Hugging Face's logo

Datasets:
AgenticFinLab
/
PortBench-RawData

Languages:
English
ArXiv:
Tags:
finance
portfolio-management
multi-asset
benchmark
LLM
correlation
License:
Dataset card Data Studio Files
xet
 Community
PortBench-RawData
File size: 257,928 Bytes
62790b0
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
32
33
34
35
36
37
38
39
40
41
42
43
44
45
46
47
48
49
50
51
52
53
54
55
56
57
58
59
60
61
62
63
64
65
66
67
68
69
70
71
72
73
74
75
76
77
78
79
80
81
82
83
84
85
86
87
88
89
90
91
92
93
94
95
96
97
98
99
100
101
102
103
104
105
106
107
108
109
110
111
112
113
114
115
116
117
118
119
120
121
122
123
124
125
126
127
128
129
130
131
132
133
134
135
136
137
138
139
140
141
142
143
144
145
146
147
148
149
150
151
152
153
154
155
156
157
158
159
160
161
162
163
164
165
166
167
168
169
170
171
172
173
174
175
176
177
178
179
180
181
182
183
184
185
186
187
188
189
190
191
192
193
194
195
196
197
198
199
200
201
202
203
204
205
206
207
208
209
210
211
212
213
214
215
216
217
218
219
220
221
222
223
224
225
226
227
228
229
230
231
232
233
234
235
236
237
238
239
240
241
242
243
244
245
246
247
248
249
250
251
252
253
254
255
256
257
258
259
260
261
262
263
264
265
266
267
268
269
270
271
272
273
274
275
276
277
278
279
280
281
282
283
284
285
286
287
288
289
290
291
292
293
294
295
296
297
298
299
300
301
302
303
304
305
306
307
308
309
310
311
312
313
314
315
316
317
318
319
320
321
322
323
324
325
326
327
328
329
330
331
332
333
334
335
336
337
338
339
340
341
342
343
344
345
346
347
348
349
350
351
352
353
354
355
356
357
358
359
360
361
362
363
364
365
366
367
368
369
370
371
372
373
374
375
376
377
378
379
380
381
382
383
384
385
386
387
388
389
390
391
392
393
394
395
396
397
398
399
400
401
402
403
404
405
406
407
408
409
410
411
412
413
414
415
416
417
418
419
420
421
422
423
424
425
426
427
428
429
430
431
432
433
434
435
436
437
438
439
440
441
442
443
444
445
446
447
448
449
450
451
452
453
454
455
456
457
458
459
460
461
462
463
464
465
466
467
468
469
470
471
472
473
474
475
476
477
478
479
480
481
482
483
484
485
486
487
488
489
490
491
492
493
494
495
496
497
498
499
500
501
502
503
504
505
506
507
508
509
510
511
512
513
514
515
516
517
518
519
520
521
522
523
524
525
526
527
528
529
530
531
532
533
534
535
536
537
538
539
540
541
542
543
544
545
546
547
548
549
550
551
552
553
554
555
556
557
558
559
560
561
562
563
564
565
566
567
568
569
570
571
572
573
574
575
576
577
578
579
580
581
582
583
584
585
586
587
588
589
590
591
592
593
594
595
596
597
598
599
600
601
602
603
604
605
606
607
608
609
610
611
612
613
614
615
616
617
618
619
620
621
622
623
624
625
626
627
628
629
630
631
632
633
634
635
636
637
638
639
640
641
642
643
644
645
646
647
648
649
650
651
652
653
654
655
656
657
658
659
660
661
662
663
664
665
666
667
668
669
670
671
672
673
674
675
676
677
678
679
680
681
682
683
684
685
686
687
688
689
690
691
692
693
694
695
696
697
698
699
700
701
702
703
704
705
706
707
708
709
710
711
712
713
714
715
716
717
718
719
720
721
722
723
724
725
726
727
728
729
730
731
732
733
734
735
736
737
738
739
740
741
742
743
744
745
746
747
748
749
750
751
752
753
754
755
756
757
758
759
760
761
762
763
764
765
766
767
768
769
770
771
772
773
774
775
776
777
778
779
780
781
782
783
784
785
786
787
788
789
790
791
792
793
794
795
796
797
798
799
800
801
802
803
804
805
806
807
808
809
810
811
812
813
814
815
816
817
818
819
820
821
822
823
824
825
826
827
828
829
830
831
832
833
834
835
836
837
838
839
840
841
842
843
844
845
846
847
848
849
850
851
852
853
854
855
856
857
858
859
860
861
862
863
864
865
866
867
868
869
870
871
872
873
874
875
876
877
878
879
880
881
882
883
884
885
886
887
888
889
890
891
892
893
894
895
896
897
898
899
900
901
902
903
904
905
906
907
908
909
910
911
912
913
914
915
916
917
918
919
920
921
922
923
924
925
926
927
928
929
930
931
932
933
934
935
936
937
938
939
940
941
942
943
944
945
946
947
948
949
950
951
952
953
954
955
956
957
958
959
960
961
962
963
964
965
966
967
968
969
970
971
972
973
974
975
976
977
978
979
980
981
982
983
984
985
986
987
988
989
990
991
992
993
994
995
996
997
998
999
1000
1001
1002
1003
1004
1005
1006
1007
1008
1009
1010
1011
1012
1013
1014
1015
1016
1017
1018
1019
1020
1021
1022
1023
1024
1025
1026
1027
1028
1029
1030
1031
1032
1033
1034
1035
1036
1037
1038
1039
1040
1041
1042
1043
1044
1045
1046
1047
1048
1049
1050
1051
1052
1053
1054
1055
1056
1057
1058
1059
1060
1061
1062
1063
1064
1065
1066
1067
1068
1069
1070
1071
1072
1073
1074
1075
1076
1077
1078
1079
1080
1081
1082
1083
1084
1085
1086
1087
1088
1089
1090
1091
1092
1093
1094
1095
1096
1097
1098
1099
1100
1101
1102
1103
1104
1105
1106
1107
1108
1109
1110
1111
1112
1113
1114
1115
1116
1117
1118
1119
1120
1121
1122
1123
1124
1125
1126
1127
1128
1129
1130
1131
1132
1133
1134
1135
1136
1137
1138
1139
1140
1141
1142
1143
1144
1145
1146
1147
1148
1149
1150
1151
1152
1153
1154
1155
1156
1157
1158
1159
1160
1161
1162
1163
1164
1165
1166
1167
1168
1169
1170
1171
1172
1173
1174
1175
1176
1177
1178
1179
1180
1181
1182
1183
1184
1185
1186
1187
1188
1189
1190
1191
1192
1193
1194
1195
1196
1197
1198
1199
1200
1201
1202
1203
1204
1205
1206
1207
1208
1209
1210
1211
1212
1213
1214
1215
1216
1217
1218
1219
1220
1221
1222
1223
1224
1225
1226
1227
1228
1229
1230
1231
1232
1233
1234
1235
1236
1237
1238
1239
1240
1241
1242
1243
1244
1245
1246
1247
1248
1249
1250
1251
1252
1253
1254
1255
1256
1257
1258
1259
1260
1261
1262
1263
1264
1265
1266
1267
1268
1269
1270
1271
1272
1273
1274
1275
1276
1277
1278
1279
1280
1281
1282
1283
1284
1285
1286
1287
1288
1289
1290
1291
1292
1293
1294
1295
1296
1297
1298
1299
1300
1301
1302
1303
1304
1305
1306
1307
1308
1309
1310
1311
1312
1313
1314
1315
1316
1317
1318
1319
1320
1321
1322
1323
1324
1325
1326
1327
1328
1329
1330
1331
1332
1333
1334
1335
1336
1337
1338
1339
1340
1341
1342
1343
1344
1345
1346
1347
1348
1349
1350
1351
1352
1353
1354
1355
1356
1357
1358
1359
1360
1361
1362
1363
1364
1365
1366
1367
1368
1369
1370
1371
1372
1373
1374
1375
1376
1377
1378
1379
1380
1381
1382
1383
1384
1385
1386
1387
1388
1389
1390
1391
1392
1393
1394
1395
1396
1397
1398
1399
1400
1401
1402
1403
1404
1405
1406
1407
1408
1409
1410
1411
1412
1413
1414
1415
1416
1417
1418
1419
1420
1421
1422
1423
1424
1425
1426
1427
1428
1429
1430
1431
1432
1433
1434
1435
1436
1437
1438
1439
1440
1441
1442
1443
1444
1445
1446
1447
1448
1449
1450
1451
1452
1453
1454
1455
1456
1457
1458
1459
1460
1461
1462
1463
1464
1465
1466
1467
1468
1469
1470
1471
1472
1473
1474
1475
1476
1477
1478
1479
1480
1481
1482
1483
1484
1485
1486
1487
1488
1489
1490
1491
1492
1493
1494
1495
1496
1497
1498
1499
1500
1501
1502
1503
1504
1505
1506
1507
1508
1509
1510
1511
1512
1513
1514
1515
1516
1517
1518
1519
1520
1521
1522
1523
1524
1525
1526
1527
1528
1529
1530
1531
1532
1533
1534
1535
1536
1537
1538
1539
1540
1541
1542
1543
1544
1545
1546
1547
1548
1549
1550
1551
1552
1553
1554
1555
1556
1557
1558
1559
1560
1561
1562
1563
1564
1565
1566
1567
1568
1569
1570
1571
1572
1573
1574
1575
1576
1577
1578
1579
1580
1581
1582
1583
1584
1585
1586
1587
1588
1589
1590
1591
1592
1593
1594
1595
1596
1597
1598
1599
1600
1601
1602
1603
1604
1605
1606
1607
1608
1609
1610
1611
1612
1613
1614
1615
1616
1617
1618
1619
1620
1621
1622
1623
1624
1625
1626
1627
1628
1629
1630
1631
1632
1633
1634
1635
1636
1637
1638
1639
1640
1641
1642
1643
1644
1645
1646
1647
1648
1649
1650
1651
1652
1653
1654
1655
1656
1657
1658
1659
1660
1661
1662
1663
1664
1665
1666
1667
1668
1669
1670
1671
1672
1673
1674
1675
1676
1677
1678
1679
1680
1681
1682
1683
1684
1685
1686
1687
1688
1689
1690
1691
1692
1693
1694
1695
1696
1697
1698
1699
1700
1701
1702
1703
1704
1705
1706
1707
1708
1709
1710
1711
1712
1713
1714
1715
1716
1717
1718
1719
1720
1721
1722
1723
1724
1725
1726
1727
1728
1729
1730
1731
1732
1733
1734
1735
1736
1737
1738
1739
1740
1741
1742
1743
1744
1745
1746
1747
1748
1749
1750
1751
1752
1753
1754
1755
1756
1757
1758
1759
1760
1761
1762
1763
1764
1765
1766
1767
1768
1769
1770
1771
1772
1773
1774
1775
1776
1777
1778
1779
1780
1781
1782
1783
1784
1785
1786
1787
1788
1789
1790
1791
1792
1793
1794
1795
1796
1797
1798
1799
1800
1801
1802
1803
1804
1805
1806
1807
1808
1809
1810
1811
1812
1813
1814
1815
1816
1817
1818
1819
1820
1821
1822
1823
1824
1825
1826
1827
1828
1829
1830
1831
1832
1833
1834
1835
1836
1837
1838
1839
1840
1841
1842
1843
1844
1845
1846
1847
1848
1849
1850
1851
1852
1853
1854
1855
1856
1857
1858
1859
1860
1861
1862
1863
1864
1865
1866
1867
1868
1869
1870
1871
1872
1873
1874
1875
1876
1877
1878
1879
1880
1881
1882
1883
1884
1885
1886
1887
1888
1889
1890
1891
1892
1893
1894
1895
1896
1897
1898
1899
1900
1901
1902
1903
1904
1905
1906
1907
1908
1909
1910
1911
1912
1913
1914
1915
1916
1917
1918
1919
1920
1921
1922
1923
1924
1925
1926
1927
1928
1929
1930
1931
1932
1933
1934
1935
1936
1937
1938
1939
1940
1941
1942
1943
1944
1945
1946
1947
1948
1949
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
2051
2052
2053
2054
2055
2056
2057
2058
2059
2060
2061
2062
2063
2064
2065
2066
2067
2068
2069
2070
2071
2072
2073
2074
2075
2076
2077
2078
2079
2080
2081
2082
2083
2084
2085
2086
2087
2088
2089
2090
2091
2092
2093
2094
2095
2096
2097
2098
2099
2100
2101
2102
2103
2104
2105
2106
2107
2108
2109
2110
2111
2112
2113
2114
2115
2116
2117
2118
2119
2120
2121
2122
2123
2124
2125
2126
2127
2128
2129
2130
2131
2132
2133
2134
2135
2136
2137
2138
2139
2140
2141
2142
2143
2144
2145
2146
2147
2148
2149
2150
2151
2152
2153
2154
2155
2156
2157
2158
2159
2160
2161
2162
2163
2164
2165
2166
2167
2168
2169
2170
2171
2172
2173
2174
2175
2176
2177
2178
2179
2180
2181
2182
2183
2184
2185
2186
2187
2188
2189
2190
2191
2192
2193
2194
2195
2196
2197
2198
2199
2200
2201
2202
2203
2204
2205
2206
2207
2208
2209
2210
2211
2212
2213
2214
2215
2216
2217
2218
2219
2220
2221
2222
2223
2224
2225
2226
2227
2228
2229
2230
2231
2232
2233
2234
2235
2236
2237
2238
2239
2240
2241
2242
2243
2244
2245
2246
2247
2248
2249
2250
2251
2252
2253
2254
2255
2256
2257
2258
2259
2260
2261
2262
2263
2264
2265
2266
2267
2268
2269
2270
2271
2272
2273
2274
2275
2276
2277
2278
2279
2280
2281
2282
2283
2284
2285
2286
2287
2288
2289
2290
2291
2292
2293
2294
2295
2296
2297
2298
2299
2300
2301
2302
2303
2304
2305
2306
2307
2308
2309
2310
2311
2312
2313
2314
2315
2316
2317
2318
2319
2320
2321
2322
2323
2324
2325
2326
2327
2328
2329
2330
2331
2332
2333
2334
2335
2336
2337
2338
2339
2340
2341
2342
2343
2344
2345
2346
2347
2348
2349
2350
2351
2352
2353
2354
2355
2356
2357
2358
2359
2360
2361
2362
2363
2364
2365
2366
2367
2368
2369
2370
2371
2372
2373
2374
2375
2376
2377
2378
2379
2380
2381
2382
2383
2384
2385
2386
2387
2388
2389
2390
2391
2392
2393
2394
2395
2396
2397
2398
2399
2400
2401
2402
2403
2404
2405
2406
2407
2408
2409
2410
2411
2412
2413
2414
2415
2416
2417
2418
2419
2420
2421
2422
2423
2424
2425
2426
2427
2428
2429
2430
2431
2432
2433
2434
2435
2436
2437
2438
2439
2440
2441
2442
2443
2444
2445
2446
2447
2448
2449
2450
2451
2452
2453
2454
2455
2456
2457
2458
2459
2460
2461
2462
2463
2464
2465
2466
2467
2468
2469
2470
2471
2472
2473
2474
2475
2476
2477
2478
2479
2480
2481
2482
2483
2484
2485
2486
2487
2488
2489
2490
2491
2492
2493
2494
2495
2496
2497
2498
2499
2500
2501
2502
2503
2504
2505
2506
2507
2508
2509
2510
2511
2512
2513
2514
2515
2516
2517
2518
2519
2520
2521
2522
2523
2524
2525
2526
2527
2528
2529
2530
2531
2532
2533
2534
2535
2536
2537
2538
2539
2540
2541
2542
2543
2544
2545
2546
2547
2548
2549
2550
2551
2552
2553
2554
2555
2556
2557
2558
2559
2560
2561
2562
2563
2564
2565
2566
2567
2568
2569
2570
2571
2572
2573
2574
2575
2576
2577
2578
2579
2580
2581
2582
2583
2584
2585
2586
2587
2588
2589
2590
2591
2592
2593
2594
2595
2596
2597
2598
2599
2600
2601
2602
2603
2604
2605
2606
2607
2608
2609
2610
2611
2612
2613
2614
2615
2616
2617
2618
2619
2620
2621
2622
2623
2624
2625
2626
2627
2628
2629
2630
2631
2632
2633
2634
2635
2636
2637
2638
2639
2640
2641
2642
2643
2644
2645
2646
2647
2648
2649
2650
2651
2652
2653
2654
2655
2656
2657
2658
2659
2660
2661
2662
2663
2664
2665
2666
2667
2668
2669
2670
2671
2672
2673
2674
2675
2676
2677
2678
2679
2680
2681
2682
2683
2684
2685
2686
2687
2688
2689
2690
2691
2692
2693
2694
2695
2696
2697
2698
2699
2700
2701
2702
2703
2704
2705
2706
2707
2708
2709
2710
2711
2712
2713
2714
2715
2716
2717
2718
2719
2720
2721
2722
2723
2724
2725
2726
2727
2728
2729
2730
2731
2732
2733
2734
2735
2736
2737
2738
2739
2740
2741
2742
2743
2744
2745
2746
2747
2748
2749
2750
2751
2752
2753
2754
2755
2756
2757
2758
2759
2760
2761
2762
2763
2764
2765
2766
2767
2768
2769
2770
2771
2772
2773
2774
2775
2776
2777
2778
2779
2780
2781
2782
2783
2784
2785
2786
2787
2788
2789
2790
2791
2792
2793
2794
2795
2796
2797
2798
2799
2800
2801
2802
2803
2804
2805
2806
2807
2808
2809
2810
2811
2812
2813
2814
2815
2816
2817
2818
2819
2820
2821
2822
2823
2824
2825
2826
2827
2828
2829
2830
2831
2832
2833
2834
2835
2836
2837
2838
2839
2840
date,open,high,low,close,volume
2015-01-02,74.12970733642578,74.14592110067082,74.12970733642578,74.12970733642578,341000
2015-01-05,74.12969840811792,74.14591217041016,74.12969840811792,74.14591217041016,2518350
2015-01-06,74.12970733642578,74.14592110067082,74.12970733642578,74.12970733642578,541250
2015-01-07,74.14592110067082,74.14592110067082,74.12970733642578,74.12970733642578,153800
2015-01-08,74.14592110067082,74.14592110067082,74.12970733642578,74.12970733642578,236450
2015-01-09,74.14592110067082,74.14592110067082,74.12970733642578,74.12970733642578,109650
2015-01-12,74.12970733642578,74.14592110067082,74.12970733642578,74.12970733642578,221000
2015-01-13,74.14592110067082,74.14592110067082,74.12970733642578,74.12970733642578,517300
2015-01-14,74.12970733642578,74.14592110067082,74.12970733642578,74.12970733642578,57500
2015-01-15,74.12970733642578,74.14592110067082,74.12970733642578,74.12970733642578,270150
2015-01-16,74.12970733642578,74.14592110067082,74.12970733642578,74.12970733642578,738950
2015-01-20,74.12970733642578,74.14592110067082,74.12970733642578,74.12970733642578,629400
2015-01-21,74.12969840811792,74.14591217041016,74.12969840811792,74.14591217041016,952400
2015-01-22,74.12970733642578,74.14592110067082,74.12970733642578,74.12970733642578,1430950
2015-01-23,74.12969840811792,74.14591217041016,74.12969840811792,74.14591217041016,508000
2015-01-26,74.14591217041016,74.14591217041016,74.12969840811792,74.14591217041016,320600
2015-01-27,74.12969840811792,74.14591217041016,74.12969840811792,74.14591217041016,191400
2015-01-28,74.12970733642578,74.14592110067082,74.12970733642578,74.12970733642578,268900
2015-01-29,74.11349975591996,74.14592110067082,74.11349975591996,74.12970733642578,554550
2015-01-30,74.12970733642578,74.14592110067082,74.12970733642578,74.12970733642578,205700
2015-02-02,74.14592110067082,74.14592110067082,74.12970733642578,74.12970733642578,3557500
2015-02-03,74.12969840811792,74.14591217041016,74.12969840811792,74.14591217041016,266100
2015-02-04,74.12970733642578,74.14592110067082,74.12970733642578,74.12970733642578,214200
2015-02-05,74.12970733642578,74.14592110067082,74.12970733642578,74.12970733642578,414800
2015-02-06,74.14592110067082,74.14592110067082,74.12970733642578,74.12970733642578,291750
2015-02-09,74.12968719035894,74.12968719035894,74.11347961425781,74.11347961425781,147050
2015-02-10,74.12970733642578,74.12970733642578,74.11349975591996,74.12970733642578,170450
2015-02-11,74.11347961425781,74.12968719035894,74.11347961425781,74.11347961425781,493200
2015-02-12,74.11347961425781,74.12968719035894,74.11347961425781,74.11347961425781,87100
2015-02-13,74.11349975591996,74.12970733642578,74.11349975591996,74.12970733642578,383100
2015-02-17,74.12970733642578,74.12970733642578,74.11349975591996,74.12970733642578,402400
2015-02-18,74.12970733642578,74.12970733642578,74.11349975591996,74.12970733642578,143050
2015-02-19,74.11349975591996,74.12970733642578,74.11349975591996,74.12970733642578,167200
2015-02-20,74.11347961425781,74.12968719035894,74.11347961425781,74.11347961425781,145450
2015-02-23,74.12970733642578,74.12970733642578,74.11349975591996,74.12970733642578,607650
2015-02-24,74.11347961425781,74.12968719035894,74.11347961425781,74.11347961425781,330250
2015-02-25,74.11349975591996,74.12970733642578,74.11349975591996,74.12970733642578,522850
2015-02-26,74.11347961425781,74.12968719035894,74.11347961425781,74.11347961425781,167000
2015-02-27,74.12970733642578,74.12970733642578,74.11349975591996,74.12970733642578,200450
2015-03-02,74.11347961425781,74.12968719035894,74.11347961425781,74.11347961425781,462650
2015-03-03,74.12970733642578,74.12970733642578,74.11349975591996,74.12970733642578,503200
2015-03-04,74.11349975591996,74.12970733642578,74.11349975591996,74.12970733642578,124500
2015-03-05,74.11349975591996,74.12970733642578,74.11349975591996,74.12970733642578,130450
2015-03-06,74.11347961425781,74.12968719035894,74.11347961425781,74.11347961425781,262500
2015-03-09,74.12970733642578,74.12970733642578,74.11349975591996,74.12970733642578,986450
2015-03-10,74.12970733642578,74.12970733642578,74.11349975591996,74.12970733642578,232150
2015-03-11,74.11349975591996,74.12970733642578,74.11349975591996,74.12970733642578,170050
2015-03-12,74.12968719035894,74.12968719035894,74.11347961425781,74.11347961425781,812300
2015-03-13,74.11349975591996,74.12970733642578,74.11349975591996,74.12970733642578,415650
2015-03-16,74.11349975591996,74.12970733642578,74.11349975591996,74.12970733642578,491350
2015-03-17,74.11349975591996,74.12970733642578,74.11349975591996,74.12970733642578,429350
2015-03-18,74.11349975591996,74.12970733642578,74.11349975591996,74.12970733642578,672550
2015-03-19,74.11349975591996,74.12970733642578,74.11349975591996,74.12970733642578,459750
2015-03-20,74.11349975591996,74.12970733642578,74.11349975591996,74.12970733642578,183450
2015-03-23,74.11347961425781,74.12968719035894,74.11347961425781,74.11347961425781,552400
2015-03-24,74.11349975591996,74.12970733642578,74.11349975591996,74.12970733642578,590450
2015-03-25,74.11347961425781,74.12968719035894,74.11347961425781,74.11347961425781,983250
2015-03-26,74.11347961425781,74.12968719035894,74.11347961425781,74.11347961425781,782950
2015-03-27,74.11347961425781,74.12968719035894,74.11347961425781,74.11347961425781,254350
2015-03-30,74.1296732219204,74.1296732219204,74.09725189208984,74.09725189208984,648400
2015-03-31,74.09728599167492,74.12970733642578,74.09728599167492,74.12970733642578,704400
2015-04-01,74.11346564887332,74.11346564887332,74.09725189208984,74.09725189208984,598050
2015-04-02,74.09726585441915,74.11347961425781,74.09726585441915,74.11347961425781,126500
2015-04-06,74.11347961425781,74.11347961425781,74.09726585441915,74.11347961425781,302550
2015-04-07,74.12970733642578,74.12970733642578,74.11349975591996,74.12970733642578,128100
2015-04-08,74.12970733642578,74.12970733642578,74.11349975591996,74.12970733642578,244900
2015-04-09,74.11347961425781,74.12968719035894,74.09726585441915,74.11347961425781,257750
2015-04-10,74.09726585441915,74.11347961425781,74.09726585441915,74.11347961425781,159800
2015-04-13,74.09725189208984,74.11346564887332,74.09725189208984,74.09725189208984,84550
2015-04-14,74.11347961425781,74.11347961425781,74.09726585441915,74.11347961425781,72500
2015-04-15,74.09725189208984,74.11346564887332,74.09725189208984,74.09725189208984,105950
2015-04-16,74.09726585441915,74.11347961425781,74.09726585441915,74.11347961425781,187450
2015-04-17,74.09725189208984,74.11346564887332,74.09725189208984,74.09725189208984,182550
2015-04-20,74.11346564887332,74.11346564887332,74.09725189208984,74.09725189208984,130500
2015-04-21,74.09726585441915,74.11347961425781,74.09726585441915,74.11347961425781,125850
2015-04-22,74.11346564887332,74.11346564887332,74.09725189208984,74.09725189208984,186350
2015-04-23,74.09725189208984,74.11346564887332,74.09725189208984,74.09725189208984,132150
2015-04-24,74.09725189208984,74.11346564887332,74.09725189208984,74.09725189208984,119600
2015-04-27,74.09726585441915,74.11347961425781,74.09726585441915,74.11347961425781,79500
2015-04-28,74.09726585441915,74.11347961425781,74.09726585441915,74.11347961425781,79650
2015-04-29,74.11347961425781,74.11347961425781,74.09726585441915,74.11347961425781,182600
2015-04-30,74.09726585441915,74.11347961425781,74.09726585441915,74.11347961425781,388650
2015-05-01,74.09725189208984,74.11346564887332,74.09725189208984,74.09725189208984,365700
2015-05-04,74.11347961425781,74.11347961425781,74.09726585441915,74.11347961425781,296250
2015-05-05,74.11347961425781,74.11347961425781,74.09726585441915,74.11347961425781,326750
2015-05-06,74.11347961425781,74.11347961425781,74.09726585441915,74.11347961425781,442550
2015-05-07,74.11346564887332,74.11346564887332,74.09725189208984,74.09725189208984,112850
2015-05-08,74.09726585441915,74.11347961425781,74.09726585441915,74.11347961425781,289750
2015-05-11,74.09725189208984,74.11346564887332,74.09725189208984,74.09725189208984,1544150
2015-05-12,74.09726585441915,74.11347961425781,74.09726585441915,74.11347961425781,72450
2015-05-13,74.09726585441915,74.11347961425781,74.09726585441915,74.11347961425781,173600
2015-05-14,74.09725189208984,74.11346564887332,74.09725189208984,74.09725189208984,175950
2015-05-15,74.11346564887332,74.11346564887332,74.09725189208984,74.09725189208984,101650
2015-05-18,74.11346564887332,74.11346564887332,74.09725189208984,74.09725189208984,135000
2015-05-19,74.11346564887332,74.11346564887332,74.09725189208984,74.09725189208984,470250
2015-05-20,74.09725189208984,74.11346564887332,74.09725189208984,74.09725189208984,119050
2015-05-21,74.09726585441915,74.11347961425781,74.09726585441915,74.11347961425781,651750
2015-05-22,74.09726585441915,74.11347961425781,74.09726585441915,74.11347961425781,152300
2015-05-26,74.11347961425781,74.11347961425781,74.09726585441915,74.11347961425781,503600
2015-05-27,74.09726585441915,74.11347961425781,74.09726585441915,74.11347961425781,351200
2015-05-28,74.11346564887332,74.11346564887332,74.09725189208984,74.09725189208984,148950
2015-05-29,74.11346564887332,74.11346564887332,74.09725189208984,74.09725189208984,181050
2015-06-01,74.11346564887332,74.11346564887332,74.09725189208984,74.09725189208984,352100
2015-06-02,74.11347961425781,74.11347961425781,74.09726585441915,74.11347961425781,169700
2015-06-03,74.11347961425781,74.11347961425781,74.09726585441915,74.11347961425781,2925700
2015-06-04,74.11346564887332,74.11346564887332,74.09725189208984,74.09725189208984,241400
2015-06-05,74.11346564887332,74.11346564887332,74.08104431904276,74.09725189208984,360750
2015-06-08,74.09724700068811,74.09724700068811,74.08103942871094,74.08103942871094,209150
2015-06-09,74.09724700068811,74.09724700068811,74.08103942871094,74.08103942871094,143850
2015-06-10,74.08104431904276,74.09725189208984,74.08104431904276,74.09725189208984,664400
2015-06-11,74.09726585441915,74.11347961425781,74.09726585441915,74.11347961425781,330100
2015-06-12,74.11346564887332,74.11346564887332,74.09725189208984,74.09725189208984,66900
2015-06-15,74.11347961425781,74.11347961425781,74.09726585441915,74.11347961425781,170800
2015-06-16,74.08103942871094,74.09724700068811,74.08103942871094,74.08103942871094,177700
2015-06-17,74.09726585441915,74.11347961425781,74.09726585441915,74.11347961425781,315600
2015-06-18,74.11346075640125,74.11346075640125,74.08103942871094,74.08103942871094,208000
2015-06-19,74.09724700068811,74.09724700068811,74.08103942871094,74.08103942871094,59050
2015-06-22,74.08104431904276,74.09725189208984,74.08104431904276,74.09725189208984,253550
2015-06-23,74.08103942871094,74.09724700068811,74.08103942871094,74.08103942871094,423750
2015-06-24,74.09724700068811,74.09724700068811,74.08103942871094,74.08103942871094,60750
2015-06-25,74.09725189208984,74.09725189208984,74.08104431904276,74.09725189208984,240050
2015-06-26,74.08103942871094,74.11346075640125,74.08103942871094,74.08103942871094,113450
2015-06-29,74.08104431904276,74.09725189208984,74.08104431904276,74.09725189208984,2018150
2015-06-30,74.09725189208984,74.09725189208984,74.08104431904276,74.09725189208984,363000
2015-07-01,74.09725189208984,74.09725189208984,74.08104431904276,74.09725189208984,555650
2015-07-02,74.09725189208984,74.09725189208984,74.08104431904276,74.09725189208984,623300
2015-07-06,74.08104431904276,74.09725189208984,74.08104431904276,74.09725189208984,178400
2015-07-07,74.08103942871094,74.09724700068811,74.08103942871094,74.08103942871094,430250
2015-07-08,74.09724700068811,74.09724700068811,74.08103942871094,74.08103942871094,408150
2015-07-09,74.08103942871094,74.09724700068811,74.08103942871094,74.08103942871094,228900
2015-07-10,74.09724700068811,74.09724700068811,74.08103942871094,74.08103942871094,208650
2015-07-13,74.08103942871094,74.09724700068811,74.08103942871094,74.08103942871094,438200
2015-07-14,74.08104431904276,74.09725189208984,74.08104431904276,74.09725189208984,482900
2015-07-15,74.09724700068811,74.09724700068811,74.08103942871094,74.08103942871094,77250
2015-07-16,74.08103942871094,74.09724700068811,74.08103942871094,74.08103942871094,680000
2015-07-17,74.09725189208984,74.09725189208984,74.08104431904276,74.09725189208984,347200
2015-07-20,74.08103942871094,74.09724700068811,74.08103942871094,74.08103942871094,299400
2015-07-21,74.09725189208984,74.09725189208984,74.08104431904276,74.09725189208984,530500
2015-07-22,74.09724700068811,74.09724700068811,74.08103942871094,74.08103942871094,941000
2015-07-23,74.08103942871094,74.09724700068811,74.08103942871094,74.08103942871094,111100
2015-07-24,74.08104431904276,74.09725189208984,74.08104431904276,74.09725189208984,148250
2015-07-27,74.08103942871094,74.09724700068811,74.08103942871094,74.08103942871094,436900
2015-07-28,74.09724700068811,74.09724700068811,74.08103942871094,74.08103942871094,471900
2015-07-29,74.09725189208984,74.09725189208984,74.08104431904276,74.09725189208984,264400
2015-07-30,74.08104431904276,74.09725189208984,74.08104431904276,74.09725189208984,125550
2015-07-31,74.08104431904276,74.09725189208984,74.08104431904276,74.09725189208984,788850
2015-08-03,74.09725189208984,74.09725189208984,74.08104431904276,74.09725189208984,501750
2015-08-04,74.08103942871094,74.09724700068811,74.08103942871094,74.08103942871094,2544550
2015-08-05,74.08103942871094,74.09724700068811,74.08103942871094,74.08103942871094,235700
2015-08-06,74.09724700068811,74.09724700068811,74.08103942871094,74.08103942871094,147700
2015-08-07,74.09724700068811,74.09724700068811,74.08103942871094,74.08103942871094,86700
2015-08-10,74.08104431904276,74.09725189208984,74.08104431904276,74.09725189208984,396250
2015-08-11,74.08103942871094,74.09724700068811,74.08103942871094,74.08103942871094,31100
2015-08-12,74.09724700068811,74.09724700068811,74.08103942871094,74.08103942871094,258300
2015-08-13,74.09724700068811,74.09724700068811,74.08103942871094,74.08103942871094,57450
2015-08-14,74.08105598345749,74.08105598345749,74.0648422241211,74.0648422241211,275200
2015-08-17,74.0648422241211,74.08105598345749,74.0648422241211,74.0648422241211,198950
2015-08-18,74.0648256729978,74.09724700068811,74.0648256729978,74.08103942871094,196700
2015-08-19,74.08104431904276,74.09725189208984,74.08104431904276,74.09725189208984,219200
2015-08-20,74.0648256729978,74.08103942871094,74.0648256729978,74.08103942871094,117100
2015-08-21,74.09724700068811,74.09724700068811,74.08103942871094,74.08103942871094,1321450
2015-08-24,74.09724700068811,74.11346075640125,74.08103942871094,74.08103942871094,3923250
2015-08-25,74.08103942871094,74.09724700068811,74.08103942871094,74.08103942871094,3951700
2015-08-26,74.08104431904276,74.09725189208984,74.08104431904276,74.09725189208984,1379650
2015-08-27,74.09724700068811,74.09724700068811,74.08103942871094,74.08103942871094,303350
2015-08-28,74.09725189208984,74.09725189208984,74.08104431904276,74.09725189208984,2947150
2015-08-31,74.09725189208984,74.09725189208984,74.08104431904276,74.09725189208984,2775450
2015-09-01,74.09725189208984,74.09725189208984,74.08104431904276,74.09725189208984,1368350
2015-09-02,74.08103942871094,74.09724700068811,74.08103942871094,74.08103942871094,610700
2015-09-03,74.09725189208984,74.09725189208984,74.08104431904276,74.09725189208984,313500
2015-09-04,74.08103942871094,74.09724700068811,74.08103942871094,74.08103942871094,461550
2015-09-08,74.08103942871094,74.09724700068811,74.08103942871094,74.08103942871094,1896250
2015-09-09,74.08103942871094,74.09724700068811,74.08103942871094,74.08103942871094,223500
2015-09-10,74.08105598345749,74.09726355905653,74.0648422241211,74.0648422241211,432750
2015-09-11,74.0648256729978,74.08103942871094,74.0648256729978,74.08103942871094,273400
2015-09-14,74.0648256729978,74.08103942871094,74.0648256729978,74.08103942871094,457050
2015-09-15,74.09726355905653,74.09726355905653,74.0648422241211,74.0648422241211,201950
2015-09-16,74.0648422241211,74.08105598345749,74.0648422241211,74.0648422241211,321450
2015-09-17,74.0648422241211,74.08105598345749,74.0648422241211,74.0648422241211,425000
2015-09-18,74.08105598345749,74.08105598345749,74.0648422241211,74.0648422241211,390500
2015-09-21,74.0648256729978,74.08103942871094,74.0648256729978,74.08103942871094,281400
2015-09-22,74.08103942871094,74.08103942871094,74.0648256729978,74.08103942871094,180850
2015-09-23,74.08105598345749,74.08105598345749,74.0648422241211,74.0648422241211,223500
2015-09-24,74.08105598345749,74.08105598345749,74.0648422241211,74.0648422241211,462750
2015-09-25,74.0648422241211,74.08105598345749,74.0648422241211,74.0648422241211,554550
2015-09-28,74.08103942871094,74.08103942871094,74.0648256729978,74.08103942871094,267100
2015-09-29,74.0648256729978,74.08103942871094,74.0648256729978,74.08103942871094,1344350
2015-09-30,74.08105598345749,74.08105598345749,74.0648422241211,74.0648422241211,494800
2015-10-01,74.0648256729978,74.08103942871094,74.0648256729978,74.08103942871094,2686650
2015-10-02,74.08103942871094,74.08103942871094,74.0648256729978,74.08103942871094,2358450
2015-10-05,74.0648422241211,74.08105598345749,74.0648422241211,74.0648422241211,696850
2015-10-06,74.0648422241211,74.08105598345749,74.0648422241211,74.0648422241211,1357750
2015-10-07,74.0648422241211,74.08105598345749,74.0648422241211,74.0648422241211,716550
2015-10-08,74.0648422241211,74.08105598345749,74.0648422241211,74.0648422241211,275100
2015-10-09,74.0648422241211,74.08105598345749,74.0648422241211,74.0648422241211,774950
2015-10-12,74.08105598345749,74.08105598345749,74.04863464852204,74.0648422241211,3216300
2015-10-13,74.0648422241211,74.0648422241211,74.04863464852204,74.0648422241211,736400
2015-10-14,74.0648422241211,74.0648422241211,74.04863464852204,74.0648422241211,370550
2015-10-15,74.0648422241211,74.08105598345749,74.0648422241211,74.0648422241211,151850
2015-10-16,74.08105598345749,74.08105598345749,74.0648422241211,74.0648422241211,577950
2015-10-19,74.0648422241211,74.08105598345749,74.04863464852204,74.0648422241211,917200
2015-10-20,74.06484496633584,74.06484496633584,74.04863739013672,74.04863739013672,546750
2015-10-21,74.04863464852204,74.0648422241211,74.04863464852204,74.0648422241211,277100
2015-10-22,74.0648422241211,74.0648422241211,74.04863464852204,74.0648422241211,327100
2015-10-23,74.04863464852204,74.0648422241211,74.04863464852204,74.0648422241211,743550
2015-10-26,74.06484496633584,74.06484496633584,74.04863739013672,74.04863739013672,1571850
2015-10-27,74.04863739013672,74.06484496633584,74.04863739013672,74.04863739013672,231450
2015-10-28,74.04863739013672,74.06484496633584,74.04863739013672,74.04863739013672,817900
2015-10-29,74.06484496633584,74.06484496633584,74.04863739013672,74.04863739013672,429000
2015-10-30,74.04863739013672,74.06484496633584,74.04863739013672,74.04863739013672,697900
2015-11-02,74.04863739013672,74.06484496633584,74.03242363020001,74.04863739013672,8863450
2015-11-03,74.0648422241211,74.0648422241211,74.04863464852204,74.0648422241211,532200
2015-11-04,74.04863739013672,74.06484496633584,74.04863739013672,74.04863739013672,1298100
2015-11-05,74.04863739013672,74.06484496633584,74.04863739013672,74.04863739013672,156000
2015-11-06,74.04863739013672,74.06484496633584,74.04863739013672,74.04863739013672,956000
2015-11-09,74.04863464852204,74.0648422241211,74.04863464852204,74.0648422241211,341650
2015-11-10,74.06484496633584,74.06484496633584,74.04863739013672,74.04863739013672,1268400
2015-11-11,74.04863464852204,74.0648422241211,74.04863464852204,74.0648422241211,268400
2015-11-12,74.04863464852204,74.0648422241211,74.04863464852204,74.0648422241211,107150
2015-11-13,74.06484496633584,74.06484496633584,74.04863739013672,74.04863739013672,357700
2015-11-16,74.0648422241211,74.0648422241211,74.04863464852204,74.0648422241211,1754800
2015-11-17,74.04863739013672,74.06484496633584,74.04863739013672,74.04863739013672,230100
2015-11-18,74.04863739013672,74.06484496633584,74.04863739013672,74.04863739013672,454100
2015-11-19,74.0648422241211,74.0648422241211,74.04863464852204,74.0648422241211,116100
2015-11-20,74.06484496633584,74.06484496633584,74.04863739013672,74.04863739013672,536200
2015-11-23,74.04863464852204,74.0648422241211,74.04863464852204,74.0648422241211,1124550
2015-11-24,74.04863739013672,74.06484496633584,74.04863739013672,74.04863739013672,686550
2015-11-25,74.04863739013672,74.06484496633584,74.04863739013672,74.04863739013672,695700
2015-11-27,74.04863464852204,74.0648422241211,74.04863464852204,74.0648422241211,3610850
2015-11-30,74.0648422241211,74.0648422241211,74.04863464852204,74.0648422241211,153550
2015-12-01,74.06484496633584,74.06484496633584,74.04863739013672,74.04863739013672,183750
2015-12-02,74.06484496633584,74.06484496633584,74.04863739013672,74.04863739013672,520800
2015-12-03,74.0648422241211,74.0648422241211,74.04863464852204,74.0648422241211,529300
2015-12-04,74.0648422241211,74.0648422241211,74.04863464852204,74.0648422241211,398850
2015-12-07,74.04863464852204,74.0648422241211,74.04863464852204,74.0648422241211,239750
2015-12-08,74.06484496633584,74.06484496633584,74.04863739013672,74.04863739013672,101150
2015-12-09,74.0486234248476,74.0486234248476,74.03240966796875,74.03240966796875,411700
2015-12-10,74.06484496633584,74.06484496633584,74.04863739013672,74.04863739013672,581700
2015-12-11,74.04863464852204,74.0648422241211,74.04863464852204,74.0648422241211,673250
2015-12-14,74.04863464852204,74.0648422241211,74.04863464852204,74.0648422241211,4853350
2015-12-15,74.04863739013672,74.06484496633584,74.04863739013672,74.04863739013672,2550350
2015-12-16,74.0648422241211,74.0648422241211,74.04863464852204,74.0648422241211,623400
2015-12-17,74.04863739013672,74.06484496633584,74.04863739013672,74.04863739013672,1134550
2015-12-18,74.04863464852204,74.0648422241211,74.04863464852204,74.0648422241211,877500
2015-12-21,74.04863739013672,74.06484496633584,74.04863739013672,74.04863739013672,1594500
2015-12-22,74.04863739013672,74.06484496633584,74.04863739013672,74.04863739013672,988400
2015-12-23,74.06484496633584,74.06484496633584,74.04863739013672,74.04863739013672,247900
2015-12-24,74.04863464852204,74.0648422241211,74.04863464852204,74.0648422241211,521050
2015-12-28,74.06484496633584,74.06484496633584,74.04863739013672,74.04863739013672,243750
2015-12-29,74.06484496633584,74.06484496633584,74.04863739013672,74.04863739013672,173050
2015-12-30,74.0648422241211,74.0648422241211,74.04863464852204,74.0648422241211,299100
2015-12-31,74.06484496633584,74.06484496633584,74.04863739013672,74.04863739013672,447800
2016-01-04,74.0648422241211,74.0648422241211,74.04863464852204,74.0648422241211,1065800
2016-01-05,74.04863464852204,74.0648422241211,74.04863464852204,74.0648422241211,4878450
2016-01-06,74.0486234248476,74.0486234248476,74.03240966796875,74.03240966796875,377400
2016-01-07,74.06484496633584,74.06484496633584,74.04863739013672,74.04863739013672,651350
2016-01-08,74.04863739013672,74.06484496633584,74.04863739013672,74.04863739013672,585650
2016-01-11,74.04863739013672,74.06484496633584,74.04863739013672,74.04863739013672,1457550
2016-01-12,74.03242088918564,74.0648422241211,74.03242088918564,74.0648422241211,441900
2016-01-13,74.04863739013672,74.06484496633584,74.03242363020001,74.04863739013672,2031450
2016-01-14,74.06483099799004,74.06483099799004,74.03240966796875,74.03240966796875,1757450
2016-01-15,74.03240966796875,74.0486234248476,74.03240966796875,74.03240966796875,601550
2016-01-19,74.04863739013672,74.04863739013672,74.03242363020001,74.04863739013672,4424450
2016-01-20,74.04863739013672,74.06484496633584,74.04863739013672,74.04863739013672,738700
2016-01-21,74.04863464852204,74.0648422241211,74.04863464852204,74.0648422241211,1290650
2016-01-22,74.06483099799004,74.06483099799004,74.03240966796875,74.03240966796875,1004350
2016-01-25,74.04863739013672,74.04863739013672,74.03242363020001,74.04863739013672,605250
2016-01-26,74.0486234248476,74.0486234248476,74.03240966796875,74.03240966796875,311800
2016-01-27,74.04863739013672,74.04863739013672,74.03242363020001,74.04863739013672,1668300
2016-01-28,74.03242363020001,74.04863739013672,74.03242363020001,74.04863739013672,163800
2016-01-29,74.03242088918564,74.0648422241211,74.03242088918564,74.0648422241211,793200
2016-02-01,74.0486234248476,74.06483099799004,74.03240966796875,74.03240966796875,844900
2016-02-02,74.03240966796875,74.0486234248476,74.03240966796875,74.03240966796875,1627300
2016-02-03,74.04863739013672,74.06484496633584,74.03242363020001,74.04863739013672,2395650
2016-02-04,74.04863464852204,74.0648422241211,74.04863464852204,74.0648422241211,275450
2016-02-05,74.0648422241211,74.0648422241211,74.04863464852204,74.0648422241211,324200
2016-02-08,74.06484496633584,74.06484496633584,74.04863739013672,74.04863739013672,599450
2016-02-09,74.0648422241211,74.0648422241211,74.04863464852204,74.0648422241211,869550
2016-02-10,74.04863739013672,74.06484496633584,74.04863739013672,74.04863739013672,610950
2016-02-11,74.0648422241211,74.0648422241211,74.04863464852204,74.0648422241211,465450
2016-02-12,74.06484496633584,74.06484496633584,74.04863739013672,74.04863739013672,438850
2016-02-16,74.06484496633584,74.06484496633584,74.04863739013672,74.04863739013672,392650
2016-02-17,74.06484496633584,74.06484496633584,74.04863739013672,74.04863739013672,1282250
2016-02-18,74.0648422241211,74.0648422241211,74.04863464852204,74.0648422241211,712250
2016-02-19,74.0648422241211,74.0648422241211,74.04863464852204,74.0648422241211,911150
2016-02-22,74.0648422241211,74.0648422241211,74.04863464852204,74.0648422241211,201600
2016-02-23,74.06484496633584,74.06484496633584,74.04863739013672,74.04863739013672,1000450
2016-02-24,74.0648422241211,74.0648422241211,74.04863464852204,74.0648422241211,664950
2016-02-25,74.04863739013672,74.06484496633584,74.04863739013672,74.04863739013672,1243200
2016-02-26,74.04863739013672,74.06484496633584,74.04863739013672,74.04863739013672,883250
2016-02-29,74.0648422241211,74.0648422241211,74.04863464852204,74.0648422241211,1613200
2016-03-01,74.04863464852204,74.0648422241211,74.04863464852204,74.0648422241211,630600
2016-03-02,74.06484496633584,74.06484496633584,74.04863739013672,74.04863739013672,1869950
2016-03-03,74.04863464852204,74.0648422241211,74.04863464852204,74.0648422241211,1296950
2016-03-04,74.0648422241211,74.0648422241211,74.04863464852204,74.0648422241211,2205550
2016-03-07,74.0648422241211,74.0648422241211,74.04863464852204,74.0648422241211,908700
2016-03-08,74.04863739013672,74.06484496633584,74.04863739013672,74.04863739013672,542200
2016-03-09,74.04863464852204,74.0648422241211,74.04863464852204,74.0648422241211,661400
2016-03-10,74.04863464852204,74.0648422241211,74.04863464852204,74.0648422241211,198500
2016-03-11,74.04863739013672,74.06484496633584,74.04863739013672,74.04863739013672,383600
2016-03-14,74.04863739013672,74.06484496633584,74.04863739013672,74.04863739013672,292700
2016-03-15,74.06484496633584,74.06484496633584,74.04863739013672,74.04863739013672,2669300
2016-03-16,74.04863464852204,74.0648422241211,74.04863464852204,74.0648422241211,306250
2016-03-17,74.06484496633584,74.08105872627254,74.04863739013672,74.04863739013672,199450
2016-03-18,74.06484496633584,74.06484496633584,74.04863739013672,74.04863739013672,598800
2016-03-21,74.04863464852204,74.0648422241211,74.04863464852204,74.0648422241211,1510600
2016-03-22,74.04863464852204,74.0648422241211,74.04863464852204,74.0648422241211,286650
2016-03-23,74.04863739013672,74.06484496633584,74.04863739013672,74.04863739013672,260400
2016-03-24,74.04863464852204,74.0648422241211,74.04863464852204,74.0648422241211,711350
2016-03-28,74.0648422241211,74.08105598345749,74.0648422241211,74.0648422241211,347950
2016-03-29,74.0648422241211,74.08105598345749,74.0648422241211,74.0648422241211,631250
2016-03-30,74.08105598345749,74.08105598345749,74.0648422241211,74.0648422241211,264000
2016-03-31,74.0648422241211,74.08105598345749,74.0648422241211,74.0648422241211,2956800
2016-04-01,74.0648422241211,74.08105598345749,74.0648422241211,74.0648422241211,942500
2016-04-04,74.0648422241211,74.08105598345749,74.0648422241211,74.0648422241211,1619200
2016-04-05,74.08103942871094,74.08103942871094,74.0648256729978,74.08103942871094,1829950
2016-04-06,74.0648256729978,74.08103942871094,74.0648256729978,74.08103942871094,1081800
2016-04-07,74.0648422241211,74.08105598345749,74.0648422241211,74.0648422241211,1307000
2016-04-08,74.0648256729978,74.08103942871094,74.0648256729978,74.08103942871094,191950
2016-04-11,74.0648422241211,74.08105598345749,74.0648422241211,74.0648422241211,587150
2016-04-12,74.08105598345749,74.08105598345749,74.0648422241211,74.0648422241211,169600
2016-04-13,74.0648256729978,74.08103942871094,74.0648256729978,74.08103942871094,182400
2016-04-14,74.0648256729978,74.08103942871094,74.0648256729978,74.08103942871094,143950
2016-04-15,74.08105598345749,74.08105598345749,74.0648422241211,74.0648422241211,219000
2016-04-18,74.0648256729978,74.08103942871094,74.0648256729978,74.08103942871094,1972050
2016-04-19,74.0648256729978,74.08103942871094,74.0648256729978,74.08103942871094,138400
2016-04-20,74.08103942871094,74.08103942871094,74.0648256729978,74.08103942871094,199350
2016-04-21,74.08105598345749,74.08105598345749,74.0648422241211,74.0648422241211,446300
2016-04-22,74.08103942871094,74.08103942871094,74.0648256729978,74.08103942871094,388450
2016-04-25,74.0648422241211,74.08105598345749,74.0648422241211,74.0648422241211,515350
2016-04-26,74.0648256729978,74.08103942871094,74.0648256729978,74.08103942871094,250000
2016-04-27,74.08103942871094,74.08103942871094,74.0648256729978,74.08103942871094,104050
2016-04-28,74.0648256729978,74.08103942871094,74.0648256729978,74.08103942871094,274200
2016-04-29,74.08104431904276,74.09725189208984,74.08104431904276,74.09725189208984,722100
2016-05-02,74.09724700068811,74.09724700068811,74.08103942871094,74.08103942871094,370050
2016-05-03,74.08104431904276,74.09725189208984,74.08104431904276,74.09725189208984,665850
2016-05-04,74.08103942871094,74.09724700068811,74.08103942871094,74.08103942871094,700400
2016-05-05,74.08103942871094,74.09724700068811,74.08103942871094,74.08103942871094,578500
2016-05-06,74.08104431904276,74.09725189208984,74.08104431904276,74.09725189208984,2157200
2016-05-09,74.09725189208984,74.09725189208984,74.08104431904276,74.09725189208984,108850
2016-05-10,74.08104431904276,74.09725189208984,74.08104431904276,74.09725189208984,875050
2016-05-11,74.08105598345749,74.08105598345749,74.0648422241211,74.0648422241211,156800
2016-05-12,74.08105598345749,74.08105598345749,74.0648422241211,74.0648422241211,189900
2016-05-13,74.0648422241211,74.08105598345749,74.0648422241211,74.0648422241211,512850
2016-05-16,74.0648422241211,74.08105598345749,74.0648422241211,74.0648422241211,184500
2016-05-17,74.08105598345749,74.08105598345749,74.0648422241211,74.0648422241211,410200
2016-05-18,74.08103942871094,74.09724700068811,74.08103942871094,74.08103942871094,1319700
2016-05-19,74.0648422241211,74.08105598345749,74.0648422241211,74.0648422241211,122150
2016-05-20,74.08103942871094,74.09724700068811,74.0648256729978,74.08103942871094,389400
2016-05-23,74.08104431904276,74.09725189208984,74.06483056225929,74.09725189208984,827400
2016-05-24,74.08105598345749,74.09726355905653,74.0648422241211,74.0648422241211,612800
2016-05-25,74.08103942871094,74.08103942871094,74.0648256729978,74.08103942871094,242100
2016-05-26,74.08103942871094,74.09724700068811,74.0648256729978,74.08103942871094,284150
2016-05-27,74.08104431904276,74.09725189208984,74.08104431904276,74.09725189208984,270350
2016-05-31,74.09725189208984,74.09725189208984,74.06483056225929,74.09725189208984,498850
2016-06-01,74.08104431904276,74.09725189208984,74.08104431904276,74.09725189208984,578400
2016-06-02,74.08103942871094,74.09724700068811,74.08103942871094,74.08103942871094,175600
2016-06-03,74.09725189208984,74.11346564887332,74.08104431904276,74.09725189208984,735650
2016-06-06,74.09726585441915,74.11347961425781,74.09726585441915,74.11347961425781,365550
2016-06-07,74.09726585441915,74.11347961425781,74.09726585441915,74.11347961425781,154600
2016-06-08,74.09726585441915,74.11347961425781,74.09726585441915,74.11347961425781,250550
2016-06-09,74.11346075640125,74.11346075640125,74.08103942871094,74.08103942871094,1767200
2016-06-10,74.08103942871094,74.09724700068811,74.08103942871094,74.08103942871094,278100
2016-06-13,74.09724700068811,74.09724700068811,74.08103942871094,74.08103942871094,159100
2016-06-14,74.08103942871094,74.09724700068811,74.08103942871094,74.08103942871094,771300
2016-06-15,74.09724700068811,74.09724700068811,74.08103942871094,74.08103942871094,683100
2016-06-16,74.09725189208984,74.11346564887332,74.08104431904276,74.09725189208984,876400
2016-06-17,74.09724700068811,74.11346075640125,74.08103942871094,74.08103942871094,463250
2016-06-20,74.08104431904276,74.09725189208984,74.08104431904276,74.09725189208984,130900
2016-06-21,74.09725189208984,74.11346564887332,74.08104431904276,74.09725189208984,965700
2016-06-22,74.09725189208984,74.09725189208984,74.08104431904276,74.09725189208984,171250
2016-06-23,74.08104431904276,74.09725189208984,74.08104431904276,74.09725189208984,1232700
2016-06-24,74.08103942871094,74.09724700068811,74.08103942871094,74.08103942871094,640800
2016-06-27,74.08103942871094,74.11346075640125,74.08103942871094,74.08103942871094,3124250
2016-06-28,74.09724700068811,74.11346075640125,74.08103942871094,74.08103942871094,794050
2016-06-29,74.11346075640125,74.11346075640125,74.08103942871094,74.08103942871094,1667550
2016-06-30,74.09724700068811,74.11346075640125,74.08103942871094,74.08103942871094,690150
2016-07-01,74.09726585441915,74.11347961425781,74.08105827831804,74.11347961425781,511550
2016-07-05,74.09726585441915,74.11347961425781,74.08105827831804,74.11347961425781,1129200
2016-07-06,74.11346564887332,74.11346564887332,74.08104431904276,74.09725189208984,734450
2016-07-07,74.09726585441915,74.11347961425781,74.09726585441915,74.11347961425781,199950
2016-07-08,74.11346564887332,74.11346564887332,74.08104431904276,74.09725189208984,724150
2016-07-11,74.11347961425781,74.11347961425781,74.08105827831804,74.11347961425781,580150
2016-07-12,74.09724700068811,74.09724700068811,74.08103942871094,74.08103942871094,1158200
2016-07-13,74.08104431904276,74.09725189208984,74.08104431904276,74.09725189208984,422500
2016-07-14,74.09726585441915,74.11347961425781,74.08105827831804,74.11347961425781,2044250
2016-07-15,74.09725189208984,74.11346564887332,74.09725189208984,74.09725189208984,93400
2016-07-18,74.09725189208984,74.11346564887332,74.09725189208984,74.09725189208984,167100
2016-07-19,74.09726585441915,74.11347961425781,74.09726585441915,74.11347961425781,447400
2016-07-20,74.09726585441915,74.11347961425781,74.09726585441915,74.11347961425781,167500
2016-07-21,74.09726585441915,74.11347961425781,74.09726585441915,74.11347961425781,116700
2016-07-22,74.09726585441915,74.11347961425781,74.09726585441915,74.11347961425781,180450
2016-07-25,74.09725189208984,74.11346564887332,74.09725189208984,74.09725189208984,129050
2016-07-26,74.09725189208984,74.11346564887332,74.09725189208984,74.09725189208984,180700
2016-07-27,74.11347961425781,74.11347961425781,74.09726585441915,74.11347961425781,220300
2016-07-28,74.09725189208984,74.11346564887332,74.09725189208984,74.09725189208984,136700
2016-07-29,74.11347961425781,74.11347961425781,74.09726585441915,74.11347961425781,84000
2016-08-01,74.09725189208984,74.11346564887332,74.09725189208984,74.09725189208984,97000
2016-08-02,74.09726585441915,74.11347961425781,74.09726585441915,74.11347961425781,267100
2016-08-03,74.09725189208984,74.11346564887332,74.09725189208984,74.09725189208984,658950
2016-08-04,74.09725189208984,74.11346564887332,74.09725189208984,74.09725189208984,128750
2016-08-05,74.09725189208984,74.11346564887332,74.09725189208984,74.09725189208984,192100
2016-08-08,74.09725189208984,74.11346564887332,74.09725189208984,74.09725189208984,161400
2016-08-09,74.11346564887332,74.11346564887332,74.09725189208984,74.09725189208984,1148800
2016-08-10,74.09725189208984,74.11346564887332,74.09725189208984,74.09725189208984,100450
2016-08-11,74.09725189208984,74.11346564887332,74.09725189208984,74.09725189208984,98900
2016-08-12,74.11346564887332,74.11346564887332,74.09725189208984,74.09725189208984,101150
2016-08-15,74.09725189208984,74.11346564887332,74.09725189208984,74.09725189208984,296650
2016-08-16,74.09725189208984,74.11346564887332,74.09725189208984,74.09725189208984,101000
2016-08-17,74.09725189208984,74.11346564887332,74.09725189208984,74.09725189208984,342800
2016-08-18,74.09726585441915,74.11347961425781,74.09726585441915,74.11347961425781,109350
2016-08-19,74.09725189208984,74.11346564887332,74.09725189208984,74.09725189208984,120200
2016-08-22,74.09725189208984,74.11346564887332,74.09725189208984,74.09725189208984,1466200
2016-08-23,74.11346564887332,74.11346564887332,74.09725189208984,74.09725189208984,124250
2016-08-24,74.09726585441915,74.11347961425781,74.09726585441915,74.11347961425781,85100
2016-08-25,74.11346564887332,74.11346564887332,74.09725189208984,74.09725189208984,154050
2016-08-26,74.09725189208984,74.11346564887332,74.09725189208984,74.09725189208984,182050
2016-08-29,74.11347961425781,74.12968719035894,74.09726585441915,74.11347961425781,330350
2016-08-30,74.11347961425781,74.12968719035894,74.09726585441915,74.11347961425781,299450
2016-08-31,74.11347961425781,74.12968719035894,74.09726585441915,74.11347961425781,190000
2016-09-01,74.11347961425781,74.12968719035894,74.09726585441915,74.11347961425781,174350
2016-09-02,74.11349975591996,74.12970733642578,74.11349975591996,74.12970733642578,307000
2016-09-06,74.11349975591996,74.12970733642578,74.11349975591996,74.12970733642578,352500
2016-09-07,74.12968719035894,74.12968719035894,74.11347961425781,74.11347961425781,790650
2016-09-08,74.11347961425781,74.12968719035894,74.09726585441915,74.11347961425781,497150
2016-09-09,74.12970733642578,74.12970733642578,74.11349975591996,74.12970733642578,342800
2016-09-12,74.1296732219204,74.1296732219204,74.09725189208984,74.09725189208984,725000
2016-09-13,74.12968719035894,74.12968719035894,74.09726585441915,74.11347961425781,264650
2016-09-14,74.12968719035894,74.12968719035894,74.11347961425781,74.11347961425781,202550
2016-09-15,74.11347961425781,74.12968719035894,74.09726585441915,74.11347961425781,374150
2016-09-16,74.12968719035894,74.12968719035894,74.11347961425781,74.11347961425781,425950
2016-09-19,74.12968719035894,74.12968719035894,74.11347961425781,74.11347961425781,1269550
2016-09-20,74.11347961425781,74.12968719035894,74.11347961425781,74.11347961425781,706800
2016-09-21,74.11347961425781,74.12968719035894,74.11347961425781,74.11347961425781,536150
2016-09-22,74.12970733642578,74.12970733642578,74.11349975591996,74.12970733642578,514950
2016-09-23,74.12970733642578,74.14592110067082,74.11349975591996,74.12970733642578,369250
2016-09-26,74.11349975591996,74.12970733642578,74.11349975591996,74.12970733642578,433400
2016-09-27,74.12968719035894,74.12968719035894,74.11347961425781,74.11347961425781,453800
2016-09-28,74.11347961425781,74.12968719035894,74.11347961425781,74.11347961425781,481200
2016-09-29,74.11347961425781,74.12968719035894,74.11347961425781,74.11347961425781,878100
2016-09-30,74.11349975591996,74.12970733642578,74.11349975591996,74.12970733642578,458350
2016-10-03,74.12968719035894,74.12968719035894,74.11347961425781,74.11347961425781,231800
2016-10-04,74.11349975591996,74.12970733642578,74.11349975591996,74.12970733642578,392400
2016-10-05,74.11349975591996,74.12970733642578,74.11349975591996,74.12970733642578,518500
2016-10-06,74.12970733642578,74.12970733642578,74.11349975591996,74.12970733642578,193850
2016-10-07,74.12970733642578,74.12970733642578,74.11349975591996,74.12970733642578,139550
2016-10-10,74.12970733642578,74.12970733642578,74.11349975591996,74.12970733642578,67050
2016-10-11,74.12968719035894,74.12968719035894,74.11347961425781,74.11347961425781,374900
2016-10-12,74.11349975591996,74.12970733642578,74.11349975591996,74.12970733642578,411550
2016-10-13,74.12968719035894,74.12968719035894,74.11347961425781,74.11347961425781,156250
2016-10-14,74.11347961425781,74.12968719035894,74.11347961425781,74.11347961425781,130100
2016-10-17,74.12968719035894,74.12968719035894,74.11347961425781,74.11347961425781,237750
2016-10-18,74.11347961425781,74.12968719035894,74.11347961425781,74.11347961425781,180350
2016-10-19,74.11349975591996,74.12970733642578,74.11349975591996,74.12970733642578,138150
2016-10-20,74.12968719035894,74.12968719035894,74.11347961425781,74.11347961425781,261900
2016-10-21,74.11347961425781,74.12968719035894,74.11347961425781,74.11347961425781,424150
2016-10-24,74.12968719035894,74.12968719035894,74.11347961425781,74.11347961425781,106800
2016-10-25,74.12968719035894,74.12968719035894,74.11347961425781,74.11347961425781,175350
2016-10-26,74.11349975591996,74.12970733642578,74.11349975591996,74.12970733642578,200900
2016-10-27,74.12968719035894,74.12968719035894,74.11347961425781,74.11347961425781,184200
2016-10-28,74.14592110067082,74.14592110067082,74.11349975591996,74.12970733642578,546550
2016-10-31,74.12969840811792,74.14591217041016,74.12969840811792,74.14591217041016,735450
2016-11-01,74.14592110067082,74.14592110067082,74.12970733642578,74.12970733642578,1208600
2016-11-02,74.14591217041016,74.14591217041016,74.12969840811792,74.14591217041016,499750
2016-11-03,74.14592110067082,74.14592110067082,74.12970733642578,74.12970733642578,212400
2016-11-04,74.12969840811792,74.14591217041016,74.12969840811792,74.14591217041016,554100
2016-11-07,74.14592110067082,74.14592110067082,74.12970733642578,74.12970733642578,1122200
2016-11-08,74.12969840811792,74.14591217041016,74.12969840811792,74.14591217041016,360450
2016-11-09,74.12968719035894,74.1459009501976,74.11347961425781,74.11347961425781,596850
2016-11-10,74.11347961425781,74.12968719035894,74.11347961425781,74.11347961425781,966300
2016-11-11,74.12966832837843,74.12966832837843,74.08103942871094,74.08103942871094,1164250
2016-11-14,74.11347961425781,74.12968719035894,74.11347961425781,74.11347961425781,735500
2016-11-15,74.12970733642578,74.12970733642578,74.11349975591996,74.12970733642578,1437100
2016-11-16,74.12970733642578,74.12970733642578,74.11349975591996,74.12970733642578,611850
2016-11-17,74.12969840811792,74.14591217041016,74.11349082956417,74.14591217041016,906650
2016-11-18,74.12970733642578,74.14592110067082,74.12970733642578,74.12970733642578,554550
2016-11-21,74.12968719035894,74.1459009501976,74.11347961425781,74.11347961425781,234800
2016-11-22,74.12968719035894,74.12968719035894,74.11347961425781,74.11347961425781,1102700
2016-11-23,74.11347961425781,74.12968719035894,74.11347961425781,74.11347961425781,454950
2016-11-25,74.12970733642578,74.12970733642578,74.11349975591996,74.12970733642578,171350
2016-11-28,74.1459009501976,74.1459009501976,74.11347961425781,74.11347961425781,122900
2016-11-29,74.12968719035894,74.1459009501976,74.11347961425781,74.11347961425781,122450
2016-11-30,74.11347961425781,74.12968719035894,74.11347961425781,74.11347961425781,503150
2016-12-01,74.11508574470568,74.14752197265625,74.11508574470568,74.14752197265625,2137550
2016-12-02,74.14754598058283,74.14754598058283,74.1313247680664,74.1313247680664,411650
2016-12-05,74.14754598058283,74.14754598058283,74.1313247680664,74.1313247680664,897100
2016-12-06,74.13130076539201,74.14752197265625,74.13130076539201,74.14752197265625,278850
2016-12-07,74.13130076539201,74.14752197265625,74.13130076539201,74.14752197265625,431450
2016-12-08,74.13130076539201,74.14752197265625,74.13130076539201,74.14752197265625,463700
2016-12-09,74.14752197265625,74.14752197265625,74.13130076539201,74.14752197265625,390000
2016-12-12,74.1313247680664,74.14754598058283,74.1313247680664,74.1313247680664,212850
2016-12-13,74.11508574470568,74.14752197265625,74.11508574470568,74.14752197265625,531850
2016-12-14,74.14752197265625,74.14752197265625,74.13130076539201,74.14752197265625,219150
2016-12-15,74.14752197265625,74.14752197265625,74.13130076539201,74.14752197265625,221850
2016-12-16,74.14754598058283,74.14754598058283,74.1313247680664,74.1313247680664,220900
2016-12-19,74.13130076539201,74.14752197265625,74.13130076539201,74.14752197265625,188700
2016-12-20,74.1313247680664,74.14754598058283,74.1313247680664,74.1313247680664,308100
2016-12-21,74.14752197265625,74.14752197265625,74.13130076539201,74.14752197265625,217850
2016-12-22,74.14754598058283,74.14754598058283,74.1313247680664,74.1313247680664,263050
2016-12-23,74.1313247680664,74.14754598058283,74.1313247680664,74.1313247680664,238000
2016-12-27,74.13130076539201,74.14752197265625,74.13130076539201,74.14752197265625,231850
2016-12-28,74.14592742919922,74.14592742919922,74.12970920916722,74.14592742919922,190200
2016-12-29,74.1621322631836,74.1621322631836,74.12968964388371,74.1621322631836,286650
2016-12-30,74.14592555604806,74.14592555604806,74.12970733642578,74.12970733642578,156600
2017-01-03,74.1621322631836,74.1621322631836,74.14590785963519,74.1621322631836,1769500
2017-01-04,74.1621322631836,74.1621322631836,74.14590785963519,74.1621322631836,522750
2017-01-05,74.16215183702978,74.16215183702978,74.14592742919922,74.14592742919922,627500
2017-01-06,74.1621322631836,74.1621322631836,74.14590785963519,74.1621322631836,321550
2017-01-09,74.14590785963519,74.1621322631836,74.14590785963519,74.1621322631836,198600
2017-01-10,74.16215183702978,74.16215183702978,74.14592742919922,74.14592742919922,139000
2017-01-11,74.14590785963519,74.1621322631836,74.14590785963519,74.1621322631836,707250
2017-01-12,74.14590785963519,74.1621322631836,74.14590785963519,74.1621322631836,221350
2017-01-13,74.14590785963519,74.1621322631836,74.14590785963519,74.1621322631836,159800
2017-01-17,74.14590785963519,74.1621322631836,74.14590785963519,74.1621322631836,353250
2017-01-18,74.14592742919922,74.16215183702978,74.14592742919922,74.14592742919922,235400
2017-01-19,74.16215183702978,74.16215183702978,74.14592742919922,74.14592742919922,188700
2017-01-20,74.14590785963519,74.1621322631836,74.14590785963519,74.1621322631836,153650
2017-01-23,74.14592742919922,74.16215183702978,74.14592742919922,74.14592742919922,507200
2017-01-24,74.14592742919922,74.16215183702978,74.14592742919922,74.14592742919922,588300
2017-01-25,74.14590785963519,74.1621322631836,74.14590785963519,74.1621322631836,440100
2017-01-26,74.16215702297453,74.17837524414062,74.14593261400944,74.17837524414062,357350
2017-01-27,74.16215183702978,74.17837005706178,74.14592742919922,74.14592742919922,228000
2017-01-30,74.14593261400944,74.17837524414062,74.14593261400944,74.17837524414062,272650
2017-01-31,74.1621322631836,74.17835047893507,74.1621322631836,74.1621322631836,173800
2017-02-01,74.15077698761921,74.183228835727,74.15077698761921,74.16699981689453,264050
2017-02-02,74.15077698761921,74.183228835727,74.15077698761921,74.16699981689453,288000
2017-02-03,74.16701018505881,74.18323920616001,74.15078735351562,74.15078735351562,414700
2017-02-06,74.1669832650628,74.18321228027344,74.15076043940792,74.18321228027344,206550
2017-02-07,74.18321228027344,74.18321228027344,74.1669832650628,74.18321228027344,446850
2017-02-08,74.1669832650628,74.18321228027344,74.1669832650628,74.18321228027344,265100
2017-02-09,74.1669832650628,74.18321228027344,74.1669832650628,74.18321228027344,336550
2017-02-10,74.183228835727,74.183228835727,74.16699981689453,74.16699981689453,566050
2017-02-13,74.16699981689453,74.183228835727,74.16699981689453,74.16699981689453,191000
2017-02-14,74.18321228027344,74.18321228027344,74.1669832650628,74.18321228027344,124500
2017-02-15,74.183228835727,74.183228835727,74.16699981689453,74.16699981689453,374350
2017-02-16,74.16699981689453,74.183228835727,74.16699981689453,74.16699981689453,122400
2017-02-17,74.18321228027344,74.18321228027344,74.1669832650628,74.18321228027344,154300
2017-02-21,74.16699981689453,74.183228835727,74.16699981689453,74.16699981689453,297000
2017-02-22,74.16699981689453,74.183228835727,74.16699981689453,74.16699981689453,270350
2017-02-23,74.16699981689453,74.183228835727,74.16699981689453,74.16699981689453,402350
2017-02-24,74.16699981689453,74.19945166500231,74.16699981689453,74.16699981689453,725450
2017-02-27,74.16699981689453,74.19945166500231,74.16699981689453,74.16699981689453,177650
2017-02-28,74.19947814941406,74.19947814941406,74.18325531434824,74.19947814941406,175150
2017-03-01,74.17024230957031,74.18646939750087,74.17024230957031,74.17024230957031,230950
2017-03-02,74.17024230957031,74.18646939750087,74.17024230957031,74.17024230957031,185850
2017-03-03,74.18647766113281,74.18647766113281,74.17025057139473,74.18647766113281,332050
2017-03-06,74.17023738901663,74.20269775390625,74.17023738901663,74.20269775390625,193950
2017-03-07,74.20270267661338,74.20270267661338,74.17024230957031,74.17024230957031,95600
2017-03-08,74.18646939750087,74.18646939750087,74.17024230957031,74.17024230957031,179950
2017-03-09,74.17024230957031,74.18646939750087,74.17024230957031,74.17024230957031,298200
2017-03-10,74.18647766113281,74.18647766113281,74.17025057139473,74.18647766113281,423800
2017-03-13,74.18646939750087,74.18646939750087,74.17024230957031,74.17024230957031,300950
2017-03-14,74.17024230957031,74.18646939750087,74.17024230957031,74.17024230957031,350700
2017-03-15,74.17025057139473,74.18647766113281,74.17025057139473,74.18647766113281,740300
2017-03-16,74.17023738901663,74.20269775390625,74.17023738901663,74.20269775390625,298300
2017-03-17,74.17023738901663,74.20269775390625,74.17023738901663,74.20269775390625,182950
2017-03-20,74.17025057139473,74.20271094205356,74.17025057139473,74.18647766113281,147200
2017-03-21,74.20269775390625,74.20269775390625,74.17023738901663,74.20269775390625,650300
2017-03-22,74.17023738901663,74.20269775390625,74.17023738901663,74.20269775390625,555550
2017-03-23,74.20271094205356,74.20271094205356,74.18647766113281,74.18647766113281,339550
2017-03-24,74.18646447587066,74.20269775390625,74.18646447587066,74.20269775390625,184750
2017-03-27,74.17023738901663,74.20269775390625,74.17023738901663,74.20269775390625,386850
2017-03-28,74.20269775390625,74.20269775390625,74.18646447587066,74.20269775390625,894350
2017-03-29,74.20269775390625,74.20269775390625,74.18646447587066,74.20269775390625,83400
2017-03-30,74.20269775390625,74.20269775390625,74.18646447587066,74.20269775390625,539400
2017-03-31,74.21893803179165,74.21893803179165,74.18647766113281,74.18647766113281,526650
2017-04-03,74.17672439468255,74.20919470520771,74.17672439468255,74.19296264648438,2097900
2017-04-04,74.19296264648438,74.20919470520771,74.19296264648438,74.19296264648438,714500
2017-04-05,74.20919470520771,74.20919470520771,74.19296264648438,74.19296264648438,581750
2017-04-06,74.19296264648438,74.20919470520771,74.19296264648438,74.19296264648438,246550
2017-04-07,74.20919470520771,74.20919470520771,74.19296264648438,74.19296264648438,129300
2017-04-10,74.22543295700953,74.22543295700953,74.19296264648438,74.19296264648438,429050
2017-04-11,74.20921325683594,74.20921325683594,74.19298119405474,74.20921325683594,161050
2017-04-12,74.22543295700953,74.22543295700953,74.19296264648438,74.19296264648438,270500
2017-04-13,74.19298119405474,74.22545151269718,74.19298119405474,74.20921325683594,953350
2017-04-17,74.19298119405474,74.22545151269718,74.19298119405474,74.20921325683594,753200
2017-04-18,74.20920272544711,74.2254409790039,74.20920272544711,74.2254409790039,100450
2017-04-19,74.20920272544711,74.2254409790039,74.20920272544711,74.2254409790039,114100
2017-04-20,74.20920272544711,74.2254409790039,74.20920272544711,74.2254409790039,243750
2017-04-21,74.2254409790039,74.24167303948154,74.2254409790039,74.2254409790039,250700
2017-04-24,74.22545151269718,74.22545151269718,74.20921325683594,74.20921325683594,479150
2017-04-25,74.22545151269718,74.22545151269718,74.20921325683594,74.20921325683594,405750
2017-04-26,74.20920272544711,74.2254409790039,74.20920272544711,74.2254409790039,355450
2017-04-27,74.20921325683594,74.22545151269718,74.20921325683594,74.20921325683594,376900
2017-04-28,74.22546715254857,74.24169921875,74.20922889326582,74.24169921875,212300
2017-05-01,74.25303780896452,74.25303780896452,74.22055542255002,74.2367935180664,390250
2017-05-02,74.22057342529297,74.23681152474803,74.22057342529297,74.22057342529297,70900
2017-05-03,74.22057342529297,74.23681152474803,74.22057342529297,74.22057342529297,226500
2017-05-04,74.22055542255002,74.2367935180664,74.22055542255002,74.2367935180664,163450
2017-05-05,74.22057342529297,74.23681152474803,74.22057342529297,74.22057342529297,254050
2017-05-08,74.2367935180664,74.25303780896452,74.22055542255002,74.2367935180664,217500
2017-05-09,74.25303780896452,74.25303780896452,74.2367935180664,74.2367935180664,493400
2017-05-10,74.2530288696289,74.2530288696289,74.23678458068645,74.2530288696289,309450
2017-05-11,74.23678458068645,74.26926696319039,74.23678458068645,74.2530288696289,397200
2017-05-12,74.25303780896452,74.2692759044809,74.2367935180664,74.2367935180664,129250
2017-05-15,74.2530288696289,74.26926696319039,74.2530288696289,74.2530288696289,376600
2017-05-16,74.2530288696289,74.26926696319039,74.2530288696289,74.2530288696289,166200
2017-05-17,74.25308715004107,74.26932525634766,74.25308715004107,74.26932525634766,1395300
2017-05-18,74.25308715004107,74.26932525634766,74.25308715004107,74.26932525634766,1384900
2017-05-19,74.2530288696289,74.26926696319039,74.2530288696289,74.2530288696289,106700
2017-05-22,74.25308715004107,74.26932525634766,74.25308715004107,74.26932525634766,63900
2017-05-23,74.25308715004107,74.26932525634766,74.25308715004107,74.26932525634766,195150
2017-05-24,74.2530288696289,74.26926696319039,74.2530288696289,74.2530288696289,307000
2017-05-25,74.25308715004107,74.26932525634766,74.25308715004107,74.26932525634766,136350
2017-05-26,74.25304769959082,74.28553009033203,74.25304769959082,74.28553009033203,143650
2017-05-30,74.26926696319039,74.28551125213285,74.2530288696289,74.2530288696289,190450
2017-05-31,74.26926696319039,74.26926696319039,74.2530288696289,74.2530288696289,319600
2017-06-01,74.26441484546783,74.2806625366211,74.26441484546783,74.2806625366211,225100
2017-06-02,74.2644271850586,74.28067487891154,74.2644271850586,74.2644271850586,417900
2017-06-05,74.26441484546783,74.2806625366211,74.26441484546783,74.2806625366211,275800
2017-06-06,74.2644271850586,74.28067487891154,74.2644271850586,74.2644271850586,136350
2017-06-07,74.2644039410011,74.29690551757812,74.2644039410011,74.29690551757812,257750
2017-06-08,74.29691642681715,74.29691642681715,74.2806625366211,74.2806625366211,252500
2017-06-09,74.28065162976868,74.29690551757812,74.28065162976868,74.29690551757812,184700
2017-06-12,74.29691642681715,74.29691642681715,74.2806625366211,74.2806625366211,199600
2017-06-13,74.28065162976868,74.29690551757812,74.28065162976868,74.29690551757812,552550
2017-06-14,74.29691642681715,74.31316411797042,74.2806625366211,74.2806625366211,64350
2017-06-15,74.2806625366211,74.29691642681715,74.2806625366211,74.2806625366211,380800
2017-06-16,74.28070793247909,74.3132095336914,74.28070793247909,74.3132095336914,502600
2017-06-19,74.29690551757812,74.31315320634569,74.29690551757812,74.29690551757812,289700
2017-06-20,74.31315320634569,74.31315320634569,74.29690551757812,74.29690551757812,121050
2017-06-21,74.3132095336914,74.3132095336914,74.3132095336914,74.3132095336914,140600
2017-06-22,74.31317573372817,74.32942962646484,74.29692804003525,74.32942962646484,220000
2017-06-23,74.32946343382086,74.32946343382086,74.3132095336914,74.3132095336914,67200
2017-06-26,74.29690551757812,74.32940709415514,74.29690551757812,74.29690551757812,297850
2017-06-27,74.31315320634569,74.31315320634569,74.29690551757812,74.29690551757812,125000
2017-06-28,74.31317573372817,74.32942962646484,74.29692804003525,74.32942962646484,179200
2017-06-29,74.29696183260853,74.32946343382086,74.29696183260853,74.3132095336914,466100
2017-06-30,74.31317573372817,74.34567732015775,74.31317573372817,74.32942962646484,615300
2017-07-03,74.32126164008234,74.3375244140625,74.32126164008234,74.3375244140625,186100
2017-07-05,74.33753658035272,74.33753658035272,74.32127380371094,74.32127380371094,369400
2017-07-06,74.32126164008234,74.3375244140625,74.32126164008234,74.3375244140625,445500
2017-07-07,74.32126164008234,74.3375244140625,74.32126164008234,74.3375244140625,140950
2017-07-10,74.32126164008234,74.3375244140625,74.32126164008234,74.3375244140625,185600
2017-07-11,74.3375244140625,74.3375244140625,74.32126164008234,74.3375244140625,136900
2017-07-12,74.32127380371094,74.33753658035272,74.32127380371094,74.32127380371094,403200
2017-07-13,74.33753658035272,74.35379315456252,74.32127380371094,74.32127380371094,137300
2017-07-14,74.32133956812703,74.3538589477539,74.32133956812703,74.3538589477539,255950
2017-07-17,74.3375244140625,74.3537809856117,74.3375244140625,74.3375244140625,588900
2017-07-18,74.3375244140625,74.3537809856117,74.3375244140625,74.3375244140625,61150
2017-07-19,74.3375244140625,74.3537809856117,74.3375244140625,74.3375244140625,99350
2017-07-20,74.3375244140625,74.3537809856117,74.3375244140625,74.3375244140625,71950
2017-07-21,74.3375244140625,74.3537809856117,74.3375244140625,74.3375244140625,211000
2017-07-24,74.3375244140625,74.3537809856117,74.3375244140625,74.3375244140625,140600
2017-07-25,74.3375244140625,74.37004375959188,74.3375244140625,74.3375244140625,265850
2017-07-26,74.3376023591592,74.37012173878607,74.3376023591592,74.3538589477539,232100
2017-07-27,74.37005615234375,74.37005615234375,74.35379337565361,74.37005615234375,221700
2017-07-28,74.3538589477539,74.37012173878607,74.3538589477539,74.3538589477539,159600
2017-07-31,74.38637832738077,74.38637832738077,74.3538589477539,74.3538589477539,449600
2017-08-01,74.3570612021217,74.37332916259766,74.3570612021217,74.37332916259766,315600
2017-08-02,74.37333612175237,74.38961029052734,74.3570681597542,74.38961029052734,263800
2017-08-03,74.3570681597542,74.38961029052734,74.3570681597542,74.38961029052734,158400
2017-08-04,74.37333612175237,74.38961029052734,74.3570681597542,74.38961029052734,350700
2017-08-07,74.3570681597542,74.38961029052734,74.3570681597542,74.38961029052734,130400
2017-08-08,74.38961029052734,74.38961029052734,74.37333612175237,74.38961029052734,309800
2017-08-09,74.38961029052734,74.38961029052734,74.37333612175237,74.38961029052734,142200
2017-08-10,74.37333612175237,74.38961029052734,74.37333612175237,74.38961029052734,111150
2017-08-11,74.38961582585384,74.4058837890625,74.37334165586792,74.4058837890625,211350
2017-08-14,74.4058782525255,74.4058782525255,74.38961029052734,74.38961029052734,331150
2017-08-15,74.38961582585384,74.4058837890625,74.38961582585384,74.4058837890625,192600
2017-08-16,74.4058782525255,74.4058782525255,74.38961029052734,74.38961029052734,141250
2017-08-17,74.38961582585384,74.4058837890625,74.38961582585384,74.4058837890625,363050
2017-08-18,74.4058782525255,74.4058782525255,74.38961029052734,74.38961029052734,230900
2017-08-21,74.4058837890625,74.42215795904842,74.4058837890625,74.4058837890625,483800
2017-08-22,74.40589074548474,74.42216491699219,74.40589074548474,74.42216491699219,208800
2017-08-23,74.42216491699219,74.42216491699219,74.40589074548474,74.42216491699219,292750
2017-08-24,74.40589074548474,74.42216491699219,74.40589074548474,74.42216491699219,1055500
2017-08-25,74.4058837890625,74.42215795904842,74.4058837890625,74.4058837890625,310550
2017-08-28,74.42216491699219,74.42216491699219,74.40589074548474,74.42216491699219,102050
2017-08-29,74.42216491699219,74.4384328817218,74.40589074548474,74.42216491699219,130450
2017-08-30,74.42216491699219,74.4384328817218,74.42216491699219,74.42216491699219,291150
2017-08-31,74.42216282186118,74.43843078613281,74.42216282186118,74.43843078613281,1212850
2017-09-01,74.44331359863281,74.44331359863281,74.42702768121853,74.44331359863281,373450
2017-09-05,74.44329406961774,74.44329406961774,74.41072845458984,74.41072845458984,437850
2017-09-06,74.42702768121853,74.44331359863281,74.42702768121853,74.44331359863281,927900
2017-09-07,74.44331359863281,74.44331359863281,74.42702768121853,74.44331359863281,159400
2017-09-08,74.4270248413086,74.44331075810145,74.4270248413086,74.4270248413086,514550
2017-09-11,74.44331075810145,74.44331075810145,74.4270248413086,74.4270248413086,130950
2017-09-12,74.42703672842745,74.45960235595703,74.42703672842745,74.45960235595703,257950
2017-09-13,74.44332264782142,74.45960235595703,74.44332264782142,74.45960235595703,438200
2017-09-14,74.44331359863281,74.4595933047895,74.44331359863281,74.44331359863281,238800
2017-09-15,74.4595933047895,74.4595933047895,74.44331359863281,74.44331359863281,96500
2017-09-18,74.4595933047895,74.47587922220377,74.44331359863281,74.44331359863281,276400
2017-09-19,74.45957468236197,74.47586059570312,74.44329498027686,74.47586059570312,61300
2017-09-20,74.47586059570312,74.47586059570312,74.45957468236197,74.47586059570312,129400
2017-09-21,74.45957468236197,74.47586059570312,74.45957468236197,74.47586059570312,108000
2017-09-22,74.47586059570312,74.47586059570312,74.45957468236197,74.47586059570312,133300
2017-09-25,74.47586059570312,74.47586059570312,74.45957468236197,74.47586059570312,158200
2017-09-26,74.45957468236197,74.47586059570312,74.45957468236197,74.47586059570312,255800
2017-09-27,74.47586059570312,74.47586059570312,74.45957468236197,74.47586059570312,229300
2017-09-28,74.45960235595703,74.475888275351,74.45960235595703,74.45960235595703,76550
2017-09-29,74.47589253214483,74.49217224121094,74.45960661182002,74.49217224121094,173100
2017-10-02,74.49539947509766,74.49539947509766,74.47910216288858,74.49539947509766,158800
2017-10-03,74.47910216288858,74.49539947509766,74.47910216288858,74.49539947509766,429250
2017-10-04,74.4791259765625,74.49542329398241,74.4791259765625,74.4791259765625,1119400
2017-10-05,74.47910216288858,74.49539947509766,74.47910216288858,74.49539947509766,186250
2017-10-06,74.49542329398241,74.49542329398241,74.4791259765625,74.4791259765625,205400
2017-10-09,74.4791259765625,74.49542329398241,74.4791259765625,74.4791259765625,141250
2017-10-10,74.4791259765625,74.49542329398241,74.4791259765625,74.4791259765625,264050
2017-10-11,74.49542329398241,74.49542329398241,74.4791259765625,74.4791259765625,148300
2017-10-12,74.49542764723351,74.51171875,74.47913032886123,74.51171875,244300
2017-10-13,74.51171875,74.51171875,74.49542764723351,74.51171875,78450
2017-10-16,74.49539947509766,74.5116905717033,74.49539947509766,74.49539947509766,189900
2017-10-17,74.49542764723351,74.52801606837227,74.49542764723351,74.51171875,227500
2017-10-18,74.51171875,74.52801606837227,74.51171875,74.51171875,64150
2017-10-19,74.51171875,74.52801606837227,74.49542764723351,74.51171875,199850
2017-10-20,74.51169493537165,74.52799224853516,74.51169493537165,74.52799224853516,57150
2017-10-23,74.52801606837227,74.52801606837227,74.51171875,74.51171875,136250
2017-10-24,74.51174597857364,74.5443344116211,74.51174597857364,74.5443344116211,157350
2017-10-25,74.5280433029014,74.5443344116211,74.5280433029014,74.5443344116211,293900
2017-10-26,74.5280433029014,74.5443344116211,74.5280433029014,74.5443344116211,301050
2017-10-27,74.5280433029014,74.5443344116211,74.5280433029014,74.5443344116211,1063500
2017-10-30,74.52799224853516,74.54428334609486,74.52799224853516,74.52799224853516,286950
2017-10-31,74.5280433029014,74.5443344116211,74.5280433029014,74.5443344116211,430350
2017-11-01,74.55245971679688,74.55245971679688,74.53614992155421,74.55245971679688,586100
2017-11-02,74.55242734187095,74.55242734187095,74.53611755371094,74.53611755371094,137250
2017-11-03,74.53611755371094,74.55242734187095,74.53611755371094,74.53611755371094,222550
2017-11-06,74.53614992155421,74.55245971679688,74.53614992155421,74.55245971679688,95200
2017-11-07,74.53614992155421,74.55245971679688,74.53614992155421,74.55245971679688,89950
2017-11-08,74.55245971679688,74.55245971679688,74.53614992155421,74.55245971679688,238750
2017-11-09,74.55242734187095,74.55242734187095,74.53611755371094,74.53611755371094,518050
2017-11-10,74.55245971679688,74.56876329167521,74.53614992155421,74.55245971679688,278000
2017-11-13,74.56876329167521,74.56876329167521,74.55245971679688,74.55245971679688,229800
2017-11-14,74.56876329167521,74.56876329167521,74.55245971679688,74.55245971679688,119450
2017-11-15,74.55245971679688,74.56876329167521,74.55245971679688,74.55245971679688,278750
2017-11-16,74.55249066884116,74.56879425048828,74.55249066884116,74.56879425048828,232900
2017-11-17,74.55245971679688,74.56876329167521,74.55245971679688,74.55245971679688,164550
2017-11-20,74.55249066884116,74.5851040525023,74.55249066884116,74.56879425048828,372450
2017-11-21,74.56878083812659,74.58509063720703,74.55247725941192,74.58509063720703,259000
2017-11-22,74.56878083812659,74.58509063720703,74.56878083812659,74.58509063720703,153600
2017-11-24,74.5851040525023,74.60140763414942,74.56879425048828,74.56879425048828,577050
2017-11-27,74.56879425048828,74.5851040525023,74.56879425048828,74.56879425048828,373900
2017-11-28,74.56875077109719,74.60136413574219,74.56875077109719,74.60136413574219,244700
2017-11-29,74.58509063720703,74.6013942159217,74.56878083812659,74.58509063720703,366300
2017-11-30,74.6013942159217,74.6013942159217,74.58509063720703,74.58509063720703,288000
2017-12-01,74.59811897562803,74.59811897562803,74.58995819091797,74.58995819091797,283200
2017-12-04,74.58993797238485,74.59809875488281,74.58993797238485,74.59809875488281,142700
2017-12-05,74.59807853856128,74.60623931884766,74.58991775827491,74.60623931884766,532500
2017-12-06,74.6062595373808,74.6062595373808,74.59809875488281,74.59809875488281,544900
2017-12-07,74.59807853856128,74.60623931884766,74.59807853856128,74.60623931884766,145100
2017-12-08,74.60624821458887,74.6144027709961,74.59808743332944,74.6144027709961,196100
2017-12-11,74.61439387428256,74.61439387428256,74.60623931884766,74.60623931884766,138900
2017-12-12,74.62256355225553,74.62256355225553,74.60624821458887,74.6144027709961,184900
2017-12-13,74.61439387428256,74.61439387428256,74.60623931884766,74.60623931884766,375100
2017-12-14,74.6144027709961,74.62256355225553,74.60624821458887,74.6144027709961,143000
2017-12-15,74.61444358439388,74.62260437011719,74.61444358439388,74.62260437011719,389600
2017-12-18,74.61445387796186,74.63077545166016,74.61445387796186,74.63077545166016,288500
2017-12-19,74.62420951844771,74.63237762451172,74.61604764282312,74.63237762451172,287600
2017-12-20,74.61604764282312,74.63237762451172,74.61604764282312,74.63237762451172,614200
2017-12-21,74.62420951844771,74.64054573057572,74.62420951844771,74.63237762451172,233500
2017-12-22,74.64053642376305,74.6487045288086,74.63236831871751,74.6487045288086,1997600
2017-12-26,74.64872444267374,74.64872444267374,74.64055633544922,74.64055633544922,498300
2017-12-27,74.64869847761722,74.6568603515625,74.6405303732338,74.6568603515625,320100
2017-12-28,74.64869847761722,74.6568603515625,74.64869847761722,74.6568603515625,366100
2017-12-29,74.64872444267374,74.6650544266825,74.64055633544922,74.64055633544922,414600
2018-01-02,74.6487045288086,74.66503450846103,74.6487045288086,74.6487045288086,790000
2018-01-03,74.66503143310547,74.66503143310547,74.65686332839637,74.66503143310547,218300
2018-01-04,74.6731948852539,74.6731948852539,74.65685867685353,74.6731948852539,1098100
2018-01-05,74.66502678105373,74.6731948852539,74.66502678105373,74.6731948852539,247600
2018-01-08,74.6650359868211,74.68136596679688,74.6650359868211,74.68136596679688,199800
2018-01-09,74.6650359868211,74.68136596679688,74.6650359868211,74.68136596679688,185900
2018-01-10,74.67320409202837,74.68136596679688,74.67320409202837,74.68136596679688,222400
2018-01-11,74.68135675901611,74.68952486321629,74.6731948852539,74.6731948852539,163800
2018-01-12,74.68955528114516,74.69772338867188,74.68138717361845,74.69772338867188,531300
2018-01-16,74.68136596679688,74.68953407200414,74.68136596679688,74.68136596679688,280200
2018-01-17,74.68138717361845,74.69772338867188,74.68138717361845,74.69772338867188,229000
2018-01-18,74.68955528114516,74.69772338867188,74.68955528114516,74.69772338867188,238900
2018-01-19,74.69770347668188,74.70587158203125,74.69770347668188,74.70587158203125,273300
2018-01-22,74.71405792236328,74.71405792236328,74.70589604478013,74.71405792236328,285200
2018-01-23,74.71405792236328,74.71405792236328,74.70589604478013,74.71405792236328,706900
2018-01-24,74.72221374511719,74.72221374511719,74.70588376219486,74.72221374511719,214600
2018-01-25,74.72221374511719,74.72221374511719,74.71404563843608,74.72221374511719,493200
2018-01-26,74.7222106671644,74.73854064941406,74.7222106671644,74.73854064941406,430600
2018-01-29,74.73854372803952,74.73854372803952,74.72221374511719,74.72221374511719,696400
2018-01-30,74.71404098492091,74.73853907299849,74.71404098492091,74.73037719726562,581300
2018-01-31,74.73037877350905,74.73854064941406,74.73037877350905,74.73854064941406,258900
2018-02-01,74.71892992655505,74.74345105770445,74.71892992655505,74.73527526855469,1016400
2018-02-02,74.74343872070312,74.74343872070312,74.73526293290284,74.74343872070312,459100
2018-02-05,74.75162061055433,74.75162061055433,74.73527526855469,74.73527526855469,757000
2018-02-06,74.72708714510256,74.75160827220455,74.72708714510256,74.74343872070312,1558600
2018-02-07,74.73526446260982,74.79248250578524,74.71891912297356,74.7516098022461,1294900
2018-02-08,74.73526293290284,74.75978406000483,74.73526293290284,74.74343872070312,1547200
2018-02-09,74.73525975772887,74.75978088378906,74.73525975772887,74.75978088378906,2932600
2018-02-12,74.75978088378906,74.75978088378906,74.75160509633614,74.75978088378906,2039300
2018-02-13,74.7434355451818,74.76795667124199,74.7434355451818,74.75978088378906,4352400
2018-02-14,74.75160509633614,74.75978088378906,74.75160509633614,74.75978088378906,549700
2018-02-15,74.76798248291016,74.76798248291016,74.75163090235935,74.76798248291016,924900
2018-02-16,74.7597943572058,74.7761459350586,74.7597943572058,74.7761459350586,920500
2018-02-20,74.7679701461322,74.7761459350586,74.7597943572058,74.7761459350586,590100
2018-02-21,74.77615827318556,74.77615827318556,74.76798248291016,74.76798248291016,1012400
2018-02-22,74.7761459350586,74.78431548768526,74.7679701461322,74.7761459350586,468700
2018-02-23,74.78429705244451,74.79247283935547,74.77612750183172,74.79247283935547,2653500
2018-02-26,74.78431548768526,74.79249127661166,74.7761459350586,74.7761459350586,2981600
2018-02-27,74.77612750183172,74.79247283935547,74.77612750183172,74.79247283935547,373600
2018-02-28,74.79244524881989,74.80062103271484,74.78426946492493,74.80062103271484,882200
2018-03-01,74.79165584106521,74.80802154541016,74.79165584106521,74.80802154541016,1260500
2018-03-02,74.79986367640961,74.81622314453125,74.79986367640961,74.81622314453125,1353900
2018-03-05,74.81622314453125,74.81622314453125,74.79986367640961,74.81622314453125,849200
2018-03-06,74.81622314453125,74.81622314453125,74.79986367640961,74.81622314453125,232700
2018-03-07,74.80804653131517,74.81622314453125,74.80804653131517,74.81622314453125,978700
2018-03-08,74.80802154541016,74.81619815589525,74.80802154541016,74.80802154541016,257400
2018-03-09,74.81622662957656,74.83259234015,74.81622662957656,74.82440948486328,596500
2018-03-12,74.83256530761719,74.83256530761719,74.81619960295569,74.83256530761719,506300
2018-03-13,74.81619960295569,74.83256530761719,74.81619960295569,74.83256530761719,469400
2018-03-14,74.81619960295569,74.83256530761719,74.81619960295569,74.83256530761719,245000
2018-03-15,74.83259234015,74.83259234015,74.82440948486328,74.82440948486328,863800
2018-03-16,74.83259930947854,74.84078216552734,74.83259930947854,74.84078216552734,1216900
2018-03-19,74.83259930947854,74.8489587798858,74.83259930947854,74.84078216552734,466100
2018-03-20,74.84074815994794,74.84892477059117,74.83256530761719,74.83256530761719,444500
2018-03-21,74.84077663331627,74.84895324707031,74.84077663331627,74.84895324707031,336300
2018-03-22,74.84074197880685,74.85710144042969,74.84074197880685,74.85710144042969,305600
2018-03-23,74.85710492872548,74.86528778076172,74.85710492872548,74.86528778076172,633100
2018-03-26,74.85710144042969,74.86528429208461,74.85710144042969,74.85710144042969,451300
2018-03-27,74.87347412109375,74.87347412109375,74.85711465658262,74.87347412109375,1357300
2018-03-28,74.8734852365059,74.88166809082031,74.8734852365059,74.88166809082031,3030200
2018-03-29,74.88166743360466,74.89803314208984,74.88166743360466,74.89803314208984,737400
2018-04-02,74.8939208984375,74.8939208984375,74.87753640194451,74.8939208984375,1681600
2018-04-03,74.89390391631079,74.89390391631079,74.88571166992188,74.88571166992188,1893300
2018-04-04,74.88573661878276,74.90211486816406,74.88573661878276,74.90211486816406,3535400
2018-04-05,74.91031646728516,74.91031646728516,74.90212421714439,74.91031646728516,2245800
2018-04-06,74.91031646728516,74.91031646728516,74.90212421714439,74.91031646728516,310400
2018-04-09,74.91849517822266,74.91849517822266,74.91030292956239,74.91849517822266,238500
2018-04-10,74.91850871742591,74.91850871742591,74.91031646728516,74.91031646728516,491300
2018-04-11,74.92669677734375,74.92669677734375,74.91850452766114,74.92669677734375,249300
2018-04-12,74.91850452766114,74.92669677734375,74.91850452766114,74.92669677734375,8103700
2018-04-13,74.92669677734375,74.93488277817076,74.92669677734375,74.92669677734375,287900
2018-04-16,74.94306182861328,74.94306182861328,74.92668358098825,74.94306182861328,321100
2018-04-17,74.93486958037352,74.94306182861328,74.93486958037352,74.94306182861328,3475000
2018-04-18,74.94306010693828,74.94306010693828,74.93486785888672,74.93486785888672,277900
2018-04-19,74.9512710571289,74.9512710571289,74.94307880703319,74.9512710571289,473200
2018-04-20,74.94307880703319,74.95945705836873,74.94307880703319,74.9512710571289,264000
2018-04-23,74.9512710571289,74.95945705836873,74.9512710571289,74.9512710571289,1125900
2018-04-24,74.95125613906137,74.96763438713704,74.95125613906137,74.95944213867188,1031600
2018-04-25,74.95945911686681,74.9676513671875,74.95945911686681,74.9676513671875,1001600
2018-04-26,74.96763782928369,74.98402232696631,74.96763782928369,74.975830078125,1484300
2018-04-27,74.97581654170025,74.9840087890625,74.97581654170025,74.9840087890625,295500
2018-04-30,74.98402232696631,74.98402232696631,74.975830078125,74.975830078125,325900
2018-05-01,74.97337317594256,74.98977059230349,74.97337317594256,74.98157501220703,1429800
2018-05-02,74.98157340201313,74.9897689819336,74.98157340201313,74.9897689819336,398200
2018-05-03,74.99797081802193,74.99797081802193,74.9897689819336,74.9897689819336,3642700
2018-05-04,75.00615692138672,75.00615692138672,74.99795508701874,75.00615692138672,1208100
2018-05-07,74.99795508701874,75.00615692138672,74.99795508701874,75.00615692138672,365500
2018-05-08,75.00619482896734,75.01439666748047,75.00619482896734,75.01439666748047,432900
2018-05-09,74.9979929904542,75.01439666748047,74.9979929904542,75.01439666748047,807900
2018-05-10,75.01439666748047,75.02259224982387,75.01439666748047,75.01439666748047,4673600
2018-05-11,75.030794088337,75.030794088337,75.01439666748047,75.01439666748047,348900
2018-05-14,75.01439666748047,75.030794088337,75.01439666748047,75.01439666748047,897600
2018-05-15,75.02257514089636,75.03077697753906,75.02257514089636,75.03077697753906,1825800
2018-05-16,75.03079199716467,75.03899383544922,75.02259015888013,75.03899383544922,1147500
2018-05-17,75.03899383544922,75.03899383544922,75.03079199716467,75.03899383544922,2799200
2018-05-18,75.04716491699219,75.04716491699219,75.0389693375528,75.04716491699219,1550100
2018-05-21,75.04716491699219,75.05536675259908,75.0389693375528,75.04716491699219,509500
2018-05-22,75.05536675259908,75.05536675259908,75.04716491699219,75.04716491699219,587800
2018-05-23,75.06359124237909,75.06359124237909,75.04718756621466,75.05538940429688,244900
2018-05-24,75.06356025026508,75.07176208496094,75.06356025026508,75.07176208496094,260000
2018-05-25,75.07178336201925,75.0799789428711,75.07178336201925,75.0799789428711,479400
2018-05-29,75.07178336201925,75.0799789428711,75.07178336201925,75.0799789428711,845400
2018-05-30,75.07176208496094,75.07995766348998,75.07176208496094,75.07176208496094,450400
2018-05-31,75.09639000921453,75.09639000921453,75.07998633355892,75.08818817138672,901800
2018-06-01,75.09309387207031,75.09309387207031,75.08488699984416,75.09309387207031,707400
2018-06-04,75.09308996399926,75.10130310058594,75.09308996399926,75.10130310058594,1174100
2018-06-05,75.10130310058594,75.10130310058594,75.09308996399926,75.10130310058594,726900
2018-06-06,75.10130700908442,75.10130700908442,75.09309387207031,75.09309387207031,594200
2018-06-07,75.10130310058594,75.11772937375929,75.10130310058594,75.10130310058594,1595100
2018-06-08,75.11775207519531,75.11775207519531,75.10953893612654,75.11775207519531,323200
2018-06-11,75.11772391493017,75.12593078613281,75.10951077894035,75.12593078613281,871700
2018-06-12,75.12593078613281,75.12593078613281,75.11772391493017,75.12593078613281,1142100
2018-06-13,75.11775207519531,75.13417208854334,75.11775207519531,75.11775207519531,244100
2018-06-14,75.13417425083158,75.14238739013672,75.13417425083158,75.14238739013672,440900
2018-06-15,75.14238739013672,75.14238739013672,75.13417425083158,75.14238739013672,255400
2018-06-18,75.15057528311071,75.15057528311071,75.1341552734375,75.1341552734375,1502900
2018-06-19,75.15057373046875,75.15057373046875,75.14236685819576,75.15057373046875,207800
2018-06-20,75.1588074039573,75.1588074039573,75.14238739013672,75.14238739013672,616100
2018-06-21,75.16700000459072,75.16700000459072,75.15057373046875,75.15057373046875,782600
2018-06-22,75.1670037258465,75.1670037258465,75.1587905883789,75.1587905883789,289400
2018-06-25,75.17522430419922,75.17522430419922,75.1670111659187,75.17522430419922,1069700
2018-06-26,75.16697692871094,75.18339693300405,75.16697692871094,75.16697692871094,908600
2018-06-27,75.18341827392578,75.18341827392578,75.17521140184273,75.18341827392578,326100
2018-06-28,75.18341827392578,75.19163141079669,75.18341827392578,75.18341827392578,467100
2018-06-29,75.19981384277344,75.19981384277344,75.19160070925605,75.19981384277344,811600
2018-07-02,75.19737384752574,75.20559838992591,75.18915557861328,75.18915557861328,1826900
2018-07-03,75.19737238158828,75.20559692382812,75.19737238158828,75.20559692382812,1022400
2018-07-05,75.20559692382812,75.21382146606797,75.20559692382812,75.20559692382812,1033600
2018-07-06,75.21384424189074,75.2220687866211,75.21384424189074,75.2220687866211,1050600
2018-07-09,75.21384424189074,75.23028705786194,75.21384424189074,75.2220687866211,388200
2018-07-10,75.23025512695312,75.23025512695312,75.21381231796094,75.23025512695312,468100
2018-07-11,75.22203685920046,75.23025512695312,75.22203685920046,75.23025512695312,960700
2018-07-12,75.23025512695312,75.24670420943214,75.23025512695312,75.23025512695312,639200
2018-07-13,75.24674993686256,75.24674993686256,75.238525390625,75.238525390625,628900
2018-07-16,75.2467041015625,75.2467041015625,75.2384795603348,75.2467041015625,377800
2018-07-17,75.25492236930339,75.25492236930339,75.2384795603348,75.2467041015625,862800
2018-07-18,75.24669506332437,75.25491333007812,75.24669506332437,75.25491333007812,437400
2018-07-19,75.25495904851365,75.27140813898635,75.25495904851365,75.26318359375,352200
2018-07-20,75.27137756347656,75.27137756347656,75.26315302158105,75.27137756347656,1845000
2018-07-23,75.2796326842227,75.2796326842227,75.26318359375,75.26318359375,293200
2018-07-24,75.2713927660137,75.27961730957031,75.2713927660137,75.27961730957031,450100
2018-07-25,75.27960210537208,75.27960210537208,75.27137756347656,75.27137756347656,316000
2018-07-26,75.29606012319496,75.29606012319496,75.27961730957031,75.27961730957031,269600
2018-07-27,75.29607391357422,75.29607391357422,75.28784936851129,75.29607391357422,457400
2018-07-30,75.30426799216234,75.30426799216234,75.2878189086914,75.2878189086914,377100
2018-07-31,75.30423736572266,75.30423736572266,75.29601282733213,75.30423736572266,778700
2018-08-01,75.30015735480198,75.30838775634766,75.30015735480198,75.30838775634766,1117200
2018-08-02,75.31664276123047,75.31664276123047,75.30840607493198,75.31664276123047,691800
2018-08-03,75.31664276123047,75.32487944752897,75.30840607493198,75.31664276123047,353500
2018-08-06,75.3331268241861,75.3331268241861,75.3166534492514,75.32489013671875,710200
2018-08-07,75.3331069946289,75.3331069946289,75.31663362403043,75.3331069946289,660800
2018-08-08,75.3331268241861,75.3331268241861,75.32489013671875,75.32489013671875,741400
2018-08-09,75.3331069946289,75.34133739717812,75.3331069946289,75.3331069946289,340500
2018-08-10,75.3495864868164,75.3495864868164,75.34134980016121,75.3495864868164,287400
2018-08-13,75.35780334472656,75.35780334472656,75.34956666023866,75.35780334472656,664500
2018-08-14,75.35780485123871,75.35780485123871,75.3413314819336,75.3413314819336,339800
2018-08-15,75.34956666023866,75.35780334472656,75.34956666023866,75.35780334472656,533000
2018-08-16,75.36603374646505,75.37427043095293,75.35780334472656,75.35780334472656,539800
2018-08-17,75.36602783203125,75.37426451587275,75.36602783203125,75.36602783203125,656600
2018-08-20,75.36602783203125,75.37426451587275,75.36602783203125,75.36602783203125,600900
2018-08-21,75.3825118925294,75.3825118925294,75.37427520751953,75.37427520751953,354100
2018-08-22,75.3825118925294,75.3825118925294,75.37427520751953,75.37427520751953,735700
2018-08-23,75.39896392822266,75.39896392822266,75.38249684424,75.39896392822266,1007000
2018-08-24,75.39896392822266,75.39896392822266,75.3907335276056,75.39896392822266,229800
2018-08-27,75.39899750486096,75.40723419189453,75.39076710057876,75.40723419189453,323800
2018-08-28,75.39899750486096,75.40723419189453,75.39899750486096,75.40723419189453,610700
2018-08-29,75.41543729495388,75.41543729495388,75.39896392822266,75.39896392822266,908800
2018-08-30,75.41542531365302,75.43189239501953,75.41542531365302,75.43189239501953,748500
2018-08-31,75.42369079589844,75.43192748178673,75.42369079589844,75.42369079589844,494800
2018-09-04,75.42204110729526,75.43029022216797,75.42204110729526,75.43029022216797,973900
2018-09-05,75.4302690710557,75.43851818361532,75.4220199584961,75.4220199584961,883300
2018-09-06,75.44680197279635,75.44680197279635,75.43855285644531,75.43855285644531,1809500
2018-09-07,75.4467818973127,75.45502471923828,75.4467818973127,75.45502471923828,472300
2018-09-10,75.4467818973127,75.45502471923828,75.4467818973127,75.45502471923828,593200
2018-09-11,75.44674202038898,75.4632339477539,75.44674202038898,75.4632339477539,1580300
2018-09-12,75.45498483795787,75.4632339477539,75.45498483795787,75.4632339477539,757500
2018-09-13,75.47972587511882,75.47972587511882,75.4632339477539,75.4632339477539,458700
2018-09-14,75.47973177084945,75.47973177084945,75.47148895263672,75.47148895263672,1126400
2018-09-17,75.47149940207132,75.48799133300781,75.47149940207132,75.48799133300781,639100
2018-09-18,75.48799133300781,75.48799133300781,75.47974222142531,75.48799133300781,457500
2018-09-19,75.47974222142531,75.48799133300781,75.47974222142531,75.48799133300781,942300
2018-09-20,75.4962827441472,75.50453186035156,75.4962827441472,75.50453186035156,448700
2018-09-21,75.4962827441472,75.50453186035156,75.4962827441472,75.50453186035156,274400
2018-09-24,75.50449826856206,75.51274108886719,75.50449826856206,75.51274108886719,1329600
2018-09-25,75.50449826856206,75.51274108886719,75.50449826856206,75.51274108886719,662400
2018-09-26,75.52099020140156,75.52099020140156,75.51274108886719,75.51274108886719,256900
2018-09-27,75.52925109863281,75.52925109863281,75.52100198481135,75.52925109863281,343000
2018-09-28,75.52100198481135,75.52925109863281,75.52100198481135,75.52925109863281,409800
2018-10-01,75.53417205810547,75.53417205810547,75.52590977618499,75.53417205810547,3788900
2018-10-02,75.53420159769175,75.5424575805664,75.53420159769175,75.5424575805664,584800
2018-10-03,75.5424575805664,75.5424575805664,75.53420159769175,75.5424575805664,380100
2018-10-04,75.55900573730469,75.55900573730469,75.55074344957387,75.55900573730469,1154500
2018-10-05,75.56727600097656,75.56727600097656,75.55901371237368,75.56727600097656,4664400
2018-10-08,75.56727600097656,75.56727600097656,75.55901371237368,75.56727600097656,638800
2018-10-09,75.5672680250355,75.5672680250355,75.55900573730469,75.55900573730469,506400
2018-10-10,75.57550048828125,75.57550048828125,75.56724450539902,75.57550048828125,2091100
2018-10-11,75.58373260498047,75.58373260498047,75.57547032311902,75.58373260498047,1687600
2018-10-12,75.58373260498047,75.59199488684192,75.58373260498047,75.58373260498047,741500
2018-10-15,75.59200286865234,75.59200286865234,75.58374058591848,75.59200286865234,4029300
2018-10-16,75.59204766455113,75.60030364990234,75.59204766455113,75.60030364990234,1265500
2018-10-17,75.59204766455113,75.60030364990234,75.59204766455113,75.60030364990234,6981000
2018-10-18,75.60856593753245,75.60856593753245,75.60030364990234,75.60030364990234,733900
2018-10-19,75.60853576660156,75.61679805093468,75.60853576660156,75.60853576660156,693400
2018-10-22,75.60858986042932,75.62511444091797,75.60858986042932,75.62511444091797,746900
2018-10-23,75.60858986042932,75.62511444091797,75.60858986042932,75.62511444091797,1982600
2018-10-24,75.63331604003906,75.63331604003906,75.6250600580126,75.63331604003906,1071600
2018-10-25,75.63335453278124,75.64987910979688,75.63335453278124,75.64161682128906,3574800
2018-10-26,75.64984893798828,75.64984893798828,75.64158665277574,75.64984893798828,6698900
2018-10-29,75.64984893798828,75.64984893798828,75.64158665277574,75.64984893798828,1477400
2018-10-30,75.65810492092376,75.65810492092376,75.64984893798828,75.64984893798828,1303100
2018-10-31,75.65808868408203,75.65808868408203,75.64983270291836,75.65808868408203,2389400
2018-11-01,75.6746597290039,75.6746597290039,75.66638388969294,75.6746597290039,2666600
2018-11-02,75.66638388969294,75.6746597290039,75.66638388969294,75.6746597290039,2036700
2018-11-05,75.67466941109504,75.68294525146484,75.67466941109504,75.68294525146484,2684100
2018-11-06,75.68294525146484,75.68294525146484,75.67466941109504,75.68294525146484,1105200
2018-11-07,75.69120788574219,75.69120788574219,75.6829320468163,75.69120788574219,1135100
2018-11-08,75.69947814941406,75.71602982742706,75.69947814941406,75.69947814941406,1624800
2018-11-09,75.70774283897009,75.71601867675781,75.69946700118237,75.71601867675781,3348300
2018-11-12,75.71600899102594,75.71600899102594,75.70773315429688,75.70773315429688,601500
2018-11-13,75.70774283897009,75.71601867675781,75.70774283897009,75.71601867675781,802200
2018-11-14,75.71600899102594,75.71600899102594,75.70773315429688,75.70773315429688,2459500
2018-11-15,75.73255920410156,75.73255920410156,75.72428336684227,75.73255920410156,1448300
2018-11-16,75.74083709716797,75.74083709716797,75.73256125968403,75.74083709716797,7584300
2018-11-19,75.74083504136087,75.74083504136087,75.73255920410156,75.73255920410156,1754300
2018-11-20,75.7491683959961,75.7491683959961,75.74089255245283,75.7491683959961,5355400
2018-11-21,75.77394661521423,75.77394661521423,75.75739493752015,75.76567077636719,1683200
2018-11-23,75.76567077636719,75.77394661521423,75.75739493752015,75.76567077636719,544500
2018-11-26,75.77392578125,75.77392578125,75.76564994467839,75.77392578125,945300
2018-11-27,75.77392578125,75.7821953052079,75.76564994467839,75.77392578125,701300
2018-11-28,75.77394940656924,75.78221893310547,75.77394940656924,75.78221893310547,1463800
2018-11-29,75.79052734375,75.7988031864585,75.79052734375,75.79052734375,5720200
2018-11-30,75.80703529838365,75.80703529838365,75.7904836225148,75.79875946044922,1795600
2018-12-03,75.79627990722656,75.80456995362015,75.79627990722656,75.79627990722656,2369700
2018-12-04,75.80457305908203,75.80457305908203,75.79628301234882,75.80457305908203,1610600
2018-12-06,75.82115173339844,75.82943545652371,75.81286168682038,75.82115173339844,4606200
2018-12-07,75.82943725585938,75.82943725585938,75.82115353253754,75.82943725585938,1924600
2018-12-10,75.83770751953125,75.83770751953125,75.82941747491904,75.83770751953125,1474800
2018-12-11,75.83772730263414,75.83772730263414,75.82943725585938,75.82943725585938,1734600
2018-12-12,75.84600830078125,75.84600830078125,75.83771825499552,75.84600830078125,959200
2018-12-13,75.85432434082031,75.85432434082031,75.84604061495746,75.85432434082031,1410000
2018-12-14,75.85428167165416,75.8625717163086,75.85428167165416,75.8625717163086,939300
2018-12-17,75.86257482317012,75.87086486816406,75.8542847781762,75.87086486816406,3563400
2018-12-18,75.87086486816406,75.87086486816406,75.86257482317012,75.87086486816406,2394700
2018-12-19,75.87916687306429,75.87916687306429,75.86256408691406,75.86256408691406,2636300
2018-12-20,75.87921142578125,75.88751599099417,75.87921142578125,75.87921142578125,2938700
2018-12-21,75.89576721191406,75.89576721191406,75.88746265253809,75.89576721191406,2612300
2018-12-24,75.90408325195312,75.90408325195312,75.89578502515229,75.90408325195312,2979200
2018-12-26,75.90406543676724,75.90406543676724,75.89576721191406,75.89576721191406,2751600
2018-12-27,75.91239551107498,75.92070007324219,75.91239551107498,75.92070007324219,3096100
2018-12-28,75.9289779663086,75.9289779663086,75.92067974088864,75.9289779663086,1835800
2018-12-31,75.93728637695312,75.93728637695312,75.9206835907481,75.93728637695312,3490000
2019-01-02,75.94558708619493,75.94558708619493,75.9289779663086,75.9289779663086,15671600
2019-01-03,75.94559100847559,75.96219379469618,75.94559100847559,75.95389556884766,3316200
2019-01-04,75.96220397949219,75.96220397949219,75.94560119104555,75.96220397949219,5483000
2019-01-07,75.95390575253107,75.96220397949219,75.95390575253107,75.96220397949219,2840200
2019-01-08,75.96220397949219,75.96220397949219,75.95390575253107,75.96220397949219,1923100
2019-01-09,75.9705085409777,75.9705085409777,75.96220397949219,75.96220397949219,1486900
2019-01-10,75.98710754836269,75.98710754836269,75.97050476074219,75.97050476074219,1865800
2019-01-11,75.98712158203125,75.98712158203125,75.97882335395049,75.98712158203125,1329200
2019-01-14,75.99540069772502,75.99540069772502,75.97879791259766,75.97879791259766,1986900
2019-01-15,75.99541473388672,75.99541473388672,75.98711017252764,75.99541473388672,1177800
2019-01-16,76.00372314453125,76.00372314453125,75.99541858275158,76.00372314453125,1310100
2019-01-17,76.01203410847181,76.02033233642578,76.01203410847181,76.02033233642578,809400
2019-01-18,76.02033233642578,76.02863689890492,76.01203410847181,76.02033233642578,1950700
2019-01-22,76.02034381273202,76.02864837646484,76.01204558352532,76.02864837646484,1930700
2019-01-23,76.03695294019766,76.03695294019766,76.02864837646484,76.02864837646484,1637700
2019-01-24,76.04526141415231,76.0535659790039,76.04526141415231,76.0535659790039,1200800
2019-01-25,76.04522705078125,76.05353161188017,76.04522705078125,76.04522705078125,2123700
2019-01-28,76.0618705438555,76.0618705438555,76.0535659790039,76.0535659790039,1286100
2019-01-29,76.0535659790039,76.0618705438555,76.0535659790039,76.0535659790039,965000
2019-01-30,76.06184009179351,76.07014465332031,76.06184009179351,76.07014465332031,1784900
2019-01-31,76.07014465332031,76.08674744184947,76.07014465332031,76.07014465332031,4576700
2019-02-01,76.0859651681364,76.0859651681364,76.07764434814453,76.07764434814453,2534500
2019-02-04,76.07763194015429,76.08595275878906,76.07763194015429,76.08595275878906,3375400
2019-02-05,76.08595275878906,76.09427357742383,76.08595275878906,76.08595275878906,2471300
2019-02-06,76.09427164983774,76.10259246826172,76.09427164983774,76.10259246826172,2135400
2019-02-07,76.10259246826172,76.11090693976091,76.10259246826172,76.10259246826172,1894000
2019-02-08,76.11921691894531,76.11921691894531,76.11089610170619,76.11921691894531,584400
2019-02-11,76.11924458735349,76.11924458735349,76.11092376708984,76.11092376708984,1328200
2019-02-12,76.11922739938866,76.12754821777344,76.11922739938866,76.12754821777344,986400
2019-02-13,76.12754821777344,76.12754821777344,76.11922739938866,76.12754821777344,818800
2019-02-14,76.14417266845703,76.15249348565733,76.14417266845703,76.14417266845703,2038600
2019-02-15,76.15249348565733,76.15249348565733,76.14417266845703,76.14417266845703,1547700
2019-02-19,76.16085052490234,76.16085052490234,76.15252970374466,76.16085052490234,1858700
2019-02-20,76.16085052490234,76.16085052490234,76.15252970374466,76.16085052490234,4086700
2019-02-21,76.17744923513025,76.17744923513025,76.16912841796875,76.16912841796875,1288200
2019-02-22,76.17744731049014,76.1857681274414,76.17744731049014,76.1857681274414,3265500
2019-02-25,76.18579579555906,76.18579579555906,76.17747497558594,76.17747497558594,1026500
2019-02-26,76.1857681274414,76.19408259746899,76.1857681274414,76.1857681274414,1202400
2019-02-27,76.19410705566406,76.19410705566406,76.18579258296754,76.19410705566406,1260300
2019-02-28,76.20241831716363,76.21073913574219,76.20241831716363,76.21073913574219,1073800
2019-03-01,76.21906280517578,76.21906280517578,76.21073287658469,76.21906280517578,2044200
2019-03-04,76.2107162475586,76.21904617433212,76.2107162475586,76.2107162475586,1554500
2019-03-05,76.21906280517578,76.227399092491,76.21906280517578,76.21906280517578,2614100
2019-03-06,76.22737884521484,76.22737884521484,76.21904256011389,76.22737884521484,706100
2019-03-07,76.24408721923828,76.24408721923828,76.23575093022265,76.24408721923828,1106400
2019-03-08,76.25242614746094,76.25242614746094,76.24409621618777,76.25242614746094,1061100
2019-03-11,76.25242614746094,76.25242614746094,76.24409621618777,76.25242614746094,861100
2019-03-12,76.2607421875,76.2607421875,76.25240589971425,76.2607421875,938300
2019-03-13,76.26905822753906,76.26905822753906,76.26072194196642,76.26905822753906,1796500
2019-03-14,76.26905822753906,76.27738815438893,76.26905822753906,76.26905822753906,520100
2019-03-15,76.2774429321289,76.28577922368817,76.269112999297,76.2774429321289,1115400
2019-03-18,76.27739216857849,76.28572845458984,76.27739216857849,76.28572845458984,1144100
2019-03-19,76.2940647406012,76.2940647406012,76.28572845458984,76.28572845458984,3794400
2019-03-20,76.2940647406012,76.2940647406012,76.28572845458984,76.28572845458984,1988500
2019-03-21,76.30240005328677,76.31072998046875,76.30240005328677,76.31072998046875,1957600
2019-03-22,76.31072998046875,76.31072998046875,76.30240005328677,76.31072998046875,2049600
2019-03-25,76.31906626637377,76.31906626637377,76.31072998046875,76.31072998046875,1231800
2019-03-26,76.319091796875,76.3274280855687,76.319091796875,76.319091796875,661600
2019-03-27,76.3190639218706,76.32740020751953,76.3190639218706,76.32740020751953,2214100
2019-03-28,76.34410095214844,76.34410095214844,76.33576466272883,76.34410095214844,924100
2019-03-29,76.34410095214844,76.35243724156805,76.34410095214844,76.34410095214844,1576100
2019-04-01,76.3490771707143,76.35742950439453,76.3490771707143,76.35742950439453,2419200
2019-04-02,76.35742765086029,76.35742765086029,76.34907531738281,76.34907531738281,1138800
2019-04-03,76.35742950439453,76.36577546711085,76.35742950439453,76.35742950439453,1422400
2019-04-04,76.37416261612563,76.38251495361328,76.37416261612563,76.38251495361328,1208000
2019-04-05,76.37416261612563,76.38251495361328,76.37416261612563,76.38251495361328,655700
2019-04-08,76.39086729110095,76.39086729110095,76.38251495361328,76.38251495361328,1349200
2019-04-09,76.38247103157298,76.39082336425781,76.38247103157298,76.39082336425781,1438000
2019-04-10,76.3991693259795,76.3991693259795,76.39082336425781,76.39082336425781,2261600
2019-04-11,76.40752596274311,76.41587829589844,76.40752596274311,76.41587829589844,674900
2019-04-12,76.40752596274311,76.41587829589844,76.40752596274311,76.41587829589844,890600
2019-04-15,76.41593991974963,76.42428588867188,76.41593991974963,76.42428588867188,1087900
2019-04-16,76.42428588867188,76.42428588867188,76.41593991974963,76.42428588867188,767900
2019-04-17,76.44095611572266,76.44930845184905,76.44095611572266,76.44095611572266,691500
2019-04-18,76.44933319091797,76.44933319091797,76.44098085208874,76.44933319091797,2976400
2019-04-22,76.44933319091797,76.45767915877934,76.44933319091797,76.44933319091797,1171400
2019-04-23,76.44933319091797,76.45767915877934,76.44933319091797,76.44933319091797,912100
2019-04-24,76.46602630615234,76.46602630615234,76.45767396789019,76.46602630615234,1103500
2019-04-25,76.48271942138672,76.48271942138672,76.47437345465835,76.48271942138672,1838500
2019-04-26,76.48268067929763,76.48268067929763,76.47433471679688,76.47433471679688,2449400
2019-04-29,76.48271942138672,76.49107175908206,76.48271942138672,76.48271942138672,667700
2019-04-30,76.49105834960938,76.49105834960938,76.48270601337826,76.49105834960938,1161400
2019-05-01,76.49440002441406,76.49440002441406,76.4860317928997,76.49440002441406,1237600
2019-05-02,76.51111605831467,76.51111605831467,76.50275421142578,76.50275421142578,856100
2019-05-03,76.51114654541016,76.51951477872272,76.51114654541016,76.51114654541016,1443500
2019-05-06,76.51947021484375,76.51947021484375,76.51110198640473,76.51947021484375,879800
2019-05-07,76.52787017822266,76.52787017822266,76.51950194631345,76.52787017822266,1217900
2019-05-08,76.52787017822266,76.52787017822266,76.51950194631345,76.52787017822266,980900
2019-05-09,76.54460147297456,76.54460147297456,76.53623962402344,76.53623962402344,2029800
2019-05-10,76.55298614501953,76.55298614501953,76.5446179111805,76.55298614501953,966600
2019-05-13,76.55294678178221,76.55294678178221,76.5445785522461,76.5445785522461,1953000
2019-05-14,76.56135437885857,76.56135437885857,76.55298614501953,76.55298614501953,1097000
2019-05-15,76.56132507324219,76.56132507324219,76.55295684260628,76.56132507324219,1061900
2019-05-16,76.56973266601562,76.57810090165098,76.56973266601562,76.56973266601562,1681600
2019-05-17,76.586439826671,76.586439826671,76.57807159423828,76.57807159423828,339300
2019-05-20,76.59478638191989,76.59478638191989,76.58641815185547,76.58641815185547,524300
2019-05-21,76.59478638191989,76.59478638191989,76.58641815185547,76.58641815185547,673700
2019-05-22,76.60316467285156,76.60316467285156,76.59480282408146,76.60316467285156,1218500
2019-05-23,76.61153533232718,76.61990356445312,76.61153533232718,76.61990356445312,1198800
2019-05-24,76.61990356445312,76.62826541348821,76.61990356445312,76.61990356445312,1337100
2019-05-28,76.62826538085938,76.62826538085938,76.61990353182784,76.62826538085938,981000
2019-05-29,76.63663361298175,76.63663361298175,76.62826538085938,76.62826538085938,4239400
2019-05-30,76.64499022861858,76.65335845947266,76.64499022861858,76.65335845947266,1223300
2019-05-31,76.65335845947266,76.65335845947266,76.64499022861858,76.65335845947266,2770300
2019-06-03,76.65001678466797,76.65839472754062,76.65001678466797,76.65001678466797,3486900
2019-06-04,76.65837896913871,76.66676330566406,76.65837896913871,76.66676330566406,9008800
2019-06-05,76.66676330566406,76.66676330566406,76.65837896913871,76.66676330566406,2028500
2019-06-06,76.67515514011866,76.6919174194336,76.67515514011866,76.6919174194336,7013200
2019-06-07,76.6919335467588,76.6919335467588,76.68355560302734,76.68355560302734,2299000
2019-06-10,76.70030212402344,76.70030212402344,76.69191778663806,76.70030212402344,2795300
2019-06-11,76.6919174194336,76.70030175677883,76.6919174194336,76.6919174194336,1563700
2019-06-12,76.70030212402344,76.70868646140883,76.70030212402344,76.70030212402344,2308800
2019-06-13,76.71705664246672,76.7254409790039,76.71705664246672,76.7254409790039,4044200
2019-06-14,76.73383331298828,76.73383331298828,76.72544897557724,76.73383331298828,601300
2019-06-17,76.73383331298828,76.74221765039931,76.73383331298828,76.73383331298828,3386000
2019-06-18,76.73383331298828,76.74221765039931,76.73383331298828,76.73383331298828,3183100
2019-06-19,76.74220952223081,76.7505874633789,76.74220952223081,76.7505874633789,521300
2019-06-20,76.75898742675781,76.76737176498774,76.75898742675781,76.75898742675781,2524000
2019-06-21,76.75898742675781,76.76737176498774,76.75898742675781,76.75898742675781,2016700
2019-06-24,76.76737976074219,76.77575770446849,76.76737976074219,76.76737976074219,1223700
2019-06-25,76.77575770446849,76.77575770446849,76.76737976074219,76.76737976074219,826600
2019-06-26,76.77573431579472,76.78411865234375,76.77573431579472,76.78411865234375,1006400
2019-06-27,76.78411865234375,76.79250298889278,76.78411865234375,76.78411865234375,615800
2019-06-28,76.80091058420537,76.80091058420537,76.79252624511719,76.79252624511719,1112800
2019-07-01,76.79670024812862,76.80509971323049,76.7883071899414,76.7883071899414,3984100
2019-07-02,76.79669952392578,76.80509898894843,76.79669952392578,76.79669952392578,5031700
2019-07-03,76.8219223022461,76.8219223022461,76.81352283455746,76.8219223022461,1988600
2019-07-05,76.81353759765625,76.82193706695922,76.81353759765625,76.81353759765625,1294500
2019-07-08,76.82193706695922,76.82193706695922,76.81353759765625,76.81353759765625,3557000
2019-07-09,76.8219223022461,76.8219223022461,76.81352283455746,76.8219223022461,1612400
2019-07-10,76.82191394697675,76.83030700683594,76.82191394697675,76.83030700683594,1257200
2019-07-11,76.83869220958883,76.84709167480469,76.83869220958883,76.84709167480469,1230400
2019-07-12,76.85552215576172,76.85552215576172,76.84712909337382,76.85552215576172,792900
2019-07-15,76.85552215576172,76.85552215576172,76.84712909337382,76.85552215576172,521000
2019-07-16,76.85546924985519,76.8638687133789,76.85546924985519,76.8638687133789,731500
2019-07-17,76.8638687133789,76.8638687133789,76.85546924985519,76.8638687133789,650700
2019-07-18,76.8722684539266,76.8890609741211,76.8722684539266,76.8890609741211,1130400
2019-07-19,76.88066791748058,76.8890609741211,76.88066791748058,76.8890609741211,1509200
2019-07-22,76.88066791748058,76.8890609741211,76.88066791748058,76.8890609741211,524400
2019-07-23,76.88072967529297,76.88912273867558,76.88072967529297,76.88072967529297,1703300
2019-07-24,76.88910724525849,76.89750671386719,76.88910724525849,76.89750671386719,793900
2019-07-25,76.89748359779477,76.91427612304688,76.89748359779477,76.91427612304688,1428400
2019-07-26,76.91427684831,76.91427684831,76.9058837890625,76.9058837890625,1202800
2019-07-29,76.92269134521484,76.92269134521484,76.91429187741063,76.92269134521484,871300
2019-07-30,76.91429187741063,76.92269134521484,76.91429187741063,76.92269134521484,2294000
2019-07-31,76.93108367919922,76.93108367919922,76.92268421217389,76.93108367919922,3291100
2019-08-01,76.94371184561369,76.9521255493164,76.93529814191099,76.9521255493164,5657100
2019-08-02,76.9521255493164,76.9521255493164,76.94371184561369,76.9521255493164,5480500
2019-08-05,76.95211640045632,76.96052368538396,76.9437026977539,76.9437026977539,2182900
2019-08-06,76.9521255493164,76.96053283524361,76.9521255493164,76.9521255493164,4955000
2019-08-07,76.95211974650181,76.96894073486328,76.95211974650181,76.96894073486328,2365100
2019-08-08,76.97734069824219,76.97734069824219,76.9689269966757,76.97734069824219,1279000
2019-08-09,76.96894073486328,76.97735443793154,76.96894073486328,76.96894073486328,2542200
2019-08-12,76.977356264312,76.98576354980469,76.977356264312,76.98576354980469,2547400
2019-08-13,76.97735778288025,76.99417877197266,76.97735778288025,76.99417877197266,904300
2019-08-14,76.99417725307256,77.00259095634044,76.98576354980469,76.98576354980469,1988000
2019-08-15,77.0110095230584,77.01941680908203,77.00259581925917,77.01941680908203,2998300
2019-08-16,77.01943939298104,77.01943939298104,77.01103210449219,77.01103210449219,2471500
2019-08-19,77.02785309924735,77.02785309924735,77.01103210449219,77.01103210449219,4949900
2019-08-20,77.01941680908203,77.01941680908203,77.0110095230584,77.01941680908203,1675500
2019-08-21,77.01943939298104,77.02785309924735,77.01103210449219,77.01103210449219,1433700
2019-08-22,77.02778777791947,77.03620147705078,77.02778777791947,77.03620147705078,1162700
2019-08-23,77.03623810498719,77.03623810498719,77.01941069872375,77.02782440185547,10788500
2019-08-26,77.04460875841006,77.04460875841006,77.03620147705078,77.03620147705078,2234600
2019-08-27,77.04462432861328,77.04462432861328,77.03621704555495,77.04462432861328,1616900
2019-08-28,77.04460875841006,77.04460875841006,77.03620147705078,77.03620147705078,3861800
2019-08-29,77.05303955078125,77.06145325177903,77.05303955078125,77.05303955078125,2276800
2019-08-30,77.06149291992188,77.0699066252507,77.06149291992188,77.06149291992188,3418100
2019-09-03,77.0766372680664,77.0766372680664,77.06820810740754,77.0766372680664,4842500
2019-09-04,77.0766435778528,77.0766435778528,77.0682144165039,77.0682144165039,1895600
2019-09-05,77.08506642872526,77.08506642872526,77.0766372680664,77.0766372680664,4888800
2019-09-06,77.0850601196289,77.09348927959786,77.07663095965995,77.0850601196289,2094700
2019-09-09,77.0850601196289,77.09348927959786,77.0850601196289,77.0850601196289,1064400
2019-09-10,77.10192108154297,77.10192108154297,77.09349835014821,77.10192108154297,2325200
2019-09-11,77.093505859375,77.10192859159017,77.093505859375,77.093505859375,1437400
2019-09-12,77.1103515625,77.118780723605,77.1103515625,77.1103515625,1867500
2019-09-13,77.118780723605,77.118780723605,77.1103515625,77.1103515625,1638200
2019-09-16,77.118780723605,77.12720345514394,77.1103515625,77.1103515625,1119300
2019-09-17,77.1187515258789,77.12717425422895,77.11032236796525,77.1187515258789,1032800
2019-09-18,77.12721384313079,77.1356430053711,77.11879111045742,77.1356430053711,1094500
2019-09-19,77.15250132985167,77.15250132985167,77.1356430053711,77.1356430053711,1980600
2019-09-20,77.14404296875,77.14404296875,77.13561380970013,77.14404296875,2298500
2019-09-23,77.14406729560373,77.16091918945312,77.14406729560373,77.16091918945312,1669600
2019-09-24,77.16091918945312,77.16091918945312,77.15249645731168,77.16091918945312,1661700
2019-09-25,77.16091918945312,77.16091918945312,77.15249645731168,77.16091918945312,1362600
2019-09-26,77.16932047512599,77.17774963378906,77.16932047512599,77.17774963378906,1741100
2019-09-27,77.18617236288793,77.18617236288793,77.16932047512599,77.17774963378906,1033000
2019-09-30,77.17774975623932,77.18617248535156,77.17774975623932,77.18617248535156,3144600
2019-10-01,77.19209657253393,77.19209657253393,77.18365478515625,77.18365478515625,2016800
2019-10-02,77.19209657253393,77.19209657253393,77.18365478515625,77.18365478515625,2410000
2019-10-03,77.20055021572043,77.20899200439453,77.20055021572043,77.20899200439453,1101300
2019-10-04,77.20055021572043,77.20899200439453,77.20055021572043,77.20899200439453,924300
2019-10-07,77.21742248535156,77.21742248535156,77.20898713640737,77.21742248535156,686900
2019-10-08,77.21742248535156,77.21742248535156,77.20898713640737,77.21742248535156,1207500
2019-10-09,77.22586427349341,77.22586427349341,77.21742248535156,77.21742248535156,1714000
2019-10-10,77.24272642396771,77.24272642396771,77.23429107666016,77.23429107666016,1404600
2019-10-11,77.24275207519531,77.24275207519531,77.2343167250865,77.24275207519531,1446100
2019-10-14,77.23429107666016,77.25116821047169,77.18364679683272,77.23429107666016,2720500
2019-10-15,77.2343167250865,77.24275207519531,77.2343167250865,77.24275207519531,1621300
2019-10-16,77.24274839664153,77.25119018554688,77.24274839664153,77.25119018554688,1620400
2019-10-17,77.25117125027322,77.25961303710938,77.25117125027322,77.25961303710938,1350600
2019-10-18,77.25117125027322,77.25961303710938,77.25117125027322,77.25961303710938,3141500
2019-10-21,77.26808166503906,77.26808166503906,77.25963987527042,77.26808166503906,820500
2019-10-22,77.26808166503906,77.26808166503906,77.25963987527042,77.26808166503906,1818900
2019-10-23,77.25963987527042,77.26808166503906,77.25963987527042,77.26808166503906,707600
2019-10-24,77.27649321039047,77.2849349975586,77.27649321039047,77.2849349975586,734400
2019-10-25,77.27649321039047,77.2849349975586,77.27649321039047,77.2849349975586,857300
2019-10-28,77.28495393523276,77.28495393523276,77.2765121459961,77.2765121459961,1936500
2019-10-29,77.28491606402108,77.2933578491211,77.28491606402108,77.2933578491211,486100
2019-10-30,77.29336824182832,77.30180358886719,77.28492645559324,77.30180358886719,1025500
2019-10-31,77.30181517050795,77.31025695800781,77.30181517050795,77.31025695800781,1240700
2019-11-01,77.30941772460938,77.31787234231898,77.30941772460938,77.30941772460938,5615400
2019-11-04,77.30939359049613,77.3178482055664,77.30939359049613,77.3178482055664,2305900
2019-11-05,77.30941772460938,77.31787234231898,77.30941772460938,77.30941772460938,1253400
2019-11-06,77.3178482055664,77.32630282063668,77.3178482055664,77.3178482055664,1095800
2019-11-07,77.32629914876576,77.33474731445312,77.32629914876576,77.33474731445312,1334700
2019-11-08,77.33474731445312,77.33474731445312,77.32629914876576,77.33474731445312,727700
2019-11-11,77.33474731445312,77.33474731445312,77.32629914876576,77.33474731445312,464600
2019-11-12,77.34322357177734,77.34322357177734,77.33476895474271,77.34322357177734,1818400
2019-11-13,77.34322357177734,77.34322357177734,77.33476895474271,77.34322357177734,1170700
2019-11-14,77.34320706689847,77.3516616821289,77.34320706689847,77.3516616821289,3100000
2019-11-15,77.35167818881197,77.35167818881197,77.34322357177734,77.34322357177734,2225800
2019-11-18,77.35170502725957,77.36015319824219,77.35170502725957,77.36015319824219,1610600
2019-11-19,77.36010984837746,77.36010984837746,77.3516616821289,77.3516616821289,928000
2019-11-20,77.36015319824219,77.36015319824219,77.35170502725957,77.36015319824219,2396400
2019-11-21,77.36860781821028,77.36860781821028,77.36015319824219,77.36015319824219,975300
2019-11-22,77.36856842041016,77.37702303607297,77.36856842041016,77.36856842041016,1197900
2019-11-25,77.37702303607297,77.37702303607297,77.36856842041016,77.36856842041016,955100
2019-11-26,77.37700653076172,77.38546114462108,77.37700653076172,77.37700653076172,952000
2019-11-27,77.38547273229393,77.3939208984375,77.38547273229393,77.3939208984375,775900
2019-11-29,77.38547273229393,77.3939208984375,77.38547273229393,77.3939208984375,687500
2019-12-02,77.3914128477806,77.39987182617188,77.3914128477806,77.39987182617188,985300
2019-12-03,77.39986217557876,77.39986217557876,77.39140319824219,77.39140319824219,2002400
2019-12-04,77.39987182617188,77.40833726179856,77.39987182617188,77.39987182617188,1008000
2019-12-05,77.41680145263672,77.41680145263672,77.40833601714615,77.41680145263672,866100
2019-12-06,77.40833601714615,77.41680145263672,77.40833601714615,77.41680145263672,1171300
2019-12-09,77.41679701616643,77.42526245117188,77.41679701616643,77.42526245117188,776200
2019-12-10,77.42526245117188,77.42526245117188,77.41679701616643,77.42526245117188,1040700
2019-12-11,77.42526245117188,77.42526245117188,77.41679701616643,77.42526245117188,1288600
2019-12-12,77.44216918945312,77.44216918945312,77.43370375637973,77.44216918945312,601800
2019-12-13,77.43372142894238,77.44218686394784,77.42526245117188,77.42526245117188,753100
2019-12-16,77.43370375637973,77.44216918945312,77.43370375637973,77.44216918945312,702700
2019-12-17,77.44216599424756,77.45063142697168,77.43370056152344,77.43370056152344,2353000
2019-12-18,77.4506607055664,77.4506607055664,77.44219526964211,77.4506607055664,1059900
2019-12-19,77.45066272519232,77.45912170410156,77.45066272519232,77.45912170410156,1412900
2019-12-20,77.46332550048828,77.46332550048828,77.4548494179647,77.46332550048828,1375800
2019-12-23,77.4548494179647,77.46332550048828,77.4548494179647,77.46332550048828,2846500
2019-12-24,77.47181701660156,77.47181701660156,77.4633473970405,77.47181701660156,1042700
2019-12-26,77.4633551971334,77.48030090332031,77.4633551971334,77.48030090332031,956200
2019-12-27,77.47181701660156,77.48029310152107,77.47181701660156,77.47181701660156,1325600
2019-12-30,77.48877698909332,77.48877698909332,77.48030090332031,77.48030090332031,1381300
2019-12-31,77.49724660950723,77.49724660950723,77.48030090332031,77.48030090332031,1406200
2020-01-02,77.49726121731679,77.5057373046875,77.48879159530641,77.5057373046875,3167200
2020-01-03,77.5057373046875,77.5057373046875,77.49726121731679,77.5057373046875,853200
2020-01-06,77.50572187425743,77.51419795994066,77.49724578857422,77.49724578857422,2471900
2020-01-07,77.50572187425743,77.50572187425743,77.49724578857422,77.49724578857422,1267300
2020-01-08,77.5057222175019,77.51419830322266,77.5057222175019,77.51419830322266,1286100
2020-01-09,77.52265930175781,77.52265930175781,77.51418321768664,77.52265930175781,984300
2020-01-10,77.51418321768664,77.52265930175781,77.51418321768664,77.52265930175781,1137100
2020-01-13,77.52265930175781,77.52265930175781,77.51418321768664,77.52265930175781,1459100
2020-01-14,77.52265930175781,77.53112892047119,77.52265930175781,77.52265930175781,1055400
2020-01-15,77.53113555908203,77.53113555908203,77.52266593964345,77.53113555908203,862300
2020-01-16,77.53113590406116,77.54808807373047,77.53113590406116,77.54808807373047,1104100
2020-01-17,77.54809553145057,77.54809553145057,77.53961944580078,77.53961944580078,1323200
2020-01-21,77.54808807373047,77.54808807373047,77.53961198889581,77.54808807373047,3170700
2020-01-22,77.54808807373047,77.54808807373047,77.53961198889581,77.54808807373047,1156800
2020-01-23,77.55659484863281,77.56507093752815,77.55659484863281,77.55659484863281,893000
2020-01-24,77.56507093752815,77.56507093752815,77.55659484863281,77.55659484863281,1243700
2020-01-27,77.55655687423922,77.56503295898438,77.55655687423922,77.56503295898438,1463500
2020-01-28,77.56503295898438,77.57350904372952,77.56503295898438,77.56503295898438,1708000
2020-01-29,77.56502550298369,77.57350158691406,77.56502550298369,77.57350158691406,845200
2020-01-30,77.57350158691406,77.58197767084444,77.57350158691406,77.57350158691406,787300
2020-01-31,77.58197767084444,77.58197767084444,77.57350158691406,77.57350158691406,1760700
2020-02-03,77.58876374091017,77.58876374091017,77.58028411865234,77.58028411865234,1826500
2020-02-04,77.58876374091017,77.58876374091017,77.58028411865234,77.58028411865234,1013700
2020-02-05,77.58878868229363,77.59727478027344,77.58030905730996,77.59727478027344,1015900
2020-02-06,77.59727256925416,77.60575866699219,77.59727256925416,77.60575866699219,1156000
2020-02-07,77.60575866699219,77.60575866699219,77.59727256925416,77.60575866699219,873000
2020-02-10,77.60576087825326,77.61424697623309,77.59727478027344,77.59727478027344,635800
2020-02-11,77.59727256925416,77.60575866699219,77.59727256925416,77.60575866699219,1152900
2020-02-12,77.60577171333537,77.6142578125,77.60577171333537,77.6142578125,823600
2020-02-13,77.62273406982422,77.62273406982422,77.61425444402468,77.62273406982422,1231100
2020-02-14,77.63122016862054,77.63122016862054,77.61425444402468,77.62273406982422,1200800
2020-02-18,77.62270897230684,77.63119506835938,77.62270897230684,77.63119506835938,894900
2020-02-19,77.63119506835938,77.63119506835938,77.62270897230684,77.63119506835938,1327300
2020-02-20,77.63968116441193,77.63968116441193,77.63119506835938,77.63119506835938,2327900
2020-02-21,77.63970610419877,77.64818572998047,77.63970610419877,77.64818572998047,865100
2020-02-24,77.64815857789468,77.64815857789468,77.63967895507812,77.63967895507812,3162600
2020-02-25,77.64815857789468,77.64815857789468,77.63967895507812,77.63967895507812,4337200
2020-02-26,77.65664672851562,77.65664672851562,77.64816063248003,77.65664672851562,4843100
2020-02-27,77.65668044948471,77.67365264892578,77.65668044948471,77.67365264892578,7014300
2020-02-28,77.66513061523438,77.67361671102859,77.66513061523438,77.66513061523438,10079400
2020-03-02,77.67959236308457,77.69658256367325,77.67959236308457,77.6880874633789,8320700
2020-03-03,77.6881020304842,77.722075958169,77.67960692859697,77.70508575439453,6196300
2020-03-04,77.72204521347201,77.73902893066406,77.7135501149452,77.73902893066406,7400300
2020-03-05,77.74753212226858,77.75602722167969,77.73903702285749,77.75602722167969,4722200
2020-03-06,77.74753212226858,77.77301094063964,77.74753212226858,77.75602722167969,4562200
2020-03-09,77.78151229529583,77.8239748360417,77.76452209510727,77.79000091552734,14089900
2020-03-10,77.77300262451172,77.8069765386611,77.76450752600898,77.77300262451172,10764300
2020-03-11,77.77301719520155,77.8069911157159,77.77301719520155,77.79000091552734,19939900
2020-03-12,77.77299073170653,81.51003647848091,77.77299073170653,77.79846954345703,20352200
2020-03-13,77.79847763829746,77.82395645269901,77.78998254020986,77.81546783447266,11069000
2020-03-16,77.83246970944454,77.83246970944454,77.79849578902913,77.823974609375,11009100
2020-03-17,77.83246970944454,77.83246970944454,77.79849578902913,77.823974609375,10016900
2020-03-18,77.84095764160156,77.85794136031396,77.8154788236019,77.84095764160156,11352300
2020-03-19,77.83246970944454,77.84096480951408,77.79849578902913,77.823974609375,10002900
2020-03-20,77.82396386102602,77.84944915771484,77.8154752419916,77.84944915771484,14884700
2020-03-23,77.81547477826427,77.83245849609375,77.80697967941863,77.83245849609375,7880900
2020-03-24,77.81547477826427,77.83245849609375,77.7815008627435,77.83245849609375,7108400
2020-03-25,77.82396339724811,77.83245849609375,77.81547477826427,77.83245849609375,6265900
2020-03-26,77.81547477826427,77.83245849609375,77.81547477826427,77.83245849609375,5907600
2020-03-27,77.8324515507866,77.8324515507866,77.81546783447266,77.81546783447266,5413800
2020-03-30,77.82395645269901,77.82395645269901,77.81546783447266,77.81546783447266,4208600
2020-03-31,77.823974609375,77.823974609375,77.80699088909867,77.823974609375,6837900
2020-04-01,77.82567674247117,77.82567674247117,77.80867689522412,77.81717681884766,3865800
2020-04-02,77.81716841225565,77.82566833496094,77.80866848955037,77.82566833496094,4489300
2020-04-03,77.80869485805789,77.8171947836437,77.80020141601562,77.80020141601562,4371000
2020-04-06,77.81715470636445,77.81715470636445,77.80016134748826,77.80865478515625,3804200
2020-04-07,77.81716503639824,77.81716503639824,77.79167175292969,77.79167175292969,4866200
2020-04-08,77.80020141601562,77.80869485805789,77.80020141601562,77.80020141601562,3326600
2020-04-09,77.80017245226473,77.80866589114503,77.78317260742188,77.78317260742188,7432700
2020-04-13,77.78320156484399,77.80869485805789,77.78320156484399,77.80020141601562,4806700
2020-04-14,77.78316150507186,77.80865478515625,77.78316150507186,77.80865478515625,7368800
2020-04-15,77.80020141601562,77.80869485805789,77.7917014904298,77.80020141601562,5840100
2020-04-16,77.80017167526623,77.8086651140617,77.79167175292969,77.79167175292969,5563300
2020-04-17,77.80016134748826,77.80865478515625,77.80016134748826,77.80865478515625,4217400
2020-04-20,77.80869485805789,77.80869485805789,77.80020141601562,77.80020141601562,5258700
2020-04-21,77.8171947836437,77.8171947836437,77.80020141601562,77.80020141601562,3527200
2020-04-22,77.80869485805789,77.80869485805789,77.80020141601562,77.80020141601562,2065200
2020-04-23,77.80865478515625,77.80865478515625,77.80016134748826,77.80865478515625,1928700
2020-04-24,77.80869485805789,77.80869485805789,77.80020141601562,77.80020141601562,1618100
2020-04-27,77.80020141601562,77.80869485805789,77.7917014904298,77.80020141601562,2244700
2020-04-28,77.80869485805789,77.80869485805789,77.80020141601562,77.80020141601562,2744800
2020-04-29,77.8086651140617,77.8086651140617,77.79167175292969,77.79167175292969,5313500
2020-04-30,77.79166142628006,77.80865478515625,77.79166142628006,77.80865478515625,7305600
2020-05-01,77.81209980212077,77.81209980212077,77.79509735107422,77.79509735107422,3710300
2020-05-04,77.81209980212077,77.81209980212077,77.79509735107422,77.79509735107422,5973500
2020-05-05,77.79509735107422,77.81209980212077,77.79509735107422,77.79509735107422,2949300
2020-05-06,77.8120519405091,77.8120519405091,77.79504949992061,77.80355072021484,1716300
2020-05-07,77.81209980212077,77.81209980212077,77.79509735107422,77.79509735107422,2271200
2020-05-08,77.79509735107422,77.81209980212077,77.79509735107422,77.79509735107422,3100700
2020-05-11,77.79504949992061,77.80355072021484,77.79504949992061,77.80355072021484,3903700
2020-05-12,77.79504949992061,77.80355072021484,77.79504949992061,77.80355072021484,3110500
2020-05-13,77.80355072021484,77.80355072021484,77.79504949992061,77.80355072021484,3524800
2020-05-14,77.80359441702107,77.81209564208984,77.79509319195229,77.81209564208984,4505200
2020-05-15,77.8035985765975,77.8035985765975,77.79509735107422,77.79509735107422,2361800
2020-05-18,77.79509735107422,77.8035985765975,77.79509735107422,77.79509735107422,2297500
2020-05-19,77.8035985765975,77.8035985765975,77.79509735107422,77.79509735107422,6505800
2020-05-20,77.8035985765975,77.8035985765975,77.79509735107422,77.79509735107422,1722400
2020-05-21,77.79504949992061,77.80355072021484,77.79504949992061,77.80355072021484,2400900
2020-05-22,77.8035985765975,77.8035985765975,77.79509735107422,77.79509735107422,1935600
2020-05-26,77.80355072021484,77.80355072021484,77.79504949992061,77.80355072021484,4214200
2020-05-27,77.79509735107422,77.8035985765975,77.79509735107422,77.79509735107422,3887400
2020-05-28,77.79509735107422,77.8035985765975,77.79509735107422,77.79509735107422,5061200
2020-05-29,77.79509735107422,77.8035985765975,77.79509735107422,77.79509735107422,3714600
2020-06-01,77.79504949992061,77.80355072021484,77.77805354386325,77.80355072021484,2919600
2020-06-02,77.80355072021484,77.80355072021484,77.79504949992061,77.80355072021484,4644600
2020-06-03,77.79504949992061,77.80355072021484,77.78654827962637,77.80355072021484,5447700
2020-06-04,77.80355072021484,77.80355072021484,77.79504949992061,77.80355072021484,3574600
2020-06-05,77.79508417086032,77.8035853949433,77.78658294677734,77.78658294677734,4808800
2020-06-08,77.8035985765975,77.8035985765975,77.78659612555094,77.79509735107422,3937200
2020-06-09,77.79509735107422,77.8035985765975,77.78659612555094,77.79509735107422,8989100
2020-06-10,77.78654827962637,77.80355072021484,77.78654827962637,77.80355072021484,3090200
2020-06-11,77.79508417086032,77.8035853949433,77.78658294677734,77.78658294677734,10544900
2020-06-12,77.80355072021484,77.80355072021484,77.78654827962637,77.80355072021484,8819400
2020-06-15,77.80355072021484,77.80355072021484,77.79504949992061,77.80355072021484,3391500
2020-06-16,77.79504949992061,77.80355072021484,77.78654827962637,77.80355072021484,2413600
2020-06-17,77.79504949992061,77.80355072021484,77.78654827962637,77.80355072021484,3992000
2020-06-18,77.8035985765975,77.8035985765975,77.79509735107422,77.79509735107422,1837800
2020-06-19,77.79509735107422,77.8035985765975,77.79509735107422,77.79509735107422,3115500
2020-06-22,77.79509735107422,77.8035985765975,77.79509735107422,77.79509735107422,3091900
2020-06-23,77.79509735107422,77.8035985765975,77.79509735107422,77.79509735107422,2898000
2020-06-24,77.79509735107422,77.8035985765975,77.79509735107422,77.79509735107422,3779000
2020-06-25,77.79504949992061,77.80355072021484,77.79504949992061,77.80355072021484,1767500
2020-06-26,77.79509735107422,77.8035985765975,77.79509735107422,77.79509735107422,1350100
2020-06-29,77.79509735107422,77.8035985765975,77.79509735107422,77.79509735107422,2431500
2020-06-30,77.79509735107422,77.8035985765975,77.79509735107422,77.79509735107422,3381100
2020-07-01,77.79509735107422,77.8035985765975,77.78659612555094,77.79509735107422,3160000
2020-07-02,77.80355072021484,77.80355072021484,77.79504949992061,77.80355072021484,2639700
2020-07-06,77.79509735107422,77.8035985765975,77.79509735107422,77.79509735107422,4064700
2020-07-07,77.79509735107422,77.8035985765975,77.79509735107422,77.79509735107422,2092700
2020-07-08,77.8035985765975,77.8035985765975,77.79509735107422,77.79509735107422,4376800
2020-07-09,77.79509735107422,77.8035985765975,77.79509735107422,77.79509735107422,1516600
2020-07-10,77.80355072021484,77.80355072021484,77.79504949992061,77.80355072021484,1241800
2020-07-13,77.79504949992061,77.80355072021484,77.79504949992061,77.80355072021484,2126500
2020-07-14,77.80355072021484,77.80355072021484,77.79504949992061,77.80355072021484,1326000
2020-07-15,77.79504949992061,77.80355072021484,77.79504949992061,77.80355072021484,2793100
2020-07-16,77.8035985765975,77.8035985765975,77.78659612555094,77.79509735107422,2395500
2020-07-17,77.79504949992061,77.80355072021484,77.79504949992061,77.80355072021484,2551400
2020-07-20,77.80355072021484,77.80355072021484,77.79504949992061,77.80355072021484,1276700
2020-07-21,77.80355072021484,77.80355072021484,77.79504949992061,77.80355072021484,1882700
2020-07-22,77.79509735107422,77.8035985765975,77.79509735107422,77.79509735107422,1479200
2020-07-23,77.79504949992061,77.80355072021484,77.79504949992061,77.80355072021484,1118300
2020-07-24,77.8035985765975,77.8035985765975,77.79509735107422,77.79509735107422,1009900
2020-07-27,77.79509735107422,77.8035985765975,77.79509735107422,77.79509735107422,1412400
2020-07-28,77.79504949992061,77.80355072021484,77.79504949992061,77.80355072021484,2012800
2020-07-29,77.79504949992061,77.80355072021484,77.79504949992061,77.80355072021484,1418100
2020-07-30,77.8035985765975,77.8035985765975,77.79509735107422,77.79509735107422,2403300
2020-07-31,77.79504949992061,77.80355072021484,77.79504949992061,77.80355072021484,1099800
2020-08-03,77.79509735107422,77.81209980212077,77.79509735107422,77.79509735107422,1564800
2020-08-04,77.80355072021484,77.80355072021484,77.79504949992061,77.80355072021484,1654700
2020-08-05,77.79509735107422,77.8035985765975,77.79509735107422,77.79509735107422,1980000
2020-08-06,77.79509735107422,77.8035985765975,77.79509735107422,77.79509735107422,1591300
2020-08-07,77.80355072021484,77.80355072021484,77.79504949992061,77.80355072021484,2105100
2020-08-10,77.79504949992061,77.80355072021484,77.79504949992061,77.80355072021484,887500
2020-08-11,77.79509735107422,77.8035985765975,77.79509735107422,77.79509735107422,1734100
2020-08-12,77.79509735107422,77.8035985765975,77.79509735107422,77.79509735107422,2876300
2020-08-13,77.80355072021484,77.80355072021484,77.79504949992061,77.80355072021484,2350800
2020-08-14,77.79509735107422,77.8035985765975,77.79509735107422,77.79509735107422,1206000
2020-08-17,77.8035985765975,77.81209980212077,77.79509735107422,77.79509735107422,2250100
2020-08-18,77.80355072021484,77.80355072021484,77.79504949992061,77.80355072021484,3536200
2020-08-19,77.80355072021484,77.80355072021484,77.79504949992061,77.80355072021484,1785500
2020-08-20,77.79504949992061,77.80355072021484,77.79504949992061,77.80355072021484,1091000
2020-08-21,77.80355072021484,77.80355072021484,77.79504949992061,77.80355072021484,1877100
2020-08-24,77.79504949992061,77.80355072021484,77.79504949992061,77.80355072021484,1276800
2020-08-25,77.79509735107422,77.8035985765975,77.79509735107422,77.79509735107422,1318300
2020-08-26,77.79509735107422,77.8035985765975,77.79509735107422,77.79509735107422,1058400
2020-08-27,77.79509735107422,77.8035985765975,77.79509735107422,77.79509735107422,1314500
2020-08-28,77.79504949992061,77.80355072021484,77.79504949992061,77.80355072021484,1023000
2020-08-31,77.79504949992061,77.80355072021484,77.79504949992061,77.80355072021484,1467200
2020-09-01,77.80355072021484,77.80355072021484,77.78654827962637,77.80355072021484,1091500
2020-09-02,77.80355072021484,77.80355072021484,77.79504949992061,77.80355072021484,1550000
2020-09-03,77.8035985765975,77.8035985765975,77.79509735107422,77.79509735107422,1942600
2020-09-04,77.79504949992061,77.80355072021484,77.79504949992061,77.80355072021484,1946100
2020-09-08,77.79504949992061,77.80355072021484,77.78654827962637,77.80355072021484,3647900
2020-09-09,77.8035985765975,77.8035985765975,77.79509735107422,77.79509735107422,2260900
2020-09-10,77.79509735107422,77.8035985765975,77.79509735107422,77.79509735107422,1667000
2020-09-11,77.8035853949433,77.8035853949433,77.78658294677734,77.78658294677734,1213400
2020-09-14,77.79504949992061,77.80355072021484,77.78654827962637,77.80355072021484,2103900
2020-09-15,77.79508417086032,77.79508417086032,77.78658294677734,77.78658294677734,1512900
2020-09-16,77.78654827962637,77.80355072021484,77.78654827962637,77.80355072021484,1248300
2020-09-17,77.79504949992061,77.80355072021484,77.78654827962637,77.80355072021484,2402500
2020-09-18,77.79508417086032,77.8035853949433,77.78658294677734,77.78658294677734,841400
2020-09-21,77.78658294677734,77.8035853949433,77.78658294677734,77.78658294677734,1605700
2020-09-22,77.8035853949433,77.8035853949433,77.78658294677734,77.78658294677734,1571600
2020-09-23,77.79508417086032,77.8035853949433,77.78658294677734,77.78658294677734,2503300
2020-09-24,77.79509735107422,77.8035985765975,77.79509735107422,77.79509735107422,2325600
2020-09-25,77.79508417086032,77.8035853949433,77.78658294677734,77.78658294677734,1971200
2020-09-28,77.79509735107422,77.8035985765975,77.78659612555094,77.79509735107422,4095200
2020-09-29,77.78659612555094,77.79509735107422,77.78659612555094,77.79509735107422,2004100
2020-09-30,77.79508417086032,77.79508417086032,77.78658294677734,77.78658294677734,2507800
2020-10-01,77.78658294677734,77.8035853949433,77.77808820722836,77.78658294677734,1030700
2020-10-02,77.79508417086032,77.79508417086032,77.78658294677734,77.78658294677734,2053700
2020-10-05,77.79508417086032,77.79508417086032,77.78658294677734,77.78658294677734,1286100
2020-10-06,77.78659612555094,77.79509735107422,77.78659612555094,77.79509735107422,2457600
2020-10-07,77.78658294677734,77.79508417086032,77.78658294677734,77.78658294677734,945100
2020-10-08,77.78658294677734,77.79508417086032,77.78658294677734,77.78658294677734,832100
2020-10-09,77.78658294677734,77.79508417086032,77.78658294677734,77.78658294677734,965400
2020-10-12,77.78659612555094,77.79509735107422,77.78659612555094,77.79509735107422,2242500
2020-10-13,77.79508417086032,77.79508417086032,77.78658294677734,77.78658294677734,1903900
2020-10-14,77.78658294677734,77.79508417086032,77.78658294677734,77.78658294677734,1505200
2020-10-15,77.79508417086032,77.79508417086032,77.78658294677734,77.78658294677734,1188800
2020-10-16,77.79509735107422,77.79509735107422,77.78659612555094,77.79509735107422,1251400
2020-10-19,77.79509735107422,77.79509735107422,77.78659612555094,77.79509735107422,788900
2020-10-20,77.78658294677734,77.79508417086032,77.78658294677734,77.78658294677734,1401400
2020-10-21,77.78658294677734,77.79508417086032,77.78658294677734,77.78658294677734,1065100
2020-10-22,77.78659612555094,77.79509735107422,77.78659612555094,77.79509735107422,926900
2020-10-23,77.79509735107422,77.79509735107422,77.78659612555094,77.79509735107422,995700
2020-10-26,77.78659612555094,77.79509735107422,77.78659612555094,77.79509735107422,3162400
2020-10-27,77.78658294677734,77.79508417086032,77.78658294677734,77.78658294677734,1034700
2020-10-28,77.79508417086032,77.79508417086032,77.78658294677734,77.78658294677734,2147600
2020-10-29,77.78659612555094,77.79509735107422,77.78659612555094,77.79509735107422,2664200
2020-10-30,77.79509735107422,77.79509735107422,77.78659612555094,77.79509735107422,2486300
2020-11-02,77.78659612555094,77.79509735107422,77.78659612555094,77.79509735107422,1380500
2020-11-03,77.78659612555094,77.79509735107422,77.78659612555094,77.79509735107422,920100
2020-11-04,77.79508417086032,77.79508417086032,77.78658294677734,77.78658294677734,2331100
2020-11-05,77.78659612555094,77.79509735107422,77.78659612555094,77.79509735107422,2171400
2020-11-06,77.79508417086032,77.79508417086032,77.78658294677734,77.78658294677734,1638900
2020-11-09,77.79509735107422,77.79509735107422,77.78659612555094,77.79509735107422,3195700
2020-11-10,77.78658294677734,77.79508417086032,77.78658294677734,77.78658294677734,2775700
2020-11-11,77.78658294677734,77.79508417086032,77.78658294677734,77.78658294677734,960500
2020-11-12,77.79508417086032,77.79508417086032,77.78658294677734,77.78658294677734,1124800
2020-11-13,77.78659612555094,77.79509735107422,77.78659612555094,77.79509735107422,1039100
2020-11-16,77.78659612555094,77.79509735107422,77.78659612555094,77.79509735107422,1092400
2020-11-17,77.78659612555094,77.79509735107422,77.78659612555094,77.79509735107422,1679100
2020-11-18,77.79509735107422,77.79509735107422,77.78659612555094,77.79509735107422,2600200
2020-11-19,77.79509735107422,77.79509735107422,77.78659612555094,77.79509735107422,1110400
2020-11-20,77.78659612555094,77.79509735107422,77.78659612555094,77.79509735107422,896200
2020-11-23,77.79509735107422,77.79509735107422,77.78659612555094,77.79509735107422,1082400
2020-11-24,77.78659612555094,77.79509735107422,77.78659612555094,77.79509735107422,2147000
2020-11-25,77.78658294677734,77.79508417086032,77.78658294677734,77.78658294677734,991600
2020-11-27,77.78659612555094,77.79509735107422,77.78659612555094,77.79509735107422,525100
2020-11-30,77.78658294677734,77.79508417086032,77.78658294677734,77.78658294677734,1224500
2020-12-01,77.78062438964844,77.79762090748358,77.78062438964844,77.78062438964844,2887900
2020-12-02,77.78063614672186,77.79763266712614,77.78063614672186,77.78913116455078,3397400
2020-12-03,77.78913116455078,77.79763266712614,77.78913116455078,77.78913116455078,1342700
2020-12-04,77.78912880774081,77.7976303100586,77.78912880774081,77.7976303100586,1283000
2020-12-07,77.78911940619328,77.79762090748358,77.78062438964844,77.78062438964844,1714900
2020-12-08,77.78062438964844,77.79762090748358,77.78062438964844,77.78062438964844,2136200
2020-12-09,77.78911940619328,77.78911940619328,77.78062438964844,77.78062438964844,2411300
2020-12-10,77.78911940619328,77.78911940619328,77.78062438964844,77.78062438964844,802800
2020-12-11,77.78063614672186,77.78913116455078,77.78063614672186,77.78913116455078,807400
2020-12-14,77.78062438964844,77.78911940619328,77.78062438964844,77.78062438964844,1270300
2020-12-15,77.78062438964844,77.78911940619328,77.78062438964844,77.78062438964844,1235300
2020-12-16,77.78063614672186,77.78913116455078,77.78063614672186,77.78913116455078,1036600
2020-12-17,77.78063614672186,77.78913116455078,77.78063614672186,77.78913116455078,1051500
2020-12-18,77.78913116455078,77.78913116455078,77.78063614672186,77.78913116455078,1041400
2020-12-21,77.78063614672186,77.78913116455078,77.78063614672186,77.78913116455078,1352900
2020-12-22,77.78913116455078,77.78913116455078,77.78063614672186,77.78913116455078,1140800
2020-12-23,77.78062438964844,77.78911940619328,77.78062438964844,77.78062438964844,1066100
2020-12-24,77.78913116455078,77.78913116455078,77.78063614672186,77.78913116455078,580500
2020-12-28,77.78063614672186,77.78913116455078,77.78063614672186,77.78913116455078,794600
2020-12-29,77.78913116455078,77.78913116455078,77.78063614672186,77.78913116455078,1590400
2020-12-30,77.78062438964844,77.78911940619328,77.78062438964844,77.78062438964844,1219400
2020-12-31,77.78063614672186,77.78913116455078,77.78063614672186,77.78913116455078,1343900
2021-01-04,77.78913116455078,77.78913116455078,77.78063614672186,77.78913116455078,1588000
2021-01-05,77.78062438964844,77.78911940619328,77.78062438964844,77.78062438964844,940300
2021-01-06,77.78063614672186,77.78913116455078,77.78063614672186,77.78913116455078,1710800
2021-01-07,77.78063614672186,77.78913116455078,77.78063614672186,77.78913116455078,1249400
2021-01-08,77.78062438964844,77.78911940619328,77.78062438964844,77.78062438964844,1767600
2021-01-11,77.78063614672186,77.78913116455078,77.78063614672186,77.78913116455078,1128800
2021-01-12,77.78911940619328,77.78911940619328,77.78062438964844,77.78062438964844,6770200
2021-01-13,77.78062438964844,77.78911940619328,77.78062438964844,77.78062438964844,3257300
2021-01-14,77.78063614672186,77.78913116455078,77.78063614672186,77.78913116455078,2009300
2021-01-15,77.78063614672186,77.78913116455078,77.78063614672186,77.78913116455078,2250400
2021-01-19,77.78063614672186,77.78913116455078,77.78063614672186,77.78913116455078,1974300
2021-01-20,77.78063614672186,77.78913116455078,77.78063614672186,77.78913116455078,641900
2021-01-21,77.78063614672186,77.78913116455078,77.78063614672186,77.78913116455078,867000
2021-01-22,77.78062438964844,77.78911940619328,77.78062438964844,77.78062438964844,780900
2021-01-25,77.78063614672186,77.78913116455078,77.78063614672186,77.78913116455078,921400
2021-01-26,77.78062438964844,77.78911940619328,77.78062438964844,77.78062438964844,1878400
2021-01-27,77.78911940619328,77.78911940619328,77.78062438964844,77.78062438964844,1615100
2021-01-28,77.78063614672186,77.78913116455078,77.78063614672186,77.78913116455078,1965600
2021-01-29,77.78063614672186,77.78913116455078,77.78063614672186,77.78913116455078,3702300
2021-02-01,77.78913116455078,77.79763266712614,77.78063614672186,77.78913116455078,1563000
2021-02-02,77.78062438964844,77.78911940619328,77.78062438964844,77.78062438964844,1099500
2021-02-03,77.78911940619328,77.78911940619328,77.78062438964844,77.78062438964844,1207900
2021-02-04,77.78063614672186,77.78913116455078,77.78063614672186,77.78913116455078,944000
2021-02-05,77.78913116455078,77.78913116455078,77.78063614672186,77.78913116455078,726400
2021-02-08,77.78063614672186,77.78913116455078,77.78063614672186,77.78913116455078,1505100
2021-02-09,77.78063614672186,77.78913116455078,77.78063614672186,77.78913116455078,1270000
2021-02-10,77.78911940619328,77.78911940619328,77.78062438964844,77.78062438964844,1424400
2021-02-11,77.78063614672186,77.78913116455078,77.78063614672186,77.78913116455078,696900
2021-02-12,77.78062438964844,77.78911940619328,77.78062438964844,77.78062438964844,900900
2021-02-16,77.78063614672186,77.78913116455078,77.78063614672186,77.78913116455078,1026200
2021-02-17,77.78063614672186,77.78913116455078,77.78063614672186,77.78913116455078,781400
2021-02-18,77.78062438964844,77.78911940619328,77.78062438964844,77.78062438964844,1406500
2021-02-19,77.78063614672186,77.78913116455078,77.78063614672186,77.78913116455078,805200
2021-02-22,77.78062438964844,77.78911940619328,77.78062438964844,77.78062438964844,1284500
2021-02-23,77.78062438964844,77.78911940619328,77.78062438964844,77.78062438964844,1169800
2021-02-24,77.78061148523139,77.78061148523139,77.77210998535156,77.77210998535156,861500
2021-02-25,77.77212288835814,77.78062438964844,77.77212288835814,77.78062438964844,1371000
2021-02-26,77.78062438964844,77.78062438964844,77.77212288835814,77.78062438964844,1971100
2021-03-01,77.78061148523139,77.78061148523139,77.77210998535156,77.77210998535156,1287100
2021-03-02,77.78061148523139,77.78061148523139,77.77210998535156,77.77210998535156,1588400
2021-03-03,77.77212288835814,77.78062438964844,77.77212288835814,77.78062438964844,1801400
2021-03-04,77.78062438964844,77.78062438964844,77.77212288835814,77.78062438964844,1452400
2021-03-05,77.77212288835814,77.78062438964844,77.77212288835814,77.78062438964844,1249000
2021-03-08,77.77210998535156,77.78061148523139,77.77210998535156,77.77210998535156,1075500
2021-03-09,77.77210998535156,77.78061148523139,77.77210998535156,77.77210998535156,1518600
2021-03-10,77.77210998535156,77.78061148523139,77.77210998535156,77.77210998535156,1100600
2021-03-11,77.77212288835814,77.78062438964844,77.77212288835814,77.78062438964844,659400
2021-03-12,77.77210998535156,77.78061148523139,77.77210998535156,77.77210998535156,737700
2021-03-15,77.77210998535156,77.78061148523139,77.77210998535156,77.77210998535156,976300
2021-03-16,77.77210998535156,77.78061148523139,77.77210998535156,77.77210998535156,1145000
2021-03-17,77.77212288835814,77.78062438964844,77.77212288835814,77.78062438964844,1021500
2021-03-18,77.77210998535156,77.78061148523139,77.77210998535156,77.77210998535156,955600
2021-03-19,77.78061148523139,77.78061148523139,77.77210998535156,77.77210998535156,704300
2021-03-22,77.77210998535156,77.78061148523139,77.77210998535156,77.77210998535156,676600
2021-03-23,77.78062438964844,77.78062438964844,77.77212288835814,77.78062438964844,1691300
2021-03-24,77.77210998535156,77.78061148523139,77.77210998535156,77.77210998535156,510200
2021-03-25,77.77210998535156,77.78061148523139,77.77210998535156,77.77210998535156,1224000
2021-03-26,77.77210998535156,77.78061148523139,77.77210998535156,77.77210998535156,797900
2021-03-29,77.77210998535156,77.78061148523139,77.77210998535156,77.77210998535156,925500
2021-03-30,77.77212288835814,77.78062438964844,77.77212288835814,77.78062438964844,606500
2021-03-31,77.77210998535156,77.78061148523139,77.77210998535156,77.77210998535156,882400
2021-04-01,77.78062438964844,77.78062438964844,77.76362138706784,77.78062438964844,2289200
2021-04-05,77.77210998535156,77.77210998535156,77.76360848547172,77.77210998535156,1014800
2021-04-06,77.76364135742188,77.77214286089543,77.76364135742188,77.76364135742188,672100
2021-04-07,77.77214286089543,77.77214286089543,77.76364135742188,77.76364135742188,1039700
2021-04-08,77.76360848547172,77.77210998535156,77.76360848547172,77.77210998535156,2910500
2021-04-09,77.76364135742188,77.77214286089543,77.76364135742188,77.76364135742188,735800
2021-04-12,77.76364135742188,77.77214286089543,77.76364135742188,77.76364135742188,866900
2021-04-13,77.77214286089543,77.77214286089543,77.76364135742188,77.76364135742188,2840800
2021-04-14,77.76364135742188,77.77214286089543,77.76364135742188,77.76364135742188,645200
2021-04-15,77.77210998535156,77.77210998535156,77.76360848547172,77.77210998535156,794100
2021-04-16,77.76360848547172,77.77210998535156,77.76360848547172,77.77210998535156,2055200
2021-04-19,77.76364135742188,77.77214286089543,77.76364135742188,77.76364135742188,754300
2021-04-20,77.76364135742188,77.77214286089543,77.76364135742188,77.76364135742188,1548600
2021-04-21,77.76364135742188,77.77214286089543,77.76364135742188,77.76364135742188,980000
2021-04-22,77.76360848547172,77.77210998535156,77.76360848547172,77.77210998535156,1226600
2021-04-23,77.77210998535156,77.77210998535156,77.76360848547172,77.77210998535156,495500
2021-04-26,77.76364135742188,77.77214286089543,77.76364135742188,77.76364135742188,1061300
2021-04-27,77.76360848547172,77.77210998535156,77.76360848547172,77.77210998535156,787900
2021-04-28,77.76364135742188,77.77214286089543,77.76364135742188,77.76364135742188,999200
2021-04-29,77.76364135742188,77.77214286089543,77.76364135742188,77.76364135742188,899800
2021-04-30,77.76360848547172,77.77210998535156,77.76360848547172,77.77210998535156,1064300
2021-05-03,77.76360848547172,77.77210998535156,77.76360848547172,77.77210998535156,1169100
2021-05-04,77.76364135742188,77.77214286089543,77.76364135742188,77.76364135742188,2178200
2021-05-05,77.76360848547172,77.77210998535156,77.76360848547172,77.77210998535156,553500
2021-05-06,77.76360848547172,77.77210998535156,77.76360848547172,77.77210998535156,1066600
2021-05-07,77.75514633869544,77.76364135742188,77.75514633869544,77.76364135742188,1829300
2021-05-10,77.75514633869544,77.76364135742188,77.75514633869544,77.76364135742188,723700
2021-05-11,77.75514633869544,77.76364135742188,77.75514633869544,77.76364135742188,1157100
2021-05-12,77.76361433950542,77.76361433950542,77.75511932373047,77.75511932373047,915700
2021-05-13,77.75511932373047,77.77211584002525,77.75511932373047,77.75511932373047,5954600
2021-05-14,77.75511932373047,77.76361433950542,77.75511932373047,77.75511932373047,1662900
2021-05-17,77.75514633869544,77.76364135742188,77.75514633869544,77.76364135742188,867100
2021-05-18,77.76364135742188,77.76364135742188,77.75514633869544,77.76364135742188,1047800
2021-05-19,77.75511932373047,77.76361433950542,77.75511932373047,77.75511932373047,1675300
2021-05-20,77.75511932373047,77.76361433950542,77.75511932373047,77.75511932373047,852400
2021-05-21,77.75514633869544,77.76364135742188,77.75514633869544,77.76364135742188,785900
2021-05-24,77.75511932373047,77.76361433950542,77.75511932373047,77.75511932373047,1014300
2021-05-25,77.75511932373047,77.76361433950542,77.75511932373047,77.75511932373047,686900
2021-05-26,77.76361433950542,77.76361433950542,77.75511932373047,77.75511932373047,998100
2021-05-27,77.75514633869544,77.76364135742188,77.75514633869544,77.76364135742188,675600
2021-05-28,77.75514633869544,77.76364135742188,77.75514633869544,77.76364135742188,927900
2021-06-01,77.75511932373047,77.76361433950542,77.75511932373047,77.75511932373047,1121200
2021-06-02,77.76361433950542,77.76361433950542,77.75511932373047,77.75511932373047,1752700
2021-06-03,77.75511932373047,77.76361433950542,77.75511932373047,77.75511932373047,517400
2021-06-04,77.75514633869544,77.76364135742188,77.75514633869544,77.76364135742188,962300
2021-06-07,77.755121679,77.76361669503227,77.74662017822266,77.74662017822266,983600
2021-06-08,77.74662017822266,77.755121679,77.74662017822266,77.74662017822266,833500
2021-06-09,77.755121679,77.755121679,77.74662017822266,77.74662017822266,1122600
2021-06-10,77.74662017822266,77.755121679,77.74662017822266,77.74662017822266,858000
2021-06-11,77.74661782321064,77.75511932373047,77.74661782321064,77.75511932373047,732300
2021-06-14,77.74662017822266,77.755121679,77.74662017822266,77.74662017822266,439100
2021-06-15,77.74662017822266,77.755121679,77.74662017822266,77.74662017822266,1008600
2021-06-16,77.74661782321064,77.75511932373047,77.74661782321064,77.75511932373047,575400
2021-06-17,77.755121679,77.755121679,77.74662017822266,77.74662017822266,1458900
2021-06-18,77.74661782321064,77.75511932373047,77.74661782321064,77.75511932373047,885300
2021-06-21,77.755121679,77.755121679,77.74662017822266,77.74662017822266,846700
2021-06-22,77.74662017822266,77.755121679,77.74662017822266,77.74662017822266,386000
2021-06-23,77.74662017822266,77.755121679,77.74662017822266,77.74662017822266,651800
2021-06-24,77.74661782321064,77.75511932373047,77.74661782321064,77.75511932373047,912400
2021-06-25,77.74661782321064,77.75511932373047,77.74661782321064,77.75511932373047,1276500
2021-06-28,77.755121679,77.755121679,77.74662017822266,77.74662017822266,592700
2021-06-29,77.74662017822266,77.755121679,77.74662017822266,77.74662017822266,887100
2021-06-30,77.755121679,77.755121679,77.74662017822266,77.74662017822266,555300
2021-07-01,77.74661782321064,77.75511932373047,77.74661782321064,77.75511932373047,584000
2021-07-02,77.74662017822266,77.74662017822266,77.73811867744531,77.74662017822266,638800
2021-07-06,77.7381362915039,77.74663779420753,77.7381362915039,77.7381362915039,654200
2021-07-07,77.7381362915039,77.74663779420753,77.7381362915039,77.7381362915039,820700
2021-07-08,77.73811867744531,77.74662017822266,77.73811867744531,77.74662017822266,934200
2021-07-09,77.74662017822266,77.74662017822266,77.73811867744531,77.74662017822266,632900
2021-07-12,77.73811867744531,77.74662017822266,77.73811867744531,77.74662017822266,709400
2021-07-13,77.73811867744531,77.74662017822266,77.73811867744531,77.74662017822266,1037700
2021-07-14,77.7381362915039,77.74663779420753,77.7381362915039,77.7381362915039,583500
2021-07-15,77.73811867744531,77.74662017822266,77.73811867744531,77.74662017822266,961800
2021-07-16,77.73811867744531,77.74662017822266,77.73811867744531,77.74662017822266,618600
2021-07-19,77.7381362915039,77.74663779420753,77.7381362915039,77.7381362915039,2751000
2021-07-20,77.7381362915039,77.74663779420753,77.7381362915039,77.7381362915039,1726400
2021-07-21,77.7381362915039,77.74663779420753,77.7381362915039,77.7381362915039,1123100
2021-07-22,77.73811867744531,77.74662017822266,77.73811867744531,77.74662017822266,680500
2021-07-23,77.7381362915039,77.74663779420753,77.7381362915039,77.7381362915039,1078300
2021-07-26,77.73811867744531,77.74662017822266,77.73811867744531,77.74662017822266,712500
2021-07-27,77.74663779420753,77.74663779420753,77.7381362915039,77.7381362915039,878600
2021-07-28,77.7381362915039,77.74663779420753,77.7381362915039,77.7381362915039,1342100
2021-07-29,77.73811867744531,77.74662017822266,77.73811867744531,77.74662017822266,903400
2021-07-30,77.7381362915039,77.74663779420753,77.7381362915039,77.7381362915039,410800
2021-08-02,77.7381362915039,77.74663779420753,77.7381362915039,77.7381362915039,597700
2021-08-03,77.7381362915039,77.74663779420753,77.7381362915039,77.7381362915039,745100
2021-08-04,77.7381362915039,77.74663779420753,77.7381362915039,77.7381362915039,1067700
2021-08-05,77.7381362915039,77.74663779420753,77.7381362915039,77.7381362915039,488300
2021-08-06,77.73811867744531,77.74662017822266,77.73811867744531,77.74662017822266,694200
2021-08-09,77.73811867744531,77.74662017822266,77.73811867744531,77.74662017822266,1642900
2021-08-10,77.74663779420753,77.74663779420753,77.7381362915039,77.7381362915039,937200
2021-08-11,77.7381362915039,77.74663779420753,77.7381362915039,77.7381362915039,1080500
2021-08-12,77.7381362915039,77.74663779420753,77.7381362915039,77.7381362915039,616500
2021-08-13,77.74662017822266,77.74662017822266,77.73811867744531,77.74662017822266,1124700
2021-08-16,77.73812338849957,77.74662488979212,77.72962188720703,77.72962188720703,1689700
2021-08-17,77.74662488979212,77.74662488979212,77.72962188720703,77.72962188720703,1564100
2021-08-18,77.72962188720703,77.74662488979212,77.72962188720703,77.72962188720703,925700
2021-08-19,77.72961717666797,77.74662017822266,77.72961717666797,77.74662017822266,1720600
2021-08-20,77.73811867744531,77.74662017822266,77.72961717666797,77.74662017822266,796200
2021-08-23,77.73812338849957,77.73812338849957,77.72962188720703,77.72962188720703,470700
2021-08-24,77.72962188720703,77.73812338849957,77.72962188720703,77.72962188720703,808200
2021-08-25,77.72962188720703,77.73812338849957,77.72962188720703,77.72962188720703,555200
2021-08-26,77.7381362915039,77.7381362915039,77.72963478880028,77.7381362915039,785600
2021-08-27,77.7381362915039,77.7381362915039,77.72963478880028,77.7381362915039,479900
2021-08-30,77.7381362915039,77.7381362915039,77.72963478880028,77.7381362915039,617900
2021-08-31,77.72962188720703,77.73812338849957,77.72962188720703,77.72962188720703,1021300
2021-09-01,77.73812338849957,77.73812338849957,77.72962188720703,77.72962188720703,1076800
2021-09-02,77.72961717666797,77.74662017822266,77.72961717666797,77.74662017822266,673800
2021-09-03,77.73812338849957,77.73812338849957,77.72962188720703,77.72962188720703,496300
2021-09-07,77.73812338849957,77.73812338849957,77.72962188720703,77.72962188720703,1597100
2021-09-08,77.72962188720703,77.73812338849957,77.72962188720703,77.72962188720703,1053500
2021-09-09,77.72962188720703,77.73812338849957,77.72962188720703,77.72962188720703,735500
2021-09-10,77.72963478880028,77.7381362915039,77.72963478880028,77.7381362915039,521700
2021-09-13,77.72963478880028,77.7381362915039,77.72963478880028,77.7381362915039,5164600
2021-09-14,77.73812338849957,77.73812338849957,77.72962188720703,77.72962188720703,4534300
2021-09-15,77.72962188720703,77.73812338849957,77.72962188720703,77.72962188720703,1465500
2021-09-16,77.7381362915039,77.7381362915039,77.72963478880028,77.7381362915039,1322600
2021-09-17,77.72962188720703,77.73812338849957,77.72962188720703,77.72962188720703,810900
2021-09-20,77.72963478880028,77.7381362915039,77.72963478880028,77.7381362915039,1087100
2021-09-21,77.72962188720703,77.73812338849957,77.72962188720703,77.72962188720703,1462300
2021-09-22,77.72962188720703,77.73812338849957,77.72962188720703,77.72962188720703,1062200
2021-09-23,77.72963478880028,77.7381362915039,77.72963478880028,77.7381362915039,1108400
2021-09-24,77.73812338849957,77.73812338849957,77.72962188720703,77.72962188720703,1912100
2021-09-27,77.73812338849957,77.73812338849957,77.72112687065994,77.72962188720703,2605900
2021-09-28,77.73812338849957,77.73812338849957,77.72112687065994,77.72962188720703,978800
2021-09-29,77.72963478880028,77.7381362915039,77.72963478880028,77.7381362915039,787600
2021-09-30,77.72963478880028,77.7381362915039,77.72963478880028,77.7381362915039,777700
2021-10-01,77.7381362915039,77.7381362915039,77.72113977084318,77.7381362915039,1484700
2021-10-04,77.729617757795,77.729617757795,77.72112274169922,77.72112274169922,757500
2021-10-05,77.72112687065994,77.72962188720703,77.72112687065994,77.72962188720703,537800
2021-10-06,77.72112687065994,77.72962188720703,77.72112687065994,77.72962188720703,1394800
2021-10-07,77.72112687065994,77.72962188720703,77.72112687065994,77.72962188720703,775400
2021-10-08,77.72962188720703,77.72962188720703,77.72112687065994,77.72962188720703,487600
2021-10-11,77.72112687065994,77.72962188720703,77.72112687065994,77.72962188720703,622200
2021-10-12,77.72112687065994,77.72962188720703,77.72112687065994,77.72962188720703,580200
2021-10-13,77.72112687065994,77.72962188720703,77.72112687065994,77.72962188720703,934200
2021-10-14,77.729617757795,77.729617757795,77.72112274169922,77.72112274169922,610500
2021-10-15,77.72112687065994,77.72962188720703,77.72112687065994,77.72962188720703,798700
2021-10-18,77.72112274169922,77.729617757795,77.72112274169922,77.72112274169922,650100
2021-10-19,77.72112274169922,77.729617757795,77.72112274169922,77.72112274169922,585400
2021-10-20,77.729617757795,77.729617757795,77.72112274169922,77.72112274169922,2241500
2021-10-21,77.72112274169922,77.729617757795,77.72112274169922,77.72112274169922,733500
2021-10-22,77.72112274169922,77.729617757795,77.71262124085831,77.72112274169922,721000
2021-10-25,77.72962188720703,77.72962188720703,77.72112687065994,77.72962188720703,674100
2021-10-26,77.72110983683164,77.72960485151691,77.71260833740234,77.71260833740234,1092600
2021-10-27,77.72110983683164,77.72960485151691,77.71260833740234,77.71260833740234,779600
2021-10-28,77.72112687065994,77.72962188720703,77.72112687065994,77.72962188720703,663800
2021-10-29,77.72112687065994,77.72962188720703,77.7126253693674,77.72962188720703,886900
2021-11-01,77.72112687065994,77.72962188720703,77.72112687065994,77.72962188720703,1121800
2021-11-02,77.72110983683164,77.72960485151691,77.71260833740234,77.71260833740234,699200
2021-11-03,77.72110983683164,77.72110983683164,77.71260833740234,77.71260833740234,1099500
2021-11-04,77.72112274169922,77.729617757795,77.71262124085831,77.72112274169922,791500
2021-11-05,77.72112274169922,77.72112274169922,77.71262124085831,77.72112274169922,829100
2021-11-08,77.72112687065994,77.72962188720703,77.7126253693674,77.72962188720703,1379300
2021-11-09,77.72110983683164,77.72110983683164,77.71260833740234,77.71260833740234,962800
2021-11-10,77.72110983683164,77.72960485151691,77.71260833740234,77.71260833740234,1147600
2021-11-11,77.72112274169922,77.72112274169922,77.71262124085831,77.72112274169922,789300
2021-11-12,77.71262124085831,77.72112274169922,77.71262124085831,77.72112274169922,558600
2021-11-15,77.72112274169922,77.72112274169922,77.71262124085831,77.72112274169922,670800
2021-11-16,77.72110983683164,77.72110983683164,77.71260833740234,77.71260833740234,1105900
2021-11-17,77.71260833740234,77.72110983683164,77.71260833740234,77.71260833740234,1197200
2021-11-18,77.71262124085831,77.72112274169922,77.71262124085831,77.72112274169922,801900
2021-11-19,77.72112274169922,77.72112274169922,77.71262124085831,77.72112274169922,1430300
2021-11-22,77.71262124085831,77.72112274169922,77.71262124085831,77.72112274169922,778900
2021-11-23,77.71260833740234,77.72110983683164,77.71260833740234,77.71260833740234,771400
2021-11-24,77.71262124085831,77.72112274169922,77.71262124085831,77.72112274169922,677000
2021-11-26,77.71260833740234,77.72110983683164,77.71260833740234,77.71260833740234,735800
2021-11-29,77.71262124085831,77.72112274169922,77.71262124085831,77.72112274169922,1067100
2021-11-30,77.72110983683164,77.72110983683164,77.71260833740234,77.71260833740234,2554800
2021-12-01,77.72112274169922,77.72112274169922,77.71262124085831,77.72112274169922,1989400
2021-12-02,77.72112274169922,77.72112274169922,77.71262124085831,77.72112274169922,1502400
2021-12-03,77.72110983683164,77.72110983683164,77.71260833740234,77.71260833740234,717900
2021-12-06,77.72110983683164,77.72110983683164,77.71260833740234,77.71260833740234,796700
2021-12-07,77.72110983683164,77.72110983683164,77.71260833740234,77.71260833740234,617900
2021-12-08,77.71262124085831,77.72112274169922,77.71262124085831,77.72112274169922,1446600
2021-12-09,77.71260833740234,77.72110983683164,77.71260833740234,77.71260833740234,1110700
2021-12-10,77.72112274169922,77.72112274169922,77.71262124085831,77.72112274169922,935300
2021-12-13,77.71262124085831,77.72112274169922,77.71262124085831,77.72112274169922,462600
2021-12-14,77.72112274169922,77.72112274169922,77.71262124085831,77.72112274169922,817200
2021-12-15,77.71262124085831,77.72112274169922,77.71262124085831,77.72112274169922,1653900
2021-12-16,77.71260833740234,77.72110983683164,77.71260833740234,77.71260833740234,809600
2021-12-17,77.72112274169922,77.72112274169922,77.71262124085831,77.72112274169922,1063900
2021-12-20,77.71260833740234,77.72110983683164,77.71260833740234,77.71260833740234,2235100
2021-12-21,77.71261832181062,77.72111982233218,77.70411682128906,77.70411682128906,2372300
2021-12-22,77.71261832181062,77.72111982233218,77.70411682128906,77.70411682128906,1001900
2021-12-23,77.70411682128906,77.71261832181062,77.70411682128906,77.70411682128906,571400
2021-12-27,77.70410683797304,77.71260833740234,77.70410683797304,77.71260833740234,730400
2021-12-28,77.71261832181062,77.71261832181062,77.70411682128906,77.70411682128906,1933000
2021-12-29,77.70411682128906,77.71261832181062,77.70411682128906,77.70411682128906,1246300
2021-12-30,77.70410683797304,77.71260833740234,77.70410683797304,77.71260833740234,837000
2021-12-31,77.70410683797304,77.71260833740234,77.70410683797304,77.71260833740234,871400
2022-01-03,77.71261832181062,77.71261832181062,77.70411682128906,77.70411682128906,1764000
2022-01-04,77.70410683797304,77.71260833740234,77.70410683797304,77.71260833740234,2511800
2022-01-05,77.71260833740234,77.71260833740234,77.70410683797304,77.71260833740234,1637300
2022-01-06,77.71260833740234,77.71260833740234,77.70410683797304,77.71260833740234,1077900
2022-01-07,77.71260833740234,77.71260833740234,77.70410683797304,77.71260833740234,766900
2022-01-10,77.70411682128906,77.71261832181062,77.70411682128906,77.70411682128906,1846800
2022-01-11,77.70414321202124,77.70414321202124,77.69564819335938,77.69564819335938,1847500
2022-01-12,77.70411682128906,77.71261832181062,77.70411682128906,77.70411682128906,959700
2022-01-13,77.70410683797304,77.71260833740234,77.70410683797304,77.71260833740234,1056500
2022-01-14,77.70410683797304,77.71260833740234,77.70410683797304,77.71260833740234,564000
2022-01-18,77.71264471543017,77.71264471543017,77.69564819335938,77.69564819335938,3068100
2022-01-19,77.71260833740234,77.71260833740234,77.70410683797304,77.71260833740234,2074900
2022-01-20,77.71260833740234,77.71260833740234,77.70410683797304,77.71260833740234,1628700
2022-01-21,77.70411682128906,77.71261832181062,77.69562180551236,77.70411682128906,2937600
2022-01-24,77.69561182328776,77.71260833740234,77.69561182328776,77.71260833740234,4854900
2022-01-25,77.70414321202124,77.71264471543017,77.69564819335938,77.69564819335938,4776800
2022-01-26,77.69562180551236,77.71261832181062,77.69562180551236,77.70411682128906,3694400
2022-01-27,77.69561182328776,77.71260833740234,77.69561182328776,77.71260833740234,6218700
2022-01-28,77.70414321202124,77.71264471543017,77.69564819335938,77.69564819335938,4811100
2022-01-31,77.70410683797304,77.71260833740234,77.69561182328776,77.71260833740234,26333300
2022-02-01,77.69562180551236,77.71261832181062,77.69562180551236,77.70411682128906,6452700
2022-02-02,77.70410683797304,77.71260833740234,77.70410683797304,77.71260833740234,2119800
2022-02-03,77.70410683797304,77.71260833740234,77.69561182328776,77.71260833740234,2323000
2022-02-04,77.70414321202124,77.70414321202124,77.69564819335938,77.69564819335938,6726000
2022-02-07,77.70414321202124,77.70414321202124,77.69564819335938,77.69564819335938,1667500
2022-02-08,77.70411682128906,77.70411682128906,77.69562180551236,77.70411682128906,24173900
2022-02-09,77.69564819335938,77.70414321202124,77.69564819335938,77.69564819335938,4386800
2022-02-10,77.69564819335938,77.70414321202124,77.68714668995044,77.69564819335938,6107100
2022-02-11,77.69564819335938,77.70414321202124,77.68714668995044,77.69564819335938,3164600
2022-02-14,77.69565818174797,77.70415320150194,77.6871566772461,77.6871566772461,1876400
2022-02-15,77.69562180551236,77.70411682128906,77.69562180551236,77.70411682128906,923100
2022-02-16,77.70411682128906,77.70411682128906,77.69562180551236,77.70411682128906,1057500
2022-02-17,77.70414321202124,77.70414321202124,77.69564819335938,77.69564819335938,2324900
2022-02-18,77.70411682128906,77.70411682128906,77.69562180551236,77.70411682128906,1485300
2022-02-22,77.69562180551236,77.70411682128906,77.69562180551236,77.70411682128906,2188500
2022-02-23,77.69564819335938,77.70414321202124,77.69564819335938,77.69564819335938,11535000
2022-02-24,77.70414321202124,77.71264471543017,77.69564819335938,77.69564819335938,8393400
2022-02-25,77.70414321202124,77.70414321202124,77.69564819335938,77.69564819335938,1846500
2022-02-28,77.70414321202124,77.70414321202124,77.69564819335938,77.69564819335938,1769300
2022-03-01,77.72283727235413,77.72283727235413,77.71434020996094,77.71434020996094,4195900
2022-03-02,77.72283727235413,77.72283727235413,77.71434020996094,77.71434020996094,2298700
2022-03-03,77.7228012084961,77.7228012084961,77.71430415004559,77.7228012084961,2265500
2022-03-04,77.71430415004559,77.7228012084961,77.71430415004559,77.7228012084961,1231700
2022-03-07,77.70580060529093,77.7228012084961,77.70580060529093,77.7228012084961,15932100
2022-03-08,77.7228012084961,77.7228012084961,77.71430415004559,77.7228012084961,7738700
2022-03-09,77.7228012084961,77.7228012084961,77.71430415004559,77.7228012084961,2580700
2022-03-10,77.7228012084961,77.7228012084961,77.71430415004559,77.7228012084961,2353100
2022-03-11,77.72283727235413,77.72283727235413,77.71434020996094,77.71434020996094,805100
2022-03-14,77.71430415004559,77.7228012084961,77.71430415004559,77.7228012084961,3886800
2022-03-15,77.72283404544632,77.72283404544632,77.7058334350586,77.7058334350586,6259700
2022-03-16,77.71430415004559,77.7228012084961,77.70580060529093,77.7228012084961,1773200
2022-03-17,77.71430415004559,77.7228012084961,77.71430415004559,77.7228012084961,5463400
2022-03-18,77.72283727235413,77.72283727235413,77.71434020996094,77.71434020996094,3115300
2022-03-21,77.71434020996094,77.72283727235413,77.71434020996094,77.71434020996094,3961400
2022-03-22,77.72283727235413,77.72283727235413,77.71434020996094,77.71434020996094,3440100
2022-03-23,77.71431500721272,77.73131561279297,77.71431500721272,77.73131561279297,2205600
2022-03-24,77.72281206685031,77.73131561279297,77.72281206685031,77.73131561279297,1749600
2022-03-25,77.73134082105449,77.73134082105449,77.71434020996094,77.71434020996094,2840100
2022-03-28,77.72283727235413,77.72283727235413,77.71434020996094,77.71434020996094,2839400
2022-03-29,77.72283727235413,77.73134082105449,77.71434020996094,77.71434020996094,4356400
2022-03-30,77.71431500721272,77.73131561279297,77.71431500721272,77.73131561279297,5278400
2022-03-31,77.73131561279297,77.73131561279297,77.72281206685031,77.73131561279297,4311600
2022-04-01,77.72281206685031,77.73131561279297,77.71431500721272,77.73131561279297,2302500
2022-04-04,77.71430415004559,77.7228012084961,77.71430415004559,77.7228012084961,2478600
2022-04-05,77.71434020996094,77.72283727235413,77.71434020996094,77.71434020996094,2060900
2022-04-06,77.7228012084961,77.7228012084961,77.71430415004559,77.7228012084961,2698700
2022-04-07,77.71430415004559,77.7228012084961,77.71430415004559,77.7228012084961,2615000
2022-04-08,77.71434020996094,77.72283727235413,77.71434020996094,77.71434020996094,4726200
2022-04-11,77.7228012084961,77.7228012084961,77.71430415004559,77.7228012084961,3597100
2022-04-12,77.71430415004559,77.7228012084961,77.71430415004559,77.7228012084961,5780400
2022-04-13,77.71430415004559,77.7228012084961,77.71430415004559,77.7228012084961,3719200
2022-04-14,77.71434020996094,77.72283727235413,77.71434020996094,77.71434020996094,1612700
2022-04-18,77.71430415004559,77.7228012084961,77.71430415004559,77.7228012084961,2689000
2022-04-19,77.71434020996094,77.72283727235413,77.71434020996094,77.71434020996094,3194900
2022-04-20,77.71431500721272,77.73131561279297,77.71431500721272,77.73131561279297,1901700
2022-04-21,77.73131561279297,77.73131561279297,77.72281206685031,77.73131561279297,3573700
2022-04-22,77.71430415004559,77.73130475325077,77.71430415004559,77.7228012084961,2183300
2022-04-25,77.71431500721272,77.73131561279297,77.71431500721272,77.73131561279297,10561900
2022-04-26,77.7228012084961,77.73130475325077,77.7228012084961,77.7228012084961,4266900
2022-04-27,77.7228012084961,77.73130475325077,77.7228012084961,77.7228012084961,7534800
2022-04-28,77.72283817827994,77.7398452758789,77.72283817827994,77.7398452758789,5876900
2022-04-29,77.73130475325077,77.73130475325077,77.7228012084961,77.7228012084961,2678700
2022-05-02,77.73981915873563,77.73981915873563,77.72281206685031,77.73131561279297,7420800
2022-05-03,77.73980829800543,77.73980829800543,77.7228012084961,77.7228012084961,5964300
2022-05-04,77.72283817827994,77.7398452758789,77.72283817827994,77.7398452758789,3019400
2022-05-05,77.7398452758789,77.7398452758789,77.73134172707942,77.7398452758789,4886800
2022-05-06,77.73134172707942,77.7398452758789,77.73134172707942,77.7398452758789,4785800
2022-05-09,77.74831621837323,77.74831621837323,77.73131561279297,77.73131561279297,8826900
2022-05-10,77.73981915873563,77.74831621837323,77.73131561279297,77.73131561279297,8261200
2022-05-11,77.73131561279297,77.74831621837323,77.73131561279297,77.73131561279297,6387100
2022-05-12,77.7398452758789,77.74834233837113,77.73134172707942,77.7398452758789,9010900
2022-05-13,77.7313514373658,77.74835205078125,77.7313514373658,77.74835205078125,14920600
2022-05-16,77.7398452758789,77.7398452758789,77.73134172707942,77.7398452758789,2700400
2022-05-17,77.73134172707942,77.74834233837113,77.73134172707942,77.7398452758789,2456600
2022-05-18,77.7398452758789,77.74834233837113,77.73134172707942,77.7398452758789,4456300
2022-05-19,77.7483400183488,77.75684356689453,77.73984295611012,77.75684356689453,4009000
2022-05-20,77.7483400183488,77.75684356689453,77.73984295611012,77.75684356689453,3051600
2022-05-23,77.7483400183488,77.75684356689453,77.7483400183488,77.75684356689453,2073200
2022-05-24,77.75685560064301,77.75685560064301,77.74835205078125,77.74835205078125,3355300
2022-05-25,77.7483400183488,77.75684356689453,77.7483400183488,77.75684356689453,1700700
2022-05-26,77.74831596137743,77.7738265991211,77.74831596137743,77.7738265991211,3220500
2022-05-27,77.76534711544026,77.76534711544026,77.7483400183488,77.75684356689453,2958500
2022-05-31,77.76535915050475,77.76535915050475,77.73985498722756,77.74835205078125,19779300
2022-06-01,77.76617362403687,77.76617362403687,77.74916076660156,77.74916076660156,18526200
2022-06-02,77.75769840185283,77.76620483398438,77.7491919697213,77.76620483398438,1281900
2022-06-03,77.75766719531921,77.76617362403687,77.74916076660156,77.74916076660156,3104000
2022-06-06,77.7576675415039,77.7576675415039,77.74916111274838,77.7576675415039,1593400
2022-06-07,77.75766719531921,77.76617362403687,77.74916076660156,77.74916076660156,1682100
2022-06-08,77.76617397025943,77.76617397025943,77.7576675415039,77.7576675415039,2004600
2022-06-09,77.76620483398438,77.76620483398438,77.75769840185283,77.76620483398438,1762500
2022-06-10,77.76617362403687,77.76617362403687,77.74916076660156,77.74916076660156,7140300
2022-06-13,77.7576675415039,77.7576675415039,77.74916111274838,77.7576675415039,37231500
2022-06-14,77.74916076660156,77.74916076660156,77.74066082638788,77.74916076660156,8434200
2022-06-15,77.74916111274838,77.7576675415039,77.74066117249687,77.7576675415039,2895100
2022-06-16,77.75770523163648,77.77471160888672,77.74919879875777,77.77471160888672,5284100
2022-06-17,77.76620483398438,77.77470477760934,77.76620483398438,77.76620483398438,3422300
2022-06-21,77.7746966937526,77.783203125,77.76619675101112,77.783203125,5266300
2022-06-22,77.78318058293658,77.79168701171875,77.77467415415441,77.79168701171875,2871200
2022-06-23,77.79168701171875,77.79168701171875,77.78318058293658,77.79168701171875,4669500
2022-06-24,77.79172447464413,77.79172447464413,77.77471160888672,77.77471160888672,3544200
2022-06-27,77.78321804176542,77.78321804176542,77.77471160888672,77.77471160888672,7641900
2022-06-28,77.78318058293658,77.79168701171875,77.78318058293658,77.79168701171875,2885300
2022-06-29,77.77467450016104,77.8001937866211,77.77467450016104,77.8001937866211,1893500
2022-06-30,77.80021587758303,77.8087158203125,77.79170944634765,77.8087158203125,4423500
2022-07-01,77.80276489257812,77.81127625483303,77.7857486603355,77.80276489257812,35879400
2022-07-05,77.80276489257812,77.80276489257812,77.79425353032323,77.80276489257812,9036600
2022-07-06,77.80276489257812,77.80276489257812,77.79425353032323,77.80276489257812,3783200
2022-07-07,77.81127625483303,77.81127625483303,77.79425353032323,77.80276489257812,1840500
2022-07-08,77.80274658974481,77.80274658974481,77.79423522949219,77.79423522949219,1363900
2022-07-11,77.79425353032323,77.80276489257812,77.79425353032323,77.80276489257812,2316900
2022-07-12,77.80274658974481,77.80274658974481,77.79423522949219,77.79423522949219,15559600
2022-07-13,77.79423522949219,77.80274658974481,77.77721900125256,77.79423522949219,12606500
2022-07-14,77.7857486603355,77.80276489257812,77.7857486603355,77.80276489257812,5037600
2022-07-15,77.80274658974481,77.80274658974481,77.79423522949219,77.79423522949219,6939500
2022-07-18,77.79423522949219,77.80274658974481,77.7857303615052,77.79423522949219,3639500
2022-07-19,77.80274658974481,77.80274658974481,77.79423522949219,77.79423522949219,6771200
2022-07-20,77.80274658974481,77.81125794999744,77.79423522949219,77.79423522949219,4695800
2022-07-21,77.80276221072673,77.81977844238281,77.79425084876522,77.81977844238281,3627900
2022-07-22,77.81978911294563,77.82830047607422,77.81128424208488,77.82830047607422,3511300
2022-07-25,77.81977844238281,77.81977844238281,77.81127357268824,77.81977844238281,3172000
2022-07-26,77.81977844238281,77.81977844238281,77.81127357268824,77.81977844238281,1477200
2022-07-27,77.81977844238281,77.82828980434432,77.81127357268824,77.81977844238281,2611200
2022-07-28,77.82830047607422,77.8368118392028,77.82830047607422,77.82830047607422,7732500
2022-07-29,77.82826537410864,77.84528809268824,77.82826537410864,77.83677673339844,6626600
2022-08-01,77.83423665211923,77.85127094567174,77.83423665211923,77.8427505493164,10760700
2022-08-02,77.84274455791375,77.85126495361328,77.84274455791375,77.85126495361328,3115600
2022-08-03,77.85979134202708,77.85979134202708,77.8427505493164,77.8427505493164,4216500
2022-08-04,77.86833027387178,77.87684417309556,77.85980987548828,77.85980987548828,6491000
2022-08-05,77.8768310546875,77.8768310546875,77.86831715689787,77.8768310546875,1852700
2022-08-08,77.8683187932831,77.8853530883789,77.8683187932831,77.8853530883789,2745500
2022-08-09,77.86831715689787,77.88535145163573,77.86831715689787,77.8768310546875,3834300
2022-08-10,77.87683269125162,77.89387348550619,77.87683269125162,77.8853530883789,3782000
2022-08-11,77.89387348550619,77.90238738347473,77.8853530883789,77.8853530883789,6543700
2022-08-12,77.89390614240735,77.90242004394531,77.89390614240735,77.90242004394531,2110900
2022-08-15,77.89387512207031,77.90238902021773,77.89387512207031,77.89387512207031,5605700
2022-08-16,77.91094044464477,77.91094044464477,77.90242004394531,77.90242004394531,4336300
2022-08-17,77.91094044464477,77.91946084534422,77.90242004394531,77.90242004394531,3673500
2022-08-18,77.92796376150508,77.93647766113281,77.91944336271733,77.93647766113281,2227900
2022-08-19,77.92796376150508,77.93647766113281,77.91944336271733,77.93647766113281,4136800
2022-08-22,77.92795776832426,77.94499206542969,77.92795776832426,77.94499206542969,5597500
2022-08-23,77.94498992407885,77.94498992407885,77.9279556274414,77.9279556274414,6860300
2022-08-24,77.94498607224922,77.95350646972656,77.93646567477188,77.95350646972656,2585800
2022-08-25,77.95351460421122,77.96202850341797,77.95351460421122,77.96202850341797,3997700
2022-08-26,77.95351460421122,77.97054890178441,77.95351460421122,77.96202850341797,5442900
2022-08-29,77.96202850341797,77.97054890178441,77.96202850341797,77.96202850341797,7337600
2022-08-30,77.97050476074219,77.97902515428503,77.96198436719934,77.97050476074219,32133200
2022-08-31,77.97907420558974,77.98759460449219,77.9705538066873,77.98759460449219,9405200
2022-09-01,78.00379180908203,78.00379180908203,77.99525845515484,78.00379180908203,8174900
2022-09-02,78.00381100432448,78.01234436035156,77.99527764829739,78.01234436035156,5871700
2022-09-06,78.00381100432448,78.01234436035156,78.00381100432448,78.01234436035156,7990900
2022-09-07,78.00379093663223,78.0208511352539,78.00379093663223,78.0208511352539,5180700
2022-09-08,78.03791046142578,78.03791046142578,78.02084375537659,78.03791046142578,4564500
2022-09-09,78.02937710840119,78.03791046142578,78.02937710840119,78.03791046142578,1905300
2022-09-12,78.03792178199686,78.04645513625934,78.02938842773438,78.02938842773438,5377000
2022-09-13,78.02937341926943,78.04644012451172,78.02937341926943,78.04644012451172,6223300
2022-09-14,78.04644012451172,78.04644012451172,78.03790677189058,78.04644012451172,4226700
2022-09-15,78.05499292043088,78.07205963134766,78.05499292043088,78.07205963134766,5787100
2022-09-16,78.07205963134766,78.07205963134766,78.06352627588927,78.07205963134766,3512300
2022-09-19,78.07205963134766,78.08058647776298,78.06352627588927,78.07205963134766,5158100
2022-09-20,78.08055201563297,78.08055201563297,78.06349182128906,78.06349182128906,3792700
2022-09-21,78.07204719058797,78.08910738974313,78.07204719058797,78.08057403564453,3739800
2022-09-22,78.09766300154911,78.1147232055664,78.08912964501852,78.1147232055664,10975000
2022-09-23,78.1061963580797,78.1147232055664,78.09766300154911,78.1147232055664,15103200
2022-09-26,78.11471645254244,78.11471645254244,78.09765625,78.09765625,7695700
2022-09-27,78.11469662684165,78.12322998046875,78.11469662684165,78.12322998046875,5871100
2022-09-28,78.12323391889193,78.13176727294922,78.11470056483465,78.13176727294922,6709900
2022-09-29,78.14881134033203,78.14881134033203,78.14027798803622,78.14881134033203,5973300
2022-09-30,78.14881134033203,78.14881134033203,78.13175114478106,78.14881134033203,9858400
2022-10-03,78.15307833382295,78.15307833382295,78.12744140625,78.12744140625,7300900
2022-10-04,78.1530990600586,78.1530990600586,78.13600994383563,78.1530990600586,6583100
2022-10-05,78.1530990600586,78.1616468782075,78.14455776198454,78.1530990600586,6425800
2022-10-06,78.1787367213241,78.1787367213241,78.1701889038086,78.1701889038086,3415600
2022-10-07,78.1701889038086,78.1787367213241,78.1701889038086,78.1701889038086,5033700
2022-10-10,78.18726749258029,78.18726749258029,78.17872619628906,78.17872619628906,5591100
2022-10-11,78.17872619628906,78.18726749258029,78.17872619628906,78.17872619628906,7847100
2022-10-12,78.18726749258029,78.18726749258029,78.17872619628906,78.17872619628906,4389200
2022-10-13,78.19584366002832,78.20439147949219,78.19584366002832,78.20439147949219,5012800
2022-10-14,78.20439147949219,78.20439147949219,78.19584366002832,78.20439147949219,3121700
2022-10-17,78.21293277888019,78.21293277888019,78.20439147949219,78.20439147949219,6373200
2022-10-18,78.20439147949219,78.21293277888019,78.20439147949219,78.20439147949219,4985900
2022-10-19,78.21293277888019,78.21293277888019,78.20439147949219,78.20439147949219,4334600
2022-10-20,78.22149078462725,78.23858642578125,78.22149078462725,78.23858642578125,4561800
2022-10-21,78.23859004676066,78.24713134765625,78.23004222578807,78.24713134765625,4658600
2022-10-24,78.23858642578125,78.24712772628153,78.23858642578125,78.23858642578125,2286700
2022-10-25,78.23858642578125,78.25567554685853,78.23858642578125,78.23858642578125,7035300
2022-10-26,78.24710556319178,78.25565338134766,78.24710556319178,78.25565338134766,8136300
2022-10-27,78.27272507193071,78.2812728881836,78.26418377575123,78.2812728881836,4473800
2022-10-28,78.28130630378838,78.28130630378838,78.27275848388672,78.27275848388672,25494400
2022-10-31,78.28130630378838,78.28985412369005,78.27275848388672,78.27275848388672,6145800
2022-11-01,78.2967213383624,78.2967213383624,78.27958679199219,78.27958679199219,6054500
2022-11-02,78.3052749633789,78.3052749633789,78.29671422588616,78.3052749633789,3264900
2022-11-03,78.32241765517146,78.33097839355469,78.31385038187345,78.33097839355469,8957600
2022-11-04,78.33955436881674,78.3481216430664,78.33098709456706,78.3481216430664,9427700
2022-11-07,78.34813636765666,78.34813636765666,78.33956909179688,78.33956909179688,6503900
2022-11-08,78.3481216430664,78.35668891731608,78.3481216430664,78.3481216430664,5843000
2022-11-09,78.38236180949858,78.39092254638672,78.37379453769678,78.39092254638672,3602500
2022-11-10,78.39093834170632,78.39950561523438,78.39093834170632,78.39950561523438,5835600
2022-11-11,78.39948981818853,78.39948981818853,78.39092254638672,78.39092254638672,6645400
2022-11-14,78.40805708999032,78.40805708999032,78.39092254638672,78.39092254638672,10464400
2022-11-15,78.4080581665039,78.4080581665039,78.39949089458447,78.4080581665039,9800800
2022-11-16,78.40808921882827,78.41665649414062,78.40808921882827,78.41665649414062,7824100
2022-11-17,78.43378501955382,78.44235229492188,78.43378501955382,78.44235229492188,4772400
2022-11-18,78.43378501955382,78.44235229492188,78.43378501955382,78.44235229492188,7062900
2022-11-21,78.450927734375,78.450927734375,78.44236699231935,78.450927734375,3437100
2022-11-22,78.45089828939867,78.46803283691406,78.45089828939867,78.46803283691406,5261000
2022-11-23,78.47661534592126,78.4937433618467,78.47661534592126,78.48517608642578,4144300
2022-11-25,78.4937433618467,78.4937433618467,78.48517608642578,78.48517608642578,2543100
2022-11-28,78.49372100830078,78.5022882812819,78.49372100830078,78.49372100830078,4455700
2022-11-29,78.51087895664728,78.51943969726562,78.50231168111243,78.51943969726562,3754700
2022-11-30,78.51087895664728,78.51943969726562,78.51087895664728,78.51943969726562,5418300
2022-12-01,78.53661346435547,78.54520510718964,78.53661346435547,78.53661346435547,10968000
2022-12-02,78.5537739913684,78.5537739913684,78.5451889038086,78.5451889038086,10316300
2022-12-05,78.55376434326172,78.56235598326825,78.55376434326172,78.55376434326172,8943700
2022-12-06,78.57096768397173,78.57955932617188,78.5623760417716,78.57955932617188,9646800
2022-12-07,78.58814441486919,78.59673605706934,78.57955932617188,78.57955932617188,9798600
2022-12-08,78.60533514008814,78.631103515625,78.60533514008814,78.631103515625,3855900
2022-12-09,78.62248992919922,78.63108156981474,78.62248992919922,78.62248992919922,7718900
2022-12-12,78.63969515863843,78.63969515863843,78.631103515625,78.631103515625,4383600
2022-12-13,78.63969515863843,78.64828024814842,78.631103515625,78.631103515625,6645800
2022-12-14,78.6482763383707,78.65686798095703,78.63109960670118,78.65686798095703,6898400
2022-12-15,78.66548717353515,78.674072265625,78.66548717353515,78.674072265625,7768100
2022-12-16,78.68266391122026,78.68266391122026,78.674072265625,78.674072265625,4121700
2022-12-19,78.69212039121804,78.69212039121804,78.68350982666016,78.68350982666016,8627100
2022-12-20,78.70076344161473,78.70076344161473,78.69214630126953,78.69214630126953,5204300
2022-12-21,78.7093617671916,78.7093617671916,78.70074462890625,78.70074462890625,6471800
2022-12-22,78.73521475729028,78.75244903564453,78.73521475729028,78.75244903564453,6592400
2022-12-23,78.74383189646741,78.75244903564453,78.74383189646741,78.75244903564453,3683100
2022-12-27,78.75244903564453,78.76105960187033,78.75244903564453,78.75244903564453,4267900
2022-12-28,78.77828216552734,78.77828216552734,78.76104788973592,78.77828216552734,4123200
2022-12-29,78.8041575169711,78.81277465820312,78.8041575169711,78.81277465820312,5637400
2022-12-30,78.80415344238281,78.80415344238281,78.79553630159634,78.80415344238281,6537000
2023-01-03,78.81277465820312,78.81277465820312,78.8041575169711,78.81277465820312,12503100
2023-01-04,78.81277058316928,78.82138115100321,78.80415344238281,78.80415344238281,9074500
2023-01-05,78.83000183105469,78.83861897222805,78.82138468988133,78.83000183105469,6454100
2023-01-06,78.82999012573366,78.83860726562747,78.82137298583984,78.82137298583984,4623500
2023-01-09,78.82999827669565,78.83861541748047,78.82999827669565,78.83861541748047,9734500
2023-01-10,78.83861897222805,78.84722954044857,78.83000183105469,78.83000183105469,5606700
2023-01-11,78.83861897222805,78.84722954044857,78.83000183105469,78.83000183105469,8601300
2023-01-12,78.88165691046032,78.89027404785156,78.88165691046032,78.89027404785156,8086900
2023-01-13,78.89031626864154,78.89893341064453,78.89031626864154,78.89893341064453,5501700
2023-01-17,78.89893341064453,78.90754397969404,78.89893341064453,78.89893341064453,9495400
2023-01-18,78.90753173828125,78.91614887894741,78.90753173828125,78.90753173828125,4944800
2023-01-19,78.93337551710444,78.94198608398438,78.93337551710444,78.94198608398438,6491300
2023-01-20,78.95059967041016,78.95059967041016,78.94198253096624,78.95059967041016,4532400
2023-01-23,78.95921680985407,78.95921680985407,78.95059967041016,78.95059967041016,9166400
2023-01-24,78.9678303958921,78.9678303958921,78.95921325683594,78.95921325683594,5073700
2023-01-25,78.97642214852641,78.98503928552982,78.96781158447266,78.96781158447266,7570300
2023-01-26,79.00225475153816,79.01087188720703,79.00225475153816,79.01087188720703,5116500
2023-01-27,79.01953125,79.01953125,79.01091410972622,79.01953125,5232100
2023-01-30,79.01953125,79.02814839027377,79.01953125,79.01953125,4281500
2023-01-31,79.02812957763672,79.0367401429086,79.02812957763672,79.02812957763672,7362600
2023-02-01,79.05063149866417,79.05063149866417,79.03334045410156,79.03334045410156,9424000
2023-02-02,79.06790924072266,79.07655146227025,79.06790924072266,79.06790924072266,11984500
2023-02-03,79.08522033691406,79.08522033691406,79.07657151605747,79.08522033691406,8934700
2023-02-06,79.0938491821289,79.0938491821289,79.08520036345662,79.0938491821289,5928200
2023-02-07,79.10250854492188,79.10250854492188,79.09385972509673,79.10250854492188,4283200
2023-02-08,79.11115076763045,79.11115076763045,79.10250854492188,79.10250854492188,4101500
2023-02-09,79.12844848632812,79.13709070904534,79.12844848632812,79.12844848632812,4909400
2023-02-10,79.1370849609375,79.14573378014308,79.1370849609375,79.1370849609375,4580800
2023-02-13,79.1543960571289,79.1543960571289,79.14574723645286,79.1543960571289,8904000
2023-02-14,79.1543960571289,79.16304487780496,79.1543960571289,79.1543960571289,4056600
2023-02-15,79.17166900634766,79.17166900634766,79.16302678476404,79.17166900634766,4895700
2023-02-16,79.21491241455078,79.21491241455078,79.20626359520598,79.21491241455078,5556400
2023-02-17,79.22357177734375,79.22357177734375,79.21492295684793,79.22357177734375,4398600
2023-02-21,79.23221400072248,79.2408628212183,79.22357177734375,79.22357177734375,17021300
2023-02-22,79.23220645001228,79.24950408935547,79.23220645001228,79.24950408935547,18697200
2023-02-23,79.27545928955078,79.27545928955078,79.2668104682058,79.27545928955078,4863200
2023-02-24,79.28410339355469,79.28410339355469,79.27545457272431,79.28410339355469,7735500
2023-02-27,79.28407475938864,79.29271697998047,79.28407475938864,79.29271697998047,7477400
2023-02-28,79.30138397216797,79.30138397216797,79.29273515247903,79.30138397216797,8086900
2023-03-01,79.31439040285512,79.31439040285512,79.30571746826172,79.30571746826172,11005600
2023-03-02,79.34040663864914,79.34040663864914,79.33173370361328,79.33173370361328,9631700
2023-03-03,79.34040238281217,79.34907531738281,79.34040238281217,79.34907531738281,7068300
2023-03-06,79.35773468017578,79.35773468017578,79.34906836187554,79.35773468017578,6131200
2023-03-07,79.36640761398617,79.37508054779656,79.35773468017578,79.35773468017578,4330700
2023-03-08,79.37510681152344,79.37510681152344,79.36643387484334,79.37510681152344,8207000
2023-03-09,79.39242553710938,79.4010984715465,79.39242553710938,79.39242553710938,6450500
2023-03-10,79.40978240966797,79.41844872979534,79.40978240966797,79.40978240966797,13475700
2023-03-13,79.45312858372183,79.45312858372183,79.42711639404297,79.42711639404297,21685200
2023-03-14,79.44444106018989,79.45310737742903,79.4357681274414,79.4357681274414,35715200
2023-03-15,79.47046830095974,79.47914123535156,79.4617953665679,79.47914123535156,11411700
2023-03-16,79.50515814349484,79.51382446289062,79.50515814349484,79.51382446289062,9320200
2023-03-17,79.50514626194365,79.53115844726562,79.50514626194365,79.53115844726562,8580300
2023-03-20,79.53117539217821,79.53984832763672,79.52250245671969,79.53984832763672,8169600
2023-03-21,79.53117539217821,79.54851464758383,79.53117539217821,79.53984832763672,7888500
2023-03-22,79.54850174856502,79.55717468261719,79.54850174856502,79.55717468261719,8202600
2023-03-23,79.57450441473267,79.59185028076172,79.57450441473267,79.59185028076172,5769500
2023-03-24,79.600533205333,79.60919952392578,79.59186027122983,79.60919952392578,7374800
2023-03-27,79.60052490234375,79.60919122003257,79.60052490234375,79.60052490234375,6188600
2023-03-28,79.61785888671875,79.62653181934355,79.61785888671875,79.61785888671875,6215000
2023-03-29,79.61785888671875,79.63519813645912,79.61785888671875,79.61785888671875,4705700
2023-03-30,79.63520050048828,79.64387343337056,79.61786125023319,79.63520050048828,9284700
2023-03-31,79.63519813645912,79.63519813645912,79.61785888671875,79.61785888671875,11615500
2023-04-03,79.64573213996803,79.64573213996803,79.63702392578125,79.63702392578125,12494900
2023-04-04,79.64573669433594,79.6544382665991,79.64573669433594,79.64573669433594,10265800
2023-04-05,79.68927001953125,79.69797823482101,79.68927001953125,79.68927001953125,6913900
2023-04-06,79.70669100387322,79.70669100387322,79.69798278808594,79.69798278808594,4941400
2023-04-10,79.71538187004765,79.71538187004765,79.70668029785156,79.70668029785156,5741900
2023-04-11,79.71537017822266,79.72407839156303,79.71537017822266,79.71537017822266,7722600
2023-04-12,79.7328109741211,79.74151254770044,79.72410275811917,79.7328109741211,8786200
2023-04-13,79.7676198394468,79.77632141113281,79.7676198394468,79.77632141113281,8673900
2023-04-14,79.77632141113281,79.78502962523996,79.7676198394468,79.77632141113281,9391100
2023-04-17,79.78503873314095,79.79374694824219,79.78503873314095,79.79374694824219,5173800
2023-04-18,79.79375150119876,79.81116128997272,79.79375150119876,79.80245971679688,4540700
2023-04-19,79.81986544171727,79.81986544171727,79.8111572265625,79.8111572265625,5901900
2023-04-20,79.8546757868621,79.87208557128906,79.84596757343832,79.87208557128906,6034400
2023-04-21,79.86339569091797,79.86339569091797,79.85468747621944,79.86339569091797,5880900
2023-04-24,79.88079378471285,79.88079378471285,79.86338400028589,79.87208557128906,8195900
2023-04-25,79.8720972631949,79.88080547789343,79.86339569091797,79.86339569091797,4222500
2023-04-26,79.872105383049,79.88081359863281,79.872105383049,79.88081359863281,7365200
2023-04-27,79.90692138671875,79.9156296011892,79.8982131722483,79.90692138671875,5585400
2023-04-28,79.8982131722483,79.90692138671875,79.8982131722483,79.90692138671875,6539100
2023-05-01,79.91827247502964,79.92700764234418,79.90953063964844,79.90953063964844,11273300
2023-05-02,79.91828579801422,79.91828579801422,79.8920669555664,79.8920669555664,5495900
2023-05-03,79.90955970965511,79.90955970965511,79.90081787109375,79.90081787109375,5533100
2023-05-04,79.93577430879986,79.93577430879986,79.9182973006751,79.92703247070312,8052700
2023-05-05,79.94449615478516,79.96197315853937,79.93575431887453,79.94449615478516,7170200
2023-05-08,79.9532699584961,79.96200512983226,79.9532699584961,79.9532699584961,5508600
2023-05-09,79.97074745469334,79.97074745469334,79.96200561523438,79.96200561523438,6850300
2023-05-10,79.97946785029872,79.98820301934586,79.9707260131836,79.9707260131836,4831800
2023-05-11,80.02316284179688,80.03190467881826,80.01442767284338,80.02316284179688,6159800
2023-05-12,80.04065704345703,80.04065704345703,80.03191520528584,80.04065704345703,4328600
2023-05-15,80.0406422729158,80.04937744140625,80.0406422729158,80.04937744140625,4056100
2023-05-16,80.04939221355944,80.05813405173065,80.04065704345703,80.04065704345703,8530400
2023-05-17,80.05813598632812,80.06687782471056,80.05813598632812,80.05813598632812,5415400
2023-05-18,80.09309531996823,80.10183715820312,80.08435348173333,80.10183715820312,6434000
2023-05-19,80.11057899643802,80.11057899643802,80.09309531996823,80.10183715820312,6447400
2023-05-22,80.11056518554688,80.11056518554688,80.10182334881905,80.11056518554688,8404900
2023-05-23,80.11056518554688,80.11930035420701,80.11056518554688,80.11056518554688,5050500
2023-05-24,80.11930035420701,80.12804219093483,80.11056518554688,80.11056518554688,4762100
2023-05-25,80.1717514810212,80.1717514810212,80.16300964355469,80.16300964355469,5264000
2023-05-26,80.18921516365069,80.19795699966465,80.18047332763672,80.18047332763672,5923200
2023-05-30,80.19796608016783,80.20670124910372,80.18922424316406,80.18922424316406,11529300
2023-05-31,80.20670318603516,80.21544502325003,80.20670318603516,80.20670318603516,9807400
2023-06-01,80.2514877319336,80.2514877319336,80.24271710241476,80.2514877319336,10700500
2023-06-02,80.26023864746094,80.26023864746094,80.24269069906029,80.26023864746094,10257500
2023-06-05,80.26901596922869,80.26901596922869,80.2514613256932,80.26023864746094,9596600
2023-06-06,80.27777862548828,80.28654925051893,80.26900130532402,80.27777862548828,6120900
2023-06-07,80.28658294677734,80.30413759447354,80.28658294677734,80.28658294677734,6483100
2023-06-08,80.32165175699281,80.33042907714844,80.32165175699281,80.33042907714844,8802000
2023-06-09,80.33044081820992,80.33921813964844,80.33044081820992,80.33921813964844,6452300
2023-06-12,80.34799194335938,80.35676926514499,80.34799194335938,80.34799194335938,3776900
2023-06-13,80.3567622297641,80.36553955078125,80.3567622297641,80.36553955078125,6784200
2023-06-14,80.37430983722304,80.38308715820312,80.3655392113772,80.38308715820312,5756300
2023-06-15,80.41819763183594,80.4269749536766,80.41819763183594,80.41819763183594,9827300
2023-06-16,80.43576401745791,80.43576401745791,80.42698669433594,80.42698669433594,4765300
2023-06-20,80.43574841668374,80.44451904296875,80.43574841668374,80.44451904296875,6174300
2023-06-21,80.45329636438835,80.46207368580794,80.44451904296875,80.44451904296875,4945300
2023-06-22,80.4796142578125,80.48839157842768,80.4796142578125,80.4796142578125,4698400
2023-06-23,80.48839569091797,80.49717301198162,80.48839569091797,80.48839569091797,3851500
2023-06-26,80.50595538062662,80.51473270297055,80.49718475341797,80.49718475341797,7241300
2023-06-27,80.51470947265625,80.52348679246771,80.51470947265625,80.51470947265625,5476300
2023-06-28,80.53228442156444,80.53228442156444,80.52351379394531,80.52351379394531,4486800
2023-06-29,80.55860489718611,80.567375523554,80.5498275756836,80.5498275756836,5728000
2023-06-30,80.57615661621094,80.58493393812427,80.57615661621094,80.57615661621094,8054800
2023-07-03,80.58760716504395,80.59642028808594,80.58760716504395,80.59642028808594,7158200
2023-07-05,80.605224609375,80.61403100901217,80.59641148729536,80.605224609375,7981500
2023-07-06,80.63166046142578,80.64046686141336,80.63166046142578,80.63166046142578,7570000
2023-07-07,80.64045715332031,80.64927027468963,80.64045715332031,80.64045715332031,6491000
2023-07-10,80.64927556213492,80.65808868408203,80.64927556213492,80.65808868408203,4186000
2023-07-11,80.66690826416016,80.67571466436993,80.66690826416016,80.66690826416016,5567400
2023-07-12,80.67572667095757,80.68453979492188,80.67572667095757,80.68453979492188,7188100
2023-07-13,80.71096684490884,80.71977996826172,80.71096684490884,80.71977996826172,5902600
2023-07-14,80.71977879572046,80.72859191894531,80.71977879572046,80.72859191894531,6505800
2023-07-17,80.73741149902344,80.73741149902344,80.7286050968044,80.73741149902344,3932600
2023-07-18,80.74622462368691,80.74622462368691,80.73741149902344,80.73741149902344,4775800
2023-07-19,80.75504302978516,80.76385615502501,80.75504302978516,80.75504302978516,5132100
2023-07-20,80.79028112245686,80.79908752441406,80.78146799805542,80.79908752441406,5047600
2023-07-21,80.79908752441406,80.8079006488155,80.79908752441406,80.79908752441406,4087100
2023-07-24,80.80787658691406,80.81668970869124,80.80787658691406,80.80787658691406,3752400
2023-07-25,80.82550928947366,80.82550928947366,80.81669616699219,80.81669616699219,4170500
2023-07-26,80.8343221478126,80.8343221478126,80.82551574707031,80.82551574707031,4700000
2023-07-27,80.86076237647636,80.86957550048828,80.86076237647636,80.86957550048828,4727800
2023-07-28,80.87837982177734,80.88719294483005,80.87837982177734,80.87837982177734,3709200
2023-07-31,80.88719177246094,80.8959981729428,80.88719177246094,80.88719177246094,6716600
2023-08-01,80.90841674804688,80.90841674804688,80.89956563786636,80.90841674804688,13360200
2023-08-02,80.91729736328125,80.91729736328125,80.90844624987334,80.91729736328125,8208300
2023-08-03,80.95267486572266,80.95267486572266,80.94382375452332,80.95267486572266,5681100
2023-08-04,80.96152394931939,80.97037506103516,80.96152394931939,80.97037506103516,6200000
2023-08-07,80.97922617275093,80.97922617275093,80.97037506103516,80.97037506103516,5978000
2023-08-08,80.9880599975586,80.9880599975586,80.97921563841344,80.9880599975586,6517900
2023-08-09,80.99691009521484,81.0057612056685,80.99691009521484,80.99691009521484,4293000
2023-08-10,81.02347361767617,81.04117584228516,81.02347361767617,81.04117584228516,5120600
2023-08-11,81.04117394986943,81.05001831054688,81.04117394986943,81.05001831054688,3669100
2023-08-14,81.05000966765463,81.0588607788086,81.05000966765463,81.0588607788086,6596100
2023-08-15,81.05886739398309,81.06771850585938,81.05886739398309,81.06771850585938,4853100
2023-08-16,81.0765590830759,81.08540344238281,81.0765590830759,81.08540344238281,7890300
2023-08-17,81.1119823590948,81.1208267211914,81.1119823590948,81.1208267211914,5621700
2023-08-18,81.12965393066406,81.12965393066406,81.1208028197539,81.12965393066406,6774400
2023-08-21,81.1385269165039,81.1385269165039,81.12967580320749,81.1385269165039,5959700
2023-08-22,81.15620523740209,81.15620523740209,81.14735412597656,81.14735412597656,5775600
2023-08-23,81.15618795295956,81.1650390625,81.15618795295956,81.1650390625,9529300
2023-08-24,81.19159698486328,81.20044809564052,81.19159698486328,81.19159698486328,6746700
2023-08-25,81.20044519173966,81.20928955078125,81.20044519173966,81.20928955078125,4883000
2023-08-28,81.21815389298013,81.22700500488281,81.21815389298013,81.22700500488281,4264100
2023-08-29,81.23587239336787,81.23587239336787,81.21817016601562,81.21817016601562,9168200
2023-08-30,81.23583984375,81.24468420246079,81.22698873362035,81.23583984375,6427000
2023-08-31,81.28015034725951,81.28900146484375,81.28015034725951,81.28900146484375,7771500
2023-09-01,81.30229187011719,81.30229187011719,81.29340156085424,81.30229187011719,21540500
2023-09-05,81.32008361816406,81.32008361816406,81.31120008826355,81.32008361816406,8316300
2023-09-06,81.32897392938511,81.32897392938511,81.32008361816406,81.32008361816406,6524800
2023-09-07,81.35560401623201,81.36449432373047,81.35560401623201,81.36449432373047,6808100
2023-09-08,81.36449988964728,81.3733901977539,81.36449988964728,81.3733901977539,6393300
2023-09-11,81.391164032649,81.391164032649,81.3733901977539,81.3733901977539,8027100
2023-09-12,81.39114936634692,81.40003967285156,81.39114936634692,81.40003967285156,9948400
2023-09-13,81.40005202033977,81.408935546875,81.40005202033977,81.408935546875,4696200
2023-09-14,81.43560028076172,81.44448380662175,81.43560028076172,81.43560028076172,4214800
2023-09-15,81.45337677001953,81.45337677001953,81.44448646255215,81.45337677001953,4688800
2023-09-18,81.47116295211785,81.47116295211785,81.46227264404297,81.46227264404297,7376200
2023-09-19,81.47116088867188,81.48004441520364,81.47116088867188,81.47116088867188,4357400
2023-09-20,81.48006439208984,81.48895470211926,81.48006439208984,81.48006439208984,5946200
2023-09-21,81.51560004846655,81.52449035644531,81.51560004846655,81.52449035644531,7522700
2023-09-22,81.53337860107422,81.5422621275101,81.53337860107422,81.53337860107422,15684400
2023-09-25,81.55115715397132,81.55115715397132,81.54226684570312,81.54226684570312,7492000
2023-09-26,81.5511474609375,81.560037768149,81.5511474609375,81.5511474609375,7130600
2023-09-27,81.57783508300781,81.57783508300781,81.56006124478618,81.57783508300781,7669700
2023-09-28,81.59560103125166,81.61337486627748,81.59560103125166,81.60448455810547,8426400
2023-09-29,81.6133804321289,81.62227074090721,81.6133804321289,81.6133804321289,9081500
2023-10-02,81.63479156081289,81.63479156081289,81.62586975097656,81.62586975097656,22550400
2023-10-03,81.64373016357422,81.64373016357422,81.63480154210434,81.64373016357422,10648800
2023-10-04,81.64373556251002,81.65266418457031,81.64373556251002,81.65266418457031,26575700
2023-10-05,81.69727865497173,81.70620727539062,81.69727865497173,81.70620727539062,8295300
2023-10-06,81.71513589580954,81.71513589580954,81.70620727539062,81.70620727539062,9856100
2023-10-09,81.71513366699219,81.72406228716756,81.7062050468168,81.71513366699219,5972300
2023-10-10,81.72406228716756,81.73298409680123,81.71513366699219,81.71513366699219,8463700
2023-10-11,81.72405701174303,81.73297882080078,81.72405701174303,81.73297882080078,6839400
2023-10-12,81.76869201660156,81.76869201660156,81.75976339639892,81.76869201660156,7528700
2023-10-13,81.77762380865028,81.78655242919922,81.77762380865028,81.78655242919922,15013900
2023-10-16,81.80439218139516,81.80439218139516,81.78654175316939,81.79546356201172,8181800
2023-10-17,81.80439758300781,81.81332620298082,81.80439758300781,81.80439758300781,5363200
2023-10-18,81.81334686279297,81.82227548502067,81.81334686279297,81.81334686279297,6069500
2023-10-19,81.84906005859375,81.8579818708796,81.84906005859375,81.84906005859375,4551500
2023-10-20,81.86688232421875,81.86688232421875,81.85795370446142,81.86688232421875,4887100
2023-10-23,81.8847525957877,81.8847525957877,81.87582397460938,81.87582397460938,14352700
2023-10-24,81.89367217660387,81.89367217660387,81.88475036621094,81.88475036621094,12544200
2023-10-25,81.9026053792472,81.9026053792472,81.8936767578125,81.8936767578125,12376000
2023-10-26,81.9383262058756,81.9383262058756,81.92939758300781,81.92939758300781,9920000
2023-10-27,81.9472320597838,81.96508249001587,81.9472320597838,81.9561538696289,28351200
2023-10-30,81.95615926964973,81.965087890625,81.95615926964973,81.965087890625,25136900
2023-10-31,81.965087890625,81.97401651160027,81.965087890625,81.965087890625,16748400
2023-11-01,81.99018859863281,81.99018859863281,81.98122012735078,81.99018859863281,25791900
2023-11-02,82.01710510253906,82.02607357578184,82.01710510253906,82.01710510253906,11970800
2023-11-03,82.02606201171875,82.03502364275742,82.02606201171875,82.02606201171875,13721100
2023-11-06,82.04401791327507,82.04401791327507,82.03504943847656,82.03504943847656,28039200
2023-11-07,82.05297088623047,82.06193251839403,82.05297088623047,82.05297088623047,6951000
2023-11-08,82.07089626799812,82.07089626799812,82.06192779541016,82.06192779541016,9180800
2023-11-09,82.09780490277812,82.10677337646484,82.09780490277812,82.10677337646484,11886800
2023-11-10,82.11571502685547,82.12467665667381,82.11571502685547,82.11571502685547,5556400
2023-11-13,82.12468719482422,82.13365566673218,82.12468719482422,82.12468719482422,6166700
2023-11-14,82.13365173339844,82.1426202048769,82.13365173339844,82.13365173339844,11126500
2023-11-15,82.16055007045475,82.16055007045475,82.1515884399414,82.1515884399414,10552700
2023-11-16,82.18746185302734,82.19642348423507,82.18746185302734,82.18746185302734,7802900
2023-11-17,82.19641482957798,82.20538330078125,82.19641482957798,82.20538330078125,6783200
2023-11-20,82.21435177198451,82.21435177198451,82.20538330078125,82.20538330078125,8494100
2023-11-21,82.24124538716656,82.24124538716656,82.2322769165039,82.2322769165039,13067100
2023-11-22,82.27711880094706,82.27711880094706,82.26815032958984,82.26815032958984,7626700
2023-11-24,82.27713012695312,82.28609175860473,82.27713012695312,82.27713012695312,2839000
2023-11-27,82.28607177734375,82.29504024775775,82.28607177734375,82.28607177734375,9166000
2023-11-28,82.30401611328125,82.3129845845011,82.30401611328125,82.30401611328125,7244700
2023-11-29,82.31300354003906,82.3219651723835,82.31300354003906,82.31300354003906,6942200
2023-11-30,82.34886932373047,82.35783779762251,82.34886932373047,82.34886932373047,18629900
2023-12-01,82.37497713047418,82.37497713047418,82.36597442626953,82.36597442626953,21247800
2023-12-04,82.37497713047418,82.38398670697211,82.36597442626953,82.36597442626953,15503000
2023-12-05,82.39299700333446,82.39299700333446,82.38398742675781,82.38398742675781,6463400
2023-12-06,82.39301300048828,82.4020225788142,82.39301300048828,82.39301300048828,6941700
2023-12-07,82.42901611328125,82.43801881621854,82.42901611328125,82.42901611328125,7369300
2023-12-08,82.44702911376953,82.45603868907807,82.44702911376953,82.44702911376953,5730100
2023-12-11,82.46505737304688,82.46505737304688,82.45604779674318,82.46505737304688,5613500
2023-12-12,82.47406007705744,82.47406007705744,82.46505737304688,82.46505737304688,7885900
2023-12-13,82.47405242919922,82.48306200466746,82.47405242919922,82.47405242919922,6781800
2023-12-14,82.51007843017578,82.51908800505124,82.51007843017578,82.51007843017578,13475400
2023-12-15,82.52809904286246,82.53710174560547,82.52809904286246,82.53710174560547,6917600
2023-12-18,82.54706573486328,82.54706573486328,82.53801457299245,82.54706573486328,8910900
2023-12-19,82.5561168967341,82.5651611545913,82.54706573486328,82.54706573486328,6977300
2023-12-20,82.56515502929688,82.57420619049623,82.56515502929688,82.56515502929688,8098700
2023-12-21,82.61043278339339,82.6194839477539,82.61043278339339,82.6194839477539,5055200
2023-12-22,82.61947289174421,82.6285171508789,82.61947289174421,82.6285171508789,7471600
2023-12-26,82.64659881591797,82.64659881591797,82.63754765503141,82.64659881591797,4638800
2023-12-27,82.64659881591797,82.65564307279163,82.64659881591797,82.64659881591797,4717700
2023-12-28,82.69185368389599,82.7009048461914,82.69185368389599,82.7009048461914,5605100
2023-12-29,82.70995600848684,82.70995600848684,82.7009048461914,82.7009048461914,5588600
2024-01-02,82.70996856689453,82.71901973056426,82.70996856689453,82.70996856689453,9445500
2024-01-03,82.71899564639727,82.73709106445312,82.71899564639727,82.73709106445312,6793500
2024-01-04,82.76425170898438,82.77330287155701,82.76425170898438,82.76425170898438,5840200
2024-01-05,82.78237422386213,82.78237422386213,82.77332305908203,82.77332305908203,4991800
2024-01-08,82.78234100341797,82.79138526055279,82.78234100341797,82.78234100341797,4889900
2024-01-09,82.80047114785407,82.80047114785407,82.79141998291016,82.79141998291016,5080800
2024-01-10,82.80949401855469,82.81853827639239,82.80949401855469,82.80949401855469,8798600
2024-01-11,82.854736328125,82.86378749001001,82.854736328125,82.854736328125,5947100
2024-01-12,82.86378971921916,82.87284088134766,82.86378971921916,82.87284088134766,5049200
2024-01-16,82.88188934326172,82.8909405058493,82.88188934326172,82.88188934326172,6485200
2024-01-17,82.89091984796892,82.89997100830078,82.89091984796892,82.89997100830078,5915700
2024-01-18,82.92712895317347,82.9361801147461,82.92712895317347,82.9361801147461,5270500
2024-01-19,82.94522857666016,82.94522857666016,82.93617741538212,82.94522857666016,5444600
2024-01-22,82.95429229736328,82.96334346076497,82.95429229736328,82.95429229736328,6114000
2024-01-23,82.96331787109375,82.97236903170365,82.96331787109375,82.96331787109375,4961800
2024-01-24,82.9723892211914,82.98143347998936,82.9723892211914,82.9723892211914,6486100
2024-01-25,83.01762390136719,83.01762390136719,83.00857964336734,83.01762390136719,6059500
2024-01-26,83.02669525146484,83.02669525146484,83.01764408725045,83.02669525146484,5612900
2024-01-29,83.0357437133789,83.04478797328355,83.0357437133789,83.0357437133789,5646100
2024-01-30,83.04476165771484,83.0538128187665,83.04476165771484,83.04476165771484,30704200
2024-01-31,83.06286891061241,83.06286891061241,83.05381774902344,83.05381774902344,10964400
2024-02-01,83.09564208984375,83.10473346972768,83.09564208984375,83.09564208984375,14759200
2024-02-02,83.11381530761719,83.11381530761719,83.10472392877702,83.11381530761719,8157700
2024-02-05,83.12289975176716,83.12289975176716,83.11381530761719,83.11381530761719,6923400
2024-02-06,83.13198852539062,83.13198852539062,83.12289714683537,83.13198852539062,5037900
2024-02-07,83.15018177276865,83.15018177276865,83.1410903930664,83.1410903930664,8475400
2024-02-08,83.18653653275342,83.18653653275342,83.17745208740234,83.17745208740234,5406300
2024-02-09,83.18651580810547,83.19560718588268,83.18651580810547,83.18651580810547,5087000
2024-02-12,83.2047119140625,83.2047119140625,83.19562053482656,83.2047119140625,7216800
2024-02-13,83.2047119140625,83.21380329329844,83.2047119140625,83.2047119140625,7655100
2024-02-14,83.22289276123047,83.23198414101516,83.22289276123047,83.22289276123047,6028000
2024-02-15,83.27742481382894,83.27742481382894,83.2683334350586,83.2683334350586,4800600
2024-02-16,83.27743746616068,83.2865219116211,83.27743746616068,83.2865219116211,6052600
2024-02-20,83.30468463968417,83.30468463968417,83.29559326171875,83.29559326171875,4841100
2024-02-21,83.30469512939453,83.31378650850473,83.30469512939453,83.30469512939453,5127600
2024-02-22,83.34106661618523,83.35015106201172,83.34106661618523,83.35015106201172,7474000
2024-02-23,83.35014629090088,83.35923767089844,83.35014629090088,83.35923767089844,5608600
2024-02-26,83.368329050896,83.368329050896,83.35923767089844,83.35923767089844,4644800
2024-02-27,83.3774185180664,83.38650296316447,83.3774185180664,83.3774185180664,6027500
2024-02-28,83.38648223876953,83.39557361629899,83.38648223876953,83.38648223876953,3917600
2024-02-29,83.42285919189453,83.43195057142678,83.42285919189453,83.42285919189453,13028900
2024-03-01,83.4365589904986,83.4456787109375,83.4365589904986,83.4456787109375,13095400
2024-03-04,83.45479583740234,83.45479583740234,83.4456691563898,83.45479583740234,8628300
2024-03-05,83.46392251841489,83.46392251841489,83.45479583740234,83.45479583740234,10329500
2024-03-06,83.48215743786706,83.48215743786706,83.47303771972656,83.47303771972656,6752000
2024-03-07,83.51865579337372,83.51865579337372,83.50952911376953,83.50952911376953,4388600
2024-03-08,83.5186538696289,83.52778054902288,83.5186538696289,83.5186538696289,4298900
2024-03-11,83.53690530467208,83.53690530467208,83.52777862548828,83.52777862548828,5117900
2024-03-12,83.5460414708748,83.55516815185547,83.5460414708748,83.55516815185547,4136600
2024-03-13,83.56429483283614,83.56429483283614,83.55516815185547,83.55516815185547,4478400
2024-03-14,83.5916519165039,83.60077859573792,83.5916519165039,83.5916519165039,4603000
2024-03-15,83.60991668701172,83.60991668701172,83.60079696739011,83.60991668701172,4445600
2024-03-18,83.6190185546875,83.6190185546875,83.60989187615615,83.6190185546875,5594400
2024-03-19,83.6281642739805,83.63729095458984,83.6281642739805,83.63729095458984,5681900
2024-03-20,83.637303619471,83.64642333984375,83.637303619471,83.64642333984375,4398200
2024-03-21,83.67377471923828,83.68290139886219,83.67377471923828,83.67377471923828,7534900
2024-03-22,83.68290710449219,83.69203378473836,83.68290710449219,83.68290710449219,4686400
2024-03-25,83.71027633442048,83.71027633442048,83.70115661621094,83.70115661621094,4050000
2024-03-26,83.71026611328125,83.71939279199337,83.71026611328125,83.71026611328125,4276000
2024-03-27,83.75589559878716,83.76502227783203,83.75589559878716,83.76502227783203,5350700
2024-03-28,83.76502227783203,83.77414199526054,83.76502227783203,83.76502227783203,10199200
2024-04-01,83.78794860839844,83.79711573258612,83.78794860839844,83.78794860839844,14208200
2024-04-02,83.80628204345703,83.80628204345703,83.79711491935831,83.80628204345703,8902500
2024-04-03,83.81544217508886,83.81544217508886,83.80628204345703,83.80628204345703,8433900
2024-04-04,83.84292602539062,83.85208615510811,83.84292602539062,83.84292602539062,6620400
2024-04-05,83.86127471923828,83.86127471923828,83.85210759471148,83.86127471923828,5463200
2024-04-08,83.87958249321322,83.87958249321322,83.87042236328125,83.87042236328125,4983800
2024-04-09,83.87959289550781,83.88876001904224,83.87959289550781,83.87959289550781,5562500
2024-04-10,83.8887439499989,83.89791107177734,83.8887439499989,83.89791107177734,4799700
2024-04-11,83.92543029785156,83.93459742234471,83.92543029785156,83.92543029785156,5081500
2024-04-12,83.93458557128906,83.94374570202166,83.93458557128906,83.93458557128906,7030200
2024-04-15,83.94374425391247,83.95291137695312,83.94374425391247,83.95291137695312,7376700
2024-04-16,83.97124903259258,83.97124903259258,83.96208190917969,83.96208190917969,8427000
2024-04-17,83.98040494249781,83.98040494249781,83.97124481201172,83.97124481201172,10975300
2024-04-18,84.00792971071246,84.01708984375,84.00792971071246,84.01708984375,7379200
2024-04-19,84.02625274658203,84.02625274658203,84.0170856215372,84.02625274658203,6855100
2024-04-22,84.0445556640625,84.0445556640625,84.03539553413816,84.0445556640625,6628400
2024-04-23,84.05371856689453,84.05371856689453,84.0445514449648,84.05371856689453,5991900
2024-04-24,84.05371856689453,84.06288568882427,84.05371856689453,84.05371856689453,7103500
2024-04-25,84.09957122802734,84.09957122802734,84.09040410347674,84.09957122802734,5351100
2024-04-26,84.10873136011071,84.10873136011071,84.09957122802734,84.09957122802734,6842800
2024-04-29,84.1178970336914,84.12706415808388,84.1178970336914,84.1178970336914,7880000
2024-04-30,84.12705993652344,84.13622706045591,84.12705993652344,84.12705993652344,13723600
2024-05-01,84.15283702035211,84.15283702035211,84.14363098144531,84.14363098144531,13814700
2024-05-02,84.18965148925781,84.18965148925781,84.18044545064238,84.18965148925781,8928200
2024-05-03,84.19884490966797,84.19884490966797,84.18963887243217,84.19884490966797,7417900
2024-05-06,84.20804392475485,84.20804392475485,84.19884490966797,84.19884490966797,8051000
2024-05-07,84.21726725738813,84.21726725738813,84.20806121826172,84.20806121826172,5471700
2024-05-08,84.22645568847656,84.2356547035295,84.22645568847656,84.22645568847656,4992500
2024-05-09,84.26326955219781,84.27246856689453,84.26326955219781,84.27246856689453,5300400
2024-05-10,84.27246856689453,84.28167460373987,84.27246856689453,84.27246856689453,4157600
2024-05-13,84.28167988787044,84.29088592529297,84.28167988787044,84.29088592529297,4583700
2024-05-14,84.30930064297006,84.30930064297006,84.30009460449219,84.30009460449219,6834400
2024-05-15,84.31849406200242,84.31849406200242,84.30928802490234,84.30928802490234,6416100
2024-05-16,84.35531352026472,84.35531352026472,84.34610748291016,84.34610748291016,8627400
2024-05-17,84.36453746020658,84.36453746020658,84.35533142089844,84.35533142089844,4260500
2024-05-20,84.37372589111328,84.38293192926635,84.37372589111328,84.37372589111328,4460500
2024-05-21,84.39213297852682,84.39213297852682,84.38292694091797,84.38292694091797,3358400
2024-05-22,84.40133666992188,84.41054270804075,84.3921376539526,84.40133666992188,5629600
2024-05-23,84.44736744737976,84.45657348632812,84.44736744737976,84.45657348632812,5210000
2024-05-24,84.456560261986,84.46575927734375,84.456560261986,84.46575927734375,4187400
2024-05-28,84.45657348632812,84.46577250312627,84.45657348632812,84.45657348632812,4940900
2024-05-29,84.4657695473113,84.4749755859375,84.4657695473113,84.4749755859375,4961200
2024-05-30,84.48416401944452,84.49337005615234,84.48416401944452,84.49337005615234,5711700
2024-05-31,84.51177215576172,84.52097819214801,84.51177215576172,84.51177215576172,12454800
2024-06-03,84.54413661795942,84.54413661795942,84.52565002441406,84.52565002441406,15275200
2024-06-04,84.54412078857422,84.55336761024543,84.53488102016135,84.54412078857422,8302300
2024-06-05,84.56262969687558,84.56262969687558,84.55338287353516,84.55338287353516,8099300
2024-06-06,84.57187652304775,84.57187652304775,84.56262969970703,84.56262969970703,4720800
2024-06-07,84.599609375,84.60884914501943,84.599609375,84.599609375,5032600
2024-06-10,84.60884857473256,84.61809539794922,84.60884857473256,84.61809539794922,4087500
2024-06-11,84.63658904733808,84.63658904733808,84.6273422241211,84.6273422241211,4831700
2024-06-12,84.64582061767578,84.64582061767578,84.63658084861336,84.64582061767578,6373600
2024-06-13,84.66432189639721,84.66432189639721,84.65507507324219,84.65507507324219,5132600
2024-06-14,84.68281555624823,84.70130920410156,84.68281555624823,84.70130920410156,5226500
2024-06-17,84.71054077148438,84.71054077148438,84.70130100171252,84.71054077148438,5347500
2024-06-18,84.71978760079622,84.72903442382812,84.71978760079622,84.72903442382812,6273200
2024-06-20,84.73828830562967,84.74752807617188,84.73828830562967,84.74752807617188,5238800
2024-06-21,84.77526092529297,84.78450774903307,84.77526092529297,84.77526092529297,5343800
2024-06-24,84.79375457763672,84.79375457763672,84.78450775389608,84.79375457763672,5280400
2024-06-25,84.80300140137736,84.81224117185808,84.79375457763672,84.79375457763672,3518000
2024-06-26,84.80299377441406,84.81223354406379,84.80299377441406,84.80299377441406,4098100
2024-06-27,84.82150268554688,84.83074951088894,84.82150268554688,84.82150268554688,4487200
2024-06-28,84.8492202758789,84.85846709949556,84.8492202758789,84.8492202758789,10410800
2024-07-01,84.8789291381836,84.8789291381836,84.86964973483104,84.8789291381836,11882700
2024-07-02,84.88821411132812,84.88821411132812,84.87892762462717,84.88821411132812,8228100
2024-07-03,84.91606903076172,84.91606903076172,84.90678254378267,84.91606903076172,4240100
2024-07-05,84.95321043745227,84.95321043745227,84.94392395019531,84.94392395019531,4316500
2024-07-08,84.95320740955842,84.97177329989628,84.95320740955842,84.96249389648438,4748100
2024-07-09,84.97177329989628,84.98105978682224,84.96249389648438,84.96249389648438,4311500
2024-07-10,84.99034269991438,84.99034269991438,84.97176972684343,84.9810562133789,4653500
2024-07-11,84.99034118652344,84.99962767289354,84.99034118652344,84.99034118652344,5960300
2024-07-12,85.0274887084961,85.03676811229768,85.0274887084961,85.0274887084961,5872000
2024-07-15,85.03676453846498,85.04605102539062,85.03676453846498,85.04605102539062,6130500
2024-07-16,85.05533751231627,85.05533751231627,85.04605102539062,85.04605102539062,5457000
2024-07-17,85.06461891257298,85.07389831542969,85.05533242620264,85.07389831542969,7883400
2024-07-18,85.07389680236905,85.08318328857422,85.06461739967737,85.08318328857422,5746000
2024-07-19,85.12033232471758,85.12033232471758,85.11104583740234,85.11104583740234,4604900
2024-07-22,85.12032166814426,85.12960815429688,85.12032166814426,85.12960815429688,6777700
2024-07-23,85.12960815429688,85.14817404308864,85.12960815429688,85.12960815429688,8687900
2024-07-24,85.157470703125,85.157470703125,85.14818421586291,85.157470703125,5548000
2024-07-25,85.157470703125,85.16675719038709,85.157470703125,85.157470703125,5926500
2024-07-26,85.20389556884766,85.20389556884766,85.18532967640043,85.20389556884766,4299300
2024-07-29,85.2131820568287,85.2131820568287,85.20389556884766,85.20389556884766,4097400
2024-07-30,85.22245939958216,85.22245939958216,85.21317291259766,85.21317291259766,6748000
2024-07-31,85.22244874366882,85.23173522949219,85.22244874366882,85.23173522949219,12395000
2024-08-01,85.24293045459412,85.25225067138672,85.24293045459412,85.25225067138672,18244900
2024-08-02,85.28957708483662,85.29890441894531,85.28024975072793,85.29890441894531,14492000
2024-08-05,85.29890441894531,85.308231753054,85.29890441894531,85.29890441894531,21054200
2024-08-06,85.30821518276362,85.31753540039062,85.30821518276362,85.31753540039062,9774300
2024-08-07,85.32686193780947,85.33618927001953,85.31753460559942,85.33618927001953,14277100
2024-08-08,85.33619217227957,85.34551239013672,85.33619217227957,85.34551239013672,6946000
2024-08-09,85.3641586303711,85.37348596197783,85.3641586303711,85.3641586303711,7714500
2024-08-12,85.3734956988409,85.39214324951172,85.3734956988409,85.39214324951172,6167100
2024-08-13,85.392154294541,85.40148162841797,85.392154294541,85.40148162841797,7486700
2024-08-14,85.40145401476481,85.4201015618181,85.40145401476481,85.41077423095703,5103800
2024-08-15,85.42012023925781,85.42944757215834,85.41079290635727,85.42012023925781,6865000
2024-08-16,85.44808117708737,85.46673583984375,85.44808117708737,85.46673583984375,8828900
2024-08-19,85.47606317122194,85.47606317122194,85.46673583984375,85.46673583984375,5960000
2024-08-20,85.47606949207449,85.48538970947266,85.47606949207449,85.48538970947266,5868900
2024-08-21,85.50404357910156,85.50404357910156,85.4947162471203,85.50404357910156,4315700
2024-08-22,85.50404357910156,85.51336379641313,85.50404357910156,85.50404357910156,5644000
2024-08-23,85.54135131835938,85.55067153627303,85.54135131835938,85.54135131835938,6458000
2024-08-26,85.55066680908203,85.55999414115045,85.55066680908203,85.55066680908203,6712300
2024-08-27,85.5693130493164,85.5693130493164,85.55998571816622,85.5693130493164,6549600
2024-08-28,85.57866668701172,85.57866668701172,85.56934646689075,85.57866668701172,6373600
2024-08-29,85.58799402180453,85.59732135659735,85.57866668701172,85.57866668701172,4766800
2024-08-30,85.63460962086992,85.63460962086992,85.62528228759766,85.62528228759766,12422200
2024-09-03,85.64962121936047,85.65898895263672,85.6402606315711,85.65898895263672,18003300
2024-09-04,85.6683578491211,85.6683578491211,85.65899011571766,85.6683578491211,6427400
2024-09-05,85.677734375,85.68709496387709,85.66836664063523,85.677734375,7293000
2024-09-06,85.72454833984375,85.72454833984375,85.7151806066172,85.72454833984375,7105200
2024-09-09,85.73391607307029,85.73391607307029,85.72454833984375,85.72454833984375,5391800
2024-09-10,85.73390382282304,85.75263214111328,85.73390382282304,85.75263214111328,4815300
2024-09-11,85.75263214111328,85.7619998730013,85.75263214111328,85.75263214111328,7429500
2024-09-12,85.76200103759766,85.77136876961288,85.76200103759766,85.76200103759766,5170200
2024-09-13,85.79947015802698,85.808837890625,85.79947015802698,85.808837890625,8183500
2024-09-16,85.81820032139994,85.82756805419922,85.81820032139994,85.82756805419922,6037400
2024-09-17,85.84631231383703,85.84631231383703,85.83694458007812,85.83694458007812,9658200
2024-09-18,85.8463141551799,85.86504247761218,85.8463141551799,85.85567474365234,7621200
2024-09-19,85.8650295452831,85.87439727783203,85.8650295452831,85.87439727783203,8001100
2024-09-20,85.90251275849644,85.91188049316406,85.90251275849644,85.91188049316406,6438700
2024-09-23,85.92122650146484,85.92122650146484,85.91186591387363,85.92122650146484,6998800
2024-09-24,85.93061065673828,85.93997839160646,85.93061065673828,85.93061065673828,11580200
2024-09-25,85.9399878592957,85.94934844970703,85.9399878592957,85.94934844970703,5875800
2024-09-26,85.94934844970703,85.95871618560723,85.94934844970703,85.94934844970703,4937700
2024-09-27,85.9774398803711,85.98680046950022,85.9774398803711,85.9774398803711,8616700
2024-09-30,85.98677825927734,85.99614599147469,85.98677825927734,85.98677825927734,11327400
2024-10-01,86.00653839111328,86.00653839111328,85.99713264956168,86.00653839111328,13695700
2024-10-02,86.01594543457031,86.01594543457031,86.00653969287634,86.01594543457031,7391800
2024-10-03,86.02534569607886,86.03474426269531,86.02534569607886,86.03474426269531,5394900
2024-10-04,86.0629645467381,86.0629645467381,86.0535659790039,86.0535659790039,6208000
2024-10-07,86.06295906551456,86.0723648071289,86.06295906551456,86.0723648071289,6735500
2024-10-08,86.08177054874325,86.08177054874325,86.0723648071289,86.0723648071289,5266500
2024-10-09,86.08177185058594,86.09117759234253,86.08177185058594,86.08177185058594,6200800
2024-10-10,86.10057746146283,86.10057746146283,86.09117889404297,86.09117889404297,4717800
2024-10-11,86.13819885253906,86.13819885253906,86.128793110029,86.13819885253906,6011000
2024-10-14,86.13818229099462,86.14758803169629,86.12877655029297,86.12877655029297,4174900
2024-10-15,86.14759193953574,86.15699768066406,86.13818619840742,86.15699768066406,5906400
2024-10-16,86.16639624731403,86.16639624731403,86.15699768066406,86.15699768066406,5757300
2024-10-17,86.1758041381836,86.1758041381836,86.16639839682064,86.1758041381836,4395800
2024-10-18,86.21342338089968,86.21342338089968,86.19461907189945,86.20401763916016,5286800
2024-10-21,86.21341072692616,86.22281646728516,86.20400498656714,86.22281646728516,5874700
2024-10-22,86.23223876953125,86.23223876953125,86.22284020106297,86.23223876953125,4191500
2024-10-23,86.2416445124793,86.2416445124793,86.23223876953125,86.23223876953125,5462300
2024-10-24,86.25102866539832,86.25102866539832,86.24162292480469,86.24162292480469,4689000
2024-10-25,86.26985298525173,86.27925872802734,86.26985298525173,86.27925872802734,6048400
2024-10-28,86.28866447080294,86.28866447080294,86.27925872802734,86.27925872802734,5718600
2024-10-29,86.2980728149414,86.30747855878249,86.28867424558075,86.2980728149414,4704800
2024-10-30,86.30744934082031,86.31685508147724,86.30744934082031,86.30744934082031,4965800
2024-10-31,86.31687294392009,86.32627868652344,86.31687294392009,86.32627868652344,12141700
2024-11-01,86.36309051513672,86.36309051513672,86.35364784608427,86.36309051513672,15201500
2024-11-04,86.3819580078125,86.3819580078125,86.37251533992344,86.3819580078125,9477100
2024-11-05,86.3819580078125,86.39140067570156,86.3819580078125,86.3819580078125,4689500
2024-11-06,86.39140529352916,86.40084075927734,86.39140529352916,86.40084075927734,9978200
2024-11-07,86.40085090959846,86.41029357910156,86.40085090959846,86.41029357910156,7827900
2024-11-08,86.44806923102232,86.45751190185547,86.43862656018918,86.45751190185547,8280900
2024-11-11,86.44806671142578,86.45750938198371,86.44806671142578,86.44806671142578,8165700
2024-11-12,86.45751190185547,86.46694737004114,86.45751190185547,86.45751190185547,5526300
2024-11-13,86.46694435342206,86.47638702392578,86.46694435342206,86.47638702392578,4860500
2024-11-14,86.4858296944295,86.4858296944295,86.47638702392578,86.47638702392578,6138400
2024-11-15,86.51414237664797,86.51414237664797,86.50469970703125,86.50469970703125,9715700
2024-11-18,86.52359519758005,86.53303786830463,86.51415252685547,86.51415252685547,7387900
2024-11-19,86.53302974276974,86.54246520996094,86.52358707293185,86.54246520996094,7470700
2024-11-20,86.54243721602901,86.5518798828125,86.54243721602901,86.5518798828125,5538200
2024-11-21,86.56134033203125,86.56134033203125,86.55189766330795,86.56134033203125,5889700
2024-11-22,86.58021034729896,86.58965301513672,86.58021034729896,86.58965301513672,6694300
2024-11-25,86.5896860517041,86.59912872314453,86.5896860517041,86.59912872314453,5107700
2024-11-26,86.59912872314453,86.60856419193703,86.59912872314453,86.59912872314453,6692000
2024-11-27,86.6179758500069,86.6274185180664,86.6179758500069,86.6274185180664,6120700
2024-11-29,86.64631652832031,86.66520186877163,86.64631652832031,86.64631652832031,9410500
2024-12-02,86.66998291015625,86.66998291015625,86.66050565023943,86.66998291015625,12973900
2024-12-03,86.67946429483563,86.68893432617188,86.67946429483563,86.68893432617188,5673500
2024-12-04,86.7078872943778,86.7078872943778,86.69841003417969,86.69841003417969,5963400
2024-12-05,86.71737103364025,86.71737103364025,86.70790100097656,86.70790100097656,5880200
2024-12-06,86.74579620361328,86.74579620361328,86.73631894263976,86.74579620361328,5706600
2024-12-09,86.75526428222656,86.76474154298671,86.75526428222656,86.75526428222656,8793100
2024-12-10,86.76475369494375,86.77423095703125,86.76475369494375,86.77423095703125,5400300
2024-12-11,86.77422900280317,86.78369903564453,86.77422900280317,86.78369903564453,5845900
2024-12-12,86.7931731901254,86.80265045166016,86.7931731901254,86.80265045166016,4770200
2024-12-13,86.83108520507812,86.83108520507812,86.82160794243032,86.83108520507812,6271900
2024-12-16,86.8405532836914,86.8405532836914,86.83107602204589,86.8405532836914,6761700
2024-12-17,86.85002136230469,86.85002136230469,86.84054410166124,86.85002136230469,5827400
2024-12-18,86.85002136230469,86.85949139391636,86.85002136230469,86.85002136230469,9268200
2024-12-19,86.87189800805464,86.87189800805464,86.86238098144531,86.86238098144531,13876400
2024-12-20,86.89094226102918,86.90045928955078,86.89094226102918,86.90045928955078,12690000
2024-12-23,86.90045928955078,86.90996905870662,86.90045928955078,86.90045928955078,6572800
2024-12-24,86.91948699951172,86.9290040281332,86.91948699951172,86.91948699951172,4145600
2024-12-26,86.93852233886719,86.93852233886719,86.92900531010535,86.93852233886719,6192000
2024-12-27,86.97657775878906,86.97657775878906,86.96706073062201,86.97657775878906,6143500
2024-12-30,86.97657775878906,86.98608752759063,86.97657775878906,86.97657775878906,8990100
2024-12-31,87.00511486678778,87.00511486678778,86.99559783935547,86.99559783935547,7301500
2025-01-02,87.0146255493164,87.0146255493164,87.00511578114909,87.0146255493164,10756900
2025-01-03,87.04318108973087,87.04318108973087,87.0241470336914,87.0241470336914,7837900
2025-01-06,87.0336685180664,87.04318554657344,87.0336685180664,87.0336685180664,7827100
2025-01-07,87.05268859863281,87.0622056264055,87.04317883022533,87.05268859863281,6956800
2025-01-08,87.07174682617188,87.07174682617188,87.06222979575718,87.07174682617188,6673100
2025-01-10,87.10978253059581,87.10978253059581,87.10026550292969,87.10026550292969,10112200
2025-01-13,87.10977935791016,87.11928912586481,87.10977935791016,87.10977935791016,7854400
2025-01-14,87.11929766901287,87.12881469726562,87.11929766901287,87.12881469726562,6078300
2025-01-15,87.1383285522461,87.1383285522461,87.12881152433991,87.1383285522461,7253800
2025-01-16,87.14783832078699,87.14783832078699,87.1383285522461,87.1383285522461,6997800
2025-01-17,87.17639568731671,87.18590545654297,87.17639568731671,87.18590545654297,7745500
2025-01-21,87.18590545654297,87.19542248513505,87.18590545654297,87.18590545654297,10266200
2025-01-22,87.19541613860453,87.2049331665039,87.19541613860453,87.2049331665039,6019200
2025-01-23,87.2144501944033,87.2144501944033,87.2049331665039,87.2049331665039,6561500
2025-01-24,87.24298858642578,87.24298858642578,87.233471559119,87.24298858642578,7242200
2025-01-27,87.24298504445585,87.25249481201172,87.24298504445585,87.25249481201172,7909600
2025-01-28,87.26201183893212,87.26201183893212,87.25249481201172,87.25249481201172,6485500
2025-01-29,87.27154095401988,87.27154095401988,87.26202392578125,87.26202392578125,5688800
2025-01-30,87.2810548086543,87.2810548086543,87.27153778076172,87.27153778076172,7369900
2025-01-31,87.30008697509766,87.30960400357566,87.30008697509766,87.30008697509766,13634400
2025-02-03,87.32489776611328,87.32489776611328,87.31535408851026,87.32489776611328,17508900
2025-02-04,87.33444872896638,87.33444872896638,87.32489776611328,87.32489776611328,9295900
2025-02-05,87.3344497680664,87.34400073103313,87.3344497680664,87.3344497680664,6249600
2025-02-06,87.35355377197266,87.35355377197266,87.34400280877873,87.35355377197266,8308300
2025-02-07,87.3822011098678,87.3822011098678,87.37265014648438,87.37265014648438,6391100
2025-02-10,87.39176108713944,87.39176108713944,87.38221740722656,87.38221740722656,5466500
2025-02-11,87.39173889160156,87.40128985434056,87.39173889160156,87.39173889160156,6959400
2025-02-12,87.40129852294922,87.4108494866355,87.40129852294922,87.40129852294922,6275700
2025-02-13,87.42040252685547,87.42040252685547,87.41085156294231,87.42040252685547,6340500
2025-02-14,87.44905090332031,87.45859458228487,87.44905090332031,87.44905090332031,6058900
2025-02-18,87.45859631342731,87.46814727783203,87.45859631342731,87.46814727783203,8777200
2025-02-19,87.47769165039062,87.47769165039062,87.46814068670561,87.47769165039062,5685800
2025-02-20,87.4872596034038,87.4968032836914,87.4872596034038,87.4968032836914,5454900
2025-02-21,87.51588543798577,87.52543640136719,87.51588543798577,87.52543640136719,7185900
2025-02-24,87.53497314453125,87.53497314453125,87.52542946715641,87.53497314453125,9061400
2025-02-25,87.544524107156,87.544524107156,87.53497314453125,87.53497314453125,8348300
2025-02-26,87.55408477783203,87.55408477783203,87.54453381414827,87.55408477783203,8610600
2025-02-27,87.56362915039062,87.56362915039062,87.55408547188192,87.56362915039062,6620600
2025-02-28,87.5827407836914,87.59229174850931,87.5827407836914,87.5827407836914,13721500
2025-03-03,87.6009292602539,87.6009292602539,87.59135541536006,87.6009292602539,17874400
2025-03-04,87.61051041342631,87.61051041342631,87.6009292602539,87.6009292602539,12187400
2025-03-05,87.61051177978516,87.62009293310699,87.61051177978516,87.61051177978516,11850800
2025-03-06,87.62967545278762,87.62967545278762,87.6200942993164,87.6200942993164,10301700
2025-03-07,87.64882796545288,87.65840911865234,87.64882796545288,87.65840911865234,10375700
2025-03-10,87.6583949066313,87.66796875,87.6583949066313,87.66796875,29759000
2025-03-11,87.66798537485732,87.67756652832031,87.66798537485732,87.67756652832031,19163000
2025-03-12,87.68714904785156,87.68714904785156,87.6775678942393,87.68714904785156,20095800
2025-03-13,87.68713620259085,87.70629119873047,87.68713620259085,87.70629119873047,14549100
2025-03-14,87.72547149658203,87.73504534247664,87.72547149658203,87.72547149658203,15909000
2025-03-17,87.74462127685547,87.74462127685547,87.73504012325152,87.74462127685547,9386400
2025-03-18,87.74462127685547,87.75420243045942,87.74462127685547,87.74462127685547,8773100
2025-03-19,87.75419616699219,87.76377731991228,87.75419616699219,87.75419616699219,8833200
2025-03-20,87.76377973175532,87.77335357666016,87.76377973175532,87.77335357666016,8491000
2025-03-21,87.8021011352539,87.8021011352539,87.79251998162322,87.8021011352539,6544300
2025-03-24,87.8116749806057,87.8116749806057,87.8021011352539,87.8021011352539,8056300
2025-03-25,87.81165313720703,87.82123428845439,87.81165313720703,87.81165313720703,18837100
2025-03-26,87.83081680813491,87.83081680813491,87.82123565673828,87.82123565673828,7171300
2025-03-27,87.83084210871256,87.84041595458984,87.83084210871256,87.84041595458984,8399300
2025-03-28,87.85957473001775,87.86915588378906,87.85957473001775,87.86915588378906,10052200
2025-03-31,87.86915588378906,87.87872972928137,87.86915588378906,87.86915588378906,22045800
2025-04-01,87.88932037353516,87.88932037353516,87.87970557584681,87.88932037353516,19110200
2025-04-02,87.88932624170876,87.89894104003906,87.88932624170876,87.89894104003906,9035500
2025-04-03,87.90855407714844,87.90855407714844,87.89894661215138,87.90855407714844,24029500
2025-04-04,87.9374008178711,87.94700828312423,87.92778601867501,87.9374008178711,33920200
2025-04-07,87.95662865478569,87.95662865478569,87.93740638911865,87.94701385498047,37206000
2025-04-08,87.94701795808616,87.9758550249038,87.94701795808616,87.96624755859375,21800900
2025-04-09,87.95663275833995,87.96624755859375,87.95663275833995,87.96624755859375,22907000
2025-04-10,87.96623787166199,87.97584533691406,87.96623787166199,87.97584533691406,23678100
2025-04-11,88.00467476294487,88.0142822265625,87.99505996538556,88.0142822265625,34807600
2025-04-14,88.0142822265625,88.0142822265625,88.00467476294487,88.0142822265625,18027100
2025-04-15,88.02391638929028,88.03353118896484,88.01430158961573,88.03353118896484,10082100
2025-04-16,88.03352150261101,88.04312896728516,88.03352150261101,88.04312896728516,12016200
2025-04-17,88.08158874511719,88.09120354459806,88.07198127957946,88.08158874511719,8243800
2025-04-21,88.08158698293803,88.09120178222656,88.08158698293803,88.09120178222656,10032200
2025-04-22,88.09120178222656,88.10081658151508,88.09120178222656,88.09120178222656,9201200
2025-04-23,88.11042022705078,88.11042022705078,88.10080542897938,88.11042022705078,8478500
2025-04-24,88.11042022705078,88.1200276911801,88.11042022705078,88.11042022705078,20381700
2025-04-25,88.13926491052801,88.14887237548828,88.13926491052801,88.14887237548828,11894100
2025-04-28,88.14887824244927,88.15849304199219,88.14887824244927,88.15849304199219,9934400
2025-04-29,88.15849304199219,88.16810784153512,88.15849304199219,88.15849304199219,19478900
2025-04-30,88.16810607910156,88.17772087845229,88.16810607910156,88.16810607910156,17498400
2025-05-01,88.1893081665039,88.1893081665039,88.17966055115437,88.1893081665039,15747600
2025-05-02,88.20860647286467,88.21825408935547,88.20860647286467,88.21825408935547,14267400
2025-05-05,88.22790170584626,88.22790170584626,88.21825408935547,88.21825408935547,26580800
2025-05-06,88.22790121168823,88.237548828125,88.22790121168823,88.237548828125,8429300
2025-05-07,88.237548828125,88.2471890855866,88.237548828125,88.237548828125,6212900
2025-05-08,88.24718832114681,88.2568359375,88.24718832114681,88.2568359375,9354600
2025-05-09,88.28577423095703,88.28577423095703,88.2761266142975,88.28577423095703,9062400
2025-05-12,88.28577423095703,88.29542184761657,88.28577423095703,88.28577423095703,14492000
2025-05-13,88.30506134033203,88.30506134033203,88.29541372456006,88.30506134033203,23455700
2025-05-14,88.30506134033203,88.31470159712934,88.30506134033203,88.30506134033203,9141900
2025-05-15,88.32435251115176,88.32435251115176,88.31470489501953,88.31470489501953,6657100
2025-05-16,88.3532943725586,88.3532943725586,88.34364675573057,88.3532943725586,8756000
2025-05-19,88.3532943725586,88.36294198938661,88.3532943725586,88.3532943725586,7618200
2025-05-20,88.36294149455414,88.37258911132812,88.36294149455414,88.37258911132812,7925400
2025-05-21,88.38223266601562,88.39188028314949,88.38223266601562,88.38223266601562,12007400
2025-05-22,88.39187215914346,88.40151977539062,88.39187215914346,88.40151977539062,7876500
2025-05-23,88.4304540074252,88.44010162353516,88.4304540074252,88.44010162353516,14805900
2025-05-27,88.44010162353516,88.44974188067019,88.44010162353516,88.44010162353516,8996500
2025-05-28,88.44973754882812,88.45938516446557,88.44973754882812,88.44973754882812,9887600
2025-05-29,88.45938873291016,88.4690363489368,88.45938873291016,88.45938873291016,7477700
2025-05-30,88.48831939697266,88.49796701247324,88.48831939697266,88.48831939697266,19202100
2025-06-02,88.51348827510226,88.51348827510226,88.50381469726562,88.50381469726562,17013900
2025-06-03,88.51349713736946,88.52317810058594,88.51349713736946,88.52317810058594,8454700
2025-06-04,88.52317810058594,88.53285906380242,88.52317810058594,88.52317810058594,14872200
2025-06-05,88.5328598022461,88.54254076554332,88.5328598022461,88.5328598022461,7780200
2025-06-06,88.56188201904297,88.57156298088758,88.56188201904297,88.56188201904297,7582100
2025-06-09,88.57156421539958,88.58123779296875,88.57156421539958,88.58123779296875,8128000
2025-06-10,88.58123853256853,88.5909194946289,88.58123853256853,88.5909194946289,9514600
2025-06-11,88.5909194946289,88.60060045668926,88.5909194946289,88.5909194946289,7435700
2025-06-12,88.60060119628906,88.61028215843024,88.60060119628906,88.60060119628906,5315900
2025-06-13,88.63933563232422,88.63933563232422,88.6296546682202,88.63933563232422,6221300
2025-06-16,88.64900921201627,88.64900921201627,88.63933563232422,88.63933563232422,8456900
2025-06-17,88.64899518488875,88.65867614746094,88.64899518488875,88.65867614746094,5518300
2025-06-18,88.6683585880477,88.67803955078125,88.6683585880477,88.67803955078125,5063800
2025-06-20,88.7070686573479,88.7070686573479,88.6973876953125,88.6973876953125,6516900
2025-06-23,88.70705487931201,88.71673583984375,88.70705487931201,88.71673583984375,6474200
2025-06-24,88.71673583984375,88.72640941596624,88.71673583984375,88.71673583984375,16266600
2025-06-25,88.7361061331492,88.7361061331492,88.72642517089844,88.72642517089844,7119500
2025-06-26,88.73609161376953,88.74577257443626,88.73609161376953,88.73609161376953,7976100
2025-06-27,88.77482604980469,88.78450701243192,88.77482604980469,88.77482604980469,6878900
2025-06-30,88.79417369953593,88.79417369953593,88.78450012207031,88.78450012207031,16763400
2025-07-01,88.800048828125,88.800048828125,88.79033546239954,88.800048828125,18374200
2025-07-02,88.80976104736328,88.80976104736328,88.80005509008055,88.80976104736328,6569200
2025-07-03,88.84858589127973,88.86801261946246,88.84858589127973,88.8582992553711,4860800
2025-07-07,88.85832099632503,88.86803436279297,88.85832099632503,88.86803436279297,11518400
2025-07-08,88.86803436279297,88.87774032013317,88.86803436279297,88.86803436279297,10532400
2025-07-09,88.87772369384766,88.88743705849852,88.87772369384766,88.87772369384766,10322900
2025-07-10,88.88743476792366,88.89714813232422,88.88743476792366,88.89714813232422,9514400
2025-07-11,88.91656494140625,88.92627830553255,88.91656494140625,88.91656494140625,5713900
2025-07-14,88.93599815487366,88.93599815487366,88.92628479003906,88.92628479003906,6587100
2025-07-15,88.9360122680664,88.94571822531474,88.9360122680664,88.9360122680664,6166500
2025-07-16,88.94570808248555,88.9554214477539,88.94570808248555,88.9554214477539,6745200
2025-07-17,88.96513481302225,88.96513481302225,88.9554214477539,88.9554214477539,6559900
2025-07-18,88.98454933056854,89.00397606005647,88.98454933056854,88.9942626953125,6681400
2025-07-21,89.01368713378906,89.01368713378906,89.00397376929509,89.01368713378906,6678700
2025-07-22,89.02339935302734,89.02339935302734,89.01369339697668,89.02339935302734,4792100
2025-07-23,89.02338295008887,89.03309631347656,89.02338295008887,89.03309631347656,6437300
2025-07-24,89.03309631347656,89.04280967686425,89.03309631347656,89.03309631347656,4807700
2025-07-25,89.06224822998047,89.07196159546604,89.06224822998047,89.06224822998047,5153900
2025-07-28,89.0816738145793,89.0816738145793,89.07196044921875,89.07196044921875,6305300
2025-07-29,89.08167266845703,89.09137862456582,89.08167266845703,89.08167266845703,7664300
2025-07-30,89.09137725830078,89.1010906233874,89.09137725830078,89.09137725830078,6895100
2025-07-31,89.10110473632812,89.11081810295329,89.10110473632812,89.10110473632812,11795100
2025-08-01,89.13909912109375,89.13909912109375,89.12935186624547,89.13909912109375,20144800
2025-08-04,89.14885711669922,89.14885711669922,89.13910986067658,89.14885711669922,20328000
2025-08-05,89.15859693774397,89.15859693774397,89.14885711669922,89.14885711669922,8588400
2025-08-06,89.168338071795,89.17808532714844,89.15859081644157,89.17808532714844,7208800
2025-08-07,89.17808532714844,89.18782514752448,89.17808532714844,89.17808532714844,7157900
2025-08-08,89.21706079228231,89.21706079228231,89.20731353759766,89.20731353759766,6243500
2025-08-11,89.21705627441406,89.22679609362862,89.21705627441406,89.21705627441406,8361400
2025-08-12,89.22679901123047,89.23654626574026,89.22679901123047,89.22679901123047,6571900
2025-08-13,89.2365493774414,89.24629663229108,89.2365493774414,89.2365493774414,6791500
2025-08-14,89.25604719409174,89.25604719409174,89.24630737304688,89.24630737304688,6475800
2025-08-15,89.28527069091797,89.28527069091797,89.27552343688988,89.28527069091797,5354600
2025-08-18,89.28527069091797,89.29501050996969,89.28527069091797,89.28527069091797,15606200
2025-08-19,89.30476379394531,89.30476379394531,89.29501653925908,89.30476379394531,11862700
2025-08-20,89.31451727100188,89.32426452636719,89.31451727100188,89.32426452636719,6916000
2025-08-21,89.32426452636719,89.3340043467551,89.32426452636719,89.32426452636719,4656000
2025-08-22,89.36322492631098,89.36322492631098,89.35348510742188,89.35348510742188,7468100
2025-08-25,89.36323547363281,89.37298272864861,89.36323547363281,89.36323547363281,7319800
2025-08-26,89.38272546497225,89.38272546497225,89.37297821044922,89.37297821044922,8729600
2025-08-27,89.38272857666016,89.39247583152253,89.38272857666016,89.38272857666016,4919400
2025-08-28,89.3924789428711,89.40221876309545,89.3924789428711,89.3924789428711,5490300
2025-08-29,89.43145751953125,89.44120477521525,89.43145751953125,89.43145751953125,11546500
2025-09-02,89.45297241210938,89.45297241210938,89.4431908355887,89.45297241210938,13477100
2025-09-03,89.46276092529297,89.46276092529297,89.45297934801387,89.46276092529297,7040700
2025-09-04,89.47252585780691,89.48230743408203,89.4627517426884,89.48230743408203,9180600
2025-09-05,89.5018685085858,89.51165008544922,89.5018685085858,89.51165008544922,10223000
2025-09-08,89.52141571044922,89.53119728556966,89.52141571044922,89.52141571044922,9201200
2025-09-09,89.53120422363281,89.53120422363281,89.52142264775436,89.53120422363281,8740800
2025-09-10,89.53119573483735,89.54096984863281,89.53119573483735,89.54096984863281,9027200
2025-09-11,89.5507583618164,89.5507583618164,89.54097678610754,89.5507583618164,9714300
2025-09-12,89.57031943688666,89.5801010131836,89.57031943688666,89.5801010131836,7154200
2025-09-15,89.58010032075134,89.58988189697266,89.58010032075134,89.58988189697266,8876200
2025-09-16,89.59966278076172,89.60943689575096,89.59966278076172,89.59966278076172,7036400
2025-09-17,89.60943603515625,89.61921761120804,89.60943603515625,89.60943603515625,5395900
2025-09-18,89.62899849492155,89.62899849492155,89.61921691894531,89.61921691894531,6032900
2025-09-19,89.6583251953125,89.6583251953125,89.64854362048905,89.6583251953125,6689800
2025-09-22,89.65833213291576,89.6681137084961,89.65833213291576,89.6681137084961,6255200
2025-09-23,89.6681137084961,89.67788782292038,89.6681137084961,89.6681137084961,7854700
2025-09-24,89.67789389983105,89.68767547607422,89.67789389983105,89.68767547607422,6711500
2025-09-25,89.68767547607422,89.69745705231739,89.68767547607422,89.68767547607422,11455100
2025-09-26,89.71701049804688,89.71701049804688,89.7072363832049,89.71701049804688,7888800
2025-09-29,89.71701743447586,89.72679901123047,89.71701743447586,89.72679901123047,6928500
2025-09-30,89.72679901123047,89.73658058798506,89.72679901123047,89.72679901123047,14165800
2025-10-01,89.74739837646484,89.74739837646484,89.73758353157224,89.74739837646484,15501400
2025-10-02,89.75720977783203,89.75720977783203,89.74739493331597,89.75720977783203,7225200
2025-10-03,89.7866550553767,89.7866550553767,89.77684020996094,89.77684020996094,6177600
2025-10-06,89.79647064208984,89.79647064208984,89.78665579659307,89.79647064208984,7041200
2025-10-07,89.79647064208984,89.80627800105307,89.79647064208984,89.79647064208984,7071900
2025-10-08,89.81608581542969,89.81608581542969,89.80627097070125,89.81608581542969,7236300
2025-10-09,89.81608581542969,89.82590066015813,89.81608581542969,89.81608581542969,9389800
2025-10-10,89.84552420541789,89.85533905029297,89.84552420541789,89.85533905029297,14648000
2025-10-13,89.85534323572243,89.86515808105469,89.84552839039019,89.86515808105469,13286000
2025-10-14,89.87496543985351,89.87496543985351,89.86515808105469,89.86515808105469,8281800
2025-10-15,89.88478432819561,89.88478432819561,89.87496948242188,89.87496948242188,11747900
2025-10-16,89.88478088378906,89.88478088378906,89.87496603839145,89.88478088378906,7811800
2025-10-17,89.91421104463618,89.91421104463618,89.90440368652344,89.90440368652344,10183500
2025-10-20,89.92402648925781,89.92402648925781,89.91421164454667,89.92402648925781,8215400
2025-10-21,89.93384133396894,89.93384133396894,89.92402648925781,89.92402648925781,6989600
2025-10-22,89.94364929199219,89.94364929199219,89.93383444803254,89.94364929199219,13191400
2025-10-23,89.94366096405393,89.9534683227539,89.94366096405393,89.9534683227539,7399500
2025-10-24,89.98290252685547,89.98290252685547,89.97309516846559,89.98290252685547,8743100
2025-10-27,89.98290252685547,89.99271737177847,89.98290252685547,89.98290252685547,11472400
2025-10-28,90.00252877277009,90.00252877277009,89.99271392822266,89.99271392822266,13039400
2025-10-29,90.00252593038188,90.02214813232422,90.00252593038188,90.02214813232422,13416300
2025-10-30,90.02214813232422,90.03196297656169,90.02214813232422,90.02214813232422,7897200
2025-10-31,90.04178619384766,90.05159355246452,90.04178619384766,90.04178619384766,14371000
2025-11-03,90.05458068847656,90.05458068847656,90.05458068847656,90.05458068847656,17922800
2025-11-04,90.0644302368164,90.0644302368164,90.05458287490461,90.0644302368164,12162100
2025-11-05,90.08411951789965,90.08411951789965,90.07427215576172,90.07427215576172,7973200
2025-11-06,90.08411407470703,90.09396143624994,90.08411407470703,90.08411407470703,15915800
2025-11-07,90.11365509033203,90.12350245257895,90.11365509033203,90.11365509033203,11525000
2025-11-10,90.13334655761719,90.13334655761719,90.12349919572614,90.13334655761719,13043700
2025-11-11,90.13334437092949,90.13334437092949,90.12349700927734,90.12349700927734,6181200
2025-11-12,90.13334655761719,90.14318640817193,90.13334655761719,90.13334655761719,6371200
2025-11-13,90.14317321777344,90.15302057822356,90.14317321777344,90.14317321777344,6625900
2025-11-14,90.18256378173828,90.18256378173828,90.17271642034544,90.18256378173828,10192200
2025-11-17,90.18256378173828,90.19241114313111,90.18256378173828,90.18256378173828,9767000
2025-11-18,90.2022705078125,90.2022705078125,90.19242314510926,90.2022705078125,9642600
2025-11-19,90.21211035917881,90.21211035917881,90.2022705078125,90.2022705078125,6206200
2025-11-20,90.21209935480657,90.2219467163086,90.20225950464055,90.2219467163086,10933900
2025-11-21,90.24165344238281,90.24165344238281,90.24165344238281,90.24165344238281,9431800
2025-11-24,90.24165344238281,90.25149329385762,90.24165344238281,90.24165344238281,7347100
2025-11-25,90.26133728027344,90.26133728027344,90.25148991782999,90.26133728027344,8992400
2025-11-26,90.28101141950596,90.28101141950596,90.27117156982422,90.27117156982422,6749500
2025-11-28,90.30072021484375,90.31056757739584,90.30072021484375,90.30072021484375,10775200
2025-12-01,90.32144683714338,90.32144683714338,90.31156921386719,90.31156921386719,16856800
2025-12-02,90.33133178754369,90.3412094116211,90.32145416346627,90.3412094116211,7403400
2025-12-03,90.34121175823033,90.35108184814453,90.34121175823033,90.35108184814453,6530900
2025-12-04,90.36095428466797,90.37083190843487,90.36095428466797,90.36095428466797,7236700
2025-12-05,90.39057678117135,90.39057678117135,90.38069915771484,90.38069915771484,7308400
2025-12-08,90.39058685302734,90.40046447758446,90.39058685302734,90.39058685302734,7579000
2025-12-09,90.41033172607422,90.41033172607422,90.40045410265071,90.41033172607422,9285600
2025-12-10,90.41033172607422,90.42020181507864,90.41033172607422,90.41033172607422,6974200
2025-12-11,90.42019653320312,90.43007415604963,90.42019653320312,90.42019653320312,7144500
2025-12-12,90.45970916748047,90.45970916748047,90.44983154357726,90.45970916748047,6040700
2025-12-15,90.45970916748047,90.46958679138368,90.45970916748047,90.45970916748047,6058100
2025-12-16,90.46958923339844,90.47946685756827,90.46958923339844,90.46958923339844,7212200
2025-12-17,90.47946166992188,90.48933175910615,90.47946166992188,90.47946166992188,9641200
2025-12-18,90.49433135986328,90.49433135986328,90.48442179213396,90.49433135986328,10277300
2025-12-19,90.51416123733645,90.52407836914062,90.51416123733645,90.52407836914062,7581800
2025-12-22,90.52407836914062,90.53398793638965,90.52407836914062,90.52407836914062,11026900
2025-12-23,90.53398793638965,90.53398793638965,90.52407836914062,90.52407836914062,7111200
2025-12-24,90.55382537841797,90.55382537841797,90.5439082462657,90.55382537841797,5073500
2025-12-26,90.57365525519519,90.58357238769531,90.57365525519519,90.58357238769531,5588900
2025-12-29,90.58357238769531,90.59348952019543,90.58357238769531,90.58357238769531,7988900
2025-12-30,90.59349060058594,90.60340016864856,90.59349060058594,90.59349060058594,7852900
2025-12-31,90.61331831681156,90.61331831681156,90.60340118408203,90.60340118408203,11225900
2026-01-02,90.64305877685547,90.64305877685547,90.6331492090506,90.64305877685547,8517900
2026-01-05,90.64305877685547,90.65297590921591,90.64305877685547,90.64305877685547,11770200
2026-01-06,90.65296936035156,90.66288649199558,90.65296936035156,90.65296936035156,9135800
2026-01-07,90.66288858942005,90.67279815673828,90.66288858942005,90.67279815673828,8767200
2026-01-08,90.67279815673828,90.67279815673828,90.67279815673828,90.67279815673828,7116500
2026-01-09,90.69263458251953,90.7025517146294,90.69263458251953,90.69263458251953,7776600
2026-01-12,90.70255279541016,90.71246236308271,90.70255279541016,90.70255279541016,6189700
2026-01-13,90.71246337890625,90.72238051124533,90.71246337890625,90.71246337890625,7777400
2026-01-14,90.72238159179688,90.72238159179688,90.71246445933967,90.72238159179688,8005900
2026-01-15,90.73229872425406,90.73229872425406,90.72238159179688,90.72238159179688,8938400
2026-01-16,90.76203918457031,90.76203918457031,90.76203918457031,90.76203918457031,7648200
2026-01-20,90.77195631665901,90.78186588419236,90.76203918457031,90.76203918457031,9335100
2026-01-21,90.78186696511226,90.78186696511226,90.77195739746094,90.77195739746094,8153800
2026-01-22,90.7917774830468,90.7917774830468,90.7818603515625,90.7818603515625,7679200
2026-01-23,90.81161499023438,90.82153212289907,90.81161499023438,90.81161499023438,8147700
2026-01-26,90.82153212289907,90.83144925556375,90.81161499023438,90.81161499023438,10052800
2026-01-27,90.82152557373047,90.83144270568003,90.82152557373047,90.82152557373047,8178400
2026-01-28,90.83145141601562,90.8413685489162,90.83145141601562,90.83145141601562,6265500
2026-01-29,90.84136301526688,90.85127258300781,90.84136301526688,90.85127258300781,10237300
2026-01-30,90.86119187625674,90.87110900878906,90.86119187625674,90.87110900878906,14545800
2026-02-02,90.88502502441406,90.88502502441406,90.87507815486953,90.88502502441406,21391700
2026-02-03,90.88502502441406,90.89497189395858,90.88502502441406,90.88502502441406,11836100
2026-02-04,90.89497561539979,90.90492248535156,90.89497561539979,90.90492248535156,9216600
2026-02-05,90.90492248535156,90.91486176806463,90.90492248535156,90.90492248535156,9393900
2026-02-06,90.93475341796875,90.93475341796875,90.93475341796875,90.93475341796875,12369800
2026-02-09,90.93475341796875,90.94469270045337,90.93475341796875,90.93475341796875,9180300
2026-02-10,90.95464138896503,90.95464138896503,90.94469451904297,90.94469451904297,7085300
2026-02-11,90.95463748109124,90.96458435058594,90.95463748109124,90.96458435058594,5732300
2026-02-12,90.97453122008064,90.97453122008064,90.96458435058594,90.96458435058594,6366300
2026-02-13,90.99441714420205,91.00436401367188,90.99441714420205,91.00436401367188,9832500
2026-02-17,91.0143051147461,91.0143051147461,91.004365832316,91.0143051147461,6710000
2026-02-18,91.0143069753429,91.02425384521484,91.0143069753429,91.02425384521484,8752800
2026-02-19,91.02425384521484,91.03420071508678,91.02425384521484,91.02425384521484,4941800
2026-02-20,91.06403164747569,91.06403164747569,91.05408477783203,91.05408477783203,6518200
2026-02-23,91.06403164747569,91.06403164747569,91.05408477783203,91.05408477783203,7714900
2026-02-24,91.07398223876953,91.07398223876953,91.0640353687194,91.07398223876953,5476100
2026-02-25,91.08392333984375,91.08392333984375,91.073984056834,91.08392333984375,6009100
2026-02-26,91.08391757129924,91.09386444091797,91.08391757129924,91.09386444091797,6447700
2026-02-27,91.11376190185547,91.12370118464173,91.11376190185547,91.11376190185547,11530600
2026-03-02,91.12672424316406,91.12672424316406,91.11675092096029,91.12672424316406,15489300
2026-03-03,91.1366958618164,91.1366958618164,91.12672253979905,91.1366958618164,11602900
2026-03-04,91.14666748046875,91.14666748046875,91.13669415863777,91.14666748046875,9932500
2026-03-05,91.15663146972656,91.15663146972656,91.14666575549978,91.15663146972656,9249000
2026-03-06,91.1865480511142,91.1865480511142,91.17658233642578,91.17658233642578,8733200
2026-03-09,91.19651964759908,91.19651964759908,91.1865463256836,91.1865463256836,13422900
2026-03-10,91.19651794433594,91.19651794433594,91.18654462260672,91.19651794433594,9226800
2026-03-11,91.19651794433594,91.20649126606516,91.19651794433594,91.19651794433594,6613400
2026-03-12,91.20649548884417,91.21646881103516,91.20649548884417,91.21646881103516,10138900
2026-03-13,91.24637603759766,91.24637603759766,91.23640271596769,91.24637603759766,11182000
2026-03-16,91.2563417518122,91.2563417518122,91.24637603759766,91.24637603759766,8509100
2026-03-17,91.26632097852527,91.26632097852527,91.25634765625,91.25634765625,7548300
2026-03-18,91.26631757165171,91.27629089355469,91.26631757165171,91.27629089355469,15874000
2026-03-19,91.27629089355469,91.27629089355469,91.26631757165171,91.27629089355469,14921000
2026-03-20,91.30620574951172,91.30620574951172,91.29623242733592,91.30620574951172,14839100
2026-03-23,91.31617736816406,91.31617736816406,91.30620404617432,91.31617736816406,30253900
2026-03-24,91.31617564303612,91.32614135742188,91.31617564303612,91.32614135742188,17380200
2026-03-25,91.32614308273808,91.33611640472783,91.31617736816406,91.31617736816406,16949500
2026-03-26,91.33611297607422,91.33611297607422,91.32613965445886,91.33611297607422,13198900
2026-03-27,91.35606211755879,91.36602783203125,91.35606211755879,91.36602783203125,11244000
2026-03-30,91.36602612898142,91.3759994506836,91.36602612898142,91.3759994506836,12480000
2026-03-31,91.3759994506836,91.38597277238578,91.3759994506836,91.3759994506836,20279800
2026-04-01,91.4000015258789,91.4000015258789,91.38999938964844,91.4000015258789,22095200
2026-04-02,91.43000030517578,91.44000244140625,91.41999816894531,91.41999816894531,11510300
2026-04-06,91.43000030517578,91.44000244140625,91.43000030517578,91.44000244140625,17291500
2026-04-07,91.44999694824219,91.44999694824219,91.44000244140625,91.44999694824219,9231600
2026-04-08,91.45999908447266,91.45999908447266,91.44999694824219,91.44999694824219,13839400
2026-04-09,91.45999908447266,91.47000122070312,91.45999908447266,91.45999908447266,15586500
2026-04-10,91.48999786376953,91.5,91.48999786376953,91.48999786376953,10595200
2026-04-13,91.5,91.51000213623047,91.48999786376953,91.48999786376953,9906200
2026-04-14,91.5,91.51000213623047,91.5,91.5,21667600
2026-04-15,91.51000213623047,91.5199966430664,91.51000213623047,91.51000213623047,18583600
2026-04-16,91.5199966430664,91.52999877929688,91.5199966430664,91.5199966430664,17161997