992449869,68.93190002441406,44204400
2024-05-06,69.01239776611328,69.06605983686275,68.96768733386646,69.01239776611328,29547100
2024-05-07,69.09288429229211,69.11076709979172,68.88719448012475,69.0213394165039,34064000
2024-05-08,68.8514296345,68.91402970199388,68.81565719266126,68.8603744506836,22959500
2024-05-09,68.82458725286916,68.91401492684493,68.7351595788934,68.87824249267578,24590900
2024-05-10,68.86927698996018,68.88715978845399,68.69041489056487,68.77090454101562,24633800
2024-05-13,68.9140013803003,68.9140013803003,68.72620125499915,68.7530288696289,22109800
2024-05-14,68.7888295670061,68.88720207633874,68.77094675753456,68.8603744506836,27298700
2024-05-15,69.08395434834132,69.27175457054071,69.0302990913976,69.26280975341797,56544400
2024-05-16,69.27173927274019,69.27173927274019,69.09288390716152,69.10182189941406,31749800
2024-05-17,69.05710830716707,69.1375911711235,69.00345306452945,69.11076354980469,31550300
2024-05-20,69.06605491471612,69.14653778076172,69.0392204698062,69.14653778076172,18665000
2024-05-21,69.10182587118423,69.21808800609814,69.08394306275646,69.09288787841797,20295900
2024-05-22,68.9944961014937,69.03026853125161,68.87823399905714,68.94083404541016,31110700
2024-05-23,69.012386864545,69.05710411262324,68.67255897699039,68.69938659667969,36464700
2024-05-24,68.80669596243465,68.95872367173578,68.7172614765932,68.94083404541016,20488500
2024-05-28,69.01239272649119,69.03028235639968,68.6457371881034,68.66361999511719,27771700
2024-05-29,68.44898670431814,68.54735919223765,68.43109707584506,68.45793151855469,38800000
2024-05-30,68.52948624627803,68.75305889635801,68.52948624627803,68.73517608642578,44210200
2024-05-31,68.78881574102633,68.99450553453325,68.78881574102633,68.97661590576172,45381900
2024-06-03,69.06468387138199,69.19046783447266,69.03772428953809,69.19046783447266,36791300
2024-06-04,69.10957710366097,69.27130026103684,69.10059743443017,69.15450286865234,39230600
2024-06-05,69.28927519532743,69.37911987304688,69.14551822720871,69.37911987304688,29793700
2024-06-06,69.34318648724141,69.34318648724141,69.21740255686947,69.26232147216797,24398300
2024-06-07,68.99278166495588,69.12755210903698,68.95684242288695,69.08262634277344,32498800
2024-06-10,69.0107602324378,69.15451722648952,68.96584131282972,69.1455307006836,24875700
2024-06-11,69.10959050995862,69.24436097636699,69.04669853959614,69.2353744506836,25339600
2024-06-12,69.71156398670747,69.75648976459983,69.495935333189,69.51390838623047,51775700
2024-06-13,69.67563068759902,69.67563068759902,69.41507625956292,69.50492095947266,38532000
2024-06-14,69.28030022438995,69.34319219475243,69.13654323229817,69.2353744506836,52953300
2024-06-17,69.12756728378886,69.3521824549946,69.03771573153773,69.28030395507812,33165000
2024-06-18,69.36115544264146,69.54983820041808,69.34318924674913,69.49592590332031,46845500
2024-06-20,69.46897022344747,69.48693641857463,69.3072470484627,69.45100402832031,26989000
2024-06-21,69.44203852748899,69.54985629502481,69.37016001579843,69.5318832397461,26857600
2024-06-24,69.50491722997798,69.63968769996669,69.45999145507812,69.45999145507812,28766200
2024-06-25,69.50491705968288,69.55882250566195,69.43303856190357,69.54984283447266,26111600
2024-06-26,69.41508303991583,69.42406271248606,69.33421800380044,69.39710998535156,29282000
2024-06-27,69.36115441614133,69.47795867919922,69.34318822051489,69.47795867919922,29404500
2024-06-28,69.52288725699101,69.64867120798677,69.30725860595703,69.30725860595703,34952000
2024-07-01,69.42919057771134,69.47434657593236,69.26661382415905,69.29370880126953,31113100
2024-07-02,69.30274539716721,69.50144420050944,69.26661646268053,69.48338317871094,30418400
2024-07-03,69.4743382760477,69.72723388671875,69.4743382760477,69.72723388671875,22067300
2024-07-05,69.79950052250986,69.95304332102893,69.76337158917194,69.93498229980469,25941500
2024-07-08,69.91692352294922,69.98014743559774,69.8265977412602,69.91692352294922,26962000
2024-07-09,69.91692415029034,69.91692415029034,69.75434738903688,69.83563232421875,19108500
2024-07-10,69.91692977995281,70.01627574510002,69.88080084222189,69.99821472167969,25361900
2024-07-11,70.23305286728227,70.30530385545008,70.18788997014809,70.25111389160156,44932500
2024-07-12,70.26013672365653,70.46786947944219,70.26013672365653,70.43174743652344,31688100
2024-07-15,70.48593589928032,70.51303087634042,70.35948807907361,70.4407730102539,23235600
2024-07-16,70.51303289444553,70.74786752050306,70.44980898253269,70.71173858642578,41375400
2024-07-17,70.50397671554202,70.6755873755955,70.47688174624672,70.63042449951172,32750400
2024-07-18,70.66656915927175,70.69366413460095,70.4227074904199,70.48593139648438,42513000
2024-07-19,70.55819525940763,70.56722232469255,70.34142165655798,70.43174743652344,36125700
2024-07-22,70.6033380492087,70.70269087587099,70.54914810407955,70.69365692138672,32378800
2024-07-23,70.68463673406895,70.8291455654341,70.65754175886853,70.70269775390625,28826900
2024-07-24,70.63043333644035,70.72978616354527,70.45882954580408,70.47689056396484,37612800
2024-07-25,70.52206032721963,70.74786097614832,70.48593139648438,70.48593139648438,35409000
2024-07-26,70.78399645458033,70.78399645458033,70.63948071827122,70.71173858642578,23683700
2024-07-29,70.81109054982191,70.84721948344888,70.57625592669137,70.64851379394531,28468400
2024-07-30,70.74787052103959,70.76593154339943,70.55819877725676,70.68464660644531,33652100
2024-07-31,70.87430661345371,70.9917204665737,70.77495377970268,70.93753051757812,50714800
2024-08-01,70.99111473914017,71.09098768589824,70.76413202868324,70.78228759765625,51319800
2024-08-02,70.64608417188393,70.79135640599081,70.46450080621169,70.54621124267578,71578700
2024-08-05,69.58381110788913,70.25567791351095,69.52933748031386,70.11041259765625,104456100
2024-08-06,70.34648907246894,70.64610100451962,70.06502578356377,70.37372589111328,60113400
2024-08-07,70.80044050706857,70.82767732032147,70.4645036473723,70.50990295410156,56107800
2024-08-08,70.72781705304529,70.83676432556719,70.62794410192495,70.80045318603516,31528100
2024-08-09,70.83676659589429,70.90032148255665,70.66426443321826,70.79137420654297,29759900
2024-08-12,70.85490107655521,70.85490107655521,70.70055454525706,70.83673858642578,33878400
2024-08-13,70.91847410187326,71.17269361311328,70.90031160709202,71.16361236572266,37310200
2024-08-14,71.14546037726036,71.31796945155031,71.09098674410039,71.29072570800781,36086900
2024-08-15,71.32703412216364,71.38151467491512,71.2271611902411,71.3542709350586,39411300
2024-08-16,71.31795164319381,71.61756347772202,71.30887039761393,71.58124542236328,33682600
2024-08-19,71.55403040765556,71.72653949141493,71.49955677150538,71.69930267333984,29604300
2024-08-20,71.73561513060795,71.75377069891744,71.51770674912022,71.6357421875,33189300
2024-08-21,71.70837975046395,71.82640826424465,71.64482486966473,71.7991714477539,34266700
2024-08-22,71.79915807442204,71.8082323935871,71.62664903282896,71.70836639404297,29292100
2024-08-23,71.88997575443697,72.0897216796875,71.79918404122229,72.0897216796875,32590900
2024-08-26,72.08061848206873,72.11693654168867,71.93535317055058,71.94442749023438,20460100
2024-08-27,71.86272026621438,72.06246613957921,71.8264022049697,71.98983001708984,22784300
2024-08-28,72.00798009395928,72.01706134031852,71.88995159913459,71.95350646972656,22351600
2024-08-29,72.02613830566406,72.05337511616155,71.93534662835211,72.02613830566406,18353000
2024-08-30,72.10785340248971,72.10785340248971,71.94442560197014,72.03521728515625,27633300
2024-09-03,71.96223477641308,72.03522046035529,71.75240963545161,71.77977752685547,31596800
2024-09-04,71.76154642823109,72.11734299579112,71.76154642823109,72.04435729980469,32371800
2024-09-05,72.17207577144877,72.32716514871422,72.11733998189597,72.2906723022461,44675300
2024-09-06,72.31803652722051,72.41839010984069,72.06259357520496,72.1994400024414,49888900
2024-09-09,72.31804472230885,72.41839831630111,72.2176980886158,72.37278747558594,24823800
2024-09-10,72.38189581171997,72.40927066485628,72.16294570871744,72.23593139648438,38347600
2024-09-11,72.15382402885909,72.35453119916835,72.04435245254393,72.34541320800781,42342700
2024-09-12,72.29979887452745,72.51874899794517,72.26330602724134,72.44577026367188,28515000
2024-09-13,72.54610029042674,72.69207164616415,72.52785735110824,72.64645385742188,31806800
2024-09-16,72.67383672406866,72.89278682153154,72.65558682243953,72.82892608642578,31402400
2024-09-17,72.89280866437802,72.92930151827352,72.80158000978935,72.8471908569336,27423900
2024-09-18,72.87452553432334,73.23944694661324,72.79242187071404,72.91101837158203,39546900
2024-09-19,73.24857850619944,73.28507134675137,73.0661143034398,73.1299819946289,48785900
2024-09-20,73.12999328850817,73.22122192382812,72.98402190375727,73.22122192382812,43626300
2024-09-23,73.15735916448268,73.17560210692382,73.05700558031013,73.0843734741211,29049400
2024-09-24,73.09349822998047,73.14823401745599,72.98401969473092,73.09349822998047,28674500
2024-09-25,73.05699321607632,73.08436110525552,73.00225047742057,73.0113754272461,28899100
2024-09-26,73.15734988496844,73.15734988496844,73.00225357254834,73.1299819946289,32732300
2024-09-27,73.18473273574104,73.32157917571053,73.16648283158561,73.31245422363281,36712700
2024-09-30,73.28508884413947,73.32158169340434,73.15736735186204,73.25772094726562,31551500
2024-10-01,73.33104466325057,73.34021414841412,73.15686641075023,73.22103881835938,45992200
2024-10-02,73.13852023200016,73.23019409179688,73.05601585646328,73.23019409179688,41214300
2024-10-03,73.13850411321336,73.16600556566469,73.00098985669109,73.05599975585938,31147700
2024-10-04,73.04685263401883,73.07435409488865,72.91850782044787,72.9735107421875,40122800
2024-10-07,72.9185090896175,72.9185090896175,72.65264997280235,72.66181945800781,69202500
2024-10-08,72.76267125719964,72.84517565082044,72.69849884184946,72.83600616455078,40947200
2024-10-09,72.82684734426033,72.86351829691908,72.7351664654789,72.79017639160156,42426500
2024-10-10,72.79016520972075,72.79933469504411,72.65265090694234,72.75349426269531,30091700
2024-10-11,72.73515819904034,72.96434638140828,72.73515819904034,72.94601440429688,26970800
2024-10-14,72.99185075959149,73.00101325050105,72.79016405129532,72.98268127441406,12065800
2024-10-15,72.97352495558185,73.08353781475658,72.95519297618729,72.96435546875,31134400
2024-10-16,73.06518106035892,73.16602440816114,73.02851711049215,73.09268951416016,31626300
2024-10-17,73.12935806591355,73.15686652144582,72.863505944179,72.98268127441406,46599300
2024-10-18,73.06518711588943,73.15686798095703,73.01935367762363,73.15686798095703,28905600
2024-10-21,73.02851825650116,73.0743516916876,72.79016061302207,72.8635025024414,36341500
2024-10-22,72.81766008395566,72.84516154316982,72.68014579361751,72.76265716552734,35466600
2024-10-23,72.6618153748105,72.69848631930374,72.48763013703453,72.54263305664062,39761500
2024-10-24,72.69849133929114,72.80849718609949,72.62514944524025,72.75349426269531,30163900
2024-10-25,72.84516865873756,72.92768003870717,72.65265143116588,72.6801528930664,35590200
2024-10-28,72.80849258824313,72.90016645288354,72.77182164353346,72.8635025024414,31854500
2024-10-29,72.65264777417453,72.90016791308827,72.63431579858627,72.8818359375,42992200
2024-10-30,72.872669594827,73.01935338292877,72.72599280099323,72.75349426269531,28728700
2024-10-31,72.77184522232952,72.77184522232952,72.55182647705078,72.55182647705078,43194600
2024-11-01,72.81439662785343,72.86046700745023,72.53799543833168,72.5564193725586,44045700
2024-11-04,72.83283455852403,72.87889791317417,72.68541495319472,72.75912475585938,27291200
2024-11-05,72.73146944001059,72.97101570228166,72.73146944001059,72.96180725097656,31611900
2024-11-06,72.98947869823975,73.11846736664488,72.86049002983462,73.09082794189453,43173100
2024-11-07,73.06314967514675,73.43168451503709,73.01707930548471,73.40404510498047,51325800
2024-11-08,73.50540326666058,73.55147364194586,73.40405406451482,73.52383422851562,30543400
2024-11-11,73.51461249240467,73.54225190348312,73.44090270996094,73.44090270996094,11008700
2024-11-12,73.34876312913052,73.43168135573295,73.09078594056582,73.14606475830078,44594900
2024-11-13,73.33034912582706,73.3395646073641,73.13686618966624,73.16451263427734,33873600
2024-11-14,73.21057959224083,73.27507390747375,73.00788116455078,73.00788116455078,32749300
2024-11-15,72.96181758685383,73.04473583645887,72.83282895678833,72.99867248535156,33709500
2024-11-18,73.03550688426333,73.14607155936463,72.96180413021429,73.13685607910156,27780900
2024-11-19,73.08158537763707,73.31192320434789,73.06316144441536,73.24742889404297,34523200
2024-11-20,73.23820472769802,73.24742020789236,73.14607101381003,73.22899627685547,19934000
2024-11-21,73.28429988200388,73.37643362704891,73.21980555753693,73.25666046142578,28040000
2024-11-22,73.24743569698681,73.33035394821458,73.20136531562476,73.23822021484375,29564900
2024-11-25,73.45013123556127,73.56990438129138,73.45013123556127,73.5146255493164,35003000
2024-11-26,73.52382336424128,73.52382336424128,73.32112498990159,73.37640380859375,41103500
2024-11-27,73.44092138297337,73.59754943847656,73.42249744735386,73.59754943847656,30239600
2024-11-29,73.7173099300978,73.77258875154283,73.60674525785609,73.74494934082031,25037800
2024-12-02,73.9772474906308,73.9772474906308,73.60703590845146,73.71810150146484,32387400
2024-12-03,73.78288799875634,73.80139540032593,73.68107963712706,73.71810150146484,24868500
2024-12-04,73.77365087880652,73.89396667480469,73.70886436385359,73.89396667480469,22733500
2024-12-05,73.84768469237532,73.87544932916255,73.77364095347633,73.82917022705078,23106300
2024-12-06,73.9402514323772,74.04205982953889,73.90322955511829,73.94950866699219,29931300
2024-12-09,73.94950764319897,73.98652951994532,73.83844201295993,73.8569564819336,22095100
2024-12-10,73.98652489148077,73.98652489148077,73.80141551932914,73.89396667480469,27195200
2024-12-11,73.9865193292316,73.99576950124336,73.88471094750221,73.9124755859375,24730000
2024-12-12,73.86618467936032,74.03277954455493,73.69958981416572,73.70884704589844,29081600
2024-12-13,73.77365568176863,73.77365568176863,73.46823049373442,73.49600219726562,34201100
2024-12-16,73.62556885825356,73.69035537181263,73.56078234469447,73.63481903076172,22269000
2024-12-17,73.49598486260322,73.57927876994823,73.47747039794922,73.47747039794922,29039500
2024-12-18,73.62539425652697,73.62539425652697,72.70438106982881,72.72298431396484,80034500
2024-12-19,72.98349008721584,73.03931402874656,72.64857482910156,72.64857482910156,69005700
2024-12-20,72.56484470619259,73.18815641238425,72.56484470619259,73.10443115234375,63276200
2024-12-23,73.1695379842307,73.20675156911689,72.90904998779297,72.90904998779297,29239400
2024-12-24,72.9369685131083,73.16024295561189,72.89044975111038,73.14163970947266,11926100
2024-12-26,73.03931651308595,73.32771301269531,73.0021029167222,73.32771301269531,18384900
2024-12-27,73.25327087220398,73.27188121547218,73.0579048544857,73.0765151977539,20631800
2024-12-30,73.10445157817024,73.2532988924201,73.0300243721608,73.17887878417969,20659200
2024-12-31,73.29050216284551,73.34631901059896,73.07653284794529,73.16956329345703,18664900
2025-01-02,73.38351943824757,73.44864144819518,73.23467217169593,73.34630584716797,30415400
2025-01-03,73.48584756397827,73.52306115127234,73.43003073192017,73.45793914794922,32611000
2025-01-06,73.63468403046483,73.67189760872132,73.51373812669013,73.58816528320312,32110000
2025-01-07,73.62540423138158,73.69983141354078,73.32770260051154,73.34630584716797,43790200
2025-01-08,73.35559109366655,73.48583507818336,73.27186585980495,73.43932342529297,35304900
2025-01-10,73.30908940635865,73.30908940635865,73.02999106001661,73.05789947509766,37417300
2025-01-13,73.02068866862417,73.0858106722141,72.90905500405061,73.03929901123047,39180700
2025-01-14,73.20675902549759,73.24397261417411,73.07651501401288,73.13233184814453,29581100
2025-01-15,73.64401744963162,73.78355954941705,73.55097991941862,73.77426147460938,53574900
2025-01-16,73.69052122123385,73.87658916395614,73.60679597033352,73.85797882080078,32363000
2025-01-17,73.95099648588273,73.97890489803498,73.85796607945353,73.92308807373047,29546400
2025-01-21,74.06266764984179,74.14639292068458,74.05336247604772,74.11848449707031,32962700
2025-01-22,74.14637254629503,74.1649828887693,73.9789149528565,74.01612854003906,25028500
2025-01-23,73.97891028115639,74.11845944983709,73.90449020925683,74.10916137695312,27434800
2025-01-24,74.1463828464462,74.26732879603242,74.10917635186105,74.19290161132812,23648600
2025-01-27,74.11846662169037,74.29522939230756,74.06264978792336,74.24871063232422,28540600
2025-01-28,74.21150476400553,74.24871835631022,74.11847433212728,74.22080993652344,30439900
2025-01-29,74.20220193606545,74.26732394398537,74.07195792022557,74.1742935180664,20072100
2025-01-30,74.369659077459,74.369659077459,74.23010989056863,74.31383514404297,34495300
2025-01-31,74.33243560980563,74.39755760866494,74.1184592719733,74.16497802734375,37101100
2025-02-03,73.98741339880218,74.17432538199665,73.8659259571981,74.07152557373047,29965100
2025-02-04,74.10893111447338,74.30518341064453,74.04351368241633,74.30518341064453,28938600
2025-02-05,74.33319422035757,74.54813408568609,74.33319422035757,74.50141143798828,31834000
2025-02-06,74.50142180117585,74.56683922102279,74.37058696148199,74.38927459716797,24224100
2025-02-07,74.35189955680215,74.37059432430296,74.14629989408164,74.15564727783203,28778200
2025-02-10,74.33321843438821,74.37994109730592,74.26780100233117,74.30518341064453,23382600
2025-02-11,74.32385277838473,74.32385277838473,74.20236532870624,74.27713012695312,24410000
2025-02-12,74.02481841884689,74.23041809821447,73.96874837173404,74.11827087402344,34362700
2025-02-13,74.23041696966114,74.48273930779817,74.18368717780066,74.45470428466797,36149900
2025-02-14,74.56683811868245,74.66029055565883,74.50142069980261,74.53880310058594,26668300
2025-02-18,74.5294510751807,74.58552110788092,74.42665126192131,74.47338104248047,23274200
2025-02-19,74.42666488959743,74.53881210549574,74.35190007899855,74.52946472167969,38958600
2025-02-20,74.52009471908933,74.59485950699515,74.46402469314125,74.576171875,25789000
2025-02-21,74.54815235399188,74.63226454840077,74.4360122680664,74.4360122680664,32016500
2025-02-24,74.45469991108082,74.61356978612984,74.42666488959743,74.52946472167969,21029200
2025-02-25,74.71636962890625,74.74441178035842,74.61356979680927,74.71636962890625,30604400
2025-02-26,74.76309804887235,74.83786285811273,74.73506302789836,74.81916809082031,21777500
2025-02-27,74.80982807670499,74.83786309776875,74.64161082035776,74.67899322509766,40521800
2025-02-28,74.75376290570853,74.88459777832031,74.69769285457943,74.88459777832031,44321200
2025-03-03,74.82261181374159,74.87894477771323,74.65360575842837,74.72871398925781,40729100
2025-03-04,74.65361327765939,74.7756704330245,74.46582477317575,74.7193374633789,66274600
2025-03-05,74.59727494913413,74.81322994366455,74.5878908962322,74.75689697265625,32302200
2025-03-06,74.57850161836164,74.64422580737934,74.43766202378106,74.4752197265625,50431500
2025-03-07,74.50338410767242,74.65361491455336,74.48460883851187,74.59727478027344,52828900
2025-03-10,74.45642947101895,74.53153769806545,74.30619869013013,74.31558990478516,57602100
2025-03-11,74.37192590536556,74.41887481716151,73.98697204955192,74.05269622802734,75826700
2025-03-12,74.23107478865785,74.27802369315212,74.06206876123441,74.1371841430664,53763000
2025-03-13,74.04330452662776,74.05269574160491,73.695901206455,73.72406768798828,81223200
2025-03-14,74.01515388395515,74.1466022681718,73.90248077031242,74.06209564208984,51469800
2025-03-17,74.07148007174169,74.26865262999932,74.05270480288817,74.24048614501953,33954200
2025-03-18,74.1841547104074,74.2404876815329,74.10903930664062,74.10903930664062,40195900
2025-03-19,74.13720547014904,74.68178139999375,74.13720547014904,74.59727478027344,45212700
2025-03-20,74.54092168364438,74.64420354463955,74.4188645585579,74.49397277832031,42977600
2025-03-21,74.42826652129057,74.46582422190926,74.24048518159606,74.3813247680664,35124000
2025-03-24,74.56910829483304,74.64422369827352,74.50338410767242,74.59727478027344,36393500
2025-03-25,74.64422235519139,74.7193377572803,74.53154925205801,74.55972290039062,29075500
2025-03-26,74.55033248031371,74.56910774933691,74.14659614402356,74.25926208496094,51236100
2025-03-27,74.22170534140422,74.30620479004244,74.1090322464881,74.11842346191406,38493100
2025-03-28,74.16538203549162,74.17477325304783,73.85554349013766,73.98699188232422,58896900
2025-03-31,73.72406884235636,74.09963864994306,73.72406884235636,74.07147216796875,47853500
2025-04-01,74.23375766911948,74.2714981147001,73.99788528293116,74.24319458007812,54256000
2025-04-02,74.1016703224189,74.40358669131024,74.1016703224189,74.39414978027344,49072400
2025-04-03,73.68652674702737,73.85635514089351,73.34686995929508,73.46952819824219,116401400
2025-04-04,72.46000454711361,72.9600528860692,72.21469523428947,72.4222640991211,181273300
2025-04-07,71.58255435320518,73.21478723463811,71.3561116797171,71.79955291748047,193374800
2025-04-08,72.66756609256268,72.7713505248055,71.15798416665045,71.4693374633789,106007700
2025-04-09,70.85605349238325,73.44121246906647,70.83718687135037,73.38460540771484,152382200
2025-04-10,72.71473794287404,72.81852236725372,71.83729239018913,72.18638610839844,93884100
2025-04-11,71.95994013624467,72.80908211572924,71.70520114152608,72.40338134765625,71884000
2025-04-14,72.91287170005135,73.08270010797789,72.59208870633128,72.76191711425781,50011400
2025-04-15,72.87513468314832,73.12044399464156,72.81852761059386,72.96005249023438,39790500
2025-04-16,72.97891846522444,73.13930996820356,72.75248297876836,72.95061492919922,52028800
2025-04-17,73.23365019455696,73.39404166579799,73.14873240503043,73.37516784667969,37355500
2025-04-21,73.11100578105723,73.12987960374217,72.79022277795585,72.94117736816406,36078000
2025-04-22,73.1959319956432,73.41293059366978,73.12988800516706,73.22423553466797,33941100
2025-04-23,74.15827058465071,74.29035853402456,73.56387481246836,73.59217834472656,63723400
2025-04-24,73.85635304065617,74.29035732413831,73.76200553524758,74.25261688232422,49007800
2025-04-25,74.14882854134093,74.47905559016814,74.10165839026054,74.31865692138672,47981700
2025-04-28,74.32810363149655,74.41302143184278,74.11110507175783,74.35640716552734,42220700
2025-04-29,74.20546360168554,74.58286090738628,74.20546360168554,74.55455017089844,51198600
2025-04-30,74.18658295457524,74.26206384842455,74.02619145383613,74.15827941894531,69994200
2025-05-01,74.34888251793105,74.43422852587297,74.17818326688207,74.2540512084961,50848600
2025-05-02,74.44373258457637,74.54804922178849,74.3109672708822,74.4816665649414,41354100
2025-05-05,74.4152825730499,74.57649656033384,74.34889991739374,74.45321655273438,39815300
2025-05-06,74.35837453046639,74.46268391564344,74.28250658200508,74.39630126953125,36292600
2025-05-07,74.50061860594292,74.55752318541873,74.31095596813249,74.46268463134766,32676200
2025-05-08,74.60493956095759,74.69977088537138,74.39630630614747,74.4437255859375,32684900
2025-05-09,74.52908427981961,74.63340092496202,74.4816722271342,74.49115753173828,23971200
2025-05-12,75.14548933003897,75.28773994041634,74.94634136957728,75.23084259033203,70558600
2025-05-13,75.27825605206735,75.46792594785805,75.2213587009135,75.36360931396484,52141900
2025-05-14,75.29721814409505,75.32566681645481,75.05065092503405,75.08858489990234,45406500
2025-05-15,74.97479004461944,75.23084259033203,74.97479004461944,75.23084259033203,49301300
2025-05-16,75.27824339538384,75.32566267015049,75.17392677902959,75.31617736816406,30657200
2025-05-19,74.97477187032761,75.28772169026378,74.96529380438884,75.27823638916016,26228800
2025-05-20,75.1739432695983,75.278259908836,75.1170459155294,75.24032592773438,25933700
2025-05-21,74.9937539388092,75.12651923389997,74.72822334862767,74.73770141601562,54737300
2025-05-22,74.73769130538709,74.96529512489434,74.68079396809276,74.8894271850586,43242700
2025-05-23,74.6902984097165,74.8989316801473,74.67132780231361,74.87047576904297,29598900
2025-05-27,75.18342535011524,75.33516126801597,75.07910871535019,75.32567596435547,33524700
2025-05-28,75.31617035840983,75.33514096061708,75.15495641547236,75.27823638916016,27012900
2025-05-29,75.44894904318213,75.45843434597163,75.30670567717016,75.39205169677734,28616300
2025-05-30,75.34463312954333,75.46792036147284,75.29722108548029,75.45843505859375,28930300
2025-06-02,75.39745445703045,75.45462921484122,75.2545357362981,75.44509887695312,45527200
2025-06-03,75.50226944864207,75.60708136113804,75.43557161973719,75.58802795410156,28458700
2025-06-04,75.59754648253963,75.75953314545254,75.59754648253963,75.73094940185547,41403600
2025-06-05,75.72140313150837,75.74045653339145,75.53083276509655,75.5689468383789,44563900
2025-06-06,75.63565386973883,75.64518420660028,75.51178856860827,75.55943298339844,41300100
2025-06-09,75.54038957267224,75.68331558018811,75.54038957267224,75.5975570678711,30169000
2025-06-10,75.6642523657284,75.79764801691714,75.58802420232975,75.7785873413086,24234400
2025-06-11,75.8357500027996,75.88339441927103,75.74046843937404,75.75952911376953,30114400
2025-06-12,75.7595170369535,75.84526824951172,75.72140296375558,75.84526824951172,28373200
2025-06-13,75.67376751843139,75.74999567385646,75.5594325548108,75.6166000366211,35271000
2025-06-16,75.7690658569336,75.84529402923931,75.7404821096986,75.7690658569336,26225100
2025-06-17,75.76905506249624,75.88339730466504,75.6261363466822,75.68330383300781,27747200
2025-06-18,75.740478437026,75.95010226594272,75.68331094532809,75.79765319824219,32833500
2025-06-20,75.86434841559175,76.04538122290637,75.83575740120921,76.03585815429688,45845800
2025-06-23,76.00726224499645,76.17877197265625,75.95009475894904,76.17877197265625,32361400
2025-06-24,76.27406224255279,76.4265112980508,76.22641782360596,76.38839721679688,50893200
2025-06-25,76.39793036326425,76.43604444591944,76.30264879138525,76.36934661865234,24156100
2025-06-26,76.48368143746444,76.59802368519136,76.41698361033656,76.58849334716797,28889100
2025-06-27,76.60755164894027,76.67424947400102,76.51227008021317,76.55037689208984,47849500
2025-06-30,76.73141429055846,76.86480993603686,76.65518613042295,76.84575653076172,52885900
2025-07-01,76.77777265263866,76.84478538155979,76.682041226157,76.74905395507812,45411000
2025-07-02,76.74907647335391,76.8926773071289,76.66292035539401,76.8926773071289,32359500
2025-07-03,76.87351613656392,76.95967223457313,76.83522210283536,76.9405288696289,19750000
2025-07-07,76.90222619675903,76.91179422623622,76.64374332408897,76.68203735351562,37027200
2025-07-08,76.67246787915765,76.70119388130222,76.52887438763408,76.57673645019531,31358900
2025-07-09,76.72034840461484,76.79693648046046,76.66291099965107,76.78736114501953,30277500
2025-07-10,76.787372999779,76.79694833669821,76.71078491210938,76.71078491210938,28776200
2025-07-11,76.62460371513323,76.63417904891881,76.51929695501079,76.61502838134766,30482200
2025-07-14,76.59588170792226,76.68203779675075,76.55758767827426,76.6724624633789,23716200
2025-07-15,76.73948780080345,76.74905583099772,76.44271087646484,76.44271087646484,37039500
2025-07-16,76.53844628342875,76.66290372082139,76.34698341583422,76.64375305175781,39780100
2025-07-17,76.62461310538839,76.7586385794526,76.58631906939283,76.72034454345703,25703200
2025-07-18,76.83522841135023,76.89266581473889,76.75864033760486,76.82565307617188,27686400
2025-07-21,76.89265994554248,77.01711007799892,76.89265994554248,76.93095397949219,28483300
2025-07-22,77.00753453043029,77.08411528701426,76.9117958029813,77.06497192382812,26017700
2025-07-23,77.0841284434754,77.11285444891661,77.00754767382088,77.10327911376953,26025000
2025-07-24,77.0075454711914,77.07455820762279,76.97882677041231,77.0075454711914,27013700
2025-07-25,77.06498762794449,77.14157570397484,76.97883152029107,77.05541229248047,30123100
2025-07-28,77.08413310372762,77.08413310372762,77.0075523294433,77.01712036132812,22093800
2025-07-29,77.05539659031534,77.11284128755261,77.01710256010364,77.06497192382812,21371800
2025-07-30,77.01711173896295,77.08412447386011,76.82564886892543,76.90223693847656,38392400
2025-07-31,76.9692391676706,77.04582722676805,76.90222644192015,76.95008850097656,41501300
2025-08-01,77.0116841524733,77.05978799595243,76.78076661785965,76.9539566040039,68963100
2025-08-04,77.05979518592358,77.2137451171875,77.03093140899578,77.2137451171875,37539200
2025-08-05,77.17526245117188,77.20412622990118,77.06942370200632,77.17526245117188,29656300
2025-08-06,77.17523757878564,77.26183622780133,77.10788633654448,77.25221252441406,30512900
2025-08-07,77.2714774938486,77.31958868555556,77.12715860020212,77.17526245117188,29405000
2025-08-08,77.16562045047216,77.21373163077307,77.12714031511402,77.18486785888672,24679000
2025-08-11,77.18486785888672,77.25221910686669,77.13675667858581,77.18486785888672,30159800
2025-08-12,77.23297660370794,77.35806274414062,77.17524905626883,77.35806274414062,40846200
2025-08-13,77.41579341375184,77.56011962890625,77.41579341375184,77.56011962890625,35039600
2025-08-14,77.4446540652993,77.4446540652993,77.30995156078406,77.35806274414062,36559900
2025-08-15,77.42541807788442,77.42541807788442,77.32920304683525,77.4157943725586,22754000
2025-08-18,77.39655022267868,77.4446540652993,77.33881533450362,77.35806274414062,25400800
2025-08-19,77.40617266868232,77.43504378540626,77.31958134072002,77.33882141113281,21700500
2025-08-20,77.36767903547485,77.3869191025323,77.2714566779819,77.30994415283203,29704900
2025-08-21,77.22336141493267,77.2618488940565,77.15601016164999,77.1656265258789,35825900
2025-08-22,77.28108466008133,77.80065458821817,77.26184459195878,77.79103088378906,59541500
2025-08-25,77.72366863694593,77.75253240541359,77.63707733154297,77.63707733154297,32714800
2025-08-26,77.73330489069302,77.83914361931936,77.68519370832257,77.8102798461914,33659900
2025-08-27,77.76217555086168,77.92574184023024,77.76217555086168,77.90650177001953,24335000
2025-08-28,77.90651220850953,77.94499969482422,77.83916094264318,77.94499969482422,24203800
2025-08-29,77.92573798170487,77.92573798170487,77.8006591796875,77.8006591796875,35070300
2025-09-02,77.60054079440958,77.75522338103013,77.532869006681,77.716552734375,51804000
2025-09-03,77.73589150870768,77.92923736572266,77.73589150870768,77.92923736572266,34283100
2025-09-04,77.97756205484096,78.15156886624582,77.94855354393661,78.14190673828125,37999700
2025-09-05,78.28693019566124,78.40293475201662,78.15157925379467,78.18058776855469,39147800
2025-09-08,78.25792168090122,78.27726069074123,78.16124875871468,78.18058776855469,27003400
2025-09-09,78.16125394090473,78.19025508191639,77.98723971916313,78.09358215332031,36704500
2025-09-10,78.15157318115234,78.24825347149768,78.10324041165028,78.15157318115234,38106100
2025-09-11,78.21926611190105,78.4029424694339,78.21926611190105,78.34494018554688,34221500
2025-09-12,78.33526516878716,78.33526516878716,78.24826174907734,78.26759338378906,25702800
2025-09-15,78.38360965143174,78.49961421745655,78.37394014570573,78.48995208740234,27248800
2025-09-16,78.509279461653,78.52861847205527,78.40293703145471,78.43193817138672,33075600
2025-09-17,78.48994256007187,78.5382753314915,78.21925543797501,78.35459899902344,35955700
2025-09-18,78.4416070640987,78.56728112804656,78.37393527956195,78.52861785888672,43250000
2025-09-19,78.54795531105273,78.58662595874803,78.45128237965044,78.55762481689453,32042900
2025-09-22,78.48994178946427,78.62528534918391,78.48027228500692,78.61561584472656,26670200
2025-09-23,78.63495873661324,78.65429774829684,78.49961515751565,78.55762481689453,37088500
2025-09-24,78.54795161337482,78.54795161337482,78.42227754603518,78.45127868652344,28124300
2025-09-25,78.3062612703753,78.31593077522622,78.1999188440285,78.22891998291016,33509900
2025-09-26,78.34492768599112,78.41259946495323,78.26758640269993,78.38359832763672,31046800
2025-09-29,78.46094913434241,78.5382830513495,78.43194061783417,78.51895141601562,28558500
2025-09-30,78.47061307595034,78.50928372318255,78.40294128721193,78.48995208740234,54970300
2025-10-01,78.49090753574103,78.67545727600267,78.46176966316197,78.63660430908203,58042600
2025-10-02,78.61719037619638,78.64632825205378,78.52005424274294,78.60747528076172,33348900
2025-10-03,78.59775598726182,78.61718617709332,78.50062726944279,78.52005004882812,35109200
2025-10-06,78.56862762392207,78.58805781610565,78.51035186826543,78.53948974609375,29485100
2025-10-07,78.56860814823867,78.56860814823867,78.44234157213272,78.4520492553711,27672300
2025-10-08,78.50062982060939,78.52005260062595,78.32579515867477,78.33551025390625,34932200
2025-10-09,78.32579395236529,78.33550904744713,78.00526250868064,78.11210632324219,65586700
2025-10-10,78.16066739549673,78.18009017347649,77.65558624267578,77.65558624267578,83840400
2025-10-13,77.92756276560839,78.14124298095703,77.86927960647132,78.14124298095703,31926800
2025-10-14,77.87899128579419,78.3257892972031,77.81100044515469,78.2286605834961,63860100
2025-10-15,78.40348761488622,78.51033141271704,78.28692872349482,78.48119354248047,59802200
2025-10-16,78.48120238722143,78.50062516608637,78.15095586295,78.19952392578125,75725200
2025-10-17,78.13154002701678,78.4132185134875,78.12182493149804,78.40350341796875,70044200
2025-10-20,78.45205511861214,78.58804420901028,78.45205511861214,78.55889892578125,43762300
2025-10-21,78.55889615254593,78.61717930650074,78.44234466552734,78.44234466552734,45418100
2025-10-22,78.44234521441304,78.4909058641954,78.2869333500401,78.36463928222656,50698600
2025-10-23,78.3840778504133,78.53948974609375,78.3840778504133,78.53948974609375,37962400
2025-10-24,78.70459813562493,78.76287388299477,78.64632238825511,78.75316619873047,39905600
2025-10-27,78.84057440974689,78.99598627266342,78.80172144401776,78.94741821289062,36495000
2025-10-28,78.94742639849952,78.94742639849952,78.84058258427775,78.86972045898438,31591400
2025-10-29,78.86971758414276,78.89886286823328,78.57833143725155,78.62689208984375,51827100
2025-10-30,78.47147844891991,78.61717521054786,78.44234057868334,78.48119354248047,39967300
2025-10-31,78.56860715319017,78.63659798722387,78.43262548512278,78.48119354248047,45044600
2025-11-03,78.48120843660514,78.49097308076827,78.2273798260517,78.23714447021484,54615100
2025-11-04,78.0809331571418,78.31523243661564,78.06140387237909,78.24689483642578,49705000
2025-11-05,78.28596107820313,78.37382053188546,78.26643178966846,78.32501220703125,42273700
2025-11-06,78.40310214506381,78.42263143238509,78.22737580037624,78.35429382324219,46629200
2025-11-07,78.34452043657649,78.44214451756598,78.18831594840135,78.42262268066406,47233800
2025-11-10,78.53977839784346,78.73503403242414,78.52025655850584,78.68621826171875,51875200
2025-11-11,78.69597612204065,78.81312949269062,78.69597612204065,78.77407836914062,17001100
2025-11-12,78.7740862847986,78.78384348048638,78.57883064742828,78.61788177490234,43962900
2025-11-13,78.51049280839435,78.51049280839435,78.24690700901115,78.29571533203125,53631300
2025-11-14,78.17856374088527,78.49096528892292,78.17856374088527,78.31523895263672,40853500
2025-11-17,78.28594787493978,78.36404267118374,78.13950802859237,78.18831634521484,42954200
2025-11-18,78.11998832672586,78.28595747867452,78.09070184351165,78.20785522460938,44098700
2025-11-19,78.23713019404443,78.39333467918686,78.18831443037746,78.24689483642578,33510100
2025-11-20,78.5007339682542,78.57882877309855,78.19808959960938,78.19808959960938,65471200
2025-11-21,78.35428882257854,78.500728675179,78.22737080781265,78.46167755126953,62331700
2025-11-24,78.51049093557562,78.68621728038623,78.49096909648146,78.67645263671875,38964900
2025-11-25,78.65692650526361,78.97909269454236,78.62764002410016,78.9498062133789,56524800
2025-11-26,78.91074715353305,79.05718699286419,78.87169603316211,79.02789306640625,27454800
2025-11-28,79.07672020996426,79.14505781838892,79.01814724509761,79.06695556640625,29430800
2025-12-01,78.85608815481753,78.99339914986999,78.83646802244544,78.92474365234375,45274800
2025-12-02,78.99339570679764,79.09147391571905,78.93455027802233,79.07186126708984,38842600
2025-12-03,79.06204500493948,79.23858876031669,79.0228122278682,79.14051055908203,35019100
2025-12-04,79.15031323698133,79.2189687262174,79.02281232351068,79.19935607910156,34777400
2025-12-05,79.17974343198574,79.25820150333615,79.12089052486404,79.19935607910156,30486800
2025-12-08,79.16993804614695,79.18955069442195,78.94435143510306,79.00320434570312,43160800
2025-12-09,79.0032002414524,79.06204566610788,78.89531197432594,78.91492462158203,30558800
2025-12-10,78.88550642924504,79.23859396318346,78.87569636361131,79.17974853515625,53052100
2025-12-11,79.18954978183802,79.20916991277447,79.11109170675468,79.16993713378906,44546400
2025-12-12,79.14051786111645,79.16013051001813,78.98358673835182,79.02281951904297,45566100
2025-12-15,79.12090292857692,79.1503256453068,79.02282471184793,79.06205749511719,28983600
2025-12-16,79.06204876937355,79.12089419633877,79.01300592497756,79.11109161376953,27908000
2025-12-17,79.10129138137913,79.12090403184308,78.96398037946621,79.01301574707031,36999700
2025-12-18,79.22879028320312,79.24841041605193,79.12090200119931,79.22879028320312,52680500
2025-12-19,79.25933423636788,79.29875293488227,79.1607912492559,79.19035339355469,34413300
2025-12-22,79.28889289250999,79.28889289250999,79.12136906995468,79.25933074951172,37203900
2025-12-23,79.20020997988577,79.3184585571289,79.18049687144658,79.3184585571289,24341800
2025-12-24,79.33817294264708,79.46627807617188,79.29875424348218,79.46627807617188,10533500
2025-12-26,79.46627569261145,79.52539998041131,79.4170004405463,79.4268569946289,10922900
2025-12-29,79.38744005502714,79.48599056134027,79.37759101907427,79.4564208984375,22012700
2025-12-30,79.46628221398008,79.57468176274085,79.43672006765414,79.53526306152344,20146700
2025-12-31,79.54511485044969,79.57467699500441,79.4564208984375,79.4564208984375,17457100
2026-01-02,79.54511723461394,79.54511723461394,79.41700457990623,79.49584197998047,28403300
2026-01-05,79.5648199912048,79.7323513399818,79.52540129257184,79.7027816772461,38563200
2026-01-06,79.72249603271484,79.76191473196435,79.64365863421583,79.72249603271484,31721500
2026-01-07,79.78161907451198,79.82103777314492,79.66336297861315,79.7027816772461,27022700
2026-01-08,79.6633666040165,79.77176615060326,79.623955421938,79.76191711425781,33516900
2026-01-09,79.77175441521426,79.85059180447004,79.77175441521426,79.82102966308594,31849200
2026-01-12,79.73235323917596,79.87031492850346,79.72249668469594,79.86045837402344,23983600
2026-01-13,79.89002051911531,79.89987707359532,79.7914775293597,79.86045837402344,27607400
2026-01-14,79.82103967445155,79.87031492850346,79.75205882978781,79.86045837402344,42994000
2026-01-15,79.91958266420717,79.9294392186872,79.82103967445155,79.86045837402344,30412400
2026-01-16,79.89987233896352,79.91957792840766,79.81117839059547,79.90972137451172,52466300
2026-01-20,79.57467654545003,79.77176252026675,79.49583914818415,79.7027816772461,38653400
2026-01-21,79.80133122333264,79.97871160587376,79.78161811507923,79.93929290771484,42023500
2026-01-22,80.00827726989237,80.05754500599761,79.94914546087854,79.99842071533203,35231900
2026-01-23,79.99841833250808,80.01812392269358,79.86045664616553,79.95899963378906,38360500
2026-01-26,80.00827726989237,80.03783941522516,79.93929642466644,79.99842071533203,27027500
2026-01-27,79.99842009208122,80.03783879166726,79.95900139249517,79.98856353759766,22961500
2026-01-28,79.98856350887091,79.99842006335093,79.85060181954343,79.86045837402344,35559200
2026-01-29,79.8703066738172,79.89001226239245,79.72248844528687,79.85059356689453,38201600
2026-01-30,79.74219941692031,79.94914194349363,79.74219941692031,79.93929290771484,59848000
2026-02-02,79.8887857731598,80.02742940154533,79.85907750357876,79.9878158569336,42890700
2026-02-03,79.97792226247522,80.02743352916025,79.75014625808738,79.93830871582031,49372700
2026-02-04,79.91849107618194,79.93830162550799,79.76004445912758,79.83927154541016,42829400
2026-02-05,79.77985322912528,79.83927732589501,79.67091786647735,79.7501449584961,75554200
2026-02-06,79.88878404794833,80.02742767333984,79.83927278488618,80.02742767333984,40915900
2026-02-09,79.97791355460032,80.13636016845703,79.97791355460032,80.13636016845703,33716900
2026-02-10,80.16607189290396,80.22549598673427,80.05713653564453,80.05713653564453,37886100
2026-02-11,80.11656302622086,80.14627129626928,79.93830585041918,80.0472412109375,27272300
2026-02-12,80.12646239207707,80.18587892779192,79.96800822282327,80.00762176513672,48457000
2026-02-13,80.04723649605064,80.15617185015252,80.03733122144754,80.0670394897461,36612400
2026-02-17,80.03733294815665,80.07694649191292,79.9581058606441,80.02742767333984,35682000
2026-02-18,80.05713547594716,80.19578665604195,80.02742720718074,80.12646484375,33943100
2026-02-19,80.09674961257093,80.15617370605469,80.04723834943057,80.15617370605469,29531000
2026-02-20,80.14626199403206,80.21558380126953,80.08684546083146,80.21558380126953,37959800
2026-02-23,80.17597783556506,80.22549665491759,80.05713720242561,80.08685302734375,33666000
2026-02-24,80.06704121709612,80.08685176672972,79.86898105382566,80.02742767333984,54979900
2026-02-25,80.03733009035776,80.14626544292015,80.03733009035776,80.13636016845703,29428200
2026-02-26,80.10665303264776,80.15617185015252,79.97791468485043,80.0670394897461,54533600
2026-02-27,79.96801698693362,80.01753580913012,79.8689868980521,79.93830871582031,62450000
2026-03-02,79.6735853416779,80.02190212919905,79.64373135247804,79.89252471923828,74327000
2026-03-03,79.55416773132417,79.92237704723055,79.45464431263188,79.7332992553711,118126800
2026-03-04,79.84276996600241,80.06170174924941,79.81290838446918,80.01194763183594,58694100
2026-03-05,79.88256686103439,79.92237470883242,79.63377350672467,79.69348907470703,79841000
2026-03-06,79.36508212249768,79.61387548338325,79.26556629665762,79.30537414550781,82125600
2026-03-09,79.20584813651637,79.79300439713907,79.15609402150905,79.78305053710938,88695000
2026-03-10,79.66364038419154,79.99204186336358,79.64373266268346,79.6536865234375,67499600
2026-03-11,79.60392579034588,79.65368750215639,79.42479425742778,79.47455596923828,59983500
2026-03-12,79.3650813903055,79.3650813903055,78.93715650982736,78.96701049804688,68674300
2026-03-13,79.1461428235391,79.2954203587231,78.73812565944503,78.81773376464844,68652900
2026-03-16,79.12624389083079,79.28546769621404,79.0665283203125,79.0665283203125,57535600
2026-03-17,79.22575777871171,79.43474328898212,79.18594993019772,79.42478942871094,47967800
2026-03-18,79.30537826329507,79.36508624338518,79.00682317770213,79.01677703857422,50281900
2026-03-19,78.64855619470383,79.3153205810706,78.60874834576943,79.27552032470703,103981600
2026-03-20,79.11628780064427,79.14614178877659,78.4694235516846,78.5390853881836,109084800
2026-03-23,78.91725591725908,79.31531921460343,78.78787851230854,79.05657958984375,79015800
2026-03-24,78.8575417814057,79.02672703767885,78.67841025731774,78.78787994384766,71941600
2026-03-25,79.06652848854891,79.19590589780472,78.96701266090128,79.03667449951172,49917700
2026-03-26,78.86749444278061,78.94711013951395,78.41966943565431,78.5390853881836,74979300
2026-03-27,78.45947333111576,78.45947333111576,78.19077983288967,78.34005737304688,68174300
2026-03-30,78.63860435329215,78.718220053205,78.37986471743197,78.42961883544922,55210700
2026-03-31,78.77793157906584,79.22575658107982,78.7381237311536,79.17599487304688,101521300
2026-04-01,79.3499984741211,79.45999908447266,79.23999786376953,79.37000274658203,69789200
2026-04-02,79.08000183105469,79.62999725341797,79.08000183105469,79.55999755859375,53828200
2026-04-06,79.51000213623047,79.70999908447266,79.5,79.69999694824219,37098300
2026-04-07,79.66999816894531,79.73999786376953,79.31999969482422,79.72000122070312,47264100
2026-04-08,80.47000122070312,80.5199966430664,80.02999877929688,80.19000244140625,58556400
2026-04-09,80.1500015258789,80.38999938964844,80.0,80.27999877929688,45207500
2026-04-10,80.33999633789062,80.33999633789062,79.94999694824219,79.95999908447266,33005600
2026-04-13,79.87999725341797,80.2699966430664,79.87999725341797,80.26000213623047,38561400
2026-04-14,80.33999633789062,80.55999755859375,80.29000091552734,80.5,42038000
2026-04-15,80.44999694824219,80.48999786376953,80.3499984741211,80.45999908447266,47834900
2026-04-16,80.52999877929688,80.48500061035156,80.26000213623047,80.3499984741211,37728009