raw_data/yahoo/real_estate/IYR.csv

date,open,high,low,close,volume
2015-01-02,54.73917531330832,55.071271335150925,54.4636074208898,54.96528244018555,12872400
2015-01-05,54.82399832930092,55.269150904026546,54.71801475514977,55.14903259277344,17764500
2015-01-06,55.276186083834624,55.77079377792623,55.219657949989994,55.551753997802734,12123800
2015-01-07,55.57297680502136,56.392613567504675,55.45992048422527,56.27249526977539,10974600
2015-01-08,56.41378863771636,56.71762064476804,56.15235543010865,56.59043502807617,10114600
2015-01-09,56.63283381978759,56.83067691443237,56.25127696976409,56.611637115478516,7466600
2015-01-12,56.696442961531595,56.97201099167755,56.526863879323734,56.922550201416016,7158000
2015-01-13,57.007336877034426,57.25464080421834,56.44913350377857,56.77416229248047,12015700
2015-01-14,56.5127245151193,57.16278204067345,56.39966821981204,57.14864730834961,10170100
2015-01-15,57.353557401061224,57.39595620691661,56.93667444436587,57.22637176513672,12157200
2015-01-16,57.162773271150705,57.791633992564435,57.04265501893011,57.71390914916992,12006100
2015-01-20,57.86937145542104,57.98242236721673,57.0991902186017,57.2617073059082,14678600
2015-01-21,57.219301570761246,57.26876234480387,56.9790596748256,57.176902770996094,6809800
2015-01-22,57.417143679728774,58.33570166627284,57.339418837452435,58.29330825805664,10640200
2015-01-23,58.25798934930978,58.47703458410086,58.046016871835306,58.17320251464844,5036800
2015-01-26,58.201468167364474,58.75967153757331,58.03188371180294,58.74553680419922,8672500
2015-01-27,58.533563139507216,58.879794051394704,58.43464156205984,58.667816162109375,4193200
2015-01-28,58.79498788911296,59.02816243392395,58.236784610998924,58.250919342041016,12341600
2015-01-29,58.455842458081804,58.455842458081804,57.80577946006346,58.349853515625,6878100
2015-01-30,58.34277630576352,58.34277630576352,57.353555327757384,57.39595413208008,10085200
2015-02-02,57.417156444461824,57.42421842018786,56.215957500031216,57.21224594116211,24404900
2015-02-03,57.03559045638083,57.79870419766727,56.90840483283309,57.7421760559082,9988800
2015-02-04,57.57967092382147,57.798716170808504,57.27583883745235,57.572608947753906,7781900
2015-02-05,57.629128501739594,58.229730664970084,57.537274300582766,58.17320251464844,10348300
2015-02-06,58.01066078605814,58.03185748571868,56.420843621691525,56.639888763427734,16536500
2015-02-09,56.569253517683464,56.91548441717317,56.35021365986785,56.37141036987305,8727900
2015-02-10,56.41379087784778,56.67522948665696,55.96157653183531,56.56924057006836,9174000
2015-02-11,56.57632429988768,56.8306956169482,56.060514298397806,56.44913864135742,7335800
2015-02-12,56.88015059716192,57.099190445827325,56.3855427482977,57.05679702758789,9485200
2015-02-13,57.08505889097683,57.23344123988542,56.45619805429809,56.74589538574219,8445900
2015-02-17,56.5833625793457,57.219290545084355,56.49857038697421,56.5833625793457,12515100
2015-02-18,56.71763476890512,57.141590524000485,56.23009427585964,57.063865661621094,14340800
2015-02-19,56.58337972293142,56.98613332478868,55.89799078502224,55.97571563720703,12481500
2015-02-20,56.307796333260505,56.63282499392616,55.912104814816914,56.49150466918945,11002900
2015-02-23,56.71056882089303,56.964940099805446,56.45619754198062,56.936676025390625,13375200
2015-02-24,56.583387560037345,56.61871361267377,55.664823938347745,55.862667083740234,20628500
2015-02-25,55.79906668784289,56.505652300421225,55.7778699819968,55.98278045654297,10763300
2015-02-26,55.79198890813393,56.011028682084635,55.37510606212201,55.50935363769531,9507800
2015-02-27,55.53763603903173,55.982788488951606,55.32566355933667,55.90506362915039,8342300
2015-03-02,55.91919304193763,56.682306907772364,55.91919304193763,56.12410354614258,14633600
2015-03-03,55.89799078502224,56.117030609822656,55.58709137628306,55.97571563720703,9993100
2015-03-04,55.989831980195135,56.05342747668304,55.424566830137316,55.50935363769531,8349000
2015-03-05,55.6718956347968,56.1665035367436,55.64363155599673,55.693092346191406,10928000
2015-03-06,54.908780237324486,55.00063444789556,53.93369380303344,53.997283935546875,20520000
2015-03-09,54.364705591246135,54.54135201659765,54.1951211415175,54.47775650024414,9657400
2015-03-10,54.279908889957916,54.534280152751975,54.16685799028313,54.209251403808594,12492000
2015-03-11,54.32939599754602,54.48484577689838,54.103288697803485,54.28700256347656,8404700
2015-03-12,54.583744671024114,55.21967287156918,54.52721652190433,55.18434143066406,8212300
2015-03-13,55.134877042149206,55.22673662616663,54.68973002629013,54.979427337646484,6949400
2015-03-16,55.219675931250414,55.85560416703179,55.219675931250414,55.58003616333008,7447800
2015-03-17,55.55176926832406,55.777876475037196,55.269133912227375,55.53056716918945,9367700
2015-03-18,55.516446332432594,56.837763724889726,55.26207501205773,56.62578582763672,18583800
2015-03-19,56.576301280279694,56.91546469530311,56.399654903684485,56.54096984863281,11850700
2015-03-20,56.90840810758257,57.9682865678635,56.73882906336739,57.91175842285156,17722200
2015-03-23,57.869367953054414,58.22972815730959,57.70685087558376,57.826969146728516,7329000
2015-03-24,57.62206103320582,57.80576941800735,57.33235833353933,57.36062240600586,12777500
2015-03-25,57.510235633230714,57.666954111465124,56.299190671357046,56.41317367553711,15304100
2015-03-26,56.24932569278497,56.41317490611577,55.943003156130004,56.09260177612305,10719700
2015-03-27,56.270695848388456,56.49865642549957,56.049860567908304,56.28494644165039,7485200
2015-03-30,56.75509995169822,57.01155622247468,56.34904509547009,56.918949127197266,11187600
2015-03-31,56.541396495853235,57.13266561039723,56.406043049929444,56.505775451660156,7088100
2015-04-01,56.413183023665724,56.79074227631149,56.07123938947144,56.49866485595703,11385800
2015-04-02,56.327692383730195,57.04719522748984,56.327692383730195,56.876220703125,9028100
2015-04-06,57.13977970137011,57.57433026727252,56.961685385344765,57.446102142333984,10547300
2015-04-07,57.62419276900844,57.62419276900844,56.51288604736328,56.51288604736328,9165700
2015-04-08,56.56276663164065,56.769356729785535,56.434538482275144,56.66962432861328,5823400
2015-04-09,56.60551502408103,56.60551502408103,55.55831923824332,55.67230224609375,10568000
2015-04-10,56.02135741575367,56.2279475106894,55.46570392213737,55.63667297363281,8593000
2015-04-13,55.72217641876271,55.85040460342018,55.45146945392486,55.47996520996094,7430900
2015-04-14,55.68652492692095,55.87174452241024,55.47281502597801,55.59391784667969,5267000
2015-04-15,55.80052605981004,55.80052605981004,55.25911768476994,55.26624298095703,9424600
2015-04-16,55.11665007767149,55.66517837068292,54.96705145230473,55.49420928955078,7173900
2015-04-17,55.209269921369675,55.551213597448516,54.87445154385778,55.202144622802734,10724100
2015-04-20,55.487061287485936,55.56542321656626,55.116627524111856,55.273345947265625,10799100
2015-04-21,55.42295111719166,55.68652721602343,55.20923577245677,55.31609344482422,8797900
2015-04-22,55.42297913289852,55.65805960892911,55.2876256504796,55.47996520996094,5737300
2015-04-23,55.380205194510204,55.70077821397005,55.32321914583454,55.57966995239258,5199300
2015-04-24,55.66517694935086,55.9857446476645,55.47995727909839,55.67230224609375,4576400
2015-04-27,55.786288945026456,56.08549167207599,55.458595896362546,55.52271270751953,9280800
2015-04-28,55.69366538566902,55.70791054227467,55.18787808354063,55.508445739746094,5714900
2015-04-29,54.86016716375859,55.25197134468532,54.33300414686548,54.41849136352539,11455400
2015-04-30,54.38289845785564,54.3900237550141,53.44256032828206,53.78450393676758,17918700
2015-05-01,53.73463210213719,54.41138851610268,53.66339544303693,54.06945037841797,21746800
2015-05-04,54.32589704481121,54.596598475288715,54.09793651519653,54.2119140625,14824500
2015-05-05,54.06946235724132,54.06946235724132,52.95814957603836,53.02226638793945,11862900
2015-05-06,53.03649063521836,53.20746510952822,52.637561065177536,52.8797721862793,12904800
2015-05-07,53.07923796101228,53.841481509414606,52.95812968069934,53.57789993286133,16791000
2015-05-08,54.3828822834566,55.00265251168978,54.27603003290576,54.397132873535156,13075500
2015-05-11,54.240407269904416,54.49686353309606,53.471038480329504,53.60639190673828,13330800
2015-05-12,53.31431754108702,53.905592037958286,52.90826267450233,53.763118743896484,11913400
2015-05-13,54.140683840077116,54.2974077418471,53.207471160457416,53.31432342529297,12145200
2015-05-14,53.62777896248376,54.30454086908545,53.58503805038588,54.283164978027344,7909700
2015-05-15,54.52537778638094,54.895811717289014,54.32591294396819,54.73196792602539,13163300
2015-05-18,54.60372101451229,54.73194914563668,54.36863520161632,54.56809997558594,7063100
2015-05-19,54.19055323732912,54.817443446365026,54.19055323732912,54.49687576293945,8381900
2015-05-20,54.53248135706797,54.78181231074678,54.37575749046781,54.382877349853516,8277000
2015-05-21,54.418500739527815,54.503987970916704,53.934083965005605,54.133548736572266,5536800
2015-05-22,54.11218321851068,54.425630993825806,53.820111329246224,54.147804260253906,4251100
2015-05-26,54.41138324045356,54.41138324045356,53.61352403987603,53.82011413574219,6393800
2015-05-27,53.976833148443674,54.33302184805993,53.7417527373032,54.22616958618164,5962500
2015-05-28,54.29028416482238,54.35440096076219,53.89847983300029,54.1905517578125,7022300
2015-05-29,54.119304433121556,54.247532564717375,53.535155263631154,53.60639190673828,15271600
2015-06-01,53.7488773352893,54.26178997754399,53.52804206126637,54.126441955566406,8459900
2015-06-02,53.9412173449628,53.98395824955998,53.53516244626493,53.68476104736328,9112700
2015-06-03,53.63488733493592,53.71324927239425,52.943880487352885,53.0364875793457,11585400
2015-06-04,52.96526665982906,53.235973591413014,52.82991862904615,52.986637115478516,8710300
2015-06-05,52.14601928070888,52.75154436965098,52.1246488300418,52.345489501953125,17844800
2015-06-08,52.45947510234176,52.50934130655467,52.174523034692875,52.23863983154297,7176200
2015-06-09,52.21726505127838,52.35261306006603,51.818330015619146,51.86107635498047,7886200
2015-06-10,51.789826657845374,52.68029826774648,51.76845620880893,52.231502532958984,12669800
2015-06-11,52.644691467285156,52.77291961795276,52.48796756813495,52.644691467285156,8347600
2015-06-12,52.56634192371791,52.76580677516292,52.452358902886715,52.54497146606445,4892600
2015-06-15,52.48797307846396,52.56633503626571,52.16028008902429,52.27425765991211,5062100
2015-06-16,52.41673371617326,52.77292243873219,52.2457592161388,52.7159309387207,5015000
2015-06-17,52.68029948678895,53.15759641134639,52.359731873809444,53.04361343383789,15038300
2015-06-18,53.07211455714592,54.00532718129718,53.06498926157761,53.777366638183594,13450000
2015-06-19,53.73463292461471,53.784499130249024,53.27871177738416,53.42831039428711,11366700
2015-06-22,53.285845743475484,53.649154400060375,52.89403589616668,52.901161193847656,9208800
2015-06-23,52.75154916534287,52.87977731601047,52.47372241139779,52.644691467285156,10518500
2015-06-24,52.67197726960447,52.80854665336034,52.305399467005344,52.34852981567383,7574800
2015-06-25,52.298236355421686,52.362923678290564,51.831030027305424,51.85259246826172,10651800
2015-06-26,51.787898262422196,52.24072591382671,51.64413953542772,52.104156494140625,9671100
2015-06-29,52.118547047009294,52.39886977406574,51.24163780490001,51.270389556884766,7226300
2015-06-30,51.64413393216817,51.7519515947574,51.205679459116965,51.248809814453125,13702600
2015-07-01,51.234451879254344,52.04667384591065,51.08350928424371,52.03229522705078,10856300
2015-07-02,52.31980192732648,52.75106722376663,52.089793403636016,52.14729690551758,7691800
2015-07-06,51.98918186070362,52.49951326660901,51.85261237044811,52.38450622558594,11054900
2015-07-07,52.794195855546874,53.297343306969836,52.607317686921014,53.18952560424805,12555400
2015-07-08,52.95231600958044,53.175140674803316,52.77981101379091,52.9091911315918,7358500
2015-07-09,53.08888854769281,53.232641805306784,52.52824316562894,52.657623291015625,8497100
2015-07-10,52.772640864225124,53.39078993103202,52.73670528080054,53.02421188354492,12232300
2015-07-13,53.124839412450925,53.68548489802674,52.89482538366466,53.103271484375,9096300
2015-07-14,53.16077690163335,53.44109965449323,52.995461167298785,53.247032165527344,5039200
2015-07-15,53.04577321971839,53.46265993540646,53.024205291740586,53.29734420776367,5691900
2015-07-16,53.64235788498763,53.77173804236402,53.43391177122365,53.67829895019531,6128500
2015-07-17,53.83643047138259,53.83643047138259,53.31890984564133,53.469852447509766,11760900
2015-07-20,53.50578399662249,53.67828901324459,53.22546128817324,53.56328201293945,4780500
2015-07-21,53.5129740168317,53.79329675773585,53.36922073364258,53.36922073364258,5816200
2015-07-22,53.48421366154194,53.77172015220184,53.39076911662616,53.52014923095703,6674800
2015-07-23,53.599219117534254,53.62797086548955,52.82293837424687,53.13920211791992,8558000
2015-07-24,53.160776650891634,53.39078520302093,52.97389298858769,53.153587341308594,5632000
2015-07-27,53.225460322663785,53.548907908442324,53.11764263279244,53.268585205078125,6326100
2015-07-28,53.14640149954857,53.53454194476268,53.14640149954857,53.36922073364258,6276000
2015-07-29,53.39797897935435,53.75017840467466,53.04577955403404,53.64236068725586,7111000
2015-07-30,53.41234169353374,53.6495395288033,53.275777729698774,53.44109344482422,6573800
2015-07-31,53.90111144766908,54.18143417289641,53.69266536001667,53.786109924316406,10817000
2015-08-03,53.79329127375945,54.09518191181824,53.735793256647206,54.05205154418945,6576300
2015-08-04,53.95860449477835,54.32518240435905,53.64953007764853,53.77172088623047,11675200
2015-08-05,53.908291633179026,53.97297895089804,53.347646277607566,53.54171371459961,19488200
2015-08-06,53.53452989074305,53.642342086941404,52.78700092203611,53.54171371459961,12177900
2015-08-07,53.484233104461886,53.82205390217745,53.15359064910318,53.728614807128906,8922300
2015-08-10,53.915473087864484,54.023290752193766,53.50577035048058,53.73577880859375,6650700
2015-08-11,53.685477674538895,54.25331239307007,53.527345792943436,54.09518051147461,15118000
2015-08-12,53.901105059219844,54.2101794996123,53.55609504621703,54.17424392700195,9449200
2015-08-13,54.15267097260899,54.51205956834067,53.71422193094433,54.28205108642578,6766300
2015-08-14,54.181452997120005,54.62709707905179,53.98019614845334,54.591156005859375,6172000
2015-08-17,54.59113258572833,55.02240334366647,54.36831338227298,55.00083541870117,13312500
2015-08-18,54.81395208129728,55.123026503833266,54.77801102692811,55.04396057128906,7646100
2015-08-19,54.84989671642865,55.00083929882129,54.43301002955961,54.74208450317383,12455500
2015-08-20,54.44018779607425,54.663012474287136,54.21736860169663,54.317996978759766,10035600
2015-08-21,54.00892983960076,54.2173759299303,53.19671340528441,53.25421142578125,15775300
2015-08-24,51.586640422227184,52.40605152604345,50.59472979904881,50.767234802246094,30430400
2015-08-25,51.924466455253864,51.931655763151674,49.437497854621974,49.48781204223633,19250300
2015-08-26,49.976603212252826,50.86788585729299,49.70346971176051,50.7241325378418,15152900
2015-08-27,51.31351238464292,52.14729670724808,50.84630603034422,51.74477767944336,12395800
2015-08-28,51.60822423171503,51.802291734569266,51.378215662040404,51.68729019165039,8457300
2015-08-31,51.65852378339065,51.70883797236679,50.659423828125,50.659423828125,10548700
2015-09-01,50.15628324547841,50.38629178105941,49.37281855622427,49.696266174316406,12235700
2015-09-02,50.16346590724765,50.3431602232284,49.753763086164945,50.228153228759766,8836800
2015-09-03,50.17784616851587,50.702556058613915,50.14909441581389,50.32878875732422,8479800
2015-09-04,49.97657675170081,50.05564268068808,49.07810527124068,49.372806549072266,11283100
2015-09-08,49.55969136861606,50.27128482570172,49.55969136861606,50.12034225463867,11894600
2015-09-09,50.52284732616452,50.7241040539163,49.43749227712082,49.509368896484375,9367600
2015-09-10,49.37999944939654,50.062841190364416,49.37999944939654,49.5668830871582,8826100
2015-09-11,49.73940447487618,50.400683991363486,49.47346028991786,50.37911605834961,8895200
2015-09-14,50.53006288343259,50.53724671041674,50.2353614619608,50.35036849975586,6123800
2015-09-15,50.36473025316572,50.925375726095375,50.08440751670089,50.77443313598633,7419200
2015-09-16,50.745674684155524,51.53632859247364,50.7384853759081,51.42851638793945,6440100
2015-09-17,51.43570160882219,52.81575818651776,51.17694134324399,51.93165969848633,23255500
2015-09-18,51.38539557815461,52.39168505034616,51.23445297990134,51.75916290283203,15598900
2015-09-21,51.78073635898489,52.43482109050761,51.78073635898489,52.21200180053711,12965300
2015-09-22,51.92448246658587,52.039489493073546,51.37821554228,51.521968841552734,7487300
2015-09-23,51.76634672857996,52.0322963448375,51.42133664224006,51.75916290283203,6846100
2015-09-24,51.69446621040607,51.881349858740236,51.01162991464404,51.28476333618164,9862500
2015-09-25,51.506765349183596,51.92032840614772,51.245567046311066,51.54304504394531,8098200
2015-09-28,51.36168016561164,51.42697700221333,50.280612320765925,50.61436462402344,11976500
2015-09-29,50.628862242221004,51.25283548944659,50.52002866923878,50.969871520996094,10142100
2015-09-30,51.347172533875316,51.55033118951554,51.020677238734265,51.4777717590332,9887100
2015-10-01,51.55755273257175,51.782476872400174,51.18026937672094,51.7171745300293,8296500
2015-10-02,51.90585094859114,52.167049407958984,51.187557953083335,52.167049407958984,12667900
2015-10-05,52.25408800902794,53.17553924643791,52.22507089168882,53.10298538208008,6663000
2015-10-06,53.11749695815007,53.33516409909341,52.86355565071974,52.972389221191406,4900900
2015-10-07,53.298892867602426,53.51656004313841,52.99416325025702,53.4875373840332,6780200
2015-10-08,53.42221903753661,54.01716953246657,53.26985427443919,53.93010711669922,8343400
2015-10-09,54.1332763383927,54.198573169764124,53.61087954539636,53.87207794189453,5761900
2015-10-12,53.901097911699914,54.35819231501262,53.77049871996686,54.162296295166016,5143600
2015-10-13,53.94463592521858,54.19132577867852,53.63990628462687,53.763248443603516,8391100
2015-10-14,53.857563846183695,53.94462627906653,53.28437884251384,53.41497802734375,8572800
2015-10-15,53.531051530186666,54.05344815643968,53.4512406269811,54.0244255065918,5692000
2015-10-16,54.104248534762775,54.539577309030946,54.08248292637522,54.45976638793945,5913700
2015-10-19,54.43802499861026,55.13455245442018,54.329191372747545,55.10552978515625,7806700
2015-10-20,54.8225405487507,55.26512636500656,54.8225405487507,55.170806884765625,10961400
2015-10-21,55.17806169015325,55.38846625017774,54.88784067785321,54.97490310668945,5887900
2015-10-22,55.06196684787291,55.700448597558214,54.97489889020924,55.57710647583008,8893900
2015-10-23,55.85282808184686,55.86733664275486,54.73548068473106,55.06923294067383,8063000
2015-10-26,55.11276565428947,55.21434218991919,54.64841419555186,55.06197738647461,6239000
2015-10-27,54.90962473626838,55.083755187959056,54.63391772646587,54.92413330078125,9751800
2015-10-28,54.953137857142366,55.40298070591048,54.162291267370584,55.134525299072266,16084400
2015-10-29,54.9023525556654,55.18531653749566,54.72096510395341,55.07648849487305,7657800
2015-10-30,55.083742970946055,55.23610777432084,54.61213446402064,54.67743682861328,9418500
2015-11-02,54.72095605304445,55.89634853850898,54.67016779638576,55.88909149169922,20538100
2015-11-03,55.68593947890243,55.700448037281284,55.149034250806174,55.33767318725586,7607300
2015-11-04,55.28688646978071,55.49004504127839,54.95313426272069,55.09824752807617,7163700
2015-11-05,55.105514623657896,55.30141620341287,54.74999671012968,55.25788497924805,8065900
2015-11-06,54.40173166287483,54.670181571925774,53.33517246879079,53.67618179321289,23851000
2015-11-09,53.24811809084795,53.480293887015605,52.58787041929616,52.950645446777344,13643800
2015-11-10,52.98689803173242,53.54557444623145,52.95062386507356,53.43674087524414,9734500
2015-11-11,53.45125259830452,53.74873067424231,53.320653412491346,53.50204086303711,4765400
2015-11-12,53.436728638710804,53.596350434872846,53.05218824004994,53.11748504638672,6101900
2015-11-13,53.2481119640248,53.407733843431366,52.55158465566552,52.558841705322266,11693000
2015-11-16,52.457248233909844,53.19004948319955,52.457248233909844,53.175540924072266,7639900
2015-11-17,53.10299804353987,53.661669021355756,52.936119133773055,53.20457458496094,9096300
2015-11-18,53.39320737078793,53.81402758524681,53.05220361304266,53.7704963684082,8297800
2015-11-19,53.89384034920514,54.140530169238765,53.70519584394483,53.9228630065918,6543000
2015-11-20,53.973646388857446,54.53957431791948,53.96638934129103,54.47427749633789,7804800
2015-11-23,54.474280219870195,54.78626685475979,54.38721225123624,54.568599700927734,5148700
2015-11-24,54.641153486110895,54.641153486110895,53.872072472013656,54.30014419555664,9755400
2015-11-25,54.35093178657814,54.61938163830063,54.30013799246304,54.48152542114258,4324400
2015-11-27,54.3509345670421,55.07648431887763,54.3509345670421,54.91686248779297,3255300
2015-11-30,54.996676960662604,55.19983001863616,54.408977859518316,54.568599700927734,12528300
2015-12-01,54.77901098837234,55.29415069234667,54.53957822109383,55.24336242675781,9098100
2015-12-02,55.003934879433736,55.1708137882089,54.140534282485206,54.19857406616211,8035600
2015-12-03,54.075216900366335,54.169541901726,53.255347752691414,53.400455474853516,14229900
2015-12-04,53.53832376712307,54.45976963534423,53.40046752510734,54.29289627075195,9648400
2015-12-07,54.213091373288634,54.41624446695086,53.94463590780262,54.147789001464844,9785600
2015-12-08,53.90834193183738,54.24209411105075,53.76322867858943,54.01716995239258,9961000
2015-12-09,53.719717057828674,54.30741072513201,53.44401007938529,53.68343734741211,13820000
2015-12-10,53.625382409975316,53.93736347518638,53.32064732088848,53.378692626953125,6709400
2015-12-11,53.1682741284024,53.422215382859,52.820013418148825,53.13199996948242,10311100
2015-12-14,52.91435621524654,53.487541319862785,52.68218046082663,53.29889678955078,13501300
2015-12-15,53.62538478833614,54.14052444762061,53.523802730465185,53.88657760620117,10914100
2015-12-16,54.10424434212011,55.047461226197534,54.05345608131626,54.945884704589844,15076200
2015-12-17,55.06923440965104,55.06923440965104,54.48879231874191,54.67743682861328,9570800
2015-12-18,54.525073655566096,54.706461122460524,53.95914564453647,53.98091125488281,14399200
2015-12-21,54.350939704436456,54.496047454317406,53.951885089005096,54.256614685058594,9353700
2015-12-22,54.5178051210805,54.779003461219425,54.32916064531237,54.48152542114258,8286600
2015-12-23,54.546828190735454,55.12001313400323,54.51780553766436,55.09824752807617,7034200
2015-12-24,55.090905088610015,55.28930923954002,54.826362483117265,55.11294937133789,3726600
2015-12-28,54.92922189914107,55.34807995558846,54.79695063887467,55.27459716796875,6272800
2015-12-29,55.473026758771766,55.91392929357123,55.414243865477104,55.84044647216797,5219300
2015-12-30,55.88451291800488,55.94329578212916,55.531787701373595,55.590576171875,4516300
2015-12-31,55.67143248362877,55.737565336154866,55.09825866955133,55.1717414855957,7588400
2016-01-04,54.89985377305764,54.89985377305764,54.06213726174689,54.635311126708984,14761900
2016-01-05,54.620615266970304,55.68613018015746,54.55447680405519,55.53181457519531,11206900
2016-01-06,55.07622136515662,55.436296776904584,54.98804420830469,55.348114013671875,11334600
2016-01-07,54.547137004405315,54.84841827554067,54.09888447361098,54.11357879638672,11830900
2016-01-08,54.53977887187926,54.613261687513706,53.37873132316472,53.47425842285156,10708700
2016-01-11,53.6873664855957,53.97395341224352,53.48161234404136,53.6873664855957,9585300
2016-01-12,54.025380938908654,54.106213707530884,53.026004684484214,53.312591552734375,10253000
2016-01-13,53.56242741606859,53.87105852633595,52.401380165392645,52.50425720214844,11502400
2016-01-14,52.4748573984081,52.908409731536196,52.03394949887716,52.430763244628906,10981100
2016-01-15,51.79883470096461,52.03398311632693,51.343237799789115,51.83557891845703,14280200
2016-01-19,51.92374676331884,52.518964792353295,51.82821406782917,51.9898796081543,15626800
2016-01-20,51.438761177804764,51.60777671705334,49.476741204125425,50.608394622802734,21693100
2016-01-21,50.777399425337805,51.67390435516415,50.47611819848275,50.946414947509766,13935300
2016-01-22,51.548981456712234,52.57775766664969,51.38731590290186,52.357303619384766,12986400
2016-01-25,52.22504007689769,52.710036810436044,51.80618180992373,51.842926025390625,10029600
2016-01-26,52.122148312861995,52.97455892895334,52.10745399464428,52.9525146484375,9312900
2016-01-27,52.86433676875893,52.86433676875893,51.74737798334918,52.12949752807617,11347200
2016-01-28,52.379352036793726,52.57041185241047,51.57837977418236,51.78413391113281,13330300
2016-01-29,51.97520350983056,52.91579723086519,51.7400550795719,52.908447265625,16413000
2016-02-01,52.68797132209,53.34932776007668,52.40873442888606,52.915775299072266,17044700
2016-02-02,52.6291961968276,52.84964463771321,52.11480528866921,52.357303619384766,10321700
2016-02-03,52.70268088174062,52.82025226644496,51.87965876329221,52.614498138427734,9725600
2016-02-04,52.33525720923234,52.967219472240025,52.14419741645862,52.673282623291016,6837700
2016-02-05,52.40138774442232,52.51161475871127,51.46079435439717,51.49018859863281,11681100
2016-02-08,50.92436081982021,51.26238619244504,49.270972554324466,49.976417541503906,14662000
2016-02-09,49.34445064868871,49.67512602769134,48.74922711755497,49.1680908203125,13482200
2016-02-10,49.35914308754672,50.12337645661099,49.30770457262786,49.4252815246582,9704500
2016-02-11,48.697792053222656,49.02112310015057,48.41120520940137,48.697792053222656,12573300
2016-02-12,49.14604407425011,49.43998087789745,48.89620143529572,49.32975387573242,9710500
2016-02-16,49.653086295779666,50.31444272071127,49.550209252610124,50.2776985168457,7284800
2016-02-17,50.52019521370426,51.25503441681269,50.38792393288962,50.733299255371094,8160800
2016-02-18,50.74799557628054,51.357913484472334,50.5936800103004,51.218292236328125,7608200
2016-02-19,51.02724433637626,51.58571818475126,50.806790297126746,51.32852554321289,7120900
2016-02-22,51.666545978534245,52.23237534175698,51.65920162261187,51.923744201660156,9057300
2016-02-23,51.68124151127986,52.31320366237142,51.68124151127986,51.79881286621094,4253300
2016-02-24,51.59307863302002,51.9531484043507,51.247703184315384,51.82087707519531,5452000
2016-02-25,52.09274542253178,52.79084035274825,51.96782411609348,52.761451721191406,6773800
2016-02-26,52.54101542889922,53.01131218143076,52.54101542889922,52.59980392456055,6575400
2016-02-29,52.51896953119785,53.17297610779478,52.401392543487255,52.511619567871094,8193700
2016-03-01,52.732077906603095,53.937214096782505,52.7247279426784,53.87842559814453,15292900
2016-03-02,53.47424880537029,54.28992080688477,53.466904449593365,54.289920806884766,6681000
2016-03-03,54.311970704940684,54.59855755889844,54.06212244901072,54.56181335449219,6396600
2016-03-04,54.39278591048476,54.80429960516771,54.30460880949195,54.70876693725586,5268100
2016-03-07,54.44424869438021,54.943939712833,54.34872159025677,54.811668395996094,8084200
2016-03-08,55.13498531177912,55.13498531177912,54.16499777386424,54.24583053588867,7102900
2016-03-09,54.33402203087577,54.74553026297221,54.260533612533536,54.46629333496094,3474800
2016-03-10,54.804314435324216,54.980674291410395,53.72409980483625,54.32666778564453,8688600
2016-03-11,54.90719906741772,55.627338516268495,54.74553350768973,55.61264419555664,9317600
2016-03-14,55.428938460986885,55.60529835450179,55.22318431748952,55.53916549682617,5224000
2016-03-15,55.25258045778687,55.64204447221418,55.157047740480465,55.52446746826172,7123500
2016-03-16,55.42892445963812,56.30338495499312,55.201126087790755,56.229896545410156,8958600
2016-03-17,56.35480839935226,57.14843031054558,56.119660128188116,57.01615905761719,9731000
2016-03-18,57.18518684397558,57.26601960522685,56.7736786822442,56.79572296142578,7792700
2016-03-21,56.58261449879032,56.91328987343993,56.332771879077775,56.42829895019531,7313800
2016-03-22,56.2445966634842,56.57527208223176,56.09028109431011,56.44300079345703,9185800
2016-03-23,56.46161502511951,56.528536381147795,56.037762750600194,56.04520034790039,5198900
2016-03-24,55.836974596826515,56.1269840931234,55.56184596495943,56.08980178833008,5752000
2016-03-28,56.20135051572073,56.66981698311286,56.04519502659002,56.52109909057617,6314800
2016-03-29,56.79621283789277,57.6662298676604,56.379798309609086,57.643917083740234,9814900
2016-03-30,57.852125039847174,57.92648396017779,57.51006379452679,57.554683685302734,5648100
2016-03-31,57.50264393747506,57.97111033973929,57.45059211500126,57.896751403808594,5861100
2016-04-01,57.63649184342275,58.030599306692835,57.48776829949425,57.93393325805664,11121200
2016-04-04,57.95623070196514,58.075203844035435,57.65878933695615,57.85212707519531,6863400
2016-04-05,57.539825268623126,57.725725460245584,57.35392507700067,57.52495574951172,10308600
2016-04-06,57.47289150204006,57.72571298486079,57.19032531420119,57.666229248046875,5611900
2016-04-07,57.465449756273294,57.66622508233657,57.07134237139157,57.35390853881836,7933200
2016-04-08,57.58444051791306,57.90418904858768,57.55469580887086,57.68110656738281,6670700
2016-04-11,57.75546836764442,57.98598845584782,57.584443373699116,57.60675048828125,7993500
2016-04-12,57.74059158473579,58.112391909591494,57.584436129083116,58.000850677490234,8600300
2016-04-13,58.149578275774005,58.20906769928637,57.658804714856174,57.86701202392578,7197600
2016-04-14,57.725738473167844,57.837279747930424,57.391120322105,57.49522399902344,5550200
2016-04-15,57.62904586792276,58.01571567946392,57.450583314382406,57.87443542480469,6525900
2016-04-18,57.80752208058003,58.14957775286469,57.71085602315946,58.11983871459961,6580800
2016-04-19,58.22393737438309,58.26855160117781,57.94136547608815,58.179317474365234,5342000
2016-04-20,57.971107146078026,58.194189614803534,57.3167406034249,57.36135482788086,11451500
2016-04-21,57.15315689517757,57.42085363213299,56.23109350856656,56.38724899291992,12773600
2016-04-22,56.65494870084883,57.10110806142977,56.513662728595634,56.989566802978516,6374100
2016-04-25,56.759047484981686,57.36136228634512,56.759047484981686,57.346492767333984,5130500
2016-04-26,57.48032476497212,57.852125039847174,57.36878354786521,57.554683685302734,6329600
2016-04-27,57.52495592029757,57.67367380474762,56.97469293996404,57.539825439453125,7181800
2016-04-28,57.14571621525141,57.76290619621885,57.14571621525141,57.405975341796875,6160000
2016-04-29,56.94495560812528,57.26470420703149,56.37981736217431,56.93008041381836,11074600
2016-05-02,56.70698500386294,57.8298178579992,56.662365108766075,57.68853759765625,10588200
2016-05-03,57.547254784118955,57.62161371568188,57.15314734093491,57.562129974365234,5919500
2016-05-04,57.175464318760845,58.454458585936976,57.175464318760845,58.335479736328125,10523700
2016-05-05,58.194185263632484,58.632906899907226,58.18674766903832,58.55854797363281,6963000
2016-05-06,58.48418609326177,59.15342774237226,58.231358948832415,59.1311149597168,9213600
2016-05-09,59.24264540385314,59.71111730962639,59.18315600737065,59.60701370239258,8998700
2016-05-10,59.859837539776215,59.88214464605078,59.473167793500636,59.71855163574219,7216700
2016-05-11,59.64420642604097,59.666513537440224,58.46931605775032,58.655216217041016,11123200
2016-05-12,58.707257568631704,59.13854722287106,58.328025396006886,58.94520950317383,6421300
2016-05-13,58.73702274813156,58.7816426517547,58.14214554098448,58.46932601928711,7285200
2016-05-16,58.41724986967863,59.131105624962665,58.33545336585451,58.930335998535156,6116200
2016-05-17,58.722147622286414,58.76676184842619,57.703412630718034,58.03803634643555,12037900
2016-05-18,57.74060253535641,57.88932042421424,56.565711924418565,57.227516174316406,13805000
2016-05-19,56.88546302148687,56.93007725548379,56.31289288337154,56.610328674316406,9722400
2016-05-20,56.587999917205984,57.13826272789399,56.587999917205984,57.06390380859375,8651100
2016-05-23,57.16058287808728,57.31673833071416,56.96724512440622,57.115962982177734,7270900
2016-05-24,57.39854190194504,57.82239408918002,57.39854190194504,57.800086975097656,8501300
2016-05-25,57.97853540781866,57.99340492250266,57.3464760791427,57.88930130004883,6782800
2016-05-26,57.69597072832358,58.104953348151476,57.63648698898531,57.926490783691406,7101200
2016-05-27,57.95624066716849,58.432144663722646,57.92649595823096,58.179317474365234,5950900
2016-05-31,58.194170838600165,58.37263335206638,57.84467773119727,58.18673324584961,9922800
2016-06-01,57.97855219049659,58.32804545556657,57.82239671161452,58.223941802978516,13566800
2016-06-02,58.20162353881892,58.543684848824086,57.94880202724115,58.53624725341797,6953900
2016-06-03,59.190625763705754,59.30216702441532,58.00086555366013,58.7147216796875,10328700
2016-06-06,58.80393863078106,58.908042264147454,58.11238982443432,58.350341796875,11093200
2016-06-07,58.439582471149485,58.90061699627454,58.439582471149485,58.707279205322266,5535500
2016-06-08,58.5659991690513,59.04934081191541,58.51394734124893,59.019596099853516,5825100
2016-06-09,58.90805216315862,59.16831129030899,58.796510916316045,59.108821868896484,5074600
2016-06-10,58.96752539257584,59.04188431231138,58.69239114901019,58.81880187988281,7315500
2016-06-13,58.77418899536133,59.235223385330535,58.67008537072668,58.77418899536133,6856200
2016-06-14,58.70728552756126,58.86344670033228,58.30574605628367,58.454463958740234,5850100
2016-06-15,58.528799441872245,59.21291059602562,58.4990547386627,58.98983383178711,6816000
2016-06-16,58.841112331474186,59.32445384704865,58.61059796523099,59.28727722167969,6448500
2016-06-17,59.23523375646857,59.30215509549824,58.781636881190614,59.19805145263672,9294500
2016-06-20,59.40627071170901,59.9639713422532,59.25755281285357,59.30960464477539,10090800
2016-06-21,59.50095174904511,59.726046483774454,59.33587884218476,59.55347442626953,6669500
2016-06-22,59.62096265753255,59.69599418735985,59.350844570523236,59.52342224121094,6439100
2016-06-23,59.66599031801697,60.026149735225815,59.66599031801697,59.921104431152344,4847800
2016-06-24,59.050726762713516,59.83857232451377,58.405445148648965,59.19329071044922,14430400
2016-06-27,58.998209270008346,59.16328212403463,58.27789604524511,59.080745697021484,10629600
2016-06-28,59.50093616757271,60.37131255144441,59.28334064046955,60.363807678222656,10328500
2016-06-29,60.64141256946768,61.22666656547892,60.64141256946768,61.13663101196289,11383600
2016-06-30,61.226687494118515,61.8194465637207,60.79900129510696,61.8194465637207,10251600
2016-07-01,62.06703725808719,62.23960922592699,61.60183255542343,61.774410247802734,12802500
2016-07-05,61.75190711863607,62.42719675948931,61.70688361124982,62.24711990356445,9271300
2016-07-06,62.127079015346055,62.25463323376713,61.67687822755739,62.02203369140625,9176100
2016-07-07,61.90196740228755,61.92447629268929,61.21916719588929,61.474281311035156,8439900
2016-07-08,61.81943029367259,62.45720698756657,61.73689388009976,62.38217544555664,6783200
2016-07-11,62.562233634256195,62.92239294285435,62.12704853056169,62.83235168457031,7621300
2016-07-12,62.509733503947935,62.94492448886581,62.419697937785664,62.907405853271484,10153600
2016-07-13,63.027468538150416,63.177531649615425,62.76485523081627,63.1700325012207,8052000
2016-07-14,62.96743199534947,63.09498619430033,62.577264526635076,62.70481872558594,8967100
2016-07-15,62.39720095386864,62.80237252800027,62.32966854181927,62.757354736328125,8375800
2016-07-18,62.7498175055746,62.92239515889579,62.674785983297724,62.91489028930664,4564400
2016-07-19,62.95244865149679,63.20005798339844,62.62230287562792,63.20005798339844,6164200
2016-07-20,63.19253294810413,63.23755073061764,62.97493745838883,63.185028076171875,5427200
2016-07-21,63.01247211023797,63.335112990854775,62.81738546219163,63.27508544921875,6274800
2016-07-22,63.09498765020186,63.980373640506066,63.09498765020186,63.800296783447266,6486700
2016-07-25,63.852841817269,64.22050053227579,63.470173352931766,63.740291595458984,3462900
2016-07-26,63.6502309297101,63.77778512607268,63.27506748779202,63.44763946533203,3788700
2016-07-27,63.29004818354489,63.37258456831443,62.479694073737306,62.99742126464844,6644900
2016-07-28,62.95242778031621,63.66523604239104,62.727327421482094,63.462650299072266,5188800
2016-07-29,63.60520939120521,64.3780509140727,63.335096971246664,64.07791900634766,8250700
2016-08-01,64.15293072919032,64.37052615194152,64.01787169867364,64.30299377441406,6392100
2016-08-02,64.10793932180212,64.33303398219698,63.2525670183124,63.327598571777344,9270700
2016-08-03,63.32759036610966,63.44763969119008,62.74983545775686,63.057472229003906,6842100
2016-08-04,62.974938252433255,63.18502887286532,62.71982412438,62.907405853271484,6382100
2016-08-05,62.87738476487302,63.1099842285727,62.67479333397295,62.98992919921875,8833000
2016-08-08,62.929942236411996,63.32010984866512,62.83239603994218,63.049991607666016,6819900
2016-08-09,62.99744391807619,63.290070942199215,62.68981287520778,63.28256607055664,5204300
2016-08-10,63.192553109071824,63.5752215561433,63.04248424524879,63.20005798339844,6626300
2016-08-11,63.23004525430718,63.26756388906982,62.33716013726377,62.59977340698242,7592300
2016-08-12,62.997437286609404,63.312573167947406,62.689806276123974,62.772342681884766,6637800
2016-08-15,62.65979114747912,63.0874771840996,62.65979114747912,62.727317810058594,5101600
2016-08-16,62.569741980722675,62.64477350452671,61.909456556893524,61.99199295043945,6807700
2016-08-17,62.119558345039195,62.26212227322031,61.489280837142125,62.172080993652344,10686600
2016-08-18,62.22459239159346,62.382160308943426,61.6843562609431,61.99199295043945,5918300
2016-08-19,61.63935906231208,61.924481237735826,61.37674577908755,61.541812896728516,6538000
2016-08-22,61.66937093859919,61.909475322273124,61.541811012475485,61.85695266723633,6701200
2016-08-23,62.24710127628084,62.26961016096821,61.954474326268276,61.99199295043945,4882500
2016-08-24,62.00700369728235,62.067031212657895,61.46676750798031,61.69186782836914,4554400
2016-08-25,61.60935344977795,62.32216184492348,61.60935344977795,61.91698455810547,5365800
2016-08-26,61.96950148856438,62.42720139663259,60.956561227502455,61.339229583740234,11479500
2016-08-29,62.00702586335647,62.11207119054547,61.46678948093245,61.91698455810547,4256900
2016-08-30,61.97700062889389,62.05953704563576,61.376742545227515,61.811927795410156,5068800
2016-08-31,61.81194031607004,62.082058512024176,61.586845635802334,61.9319953918457,6967000
2016-09-01,61.88695851913544,62.00700783335528,61.48928049665021,61.82693099975586,9000400
2016-09-02,62.029527944535126,62.95243261721775,62.00701905183024,62.3221549987793,7591700
2016-09-06,62.39716925910575,62.809845497076765,62.11204145790362,62.764827728271484,9714000
2016-09-07,62.85489705168675,63.20005254651629,62.55477079894314,63.12501525878906,7966300
2016-09-08,62.899904468559924,63.01995379401973,62.38217708338112,62.404685974121094,6694900
2016-09-09,61.42175817453299,61.60933989245557,59.921104431152344,59.921104431152344,17349400
2016-09-12,59.6584907321876,60.919040096337746,59.6584907321876,60.648921966552734,13320200
2016-09-13,60.2812607954602,60.38631182872921,59.02821623809252,59.170780181884766,14340900
2016-09-14,59.29832269290286,59.7260087154338,59.14075476086923,59.35084533691406,7384300
2016-09-15,59.32084358591607,59.741030547588245,59.03572142136783,59.620975494384766,7345700
2016-09-16,59.44092473971642,59.651015450533635,59.20082025241925,59.56097412109375,10133700
2016-09-19,59.76354923337489,60.18373053936914,59.726030591965,60.12370300292969,6199200
2016-09-20,60.58891030550003,60.58891030550003,60.003656112593305,60.02616500854492,7847700
2016-09-21,60.123668150849156,60.86649560347302,59.373341553923126,60.716426849365234,12499400
2016-09-22,61.30922742946021,61.93950517819318,61.27171450871065,61.89448165893555,10324100
2016-09-23,61.78941540150583,63.297573983834006,61.25668402108016,62.05202865600586,9020800
2016-09-26,61.897666850249365,62.283577228023,61.68578735447295,62.124671936035156,5762100
2016-09-27,62.283578235253,62.3365466667722,61.504183125845,61.64038848876953,6379700
2016-09-28,61.75389276714358,62.071703350325414,61.48905061449205,61.98090362548828,4672900
2016-09-29,61.799317597528024,61.95066015527809,61.080459210882125,61.315032958984375,7136000
2016-09-30,61.678224330840536,61.874960916500434,60.966929030471235,61.0198974609375,9896500
2016-10-03,60.70965907818991,60.79289023979397,59.83945843436215,59.91512680053711,15512600
2016-10-04,59.968094547495475,59.968094547495475,58.757383383180745,59.052494049072266,11730800
2016-10-05,59.211406034728554,59.46867966045587,57.88718928634804,57.909889221191406,15890000
2016-10-06,57.773690771512875,58.40174931880147,57.206169239821925,58.008270263671875,13203300
2016-10-07,58.37903041910768,58.87844620275385,57.61476672152909,57.92501449584961,10976900
2016-10-10,57.97041897030544,58.47740336207751,57.97041897030544,58.26552963256836,5210400
2016-10-11,58.13688869930784,58.280656849459135,57.554230211488324,57.6828727722168,8292700
2016-10-12,57.86448274454017,58.51524107700518,57.56180351055915,58.46227264404297,4880700
2016-10-13,58.29578668635017,58.93897631696061,58.0612130708996,58.78763961791992,9980300
2016-10-14,58.65900402654297,59.24166251047857,58.50009874177664,58.590904235839844,9223800
2016-10-17,58.719552453459336,59.04493165411993,58.64388408023923,58.66658401489258,5460800
2016-10-18,59.00706904765919,59.40054784351824,58.86329517363197,59.06760025024414,4949300
2016-10-19,59.09789093192421,59.31733322143555,58.78008034978748,59.31733322143555,4842900
2016-10-20,59.218947856254886,59.476221365777846,58.772494837855746,59.09030532836914,3795600
2016-10-21,58.734693932071124,59.090335889797814,58.59091997114024,59.01466751098633,4456500
2016-10-24,59.20383341298361,59.71838640234467,58.93899123606097,59.17356491088867,5336500
2016-10-25,59.05249765421375,59.150865957807554,58.81792397549886,59.06006622314453,3609000
2016-10-26,58.76495232946804,58.878451991597416,58.01581992065665,58.37146759033203,8385500
2016-10-27,58.25798177326894,58.265550344335004,56.88079626878251,57.03213882446289,12575200
2016-10-28,57.03212258538533,57.599644018054754,56.94888564674369,57.14562225341797,7028400
2016-10-31,57.47101566492155,58.04610580885455,57.1532049695091,57.99313735961914,9920800
2016-11-01,57.690435668474095,57.743404097175855,56.55539296218574,56.714298248291016,13173300
2016-11-02,56.66133516618545,56.75970923814689,55.91220852582233,55.987876892089844,11959300
2016-11-03,56.0181538289687,56.10895934603985,55.57170635957163,55.662506103515625,8040500
2016-11-04,55.65494139841143,56.16949443124854,55.511167444594214,55.95761489868164,9855600
2016-11-07,56.48729854832839,56.9488830880105,56.472161411186455,56.87321472167969,12150900
2016-11-08,56.85807815864403,57.38019970591325,56.69917285580695,57.22129440307617,6871400
2016-11-09,55.919776407180606,56.63863453757731,55.276586642121515,56.16191864013672,18535400
2016-11-10,56.01815978398738,56.12409667860179,54.56530599516603,55.14039611816406,26429700
2016-11-11,55.079849582133896,56.010581534426905,55.011744005577924,55.43549728393555,10174200
2016-11-14,55.23875171226143,56.5780997273009,54.87553546219696,56.37379455566406,19173600
2016-11-15,56.66890282738186,57.03211906202702,55.7987021964231,56.16948699951172,10743900
2016-11-16,56.07111225492926,56.35866012106103,55.70033322942507,56.04841232299805,7474500
2016-11-17,55.980318728004285,56.42676616710645,55.56413401941179,55.58683395385742,10301400
2016-11-18,55.72302358865642,55.95003441522249,55.458181473079414,55.753292083740234,6874900
2016-11-21,56.00300646102145,56.38135401435577,55.67762733422891,55.7608642578125,8475000
2016-11-22,55.9349031803398,56.74456674656713,55.889503319488504,56.714298248291016,7707100
2016-11-23,56.0332927046376,56.50244012455777,55.98032426131992,56.40407180786133,8504000
2016-11-25,56.41918627990927,56.979144825162294,56.41918627990927,56.69159698486328,3487600
2016-11-28,56.668931916120705,57.274290693557404,56.66136334379223,56.88837432861328,7222300
2016-11-29,56.95644865364333,57.599644231553995,56.903480217322915,57.35750198364258,7662400
2016-11-30,56.88078361953427,57.10779451600767,56.4570361041193,56.638641357421875,10068900
2016-12-01,56.21488058702608,56.50999121898083,55.533853831312996,55.7457275390625,12051600
2016-12-02,56.071095418449765,56.85805887014504,56.071095418449765,56.3359375,7779600
2016-12-05,56.44946571805395,56.865650423819034,56.24516053630446,56.782413482666016,9684400
2016-12-06,56.91861714422613,57.372633135736365,56.75214326694285,57.14562225341797,7492700
2016-12-07,57.16833160805895,58.30337454582483,57.12292596482201,58.25796890258789,10029900
2016-12-08,57.803958531483794,58.74225916859802,57.803958531483794,58.55308532714844,8365300
2016-12-09,58.55309030809665,59.01467498234955,58.42445347051875,58.5076904296875,7254700
2016-12-12,58.39416987836569,58.91629143772809,58.27310164283507,58.87089157104492,11162600
2016-12-13,59.11303381523264,59.188702184080086,58.50010674937741,58.87089157104492,10695500
2016-12-14,58.9389889226408,59.07519429015859,57.614772316878074,57.781246185302734,15504300
2016-12-15,57.77369648791263,58.01583880113436,57.183474960255175,57.34994888305664,10382200
2016-12-16,57.539103001163596,58.45470348925576,57.539103001163596,58.114192962646484,9811600
2016-12-19,58.41686893948725,58.90872198934154,58.36390050477226,58.75738525390625,10510500
2016-12-20,58.734674987776415,59.32489623451402,58.492532789803924,58.863311767578125,6843800
2016-12-21,58.90628574322662,59.22088511709758,58.10061512861943,58.13897705078125,8885800
2016-12-22,57.939478069281364,58.1082869097201,57.52513069386821,58.031551361083984,4245100
2016-12-23,58.1773609773632,58.215728764276854,57.931822361782,58.185035705566406,2930900
2016-12-27,58.34615706729859,58.41521204366401,58.02388880272448,58.25407791137695,2740000
2016-12-28,58.392200672203565,58.392200672203565,57.67093435427474,57.90879821777344,5386600
2016-12-29,58.046917622245154,58.637742880777246,57.80904788996936,58.484283447265625,5736200
2016-12-30,58.5686805256902,59.1518309829727,58.284774169888514,59.036739349365234,5978900
2017-01-03,59.19017750544708,59.32829327027322,58.837216296246794,59.27458190917969,6305100
2017-01-04,59.25925129962698,60.19536296178969,59.25925129962698,60.08794021606445,10804600
2017-01-05,59.70428169568328,60.33347452830473,59.40503180297919,60.29511260986328,9419600
2017-01-06,59.919136066800974,60.4869487433853,59.919136066800974,60.16468048095703,6768300
2017-01-09,60.318149345448575,60.40255378752668,59.70429992199001,59.76568603515625,6589400
2017-01-10,59.742657279272954,59.82706170661983,59.182519339071035,59.205543518066406,7720800
2017-01-11,59.19787010412105,59.37434783495808,58.906289038058205,58.95233154296875,8190600
2017-01-12,58.96767675060371,59.23623364448741,58.47659961490173,59.220890045166016,9531700
2017-01-13,59.18251463043611,59.443402618051955,58.9446508199838,59.15949630737305,5200100
2017-01-17,59.35901170590888,59.612225025427975,59.243914210300034,59.55851364135742,6829200
2017-01-18,59.55848945710558,59.85773931171444,59.45873560283634,59.65823745727539,5592200
2017-01-19,59.33598930494745,59.48177399221737,58.92164186165637,59.036739349365234,9277900
2017-01-20,59.04439755913734,59.458744927599746,58.96766786588882,59.4127082824707,7716600
2017-01-23,59.428063150583,59.97285754040376,59.35133344278196,59.86542892456055,5135900
2017-01-24,59.84240590907447,60.141655843923814,59.642909855242245,60.0035400390625,6270200
2017-01-25,59.88845105755198,60.180026278865355,59.512465550212184,59.6812744140625,7830000
2017-01-26,59.74264522701228,60.00352732865437,59.52012504108827,59.619873046875,5819700
2017-01-27,59.72731597679787,59.83474459779947,58.85258438684089,59.05976104736328,5415400
2017-01-30,58.92930392668565,58.96766584494499,58.49193825064814,58.653072357177734,5317900
2017-01-31,58.41520684226694,59.38969212983915,58.37684492129122,59.113460540771484,7263300
2017-02-01,58.99836699000313,59.41271440113744,58.399867125287216,58.41521072387695,9419400
2017-02-02,58.499623469982666,59.144165930323226,58.47660514177439,59.06743621826172,7063000
2017-02-03,59.39735663224523,59.734968407584674,59.259240861483775,59.46641159057617,7572100
2017-02-06,59.61222209632511,59.61989096931423,59.17485631778332,59.266929626464844,6787300
2017-02-07,59.44339068181155,59.55081340393568,59.090429472818094,59.18250274658203,4041100
2017-02-08,59.428051033971606,59.70428260901648,59.16716890981826,59.61220932006836,7792200
2017-02-09,59.65058472872035,59.87310498416702,59.55083669176904,59.7963752746582,3932800
2017-02-10,59.688952765838806,60.28745269830982,59.65058498386949,60.25675964355469,6092000
2017-02-13,60.34884553398195,60.556016359042225,60.07261386450008,60.456268310546875,6678900
2017-02-14,60.302797191511296,60.34116497404871,59.68127892229681,60.11864471435547,8255300
2017-02-15,59.796365466482406,60.11095898009743,59.466422501022386,60.06492233276367,10263200
2017-02-16,60.118624821813725,60.70945569442137,59.94981600106868,60.348819732666016,8259900
2017-02-17,60.47927093106282,60.563675355597105,60.05724880839138,60.448577880859375,6812900
2017-02-21,60.35651027729742,61.25426012754797,60.12631530610949,61.20821762084961,8555800
2017-02-22,61.238908622872515,61.43073580773715,60.740162625505356,61.05475616455078,8049000
2017-02-23,61.269596994210794,61.40003806496935,60.83990600625291,61.31563949584961,7428300
2017-02-24,61.292619419443774,61.67627378553616,61.024062533999306,61.622562408447266,6302100
2017-02-27,61.745333756102426,62.16735004046918,61.622561550693284,61.9448356628418,5330300
2017-02-28,61.93717035456037,61.944845082090694,61.53816648040964,61.69930648803711,6795400
2017-03-01,61.38468555208223,61.806707606892715,61.20820200531608,61.5074577331543,10800600
2017-03-02,61.37701973223521,61.47677360735419,61.08544454103504,61.25425338745117,5007200
2017-03-03,61.1468386974802,61.246586731641806,60.52531460340756,61.10847091674805,7677600
2017-03-06,60.92430449407739,61.07008914844574,60.5406501910342,60.82455062866211,9243900
2017-03-07,60.740173803906224,60.79388519138913,60.31047684994084,60.563690185546875,4543200
2017-03-08,60.325813853641726,60.34883217865416,59.550830404984076,59.63523483276367,9504200
2017-03-09,59.596872824854984,59.84241140559434,58.69144821073456,58.875606536865234,8785000
2017-03-10,59.13645459536536,59.56614540019766,58.461225351471995,58.72978210449219,11824100
2017-03-13,58.83724301530019,59.16718605587909,58.67610885884565,58.8218994140625,8000700
2017-03-14,58.79887390305208,58.91397139909207,58.4689308699251,58.76818084716797,6565300
2017-03-15,58.91396103237714,60.14165378120341,58.84490605936541,59.85007858276367,11876100
2017-03-16,59.75034713745117,60.12632686551307,59.65059323217792,59.75034713745117,6476300
2017-03-17,59.90379201214639,60.18002362186901,59.69662123190492,60.0035400390625,10065200
2017-03-20,60.041892984880384,60.210701799576874,59.865409445670544,59.980506896972656,5866600
2017-03-21,60.08793473133318,60.310454928338615,59.72729875184505,59.7886848449707,6592500
2017-03-22,59.9728507809712,59.9728507809712,59.305290104728634,59.81938552856445,7913100
2017-03-23,59.84240505012295,60.65575626889884,59.742657024638575,60.264427185058594,8322000
2017-03-24,60.42323326369,60.5704199539177,60.11336934697188,60.22182083129883,7584800
2017-03-27,60.05914254094508,60.307032487896024,59.58660140610695,59.81125259399414,6831700
2017-03-28,59.68731374930537,60.12886792548272,59.447166102498144,60.074642181396484,4988300
2017-03-29,60.17535070761887,60.361266716432894,59.88872551515124,60.33802795410156,3844800
2017-03-30,60.33802352286247,60.56267472583919,59.91970810112957,60.516197204589844,4305100
2017-03-31,60.53943399159871,60.973239936218135,60.430982505443865,60.80281448364258,9809800
2017-04-03,60.888004488736975,60.95772665248317,60.632366405268506,60.857017517089844,7249000
2017-04-04,60.83380146685293,61.16690414866076,60.671124237620646,60.80281448364258,6348600
2017-04-05,60.90351486853301,61.228869280050496,60.81055393231578,60.818302154541016,7306100
2017-04-06,60.8647802040079,61.2830955554295,60.54717401191639,61.23661804199219,6964800
2017-04-07,61.298598669426944,61.530998104629894,61.128179115129676,61.30634689331055,5327800
2017-04-10,61.399300138310686,61.75564156008279,61.089436233676814,61.73240280151367,6903600
2017-04-11,61.794380479695626,62.14297964301908,61.670438444633724,62.07325744628906,9852500
2017-04-12,62.034501253636016,62.212668959956176,61.84083710579886,61.93379211425781,4267900
2017-04-13,61.94156192156855,62.088748616470596,61.77888468991183,61.809871673583984,3295200
2017-04-17,62.04227786099885,62.60003186072014,61.87960059610748,62.58454132080078,8190100
2017-04-18,62.584514235943125,62.76268196364776,62.47606277295036,62.7317008972168,4977700
2017-04-19,62.70844973838828,62.89437157868976,62.53803025001989,62.630985260009766,5894400
2017-04-20,62.460581917570735,62.72396832925777,62.282414145401596,62.669742584228516,10398600
2017-04-21,62.54579031567613,62.67748646748126,62.3366355736651,62.42184829711914,6489400
2017-04-24,62.7162005933365,62.7936650749685,61.422525428582624,61.87957000732422,10788500
2017-04-25,61.910571644227176,62.15846159025377,61.79437193917916,62.05775833129883,5210600
2017-04-26,61.97253686470049,62.11972353100589,61.52323455399261,61.64718246459961,6893200
2017-04-27,61.71691513061523,62.07325660305204,61.60071541108593,61.716915130615234,5482100
2017-04-28,61.608469772065604,61.747908267357914,60.96550304876416,61.1436767578125,10135500
2017-05-01,61.2211333423759,61.62395823665233,60.99648213406079,61.515506744384766,8783500
2017-05-02,61.5929645925159,61.693667850115844,61.20563618767581,61.360565185546875,9063300
2017-05-03,61.23661713229483,61.461262384012585,60.48519915535732,60.624637603759766,8193000
2017-05-04,60.260548582398364,60.45421276761876,59.79575571990179,60.36125183105469,8797100
2017-05-05,60.48519704884287,60.97322864617385,60.4309713158061,60.94224166870117,5709500
2017-05-08,60.965490417564176,61.13591586651876,60.29928506810312,60.593658447265625,8098200
2017-05-09,60.57815708282172,60.647879265443876,60.051390242529266,60.2682991027832,6412800
2017-05-10,60.237317013161764,60.810561414966884,60.09787854675916,60.593658447265625,5800600
2017-05-11,60.37675057782911,60.392241112766186,59.88871302996041,60.2682991027832,7453500
2017-05-12,60.37674446412081,60.392234997489325,60.02040309502971,60.10560989379883,4250500
2017-05-15,60.1211278164857,60.7408557555407,60.1211278164857,60.322540283203125,7994300
2017-05-16,60.276037807119636,60.40773394193117,59.89645766718017,59.98167037963867,5961400
2017-05-17,59.958440896287,60.56267228886664,59.94294444971882,60.299285888671875,8283700
2017-05-18,60.26830326229056,60.60140593296746,59.82674910908281,60.46196746826172,5276500
2017-05-19,60.492941832861646,61.104921365094185,60.22956137882231,60.818302154541016,4662200
2017-05-22,60.97324027442785,61.205639694713184,60.74084676430528,60.99647903442383,5983300
2017-05-23,61.15915642363065,61.39155584452044,60.98098865642288,61.13591766357422,3021600
2017-05-24,61.213368034473234,61.62394103794227,61.19012927978207,61.546470642089844,4737100
2017-05-25,61.62395113999371,61.94930557932833,61.461268010164005,61.67817687988281,4379300
2017-05-26,61.79436765676742,61.82535463664363,61.15914934471038,61.298587799072266,4014200
2017-05-30,61.33733337679484,61.430294332148,61.05845642089844,61.05845642089844,3242600
2017-05-31,61.190136159083316,61.383800350164236,60.88027227132142,61.073936462402344,8699800
2017-06-01,60.94226743578289,61.50776967097714,60.80282893328048,61.32185363769531,12433200
2017-06-02,61.856310872411164,62.104200678051406,61.63940803124584,61.92603302001953,7188000
2017-06-05,61.778880318651915,61.90282824457042,61.48451285983906,61.73240280151367,5909300
2017-06-06,61.693659793880066,61.693659793880066,61.345066639109824,61.42253112792969,4544800
2017-06-07,61.4070422702749,61.771131913885625,61.39155173466189,61.67817687988281,4284600
2017-06-08,61.685920353890204,61.77888129980546,61.02746323993731,61.57746887207031,6993900
2017-06-09,61.693672493190384,62.10423968759424,61.36056980355206,61.97254943847656,5393800
2017-06-12,61.82535621470278,62.38311004638672,61.740143495408724,62.38311004638672,9685800
2017-06-13,62.3366332721376,62.553536229225976,62.13522085048597,62.514801025390625,6308300
2017-06-14,62.886646316461075,63.0725623144759,62.46833088830545,62.71622085571289,6634600
2017-06-15,62.67746946320566,63.088036522918614,62.29014115628237,62.933101654052734,5414600
2017-06-16,62.964110203156416,63.04157470905294,62.60776874790206,62.89439392089844,13816600
2017-06-19,62.940867984085685,63.01833248572588,62.677487496476495,63.00284194946289,8272500
2017-06-20,63.04157205291092,63.15777176194132,62.414101898374575,62.79368209838867,6433800
2017-06-21,62.7549293178075,62.878871293605314,62.259149594295245,62.54576873779297,3503500
2017-06-22,62.52255588622214,62.80918105861273,62.336639890430845,62.669742584228516,5736800
2017-06-23,62.7317056490728,63.18875029056844,62.66198346891809,62.91762161254883,8753700
2017-06-26,63.08804491603515,63.4753732744879,62.91761949269007,63.320438385009766,12060500
2017-06-27,63.21962457338654,63.55569155403648,62.89137476793988,62.946083068847656,8252200
2017-06-28,62.8679338010985,63.24307475967464,62.82885388498273,63.03205871582031,4818500
2017-06-29,62.664737978899176,62.98517067863322,62.18799155498851,62.34429931640625,9719800
2017-06-30,62.610029666127076,62.78197178134193,62.195808731887055,62.34429931640625,7245400
2017-07-03,62.586567954752205,63.10238820458836,62.43025427089477,63.00860595703125,7238300
2017-07-05,63.09457097417347,63.09457097417347,62.133261289106386,62.297386169433594,9013000
2017-07-06,61.9691493668611,62.09419436540984,61.125073266314544,61.21104431152344,9553800
2017-07-07,61.203233271842024,61.66435128444376,61.12507939456879,61.50803756713867,4878600
2017-07-10,61.59401451386592,61.73469389152044,60.99222304225219,61.05474853515625,5061300
2017-07-11,61.12505430645498,61.132871479801416,60.5857826379182,60.984375,6884600
2017-07-12,61.484582508160244,62.00040875149516,61.375165904317875,61.75031280517578,7192300
2017-07-13,61.7815636643235,61.95349974961721,61.65651273383001,61.773746490478516,4048600
2017-07-14,62.2192487618402,62.49279030135343,62.086386580184964,62.39900207519531,4688300
2017-07-17,62.516225505538145,62.76632143774963,62.258318361176904,62.64909362792969,4195200
2017-07-18,62.688181714305195,62.75070720214807,62.414640158440996,62.492794036865234,6258400
2017-07-19,62.47715684717373,62.992977142333984,62.3599230646689,62.992977142333984,4149900
2017-07-20,63.125839902753924,63.23526247346944,62.7116190350919,62.742881774902344,6707500
2017-07-21,62.72726472257088,62.875755310058594,62.53968824980902,62.875755310058594,4459100
2017-07-24,62.813237190616825,62.907019466342014,62.47717012283023,62.711631774902344,3506900
2017-07-25,62.53966468292005,62.82102332327915,62.39898536274049,62.78976058959961,5185100
2017-07-26,62.68816522971074,63.313408018207106,62.656902494010204,63.125831604003906,6179000
2017-07-27,63.04768363980545,63.38375062655516,62.594382873909055,63.180545806884766,6891400
2017-07-28,63.08677508102094,63.321236719397554,62.91483296855615,63.04769515991211,4834500
2017-07-31,63.14930310279257,63.17274867129482,62.610031176204664,63.039886474609375,7783700
2017-08-01,63.32122039794922,63.555687938649115,62.90699957710235,63.32122039794922,8396400
2017-08-02,63.11020840632083,63.2039966211335,62.711615946814035,62.922637939453125,6072200
2017-08-03,62.852302215214074,63.0945869728286,62.6022062442391,62.70381164550781,5425800
2017-08-04,62.71942257140734,63.09456940479316,62.68815983839547,62.91481018066406,6411600
2017-08-07,62.89136757363964,63.016412548799956,62.64908883487115,62.96170425415039,5017500
2017-08-08,62.531857336896884,62.86792429127956,62.43025195546858,62.617828369140625,7241500
2017-08-09,62.758541797774335,62.758541797774335,62.34431479791347,62.508445739746094,4726500
2017-08-10,62.328668179504646,62.52405585404855,62.016046707682676,62.031681060791016,4871500
2017-08-11,62.03167321971226,62.15671821497963,61.484584222488635,61.73468017578125,7364500
2017-08-14,61.93788062546578,62.766322294203505,61.90661788816809,62.68035125732422,9812500
2017-08-15,62.352102393771794,62.547490032740875,62.141086367298506,62.5005989074707,5192600
2017-08-16,62.54750043396322,62.93827577688465,62.5396832575324,62.77415084838867,6831800
2017-08-17,62.625658057165296,62.90701679792435,62.320853748469474,62.34429931640625,5811800
2017-08-18,62.117630966880924,62.180150469753876,61.71903857693834,61.88316345214844,8746000
2017-08-21,61.96915443097647,62.57876301026904,61.79721232650759,62.43808364868164,4791300
2017-08-22,62.547482884154185,62.680345032406464,62.22705029350123,62.383358001708984,4997900
2017-08-23,62.35209248613034,63.02422633440365,62.26612146162399,62.8991813659668,3743500
2017-08-24,63.08676587731224,63.368124572523875,62.81322435773369,62.836669921875,3041100
2017-08-25,63.071137691829,63.35249641454604,62.84449324113442,63.133663177490234,5378100
2017-08-28,63.25868919376334,63.25868919376334,62.64126368263477,62.81320571899414,3669800
2017-08-29,62.758493658786236,63.008589524978106,62.66470547293086,62.71941375732422,3815000
2017-08-30,62.59437452141234,63.07112078697025,62.43024963761064,63.05549240112305,3266200
2017-08-31,63.164904163857265,63.649467566691456,63.14927577920423,63.461891174316406,7960500
2017-09-01,63.500977853805544,63.7667021605473,63.37592691221619,63.4697151184082,7941800
2017-09-05,63.57915091991213,63.743275858266955,63.032067792062705,63.33687210083008,7662200
2017-09-06,63.485342695430624,63.82140961165702,63.407182883896134,63.461891174316406,3944000
2017-09-07,63.60260067916699,63.95430210975439,63.49318404638672,63.87614822387695,7309300
2017-09-08,63.758908956505174,64.06371325927023,63.65730354707764,63.83706283569336,3636100
2017-09-11,64.07152324608766,64.4232186443476,63.86831841279445,64.37632751464844,5891200
2017-09-12,64.31378966003864,64.37631512944714,63.508793620364315,63.72762680053711,8297900
2017-09-13,63.71981443413996,63.74325999624799,63.29777642792322,63.4931640625,3795600
2017-09-14,63.46189226036714,63.90737576505783,63.203985151261556,63.88393020629883,4584100
2017-09-15,63.9152059012596,64.15748467458019,63.57913891112567,64.14967346191406,11301500
2017-09-18,64.03242885030997,64.18873655580119,63.618208064277155,63.80577850341797,4952300
2017-09-19,63.82141307198763,63.844858631616596,63.20398749647895,63.31340408325195,6087200
2017-09-20,63.399400730118415,63.53226293021005,62.84450039788938,63.1571159362793,6771600
2017-09-21,63.11021475726592,63.446281774050235,62.95390701293945,62.95390701293945,7964000
2017-09-22,62.93044979938876,63.219625659301336,62.53186329853889,62.57875442504883,6471900
2017-09-25,62.68034266445335,63.118014963862905,62.6490858941981,62.91481018066406,4983700
2017-09-26,62.98733737295344,63.11345079591806,62.84545601355216,62.93215560913086,6180500
2017-09-27,62.64840526460864,62.88487021181479,62.24640703653993,62.427696228027344,7488300
2017-09-28,62.31734792193115,62.947933174328234,62.30158599678922,62.892757415771484,7166100
2017-09-29,62.884847203013344,63.042496457175176,62.695674111723285,62.96366882324219,5569400
2017-10-02,63.06617629523852,63.15288192828179,62.78241349868006,62.837589263916016,10777100
2017-10-03,62.84547224206155,62.9637017273381,62.71935277282352,62.88488006591797,2816600
2017-10-04,62.884870817133994,63.334160836227454,62.72722751747911,63.286869049072266,3594900
2017-10-05,63.326264139953594,63.744030226119456,63.12132909433094,63.48391342163086,7336800
2017-10-06,63.255313873291016,63.294727689285565,62.71931844976668,63.255313873291016,4752400
2017-10-09,63.27897330034333,63.49967628425799,63.208035632815886,63.381446838378906,2042800
2017-10-10,63.4445013883394,63.86226147259024,63.34203386263619,63.46814727783203,4599900
2017-10-11,63.54697189890139,63.87802636342992,63.29473906682655,63.73614501953125,5553500
2017-10-12,63.72828646264877,64.16181463456299,63.712524535355286,64.1539306640625,3952200
2017-10-13,64.39038884141006,64.46132652065957,64.03568240404367,64.2957992553711,2814900
2017-10-16,64.27216571735266,64.33522545350063,63.941111123136956,63.97264099121094,6232500
2017-10-17,63.972633383925,64.13027669184139,63.862275851935465,64.0278091430664,3077700
2017-10-18,63.846523312906164,64.16181598879784,63.78346357498631,63.95687484741211,4559400
2017-10-19,63.94897660374473,64.0908579755436,63.665213860147006,63.909568786621094,3359600
2017-10-20,63.83075126125617,63.941102778259555,63.49181274082958,63.70463180541992,6599300
2017-10-23,63.8149779456431,63.85439177569775,63.342042053518064,63.40510177612305,5818400
2017-10-24,63.36568435666404,63.51544968594074,62.86121863181242,63.089805603027344,4442600
2017-10-25,62.78238783045018,63.06615051099385,62.47497926214536,62.8454475402832,7746500
2017-10-26,62.93216828568911,63.29475873230086,62.30947298624205,62.459232330322266,6420000
2017-10-27,62.60110340711741,62.86910421302992,62.08087574601397,62.742984771728516,6527000
2017-10-30,62.60109727947331,63.1292088573909,62.60109727947331,62.876976013183594,3909700
2017-10-31,62.876980899220854,63.026746229318114,62.435574890983666,62.995216369628906,4418600
2017-11-01,63.09767909850297,63.30261413078649,62.924267906797844,63.042503356933594,5343100
2017-11-02,63.18438977877116,63.76767709568496,63.08191624067861,63.436622619628906,6501500
2017-11-03,63.06617366336659,63.5469936033747,62.908524330909025,63.3972282409668,3662500
2017-11-06,63.649429323918994,64.31153814795516,63.483902117909956,64.1302490234375,11051000
2017-11-07,64.16967279842234,64.73719215836479,64.16967279842234,64.58743286132812,8746800
2017-11-08,64.51650740069836,65.09979486000702,64.45344767166316,65.0209732055664,8219800
2017-11-09,64.68991344533293,65.32837661276567,64.6662675522734,64.99732208251953,5785100
2017-11-10,64.6662520038054,65.17860161382823,64.48495684442938,65.0367202758789,4002700
2017-11-13,65.14708755429669,65.38355249907312,64.97367631990355,65.27320098876953,7762400
2017-11-14,65.1313243863458,65.4229711213392,64.98944300360668,65.17073822021484,6076100
2017-11-15,65.13918788611083,65.32048304574765,64.58743046757237,64.61107635498047,8903500
2017-11-16,64.5795495959004,65.13130704088518,64.5795495959004,65.04460144042969,10909600
2017-11-17,64.83179992316732,65.06827089979836,64.6662726450083,64.7450942993164,5042600
2017-11-20,64.80024946795011,64.84754124276631,64.52437075868087,64.61107635498047,4312200
2017-11-21,64.7766167000803,65.23379066158012,64.70567300978257,65.07614135742188,11636200
2017-11-22,64.8632989469137,65.09976379740544,64.76083144640434,64.89482879638672,3216900
2017-11-24,64.97364812133354,65.13917531495011,64.95788620400496,65.02882385253906,1742500
2017-11-27,65.19437101594428,65.23378484189415,64.76084899902344,64.76084899902344,4947500
2017-11-28,64.76084649767746,64.8711979896282,64.3352024514224,64.61896514892578,9764100
2017-11-29,64.49285408953862,64.68991120983344,64.21697532386709,64.54014587402344,6179300
2017-11-30,64.59530842090518,64.76871961350436,64.42190324201083,64.61107635498047,8833300
2017-12-01,64.65839589321799,64.91062882338446,64.13028413532375,64.72933959960938,9899800
2017-12-04,64.80814409446907,65.08402284911415,64.20120482054408,64.23273468017578,9085300
2017-12-05,64.22486903933543,64.33522056235108,63.84651666491966,63.854400634765625,9503300
2017-12-06,63.94896751590243,64.08297091345699,63.57062125401008,63.83073806762695,3812900
2017-12-07,63.98839091772999,64.19333201492162,63.6967442030229,64.09085845947266,5994900
2017-12-08,64.29578882287676,64.42190825046484,64.0829698059535,64.30367279052734,3941900
2017-12-11,64.30367323265185,64.39037883628848,64.1223780576738,64.3746109008789,4000400
2017-12-12,64.54013790702803,64.80025471699716,64.19332150744115,64.63472747802734,6639100
2017-12-13,64.68991614158293,65.05250054892292,64.6347403842422,64.76873779296875,6450200
2017-12-14,64.7687474243091,64.97368855935292,64.50075256700423,64.72933959960938,5853300
2017-12-15,64.81603289325885,65.14708742350498,64.80814892433692,64.99732208251953,7882600
2017-12-18,65.02095536539387,65.63577252052923,65.02095536539387,65.35989379882812,6699300
2017-12-19,65.4475203670432,65.53513925142181,64.0056953168339,64.10128784179688,11906100
2017-12-20,64.03755510811868,64.21280501981906,63.4162189320679,63.43214797973633,8030000
2017-12-21,63.647268302588984,63.66319735993683,63.15338244018049,63.201175689697266,7529500
2017-12-22,63.424193859044024,63.69503024314181,63.20114462350025,63.59943771362305,4957800
2017-12-26,63.5675819750066,64.07739666309683,63.51182118341768,63.91011428833008,4963300
2017-12-27,64.0136626592088,64.28449902946505,63.918070134575466,64.14111328125,6613500
2017-12-28,64.18892098877902,64.54738236752742,63.99773591447384,64.51551818847656,6764700
2017-12-29,64.64297758622116,64.74653161432909,64.41196683662261,64.53145599365234,4272100
2018-01-02,64.57925341941288,64.67484596673889,64.10130283772563,64.2048568725586,7091600
2018-01-03,64.28449925113847,64.3960208248603,63.94196696685857,64.10128784179688,4625700
2018-01-04,64.15705637051671,64.16502393459257,63.08166616416273,63.09759521484375,12178300
2018-01-05,63.296753217873416,63.296753217873416,63.00201406848782,63.16133499145508,9630200
2018-01-08,63.24099805030557,63.647258843238745,63.17726967543913,63.51980209350586,4756600
2018-01-09,63.559627468282166,63.66318150894315,62.78693771362305,62.78693771362305,10440100
2018-01-10,62.53201621594185,62.619641183461184,61.71950097231848,62.02220153808594,8933700
2018-01-11,62.18948533273318,62.30100691622449,61.647806465430875,61.80712127685547,5031900
2018-01-12,61.69558515482944,61.791177665640156,61.19373814737853,61.305259704589844,8923800
2018-01-16,61.55221065464463,62.47625352862245,61.448656640479605,61.47255325317383,9984500
2018-01-17,61.68763570558718,62.030168005983796,61.48848916064659,61.91067886352539,5153300
2018-01-18,61.7354168870345,61.846938444245815,61.20170570931336,61.305259704589844,5191500
2018-01-19,61.36103139570051,61.719498816889114,61.1857814667821,61.70356369018555,6809000
2018-01-22,61.75932748844246,62.26118068706942,61.69559913346277,62.205413818359375,10181900
2018-01-23,62.37269359228058,63.081654729755435,62.37269359228058,63.06571960449219,7584700
2018-01-24,62.85064944808369,63.13742095283304,62.60370360498446,62.842681884765625,7675100
2018-01-25,62.77098960819813,62.8904726659758,62.420489765463955,62.72319030761719,5540000
2018-01-26,62.83472581018795,62.92235079029777,62.340846188628454,62.747100830078125,6799200
2018-01-29,62.51610145158897,62.68338386122299,61.9186616696939,61.94255828857422,6094500
2018-01-30,61.69559997602965,61.886785043579685,61.448660193949,61.607975006103516,5870100
2018-01-31,61.854913259915364,62.627602766542196,61.615934993598074,62.579803466796875,12266100
2018-02-01,62.45235689599059,62.88251415675982,61.48052079693458,61.53628158569336,11450000
2018-02-02,61.09020758122315,61.345114963677275,60.51666445133351,60.90699005126953,9794600
2018-02-05,60.707842733673246,61.19376087519718,58.9473876953125,58.9473876953125,12593500
2018-02-06,58.43757018404346,59.528895579212865,57.93572301384084,59.15449905395508,17411500
2018-02-07,59.01908272356506,60.01481571116041,58.891632061438216,58.92349624633789,9642100
2018-02-08,58.79603719541598,59.33771616247285,57.16303880643729,57.18693542480469,18137800
2018-02-09,57.553349932055916,58.875685871901936,56.77269282290451,58.37383270263672,14993100
2018-02-12,58.6844980770003,58.85974799602001,57.123190009096156,58.54907989501953,13618900
2018-02-13,58.509252536874904,59.170420525397326,58.17468779959979,58.99517059326172,8520800
2018-02-14,58.61282188851829,59.03501165855101,57.84809976360543,58.70840835571289,11068200
2018-02-15,58.86772344915696,59.43329894159122,58.652641764270186,59.289913177490234,9784000
2018-02-16,59.36161735359197,60.006856486573845,59.34568829927719,59.79177474975586,10139500
2018-02-20,59.51296298955021,60.03871287574243,59.02704485018029,59.050941467285156,9230100
2018-02-21,59.03499731251603,59.48108359094443,58.05519371957398,58.071128845214844,9805600
2018-02-22,58.30215530453431,59.0907740677439,58.19063370478634,58.612823486328125,8770300
2018-02-23,58.93942295347625,59.63245527314054,58.71637974553048,59.608558654785156,7871500
2018-02-26,59.90327972271006,59.94311146364084,59.45719339614326,59.81565475463867,6058000
2018-02-27,59.863457379377394,59.91921817329083,58.54908886287983,58.55705642700195,10466900
2018-02-28,58.87569105723881,59.242119993000166,58.41366958618164,58.41366958618164,6702600
2018-03-01,58.34200565571563,59.011141614748986,57.951679891472644,58.23048400878906,14216800
2018-03-02,58.03130718121009,58.20655712885971,57.56132421021411,58.12689971923828,6744500
2018-03-05,57.832169673428844,59.09874517136412,57.832169673428844,58.78010940551758,11811100
2018-03-06,58.8039991447825,59.30584631498512,58.50129854525139,59.15449905395508,7440000
2018-03-07,58.883663561920486,59.53686414832407,58.7323162828873,59.45720672607422,8993600
2018-03-08,59.50499177679376,59.82362749942466,59.345676954213765,59.7598991394043,8446800
2018-03-09,59.85549623247531,60.1343002319336,59.46517063323371,60.134300231933594,7660100
2018-03-12,60.11040458692407,60.56445855837922,60.0148120380756,60.437007904052734,6980200
2018-03-13,60.72378169282028,60.86716748259856,60.32548850759968,60.532596588134766,6437300
2018-03-14,60.636151728430555,60.81936317520859,60.28565180941699,60.58039093017578,5750400
2018-03-15,60.64411435620628,60.851228501106775,60.26175632597448,60.564456939697266,9157300
2018-03-16,60.49277049013939,61.01054676530292,60.349384701370745,60.92292785644531,10879600
2018-03-19,60.84324067245446,60.89900145318685,60.00682896146863,60.357322692871094,8155600
2018-03-20,60.3653005851964,60.75562611711806,60.06260002048761,60.309539794921875,6567100
2018-03-21,60.253779583930246,60.48479031085146,59.52888930339232,59.84751892089844,7839300
2018-03-22,59.70135142909357,60.46438251030468,59.48448583565278,59.500553131103516,9099500
2018-03-23,59.45234091135384,59.66117279924751,58.432288536264586,58.55276870727539,10044000
2018-03-26,59.03469217067231,59.39612661036237,58.67325773098225,59.29171371459961,6054900
2018-03-27,59.38811125731086,60.23146049864194,58.78571631584085,59.452362060546875,10805600
2018-03-28,59.72542898717761,60.77760980370486,59.452340194321664,60.60090637207031,15032300
2018-03-29,60.721413504948025,60.90615066401916,60.39210743166301,60.617000579833984,9078800
2018-04-02,60.58486280992217,60.77762746048991,59.428262650760246,59.78166961669922,11055500
2018-04-03,59.95031982011075,60.40813954521134,59.55675700011656,60.17521286010742,11062800
2018-04-04,59.91820380231226,60.97039092619267,59.68527706886933,60.849910736083984,8767300
2018-04-05,60.85796267515666,61.01860503572075,60.40817632133614,60.906158447265625,12880100
2018-04-06,60.8097524798886,61.16315942581404,60.1752291578304,60.35996627807617,11896300
2018-04-09,60.23949303067694,60.75353621430847,60.151141284001696,60.25555419921875,8584000
2018-04-10,60.53666807961165,60.64108097989885,59.853949020582526,60.02262496948242,9125800
2018-04-11,59.86198077561032,60.64911271004809,59.86198077561032,60.15916442871094,4463000
2018-04-12,60.327830020109715,60.327830020109715,59.42022408649992,59.58889389038086,7667100
2018-04-13,59.40416276222757,59.90214470553346,59.40416276222757,59.797725677490234,4644700
2018-04-16,59.797718306677474,60.36799074740297,59.76559597818375,60.08686828613281,6894800
2018-04-17,60.23948854060493,61.19529038637005,60.102947170603535,60.8659782409668,8517400
2018-04-18,60.857941602498826,61.10693564318669,60.72943388642408,60.76156234741211,5600300
2018-04-19,60.47242322363301,60.54470767797383,59.50056008315391,59.89412307739258,8191800
2018-04-20,59.837885738233446,60.086873637431616,59.323842646282806,59.38006591796875,10076500
2018-04-23,59.44432186284102,59.65314765261033,59.13910456907879,59.42022705078125,5820000
2018-04-24,59.548744410647316,59.87002292190338,59.29975647516587,59.56481170654297,6190900
2018-04-25,59.37203763139975,59.62905920057941,58.849960845538,59.43629455566406,7894600
2018-04-26,59.62905404121421,60.47240924754917,59.548735956772084,60.15916442871094,7028000
2018-04-27,60.062798070023184,61.131046702216466,59.982479960147685,60.93828201293945,8633000
2018-04-30,60.89810742900283,61.2595419134011,60.73747124213198,60.75353240966797,8889100
2018-05-01,60.801727920009654,61.25954783753074,60.57683478549099,61.179229736328125,7872300
2018-05-02,61.04267475644433,61.267567840876175,60.55272648198481,60.97039031982422,8745700
2018-05-03,60.84990514378851,61.23543436325256,60.721391318716186,60.99448013305664,4850100
2018-05-04,61.002519650879414,61.80571283194631,60.99449213114066,61.63704299926758,7379300
2018-05-07,61.7414765686617,62.078816313429314,61.637057508700934,61.974403381347656,10398100
2018-05-08,61.813722452966864,61.94223625336636,61.46031562974354,61.66914749145508,11142500
2018-05-09,61.56473921587115,62.06271490986869,61.45229269607327,62.046653747558594,8030200
2018-05-10,62.32778950979888,62.705291284661705,62.247471417416456,62.616939544677734,8522900
2018-05-11,62.624971901500494,62.85789865412298,62.27959859628475,62.35991668701172,7923200
2018-05-14,62.29564336637499,62.42415718001391,61.59686942031012,61.90208053588867,10030300
2018-05-15,61.46033116635907,61.612939810942734,60.80171309250718,60.9864501953125,11364200
2018-05-16,61.13906555500255,61.2595396267198,60.70534051318797,60.80975341796875,7299600
2018-05-17,60.713372840841686,60.93827209090535,60.37603315756318,60.49651336669922,9778200
2018-05-18,60.60896563680107,60.81779761044908,60.35194402611066,60.633060455322266,8443700
2018-05-21,60.72941766150665,61.38000197103655,60.416172910408875,61.28362274169922,7944100
2018-05-22,61.25952599789674,61.39607346192681,61.04266658917439,61.36394500732422,7426100
2018-05-23,61.49247822691342,62.030622405076265,61.30774719610122,61.88604736328125,6833200
2018-05-24,61.94225707228122,62.08683208238496,61.39608549276459,61.73342514038086,7142700
2018-05-25,61.69325148999057,62.15107124835188,61.63702822590677,61.94224548339844,5475900
2018-05-29,62.022589789425794,62.3679631656968,61.58886465681485,62.12700271606445,7454700
2018-05-30,62.014537443281746,63.14704263607913,61.95831417236906,62.91411590576172,10052900
2018-05-31,62.69723581682725,62.9944193958802,62.50447123662088,62.80165481567383,11575600
2018-06-01,62.7936349038815,63.14704181811314,62.51251855295945,63.01852798461914,9777800
2018-06-04,63.17113070319357,63.57272720336914,62.95426516148803,63.57272720336914,8022200
2018-06-05,63.68516952929858,63.813677214376234,63.26750576507545,63.49240493774414,12342700
2018-06-06,63.37194025635894,63.56470489501953,63.106885048277256,63.56470489501953,5980400
2018-06-07,63.572745192775855,63.709286570782844,63.19524339532757,63.60487365722656,7244200
2018-06-08,63.572744713452046,63.8297662992418,63.46832567280504,63.78960418701172,4491300
2018-06-11,63.717304709341356,63.88597451074289,63.65304779608081,63.80565643310547,10024600
2018-06-12,63.64503077601335,64.27152052427091,63.54061786059647,64.12694549560547,4860400
2018-06-13,64.15100635543824,64.2473855624071,62.76148021885217,62.833770751953125,10046100
2018-06-14,63.12296980079357,63.6611140652764,63.01855685914629,63.4603157043457,6749900
2018-06-15,63.468335731690125,63.84583758612114,63.29966586377224,63.524559020996094,12840300
2018-06-18,63.21932722812481,63.46831512451172,63.034596249475484,63.46831512451172,6088900
2018-06-19,63.323768161724274,63.709303710978276,63.259517343415,63.4603157043457,6031100
2018-06-20,63.48439693445711,64.15104882070032,63.42817365054975,64.0787582397461,9409200
2018-06-21,64.10283326623549,64.44820651157204,63.95023075867501,64.40805053710938,8941900
2018-06-22,64.44019992132232,64.849824084406,64.1912058361328,64.81769561767578,6692700
2018-06-25,65.0104679042405,65.0104679042405,64.26349788735259,64.59280395507812,6948000
2018-06-26,64.70228476174194,65.09157173043225,64.49142072922191,64.8482666015625,6122700
2018-06-27,65.07535786111875,65.16456934260113,64.49954223632812,64.49954223632812,6978500
2018-06-28,64.55627242105037,65.2699638285341,64.54005497429098,65.18885803222656,8832800
2018-06-29,65.04290217877667,65.61061204162498,64.6860625203498,65.35108947753906,8417700
2018-07-02,65.31863778019238,65.38351995755781,64.28054769236545,64.9617919921875,14329300
2018-07-03,65.115884450481,65.90256382131055,64.90502047157193,65.44839477539062,7059800
2018-07-05,65.61061625909316,66.29997253417969,65.39975222862334,66.29997253417969,12157500
2018-07-06,66.44594068264244,66.64058103123993,66.29995887431805,66.57569885253906,8450500
2018-07-09,66.55948087584373,66.59192196493791,65.70791930276067,65.9836654663086,6359800
2018-07-10,66.0404500461594,66.2918608063954,65.73226891466022,66.18643188476562,6553900
2018-07-11,66.0728769144413,66.30807016974524,65.91878328812025,65.9836654663086,5535900
2018-07-12,65.8214821469448,66.27564512922815,65.8214821469448,66.1783218383789,4568200
2018-07-13,66.29996692865738,66.46216620760893,65.93501545726345,65.95123291015625,4581000
2018-07-16,65.87823354831082,65.94310953602094,65.28619452760803,65.6511459350586,5306200
2018-07-17,65.6511555784484,65.82147286028139,65.1726633878392,65.30242156982422,11247200
2018-07-18,65.11590764275228,65.37543025249549,64.67796207865302,64.99425506591797,6169300
2018-07-19,64.86447276372063,65.88633917958408,64.73470841329079,65.6511459350586,8434600
2018-07-20,65.44030646100506,65.55384720565432,64.85637909566232,65.09967803955078,9477800
2018-07-23,64.96179875459029,65.07533948304668,64.56440620499293,64.93746948242188,4977000
2018-07-24,65.03480154801441,65.18078338825994,64.45087418703235,64.62118530273438,6786400
2018-07-25,64.6536073124921,65.26997558795745,64.6536073124921,65.14832305908203,6448600
2018-07-26,65.37541788490466,65.68359899207769,65.06723677773165,65.3267593383789,5477800
2018-07-27,65.46461470896679,65.51327324461373,64.62927684700351,64.69415283203125,7163000
2018-07-30,64.75901882175233,64.88878313438971,64.27241502436813,64.7833480834961,10811000
2018-07-31,65.18077709510277,66.09721477801983,65.07534199496229,65.89446258544922,16050000
2018-08-01,65.31864115102141,66.23507875045803,65.0023482544236,66.1134262084961,18394300
2018-08-02,66.06477368470783,66.31618442349351,65.85390967193274,65.89446258544922,7756000
2018-08-03,66.10530827296466,66.71356468205984,65.95121466932588,66.67301177978516,8897000
2018-08-06,66.55947518614767,66.88387986185327,66.41349339145538,66.6324691772461,6988700
2018-08-07,66.58381400013353,66.64869618207771,66.1215392819157,66.39728546142578,5188300
2018-08-08,66.38106831027294,66.39729195109739,65.91879354687237,65.99989318847656,4143400
2018-08-09,65.99988020978822,66.27562636202504,65.95122167189547,66.08098602294922,4609000
2018-08-10,65.93501757884155,66.17020468463711,65.48896026611328,65.48896026611328,6231700
2018-08-13,65.54570098517976,65.69979456669293,65.33483706113596,65.45648956298828,5135100
2018-08-14,65.53759313335057,65.94309737238876,65.49704642194894,65.81333923339844,4485400
2018-08-15,65.81337427989128,66.38918986345449,65.68360988429605,66.30809020996094,8520300
2018-08-16,66.39728692389153,66.84333801269531,66.2999636488316,66.84333801269531,6528800
2018-08-17,66.7622309704836,67.45158707670572,66.7622309704836,67.4434814453125,6872200
2018-08-20,67.53268078257142,67.81653873157543,67.3866989927281,67.54890441894531,6258900
2018-08-21,67.55702414135652,67.59757086202657,66.92443218635219,67.0947494506836,4894100
2018-08-22,66.98120221101233,67.10285474742545,66.45405153239716,66.7216796875,6582800
2018-08-23,66.63247539953116,66.81900392891475,66.51082286134331,66.57569885253906,3381300
2018-08-24,66.42973202987672,66.91633605957031,66.405396569012,66.91633605957031,4421800
2018-08-27,66.9406595494212,67.02175918277901,66.4783848330258,66.794677734375,5850000
2018-08-28,66.7784678496242,67.5246007177117,66.6487096470264,67.50837707519531,8055400
2018-08-29,67.56512779125973,67.71110959390128,67.42725780751628,67.4434814453125,7278500
2018-08-30,67.52459064882473,67.66246065212235,67.08664517878603,67.20829772949219,3659900
2018-08-31,67.23264291122072,67.56515336182584,67.15964888852234,67.45972442626953,5541800
2018-09-04,67.1109688904265,67.44348542230304,66.60814127667611,66.74601745605469,9942300
2018-09-05,66.42162854084165,67.30562525045553,66.34052889030474,67.05421447753906,8536700
2018-09-06,67.27318304356086,67.443500350639,67.1515366635145,67.31373596191406,7589000
2018-09-07,66.92443966775083,66.99743367312492,66.45405929286369,66.4946060180664,8786400
2018-09-10,66.78657168498219,67.20018789459941,66.74602495855285,66.91633605957031,8121800
2018-09-11,66.6730363487373,67.046099674622,66.55949560553354,66.7784652709961,8158500
2018-09-12,66.92444850732842,66.97311324650751,66.6000499128362,66.83524322509766,7789300
2018-09-13,67.07853422327148,67.3542804209264,66.8838938521365,67.23262786865234,6732900
2018-09-14,67.00553235906253,67.05419089477026,66.2837352043765,66.68923950195312,7777000
2018-09-17,66.5513600250761,67.04607573849097,66.4945896737418,66.92442321777344,6007700
2018-09-18,66.80278021027421,66.98119690370412,66.49459298411307,66.68923950195312,8338100
2018-09-19,66.60813359189478,66.66490394596964,65.77279573014854,65.80523681640625,8423500
2018-09-20,65.80522805075978,66.47836657905597,65.64302882858166,66.46214294433594,8962100
2018-09-21,66.31620158542655,66.75414717721547,66.24321374721546,66.42974853515625,8127600
2018-09-24,66.24318338216776,66.25940083183386,65.01045301989147,65.2618637084961,8941400
2018-09-25,65.22942710274226,65.59437852659462,65.07533347655767,65.15643310546875,8988400
2018-09-26,65.32187846246687,65.32187846246687,64.4537549894874,64.56022644042969,11455100
2018-09-27,64.6666883237094,65.06798694963477,64.57659998445534,64.73220825195312,7391600
2018-09-28,64.80590573678367,65.62488599694012,64.80590573678367,65.53479766845703,9308700
2018-10-01,65.54300095645402,65.72317764568191,64.9942855834961,64.9942855834961,12583000
2018-10-02,65.14168744767746,65.3710009095425,64.90418243408203,64.90418243408203,7365300
2018-10-03,64.87963924814713,65.215418019743,63.97057035070799,64.45376586914062,13807100
2018-10-04,64.16713665768121,64.19170507897279,63.43824433383915,63.80678939819336,12966500
2018-10-05,63.790396349265464,64.18350977368078,63.71669109687092,63.724876403808594,11725300
2018-10-08,63.91323219916336,64.86324622939463,63.83952071284279,64.56841278076172,8456400
2018-10-09,64.58479329484402,64.96971507334386,64.33091137639707,64.7076416015625,7122500
2018-10-10,64.61754771990313,64.8959980261561,63.73304748535156,63.73304748535156,11699500
2018-10-11,63.90503665642127,63.90503665642127,61.91491412653889,61.99681091308594,19049500
2018-10-12,62.75847956780217,62.81580795844337,61.54639180900936,61.873985290527344,12504500
2018-10-15,61.808425947570704,62.84852787147395,61.808425947570704,62.20972442626953,9889100
2018-10-16,62.43088253021748,63.66753851245775,62.12785751394454,63.561073303222656,8111000
2018-10-17,63.44642388175034,63.63478590821866,62.88951686068304,63.24987030029297,8601900
2018-10-18,63.27444646134423,63.79040201894182,63.02055821221481,63.17616653442383,7128900
2018-10-19,63.15976143418893,63.94598175308045,63.15976143418893,63.659339904785156,6943800
2018-10-22,63.831330823985,64.10978114529664,62.82398223876953,62.82398223876953,8100600
2018-10-23,62.63561259782279,63.5282980758102,62.39810757427813,63.22527313232422,10027200
2018-10-24,63.28260173031848,64.27357334014499,63.18432809837261,63.68390655517578,14149900
2018-10-25,63.79039086228713,64.86325332147523,63.53650890588699,64.47014617919922,9473500
2018-10-26,64.19989939150403,64.2654193499788,62.56193791959766,62.95505142211914,12416500
2018-10-29,63.42183312278096,64.18348501197895,63.32355324251159,63.68390655517578,9833500
2018-10-30,63.962357610645064,65.07617127376346,63.68390731902725,64.6421127319336,12266600
2018-10-31,64.50290435759037,64.74859475260767,63.76582067588809,63.97056579589844,11253000
2018-11-01,64.02789975601732,64.30635014428667,63.66754631395042,64.20807647705078,13821500
2018-11-02,64.29814352336429,64.29814352336429,62.9632016682233,63.659339904785156,9900600
2018-11-05,63.814959461061335,64.78954826164436,63.65935741394563,64.5929946899414,14536600
2018-11-06,64.53564317632173,64.91237332387595,64.48650011476377,64.87142181396484,5133400
2018-11-07,65.27273269238246,65.69041442871094,64.8141056867351,65.69041442871094,7704800
2018-11-08,65.51844275914436,65.73956475419321,65.19084929568352,65.71499633789062,5218800
2018-11-09,65.55937101618358,65.91153277095408,65.379194362814,65.80506134033203,6148400
2018-11-12,65.80508953166708,66.37837969692822,65.6658643301723,65.73138427734375,5749800
2018-11-13,65.85420094593537,66.11627436026009,65.40375933616333,65.78868103027344,5401800
2018-11-14,66.0671488497996,66.18999716221909,65.34644833103646,65.67404174804688,6817300
2018-11-15,65.42833518544117,65.52661507011419,64.56021807329599,65.26454162597656,9149300
2018-11-16,65.14169730953327,66.05076599121094,65.02704056124277,66.05076599121094,11869700
2018-11-19,66.03438288526992,66.47663302081506,65.59213274972477,66.05076599121094,5518700
2018-11-20,65.91972692457149,66.18180038784156,65.34644317626953,65.34644317626953,12269600
2018-11-21,65.3382435577839,65.90334193158542,65.08436167892164,65.4365234375,6545800
2018-11-23,65.33825663735163,65.53481018780694,64.87143804981737,65.21540832519531,2618000
2018-11-26,65.51842263349387,65.66583933435219,65.08436408327877,65.44471740722656,4867500
2018-11-27,65.25633898589761,65.65763751222849,65.0843539031844,65.64945220947266,7151500
2018-11-28,65.60850741221785,66.30463936534308,65.41195390449005,66.2309341430664,9827700
2018-11-29,66.19819659483412,66.5913037433744,65.82965161371145,66.321044921875,6261900
2018-11-30,66.34559943209048,66.97621154785156,66.19818272020392,66.97621154785156,8392100
2018-12-03,67.33655899705666,67.33655899705666,66.6404270151752,67.28742218017578,11246200
2018-12-04,67.28740741105786,67.41024942629709,66.08350567513547,66.24729919433594,11586400
2018-12-06,65.93611903077249,67.96718708626862,65.33006898747317,67.90985870361328,18088000
2018-12-07,67.64778466737795,67.85252978213897,66.77147582613375,66.95165252685547,14480700
2018-12-10,66.9925640415305,67.0580776904026,65.77227938750835,66.57488250732422,11460600
2018-12-11,66.79603143932448,67.23008999970249,66.61585477313197,66.6240463256836,6209100
2018-12-12,67.02535603956713,67.0908759741981,65.51843503300398,65.52662658691406,7830400
2018-12-13,65.57576086915866,66.45206965378827,65.56756931556642,65.91973114013672,6059700
2018-12-14,65.71496956307298,66.08351440242913,65.46108770028677,65.78868103027344,7787900
2018-12-17,65.88097908335911,66.07045443016378,63.211800288375315,63.36008834838867,13336700
2018-12-18,63.82141809884746,64.3733766969105,63.65665011679113,63.92851257324219,9069300
2018-12-19,63.94499426947244,64.56286007731946,63.06350596835427,63.228267669677734,15919200
2018-12-20,63.2035328212661,63.36829446726784,61.868940861737975,62.305564880371094,13771500
2018-12-21,62.49504634762481,63.62368310553612,61.43231676212888,61.53117752075195,12539500
2018-12-24,61.292276876557786,61.51470575643907,59.290391816607254,59.31510543823242,9458300
2018-12-26,59.479863240977465,61.316986513883094,58.829050296287804,61.25931930541992,12387500
2018-12-27,60.80621246115091,61.432318041629664,59.644628378092555,61.358177185058594,11498600
2018-12-28,61.926633053339465,62.20673550686654,61.11105189161778,61.54767608642578,13789700
2018-12-31,61.66299731582263,61.84423893183128,60.69088833607587,61.737144470214844,10767400
2019-01-02,61.02866311265914,61.11104395820547,60.08126767573723,60.402557373046875,14797200
2019-01-03,60.40255987104056,61.70419865437203,60.28722542545482,60.789756774902344,10602800
2019-01-04,61.18518205088809,62.02548297890802,60.880372307703986,61.44057083129883,10159500
2019-01-07,61.70421303113228,62.51979431073071,61.45706414143221,62.05845642089844,16536000
2019-01-08,62.42914758075274,63.36006923201233,62.223192353165004,63.18706130981445,13641700
2019-01-09,63.27768456601358,63.41773890299668,62.536250746156576,63.10468292236328,7852400
2019-01-10,62.94814837908321,64.11797237008926,62.81633403827783,63.97792434692383,6851300
2019-01-11,63.92851594716973,64.23333201611919,63.60722622177313,64.20037841796875,11308300
2019-01-14,64.03558976138149,64.36511303368488,63.72253385333832,63.9943962097168,4450900
2019-01-15,64.06854757847694,64.74408045400607,64.04383395752232,64.62874603271484,9190300
2019-01-16,64.57107336592657,65.24660618437437,64.48045257324725,65.03241729736328,5954900
2019-01-17,64.96650757644954,65.37841796875,64.90060040522056,65.37841796875,4806400
2019-01-18,65.57613867940852,65.62557220458984,65.10656104433902,65.62557220458984,6722600
2019-01-22,65.50199573665486,65.65851741986467,64.89236379908701,65.43608856201172,8530800
2019-01-23,65.45256221304545,65.58437656233173,65.00770449733956,65.43608856201172,5900400
2019-01-24,65.3537136257794,65.7903376979425,65.01594403923532,65.66676330566406,5541900
2019-01-25,65.87273141863487,66.47412355991275,65.63382255622344,66.43292999267578,5070400
2019-01-28,66.2846444339299,67.11670549830127,66.11164275851219,67.0343246459961,9187600
2019-01-29,67.01781245437277,67.59449071351476,66.86129079589043,67.56977081298828,6891100
2019-01-30,67.64390997281214,68.34415622580298,67.4709084010322,68.1052474975586,13720500
2019-01-31,68.07234120070012,68.83849514230712,67.49566889422465,68.822021484375,11413400
2019-02-01,68.78904103744316,69.03618980676923,67.43797534503707,68.3524169921875,22702800
2019-02-04,68.70667963070869,68.84672770646212,67.80047769578121,68.81377410888672,10299400
2019-02-05,68.8879063353122,69.25862322844159,68.4842295664992,69.2339096069336,13279100
2019-02-06,69.10210684532967,69.11858678593795,68.558388225116,68.756103515625,9819000
2019-02-07,68.55838783227993,69.38220887081201,68.36067254290384,69.2833480834961,11887100
2019-02-08,69.1021060023309,69.54697011449092,68.91263068443752,69.2998275756836,5007400
2019-02-11,69.27510052976928,69.59639648206013,69.17624603853058,69.4975357055664,9950400
2019-02-12,69.43162009100355,69.5716681267574,68.84670804292489,69.09385681152344,7465100
2019-02-13,68.76433421278337,69.47282071725877,68.74785427439748,69.41515350341797,5129300
2019-02-14,69.54696768766603,69.86002369192259,69.21743802883276,69.63758850097656,6725200
2019-02-15,69.7034957503492,70.07421268857402,69.62934859155095,70.06597900390625,8649100
2019-02-19,69.8764727997513,70.18128872701367,69.78585201827472,70.08242797851562,8170800
2019-02-20,69.90943966149334,69.95063321917199,69.09385875854245,69.58815002441406,10041500
2019-02-21,69.24214254570757,69.70348019436321,68.97028016621233,69.64581298828125,7637000
2019-02-22,69.72820445293782,70.2966429176631,69.56344277763586,70.01654052734375,4662100
2019-02-25,70.04948631841505,70.23896788064026,69.44810061380653,69.50576782226562,5676600
2019-02-26,69.58814656223012,69.84352900841941,69.20094976623078,69.3162841796875,8905300
2019-02-27,69.09388530798661,69.38222146676752,68.60782753867863,69.11859893798828,11890400
2019-02-28,69.05268434253506,70.07422074654417,68.87144269491522,69.32454681396484,13598100
2019-03-01,69.11033945816129,69.40691550497924,68.4100929029959,69.1762466430664,16198300
2019-03-04,69.30804874187396,69.52224393168922,68.68194939511329,69.4645767211914,7710500
2019-03-05,69.26686153009184,69.86824725649332,69.20095435082044,69.67877197265625,5404600
2019-03-06,69.74468018303311,69.8188210468686,69.24214893285475,69.34100341796875,8273600
2019-03-07,69.34100450833643,69.81058217577588,69.00324120346126,69.2174301147461,13091800
2019-03-08,68.98677200680409,69.52225693890108,68.97853832180289,69.2833480834961,7727500
2019-03-11,69.46459869130973,70.32961340761652,69.22568980504161,70.30489349365234,6392500
2019-03-12,70.44492031348257,70.7744498996346,70.30486599682145,70.59320831298828,12312200
2019-03-13,70.55199902424242,71.11219731019716,70.55199902424242,70.91448211669922,4702600
2019-03-14,70.98041154219769,71.05455240604698,70.70854913757431,71.02159881591797,5380900
2019-03-15,71.09572790664336,71.17810871841378,70.68381756253825,70.85681915283203,13103500
2019-03-18,70.89802697881245,71.02160137493516,70.14835320344308,70.4614028930664,9872900
2019-03-19,70.51082220570639,70.60968296853477,70.0577245178982,70.25543975830078,9104800
2019-03-20,70.24964710119717,70.87191279701979,69.76013445889011,70.4902572631836,13586000
2019-03-21,70.35752135758081,71.72650103486835,70.35752135758081,71.68502044677734,9319100
2019-03-22,71.7513805101627,72.17451659362291,71.15400447467358,71.2535629272461,10080500
2019-03-25,71.34484097103378,71.51078230304284,70.84702963503572,71.27017211914062,7164300
2019-03-26,71.42779192730418,71.8260447018646,71.28674657527756,71.80115509033203,5168900
2019-03-27,71.86753785717326,72.0002845735613,71.14570740989478,71.65181732177734,6074400
2019-03-28,71.73477265762976,72.2740707397461,71.54394809827346,72.2740707397461,8252600
2019-03-29,72.23260201452095,72.3902446875827,71.94221261415527,72.21601104736328,15615100
2019-04-01,72.21600594699355,72.3072720849504,71.41950664938132,72.19111633300781,15425400
2019-04-02,72.39023906656008,72.7553036158239,71.67670726391553,72.6557388305664,10591700
2019-04-03,72.58935463394585,72.87974398106728,72.1164330314872,72.58106231689453,6683300
2019-04-04,72.6474238952448,72.7386900120991,72.14131409451173,72.47319030761719,4385200
2019-04-05,72.55617216404627,73.01250283879415,72.37364622416064,72.97101593017578,7558200
2019-04-08,72.87144991389314,72.96271603936984,72.38193102906241,72.5395736694336,7045700
2019-04-09,72.56447320282132,72.73041451274912,72.09155154705113,72.19111633300781,6263700
2019-04-10,72.42343801808755,72.8797624420076,72.30728224981593,72.8465805053711,7705300
2019-04-11,72.78850892086307,73.15356722559089,72.48982082516702,72.77191162109375,8367300
2019-04-12,72.72210687250443,73.17013885888876,72.24088662823833,73.1535415649414,4510000
2019-04-15,73.18673462234996,73.20333191738575,72.59765724884663,72.78018951416016,5711500
2019-04-16,72.75529427302263,72.83826175174285,70.92997809111343,71.22036743164062,13216800
2019-04-17,71.44439373810722,71.5356598728382,70.35750509905546,70.5732192993164,11148300
2019-04-18,70.80553455506993,71.23697563853021,70.35750883534293,71.054443359375,5205400
2019-04-22,70.88853606448957,71.08765938769986,69.74356271349379,70.35753631591797,9020000
2019-04-23,70.52342795881106,71.36970630911132,70.34919436698489,71.19547271728516,6966200
2019-04-24,71.39463353458905,71.97541242851915,71.27847775580302,71.6601333618164,6065000
2019-04-25,71.54395416914436,71.7762656506888,71.06273391165193,71.51905822753906,5007400
2019-04-26,71.76797548192782,72.1828192708407,71.56885223565352,72.05836486816406,5091200
2019-04-29,71.97537976904805,72.25747043809432,71.31992598330768,71.36970520019531,5900700
2019-04-30,71.36968880836001,72.24086288388031,71.03781899864833,72.18278503417969,6396900
2019-05-01,72.19941157848446,72.93783936008036,72.03347659184217,72.13304138183594,12961700
2019-05-02,71.99198715595892,72.86316163032035,71.99198715595892,72.15792846679688,7581900
2019-05-03,72.36535837933666,72.8050918242764,72.17452743322335,72.73042297363281,5162400
2019-05-06,72.34045549559896,72.70551369293091,72.04176748777344,72.48979949951172,5222600
2019-05-07,72.2740869117413,72.35705440524413,70.75575709358522,71.17060089111328,8734000
2019-05-08,71.30335180760584,71.83435134612537,71.12081952936215,71.16230010986328,5906600
2019-05-09,71.03784246708572,71.46927716024847,70.53173261106016,71.32823181152344,6865500
2019-05-10,71.23698851829315,72.29898779264684,71.15402101186208,72.08326721191406,5017300
2019-05-13,71.52739096945908,72.14965687592928,71.46101442023172,72.00031280517578,5577300
2019-05-14,72.18280209784712,72.54786657084249,72.04175676237612,72.29895782470703,3594300
2019-05-15,72.25750293850274,72.97933355810406,72.02519138185362,72.77191162109375,5232000
2019-05-16,72.69722111167435,73.44393479851493,72.62254594498232,73.20333099365234,5949300
2019-05-17,72.87145625078477,73.1535469685976,72.63084611087851,72.99591064453125,4416200
2019-05-20,72.64741992823413,72.8631404044748,71.62690806642567,71.91729736328125,6706300
2019-05-21,72.06665670901738,72.68892233360825,72.06665670901738,72.52298736572266,4618400
2019-05-22,72.50639111618987,72.78848816167805,72.39853401851069,72.78018951416016,3795200
2019-05-23,72.44002729684188,72.95443592291448,72.3321701802523,72.8797607421875,5606800
2019-05-24,73.21993375247536,73.47713489359336,73.0291028113136,73.12036895751953,3582700
2019-05-28,73.36097474935416,73.51861741611475,72.31557294982346,72.3487548828125,6724400
2019-05-29,72.23259167621394,72.76359116945869,71.17889133712265,71.48587799072266,8017000
2019-05-30,71.51906817583833,72.04177541203502,71.43610068231928,71.77627563476562,6830800
2019-05-31,71.48587384106466,72.49808721442072,71.29504294206359,72.074951171875,7013900
2019-06-03,72.30726118480607,72.50638439668835,71.82604095357883,72.35704040527344,7063700
2019-06-04,72.34873049965758,72.39021739693274,71.41948476880708,72.12471771240234,7322300
2019-06-05,72.49810649443968,73.63478088378906,72.29068457645718,73.63478088378906,11722500
2019-06-06,73.71773276340708,73.8421871538263,73.1701423075811,73.74262237548828,6501900
2019-06-07,74.157476522561,74.37319707420365,73.85049615716112,73.9666519165039,4795700
2019-06-10,73.94175193216431,74.18236206563792,73.43564205313591,73.74262237548828,4710400
2019-06-11,73.88367798408756,74.10769083472731,73.36097078257215,73.86708068847656,4045800
2019-06-12,73.9002822402516,74.36490532070205,73.84220435519529,74.10770416259766,5117200
2019-06-13,74.25701536218773,74.3814697265625,73.9749247109494,74.3814697265625,4883900
2019-06-14,74.37318263831295,74.82121462167784,74.24043593769349,74.50593566894531,4808300
2019-06-17,74.66895594040335,75.3378104276594,74.56863223238334,75.30436706542969,8171300
2019-06-18,75.60538254202025,75.97325330160973,74.81112308782127,75.1706314086914,8297400
2019-06-19,75.05357495856137,75.78931646358424,74.69406664460837,75.63882446289062,5955500
2019-06-20,75.98996221003584,76.17389756661694,75.78930835679779,75.9732437133789,6541800
2019-06-21,75.64716811753051,75.70569241556413,74.72749146461648,75.01175689697266,11471300
2019-06-24,75.3796443330542,75.38800039272563,74.49341085017637,74.5435791015625,7237200
2019-06-25,74.68569607841194,74.88634991413959,73.5820904139042,73.59044647216797,7967000
2019-06-26,73.59045585286223,73.72422934617994,72.05209895173601,72.20259094238281,11381000
2019-06-27,72.628950037239,73.13058763159344,72.57878181273588,73.03861999511719,7115400
2019-06-28,73.1557034859457,73.75767143807457,72.9968490600586,72.9968490600586,10525800
2019-07-01,73.7827542549484,73.7827542549484,72.47013213978059,73.24767303466797,11876800
2019-07-02,73.49849218790322,74.45996203087769,73.37308113661537,74.39308166503906,9713700
2019-07-03,74.57702559300756,75.4465343099085,74.56866953227221,75.37965393066406,6897400
2019-07-05,74.66061560455891,75.35454478626617,74.00012341345281,75.0368423461914,7822200
2019-07-08,75.0284824158129,75.53012021430547,74.94487717917593,75.27930450439453,5098200
2019-07-09,75.27095309132129,75.78095340177346,75.07866165676027,75.64718627929688,4096600
2019-07-10,76.01502617893625,76.2658482235073,75.61371856202605,76.04846954345703,6911700
2019-07-11,75.9565175683778,76.06521012017939,74.90307369381301,75.1957015991211,7720500
2019-07-12,75.262551045287,75.35451868425973,74.79435679500266,75.06189727783203,3445300
2019-07-15,75.21238919809032,75.53845396220522,74.94484871526095,75.06189727783203,4142800
2019-07-16,74.83618304875586,75.16224790202459,74.61880435368671,74.88634490966797,5347800
2019-07-17,75.03683353013311,75.262568272857,74.20076853258288,74.58535766601562,5343700
2019-07-18,74.45996063353378,74.82783134276228,74.05029049377444,74.60209655761719,4721400
2019-07-19,74.73585255270184,74.83618265266504,73.37306884955237,73.5068359375,7972100
2019-07-22,73.64063329272109,73.69079516963993,73.14735144788831,73.37309265136719,5280000
2019-07-23,73.59880958393529,74.20077747530817,73.38143087234609,74.11717224121094,5390400
2019-07-24,74.30947751543383,74.45161345647361,73.96669407803594,74.32620239257812,3278500
2019-07-25,74.21749564340824,74.35126912031035,73.63225262863764,73.9833984375,5028700
2019-07-26,74.00845844016065,74.37632901893721,73.70748095958825,74.23419952392578,3679000
2019-07-29,74.40144612649938,74.94488982433894,74.317840875756,74.45161437988281,5715300
2019-07-30,74.3763411947483,75.26256804833345,74.31781690024117,74.9866714477539,6447700
2019-07-31,75.06191996520668,75.57192016141403,74.26766071074356,74.73585510253906,8864800
2019-08-01,74.91144501990854,75.3629210197202,74.24259664804329,74.66062927246094,12385000
2019-08-02,74.72750030252084,75.43816077812495,74.51848401644217,74.99504089355469,6350300
2019-08-05,74.7692943624721,74.78601285611619,72.67913183011926,73.64896392822266,7142800
2019-08-06,73.70751865329902,74.79439969756815,73.59882608380175,74.42652893066406,7494200
2019-08-07,74.80274809635353,75.63881322517621,73.4483202913393,75.20405578613281,9553400
2019-08-08,75.6053685402723,76.48323946174366,74.76930342598362,76.46651458740234,5487800
2019-08-09,76.23244081552907,76.66719200201908,75.67227854760094,76.45817565917969,7709500
2019-08-12,76.35781746968277,76.4999469878505,75.78093058237057,76.16551971435547,6719600
2019-08-13,76.26586275319946,76.53340334166626,75.66389483448145,76.24913787841797,6177700
2019-08-14,75.97323297495637,76.04011333080187,74.86126493364763,75.01175689697266,6409100
2019-08-15,75.22076834289167,75.9397847462294,75.08699488242435,75.8394546508789,6122800
2019-08-16,76.01503495013219,76.68388956038618,75.87290541852107,76.49995422363281,6465000
2019-08-19,76.80094024908516,77.26077860347448,76.51667479946163,77.07684326171875,5782500
2019-08-20,77.26913256035569,77.46979277063406,76.47487329201559,76.49995422363281,5588100
2019-08-21,76.77586940444981,76.99324176538512,76.4581605437929,76.78422546386719,2803900
2019-08-22,76.80093174090462,77.25240760828848,76.3912616751686,77.21060180664062,4349200
2019-08-23,77.11030293884839,77.65374026338519,75.87292352813753,76.1488265991211,7401200
2019-08-26,76.54178149427341,76.78423482034741,76.1906292171437,76.70899200439453,4485100
2019-08-27,77.10193984002301,77.35275559258389,76.38292320107263,76.41636657714844,3808700
2019-08-28,76.35785217863459,76.72571660589153,76.20736015608819,76.59194946289062,4426800
2019-08-29,76.93470704503731,77.26077829965782,76.75913414096193,77.2022476196289,3587800
2019-08-30,77.36110609154159,77.48651713780227,76.90963015220561,77.30258178710938,5529200
2019-09-03,77.11027210887627,78.05502319335938,77.00994201990359,78.05502319335938,8582000
2019-09-04,78.25568939815987,78.75732716520719,78.23897090334876,78.66535949707031,7135800
2019-09-05,78.59012118252842,78.65700792292641,77.89618560290812,78.17208862304688,10590800
2019-09-06,78.28913506090312,78.54831319942818,78.07175634996605,78.32257843017578,5278400
2019-09-09,78.23897126832625,78.45634359523626,77.64536583037295,77.81257629394531,8232600
2019-09-10,77.57846863921064,77.60354956749963,76.37453305198373,76.98486328125,10505900
2019-09-11,77.24403967841415,77.24403967841415,76.47486146068985,77.06010437011719,8804600
2019-09-12,77.51159075487743,77.90454235268987,77.00159055924897,77.43634796142578,8427900
2019-09-13,77.01833614292104,77.71226547980993,76.39128718086124,76.53341674804688,12695100
2019-09-16,76.62534715384379,77.3945253088101,76.49993614672196,77.31928253173828,6522800
2019-09-17,77.62027562291406,78.18880010797879,77.49487096925058,78.1637191772461,10399700
2019-09-18,78.34767999698774,78.56505876517613,77.28587985228256,77.88784790039062,8471300
2019-09-19,78.13027986897578,78.53159391755773,77.98815033499338,78.26405334472656,5704800
2019-09-20,78.37274324926008,78.59848440569299,78.00487893073391,78.2306137084961,8492400
2019-09-23,78.29750963643865,78.68209887469187,78.09685576836556,78.34767150878906,5251300
2019-09-24,78.60363641670197,78.7552023382253,77.93843078469344,78.24998474121094,7179600
2019-09-25,78.19103792947041,78.53626747000699,77.9805300751318,78.30892181396484,8321200
2019-09-26,78.6373138595069,79.14253142705209,78.46891014505513,78.94886779785156,5250000
2019-09-27,79.12570139136992,79.18464333963209,77.96369380535748,78.46891784667969,9394900
2019-09-30,78.54469611314569,79.00781600087029,78.46049424924769,78.76362609863281,6093800
2019-10-01,78.52784945225831,78.87307898255602,77.86264388137427,77.93000793457031,17022800
2019-10-02,77.96369191424023,78.03105597467459,77.11324474197042,77.62688446044922,6776900
2019-10-03,77.55108770493483,78.53626286365089,77.42478171490185,78.38469696044922,10349200
2019-10-04,78.53628287760309,78.84783687585464,78.41839896998167,78.80573272705078,9072100
2019-10-07,78.42681158453652,79.03307527840333,78.34260972131955,78.58679962158203,7241000
2019-10-08,78.54470628973367,78.83941606365572,77.87950055762887,78.18263244628906,5088300
2019-10-09,78.53629665415525,78.7720709349479,78.26684675744163,78.43525695800781,4839200
2019-10-10,78.3594475242868,78.75520334801598,78.10684193463588,78.58679962158203,4742600
2019-10-11,78.7467784712778,79.17621631006324,78.48575077720733,78.5278549194336,6580100
2019-10-14,78.79730499901413,78.98255294674549,78.29208741150417,78.54469299316406,6357500
2019-10-15,78.6120595381281,78.74678123443717,78.12367973760313,78.58679962158203,5582700
2019-10-16,78.53628373471675,78.645751953125,78.10685224834828,78.645751953125,5247400
2019-10-17,78.74679659192303,79.20991656622128,78.67101682750602,79.08361053466797,5892100
2019-10-18,79.02465285383656,79.82458661172573,78.99097082384424,79.71511840820312,7523000
2019-10-21,79.6308989402979,80.30452654283603,79.58879480606842,80.29610443115234,7276400
2019-10-22,80.45611095732227,80.83502255587678,79.8666850633381,80.03509521484375,5972500
2019-10-23,80.17824379988492,80.17824379988492,79.47935608394795,80.14456176757812,5086800
2019-10-24,80.32137471135107,80.32137471135107,79.74037098976018,80.04350280761719,4463000
2019-10-25,79.74879980049496,79.86668369243024,79.07517847860625,79.22673797607422,5311400
2019-10-28,79.15936835114279,79.23514808839899,78.6457287179975,78.79729461669922,5431200
2019-10-29,78.89836989118307,79.42043187225654,78.70470619240203,79.06678009033203,6162700
2019-10-30,79.1172820495135,79.5046157836914,78.66258425090707,79.5046157836914,7246400
2019-10-31,79.69829538754958,79.74881522981316,79.08360946851249,79.36990356445312,6379600
2019-11-01,79.46249423214338,79.76562600697706,78.64572286240762,79.31092834472656,11331100
2019-11-04,79.1930681185515,79.30252990495345,78.56996015973523,78.6962661743164,7240400
2019-11-05,78.43521603892799,78.69624368338901,77.13006496824501,77.4163589477539,14543400
2019-11-06,77.57635847351045,77.96369218607293,77.44163677636239,77.64372253417969,6769600
2019-11-07,77.2984886532363,77.51741220191235,76.64169873463806,76.9027328491211,8692900
2019-11-08,76.78485006458277,77.22270359241436,76.58275789094652,76.75959014892578,5920100
2019-11-11,76.70907214163161,77.14693214073462,76.70907214163161,76.9364242553711,3298700
2019-11-12,76.9532671153429,77.40796494850441,76.32174341776157,76.39752960205078,6295100
2019-11-13,76.49012314379,77.19743280351213,76.45644754378397,77.0206069946289,6741300
2019-11-14,77.2395654653822,77.63531494140625,77.07115528220979,77.63531494140625,5271700
2019-11-15,77.7026613599481,78.06473514126293,77.5342576392301,78.04789733886719,5697300
2019-11-18,78.1152734570175,78.79732346295587,78.06475361368564,78.45208740234375,5377200
2019-11-19,78.6373329812163,78.79732104578163,78.38472092392277,78.55313110351562,4933100
2019-11-20,78.58677349390203,78.81411909142149,78.21627770989733,78.53624725341797,5018400
2019-11-21,78.33417899051352,78.4268029571201,77.45846557617188,77.45846557617188,9731600
2019-11-22,77.67740717417685,77.68582928809106,76.81011574254164,77.20587158203125,6315000
2019-11-25,77.37426694486236,77.89632873982619,77.34058491703985,77.50899505615234,6197100
2019-11-26,77.63531613688384,78.5531339827797,77.58479629324998,78.44367218017578,8501900
2019-11-27,78.49418040550098,78.88993625323297,78.26682829441671,78.6962661743164,6540100
2019-11-29,78.77204923259366,79.12570092006025,78.45207315177012,78.47733306884766,5384600
2019-12-02,78.39312203989633,78.45206398091726,77.29848507462334,77.31532287597656,15918300
2019-12-03,77.25637256387719,77.8963181571847,77.2058527411018,77.78684997558594,8011800
2019-12-04,77.62688288622444,78.3762903768356,77.55109671372509,78.08999633789062,8346600
2019-12-05,77.93842629391236,78.19103828995928,77.71108063682206,78.15735626220703,8042000
2019-12-06,78.09842129879401,78.69626289039405,78.08158349550817,78.2920913696289,5488500
2019-12-09,78.37630763734597,78.59523124124512,78.09001353535157,78.45208740234375,4989200
2019-12-10,78.5362594941986,78.64572767881909,77.82053414697131,77.98052215576172,7777400
2019-12-11,77.95527168651454,78.08157768642822,76.98693425276299,77.22270202636719,10772300
2019-12-12,77.256374434423,77.50898640279433,76.09437351313106,76.2122573852539,12401600
2019-12-13,76.33856641133396,76.60801619037863,75.71545857763918,76.28804016113281,8585500
2019-12-16,76.46322409753954,77.00744582518051,76.0125410875526,76.7778549194336,9229100
2019-12-17,76.99894816274798,77.10949097268592,76.06356097236994,76.12308502197266,5680000
2019-12-18,76.18260002053313,77.23703518484207,76.18260002053313,77.10948181152344,7373300
2019-12-19,77.00744893599268,77.78126808827473,76.9309207935305,77.74725341796875,5837700
2019-12-20,77.98534736568337,78.5125650087164,77.84078988679255,78.23194885253906,11474600
2019-12-23,78.50406063487011,78.5890940653483,77.74725207463487,77.7897720336914,5863100
2019-12-24,78.04488622069022,78.15543553886612,77.73026182313986,78.00237274169922,2597600
2019-12-26,78.09588551100641,78.41902160644531,77.97683741930823,78.41902160644531,3042600
2019-12-27,78.48704958789907,78.76765923484454,78.36800149825328,78.63160705566406,4802800
2019-12-30,78.41050785327728,78.86119079285973,78.25744511081214,78.69112396240234,6634400
2019-12-31,78.63162478838872,79.23537066135681,78.46155141651589,79.15033721923828,6703000
2020-01-02,79.45643414525875,79.54146755671026,77.89179212649077,78.27445220947266,10936800
2020-01-03,78.06188828415816,79.03128373122118,77.84930144949284,78.83570098876953,7953900
2020-01-06,78.71663962000298,79.19283197339207,78.52105691049861,78.90371704101562,6055400
2020-01-07,78.7251647276479,78.7251647276479,77.71324923431091,78.10440826416016,7390800
2020-01-08,78.15541358203792,78.51255784587991,77.90881211768009,78.29146575927734,6224600
2020-01-09,78.30847613695606,78.57208819940898,78.12140518918382,78.33399200439453,5057800
2020-01-10,78.48705581114923,79.05678692643305,78.3169824641456,79.01426696777344,7226800
2020-01-13,79.18433454460693,79.87311370878449,79.04827587691862,79.85610961914062,8778300
2020-01-14,79.86461212322601,79.86461212322601,79.15882234904491,79.54998779296875,4770600
2020-01-15,79.78808833149519,80.45135818427697,79.76257895063975,80.25577545166016,8431700
2020-01-16,80.41733429585773,80.885027850047,80.26427154063526,80.85101318359375,5844200
2020-01-17,80.78299674979306,81.23367979890183,80.78299674979306,80.94456481933594,5833300
2020-01-21,81.06361927995039,81.78641327314472,80.8680365231954,81.7694091796875,7160700
2020-01-22,81.93095189241545,82.16054927080758,81.08910997612439,81.30169677734375,7816000
2020-01-23,81.34421453189987,81.85442154349599,80.97856498418972,81.78639221191406,6064600
2020-01-24,81.9139579276445,82.08402479458695,81.3187109180757,81.59932708740234,3984300
2020-01-27,81.14864397764569,81.4292601467182,80.95306124196739,81.20816802978516,4866600
2020-01-28,81.29319641061608,81.77789408723665,81.19115889193893,81.55680847167969,6030700
2020-01-29,81.74387446932093,81.89693722570424,81.17414339908527,81.30169677734375,4804700
2020-01-30,80.98706513205457,81.50577744063526,80.9275410878388,81.40373992919922,7056700
2020-01-31,81.24218105085582,81.37823324399669,80.18775222538292,80.41734313964844,7803900
2020-02-03,80.53639466234551,81.26769388349065,80.40884126560898,80.66394805908203,10799800
2020-02-04,80.87654125701525,81.8204273844709,80.7149731759227,81.4887924194336,6893400
2020-02-05,81.56530712938968,81.82891918998868,81.33571622513604,81.50578308105469,8037200
2020-02-06,81.76088615028813,82.0244917113159,81.62482748160645,81.81190490722656,5207400
2020-02-07,81.87995234927357,81.98199637335182,81.5908308582031,81.77790832519531,4246700
2020-02-10,82.14354909943867,82.67076676879807,81.9564716526455,82.60273742675781,6186900
2020-02-11,82.86634367677566,83.75921095715985,82.86634367677566,83.2745132446289,7281700
2020-02-12,83.47860154881351,84.15037676405811,83.19798535365392,83.93778991699219,5726300
2020-02-13,83.86126322776124,84.57555193228718,83.7507139132733,84.50752258300781,6023500
2020-02-14,84.60105956478718,85.29834416137469,84.49051674022374,85.27283477783203,4262600
2020-02-18,85.34084836470224,85.37486303235575,84.73710261102984,85.21329498291016,5860000
2020-02-19,85.23030320443952,85.6724808964427,84.09933986485375,84.14185333251953,7103500
2020-02-20,84.27789956736534,85.08572669782846,83.92075535101111,85.05171203613281,8793000
2020-02-21,84.85615070399992,85.36635774353375,84.85615070399992,85.21329498291016,6280100
2020-02-24,84.18440300857569,84.83916773297116,83.69970519015298,84.07386016845703,7534800
2020-02-25,84.24389999524122,84.43097742425945,81.59931958532239,81.8204116821289,9336400
2020-02-26,81.98200690752785,82.61976754278453,80.90206193208333,80.96158599853516,12259300
2020-02-27,79.91564582596091,79.91564582596091,76.69282863053031,76.71833801269531,18952900
2020-02-28,75.19620727290912,75.5873662278111,72.55162681709312,74.32035064697266,34732100
2020-03-02,75.24722112967623,78.19792692104116,74.79653815638012,77.90030670166016,21369400
2020-03-03,78.1469020038994,80.06868832094176,77.28804959200357,77.90880584716797,20821800
2020-03-04,79.14182566341509,81.0295977721242,79.04828693819904,80.88504028320312,12692300
2020-03-05,79.5925116798225,80.19625752752331,78.26597187291003,79.12482452392578,12086000
2020-03-06,77.18601071053264,78.07037255666684,75.33225359775086,77.78125762939453,16538800
2020-03-09,72.40707389649744,74.31185003206407,71.51420663639446,72.01591491699219,14725100
2020-03-10,73.80162710679703,74.98360908111864,70.91895089746491,74.7965316772461,18279800
2020-03-11,72.99381398160007,73.23191669107857,69.78800730155277,70.4427719116211,14714000
2020-03-12,66.344068192383,67.99374340135374,62.381454659021074,63.580440521240234,11980900
2020-03-13,66.67571939667717,69.02267272762174,63.25732041280397,69.00566864013672,11713600
2020-03-16,61.94781337174252,63.19782522052382,56.84572842986717,57.36444091796875,12956800
2020-03-17,58.04470173330881,61.242002536678285,56.17393399928528,60.060020446777344,9973600
2020-03-18,56.37802027037665,58.18075212842183,51.89668702721179,54.150108337402344,8574700
2020-03-19,53.58038109806551,55.47665515780788,51.70961966271543,54.17562484741211,10115000
2020-03-20,54.74535072809447,56.395026382010506,51.446005907896726,51.80315017700195,12254800
2020-03-23,51.582060868601864,51.582060868601864,47.84903719073201,49.18408203125,16261300
2020-03-24,51.79466123297656,53.240252496034024,50.41709932056555,53.1212043762207,12192800
2020-03-25,53.556481238816076,58.95677149137589,52.95549411015945,56.03769302368164,13699300
2020-03-26,56.77604467755221,60.47640846519862,56.321013139336735,60.193084716796875,11439200
2020-03-27,58.33003218110419,61.83291979561087,58.04670841405187,60.270355224609375,8318700
2020-03-30,60.77691063396756,61.661218346254806,58.802237966547445,61.47233581542969,10447900
2020-03-31,61.14608547868784,61.14608547868784,58.287105232747216,59.72947311401367,11231300
2020-04-01,56.947759325641826,59.85825026528458,54.69835058561343,55.78871536254883,11527300
2020-04-02,55.00742714972865,57.11087695914665,54.93015733763994,56.02910614013672,10395900
2020-04-03,55.55689801285319,56.27808508442049,54.097358987282995,55.153377532958984,8666500
2020-04-06,57.49723982798816,59.60069002275047,57.42855408238588,59.29161071777344,11485600
2020-04-07,61.58394454956866,62.777331435528836,59.85825300754859,59.86684036254883,9338600
2020-04-08,60.828417132421535,64.57170494520744,60.18450303458313,64.15101623535156,14284800
2020-04-09,65.54186445590489,68.78719691026258,65.54186445590489,67.72258758544922,15642200
2020-04-13,67.40493597445231,67.61098667119437,64.5030253067646,64.96664428710938,9757500
2020-04-14,66.40899470600887,67.3877434445411,65.9110329828309,66.68373107910156,8697500
2020-04-15,64.76058313526998,65.40449719008829,63.41265664252627,64.15959930419922,9204500
2020-04-16,63.96213668996408,64.66614920762953,62.98338773980074,63.438419342041016,9036800
2020-04-17,65.34439944120402,65.67064687406145,63.38690174359437,65.32722473144531,7339000
2020-04-20,64.10809076827344,64.39141456441287,62.87178006279543,62.95763397216797,7404300
2020-04-21,61.36073418158008,62.356651447557184,60.94862619378091,61.80717849731445,8919100
2020-04-22,62.94902660735411,63.32679154879802,62.21067143102174,62.79448699951172,6503500
2020-04-23,62.837431182290544,63.464170556009314,61.96170435979565,62.21927261352539,6051900
2020-04-24,62.50260685747436,62.72582572786804,61.652635407858064,62.476844787597656,4911700
2020-04-27,62.97480432434297,64.70049612875772,62.837439374615755,64.4515151977539,5471500
2020-04-28,65.87670034130731,66.62363641749585,64.96663073262371,65.03531646728516,6052900
2020-04-29,66.40900849755891,66.83828457905604,65.04391370250997,66.03125,7196600
2020-04-30,64.97523340044619,65.5075381441782,64.21112243538971,65.29290008544922,8778000
2020-05-01,63.884868569985144,63.89344937530986,62.48542437455452,63.07782745361328,5740600
2020-05-04,62.38240768033661,62.966216903874404,61.46375051331023,62.88895034790039,4894100
2020-05-05,63.42123147481805,64.18534214497708,63.146495127684815,63.18941879272461,7107700
2020-05-06,63.57576965729105,63.77323292256552,62.09905936814697,62.14198303222656,5740800
2020-05-07,62.70004515588651,63.867676281539076,62.61419127463614,62.96619415283203,6427100
2020-05-08,63.97931441659736,64.63181599767061,63.635898737307,64.46868896484375,7870600
2020-05-11,63.695980484780875,64.55453255903221,63.232361578657255,63.55860900878906,5544300
2020-05-12,63.79041322260745,63.859092401203974,60.570843373893716,60.639522552490234,10986600
2020-05-13,60.23603144235134,60.50218055454972,58.87092990347305,59.20576477050781,13770700
2020-05-14,58.347195583226025,59.51482687625851,57.04219937054795,59.48048400878906,9536900
2020-05-15,59.07698061774811,59.30020604584932,58.23560304682171,59.20576477050781,9552500
2020-05-18,61.274869338164166,63.17226880470699,61.24052646611682,62.65713882446289,11786200
2020-05-19,62.43391594223024,62.82884916130852,61.93595410286632,61.953128814697266,4982900
2020-05-20,62.70005613001253,62.768741867127105,62.06472943728373,62.55410385131836,4393100
2020-05-21,62.245024903009906,62.8889389537307,61.832917028446325,62.4682502746582,4139400
2020-05-22,62.37381221847727,63.36972926182325,62.210685221196975,63.31821823120117,4405800
2020-05-26,65.19844764990619,66.01406951330195,65.00956514253471,65.62772369384766,7415800
2020-05-27,67.12161487918827,67.25897983247765,65.28431359608543,66.88980865478516,8143900
2020-05-28,67.67966548665973,67.71400835763737,66.62364349235426,67.16453552246094,6195400
2020-05-29,66.69233398367774,67.13877823771394,66.06558800661088,66.46910858154297,10074000
2020-06-01,66.41759266550137,68.48669987288822,66.2802211819036,68.00591278076172,6401800
2020-06-02,68.55538775662602,68.78720050488178,67.88571812874589,68.61548614501953,6300800
2020-06-03,69.31091540755345,70.98508941850986,69.19929944000114,70.67601013183594,9371500
2020-06-04,70.40128258324822,70.42703810200958,69.41394621258276,70.07503509521484,6583900
2020-06-05,72.40169725579712,73.9299188843526,72.31584335929345,72.62491607666016,10281900
2020-06-08,73.56072586119396,74.57381734877555,73.54355770557407,74.53947448730469,6919300
2020-06-09,73.26883104650894,73.76679282281316,72.38452345596706,73.33751678466797,10855200
2020-06-10,72.95975906226494,73.32893672080837,70.89923274830703,71.46587371826172,9362100
2020-06-11,68.32357207375345,69.31948902176654,66.80393131353995,66.94989013671875,9634500
2020-06-12,69.22504859979414,69.5598833712434,67.42209062655219,69.34524536132812,12788900
2020-06-15,67.28228485610423,70.53188716500492,66.96251456248949,70.14297485351562,8011900
2020-06-16,72.65793670321936,72.78757630607721,70.35902122709966,71.52576446533203,7372800
2020-06-17,71.91467303811434,71.98381503530278,70.50593946255478,70.55779266357422,4686800
2020-06-18,69.92687945913393,70.17750762185226,69.42560994621174,69.80587768554688,5687200
2020-06-19,70.84301790127641,70.85166230173358,68.48359770113441,68.92436981201172,9850800
2020-06-22,68.67372829105423,68.93300752966839,67.63662452408752,68.79472351074219,5325400
2020-06-23,69.4774850919186,69.58983591048946,68.3712393302384,68.5873031616211,4775900
2020-06-24,67.70574619814802,67.91317218443783,65.11298071321778,66.62542724609375,7585000
2020-06-25,66.10687405848373,67.48104316494668,66.02909426059098,67.44647216796875,4919500
2020-06-26,67.18721472532725,67.50699160552645,66.0636866318827,66.10689544677734,6942000
2020-06-29,66.85014059171348,67.40326341033801,65.8303191585475,67.34276580810547,6311100
2020-06-30,67.42054594378207,68.48357608335809,67.15262236414833,68.11194610595703,5965600
2020-07-01,68.29345785565842,69.93554441153887,68.19839582922809,69.6417007446289,6281500
2020-07-02,70.83435461942832,70.9812764193092,69.15769743992426,69.42562103271484,4294100
2020-07-06,70.87757644699197,70.87757644699197,69.33920312338697,69.43426513671875,5060000
2020-07-07,68.73421086753494,69.08855864322263,68.04281070535998,68.11194610595703,3941100
2020-07-08,68.27618513621904,68.4922490132324,67.42921183707836,68.04283905029297,3753800
2020-07-09,67.93910566647995,67.97367666769694,66.59950739273468,67.66254425048828,3988600
2020-07-10,67.58476039988933,68.16381644994654,67.3600587741153,67.8526840209961,3588700
2020-07-13,68.21568065784928,68.40581790550918,66.7983022946062,67.01436614990234,5494600
2020-07-14,66.85877271345824,67.70573898919179,66.74642192815482,67.52424621582031,4973400
2020-07-15,68.65644713312822,68.8811487766944,67.74897637787736,68.22431945800781,4716300
2020-07-16,67.89588739354605,68.12059559507595,67.25634038245447,67.48104858398438,4039300
2020-07-17,67.78353218426507,68.63050513883502,67.35140460603917,68.32801055908203,3474300
2020-07-20,68.22431406745255,68.61322630683408,67.28227238137546,67.515625,3111900
2020-07-21,68.01689121114684,68.38852126339621,67.52426594130417,67.6884765625,3804000
2020-07-22,67.42056504180616,68.75151913803136,67.25635440716778,68.7255859375,3350000
2020-07-23,68.5181528842123,68.97620709646579,67.584755662784,68.37123107910156,3681000
2020-07-24,68.25888505844499,68.57865529271746,67.80946861940788,67.8526840209961,3584300
2020-07-27,67.8699658577128,68.6564413248949,67.10077918857014,68.63915252685547,2592400
2020-07-28,68.53543922310737,70.25530520542611,68.41444402397403,69.86638641357422,4053500
2020-07-29,70.3763247169235,71.4825706875911,70.35904250839573,71.43071746826172,5100100
2020-07-30,70.54050708280867,71.07634105099736,70.1170173156192,71.06770324707031,5807600
2020-07-31,70.99858567367387,71.04179448940143,69.84912435663989,70.9207992553711,6989600
2020-08-03,71.00720865590036,71.02449085822929,69.70218148965134,69.99602508544922,3616900
2020-08-04,69.83183061749453,71.1109247642351,69.82318621827821,70.87757873535156,3995000
2020-08-05,71.07635595350496,71.43070380111311,70.27259823895542,70.60965728759766,4036100
2020-08-06,70.40225277374871,70.86030713723017,70.19483329842144,70.61831665039062,3137900
2020-08-07,70.40222625684292,71.61218482905754,70.28987545705456,71.5776138305664,3941300
2020-08-10,71.73319081748755,72.16531847301458,71.38748737431698,71.75047302246094,4031300
2020-08-11,72.55422493945342,72.55422493945342,70.47137323466316,70.71336364746094,4076400
2020-08-12,71.17143279592065,71.52578068450099,70.96401334056019,71.3961410522461,2989300
2020-08-13,71.35291162375304,71.78503925053207,70.41087656237205,70.58372497558594,4181800
2020-08-14,70.4108914879086,71.24057591594958,70.34174947046877,70.5923843383789,2213900
2020-08-17,70.73066229856236,71.15415221317984,70.34174998666425,71.1455078125,3122400
2020-08-18,71.17142682698406,71.23192443779651,70.38495788642223,70.80844116210938,3523100
2020-08-19,70.87756189643935,70.94669729251099,69.43425088246545,69.5379638671875,4337000
2020-08-20,69.20956044394751,70.60964969742214,69.01077883967645,70.16888427734375,3036300
2020-08-21,70.08246864912226,70.59238277426077,69.50341910182146,70.2726058959961,2933300
2020-08-24,70.41088287432356,70.8602927452134,69.52933874417194,70.82572174072266,3110600
2020-08-25,70.98992890408502,71.16277732437044,70.30716643459179,70.99857330322266,3043100
2020-08-26,70.86893237879336,70.92078558516987,69.90096409938378,70.33309173583984,4668400
2020-08-27,70.42813903651945,71.55167318889676,70.42813903651945,71.33560943603516,4541700
2020-08-28,71.53440070794763,71.81096211092424,70.78250289653141,71.77639770507812,3770000
2020-08-31,71.70725626506386,71.74182726492351,70.83435665140364,71.08499145507812,3392800
2020-09-01,70.86030031170064,71.2232926007414,70.35039277694014,71.16278839111328,3026500
2020-09-02,71.18007321786958,72.57152489922417,70.67015911783359,72.45916748046875,5049500
2020-09-03,72.49371612851021,73.05548326779375,71.0244850815316,71.5603256225586,5707500
2020-09-04,71.73318797802898,72.23445762109701,70.02195962863084,71.23191833496094,7279500
2020-09-08,70.92942199357242,70.92942199357242,69.82317642386845,70.34172821044922,5431300
2020-09-09,70.63560343624412,71.85420023696325,70.54917261305813,70.9813003540039,4645000
2020-09-10,70.88622779364353,71.13686266074669,69.9960457516453,70.0306167602539,4574500
2020-09-11,70.2121058719375,70.42816971892847,69.06265121719198,69.6417007446289,4298300
2020-09-14,70.15160328751521,71.68133890831004,69.96146606063722,71.50848388671875,4373400
2020-09-15,71.76775265015085,72.98634905426833,71.71589944811213,72.3381576538086,4166400
2020-09-16,72.77029010549305,73.4357703468272,72.38137787678714,72.72708129882812,3958900
2020-09-17,72.04433486259336,72.52831580474984,70.9208001397349,71.361572265625,4258900
2020-09-18,71.38750441698963,71.38750441698963,69.6935643941708,69.82320404052734,6820100
2020-09-21,68.7428639609645,68.97620997920181,67.48968988155863,67.87860870361328,5721100
2020-09-22,67.99963349207744,69.20094829486966,67.8267850029156,68.67375183105469,4788600
2020-09-23,68.70764782137476,68.70764782137476,66.62086039517501,66.69911193847656,4149800
2020-09-24,66.69911093155358,67.92510482798639,66.39478832263826,66.99474334716797,7611800
2020-09-25,66.76866645076784,68.4467957005372,66.63824059155301,68.35115051269531,3292100
2020-09-28,69.34237887908039,70.00319839104782,69.13370147720356,69.71626281738281,3960900
2020-09-29,69.66407857854718,69.74233009801385,68.6902398782058,69.19454956054688,4520900
2020-09-30,69.55973881171792,70.15969368176376,68.72502274202535,69.42061614990234,4276500
2020-10-01,69.66408241935174,70.82050806220616,69.39453391428303,70.7596435546875,18707600
2020-10-02,69.7858186174389,72.11607042673025,69.47279922262854,71.88999938964844,18898100
2020-10-05,72.08129300325548,72.5334284640477,70.98572507207753,72.28997039794922,12648700
2020-10-06,72.45515614550622,72.83773015375064,71.55087884957172,71.83781433105469,20491400
2020-10-07,72.2725735181128,72.30735418477201,71.58567027749453,71.91607666015625,3424200
2020-10-08,72.31605168888383,73.31597439681539,72.14215497173684,73.04643249511719,4177600
2020-10-09,73.32465644385725,73.53333378912062,72.51602426801179,72.7333984375,10875100
2020-10-12,72.82904865822684,73.31596470888523,72.42908095465263,73.16815185546875,5738400
2020-10-13,73.07248995226449,73.07248995226449,71.57695484340552,71.99431610107422,4940500
2020-10-14,71.90738265245878,72.10736983515147,71.04658267855133,71.15092468261719,5918500
2020-10-15,70.45530762129407,72.01170731333133,70.45530762129407,71.446533203125,4817100
2020-10-16,71.46395272045909,71.56828810343328,70.89008157916133,71.00312042236328,4338800
2020-10-19,71.16831159031062,71.35960194727012,69.75103419769982,69.8553695678711,4996400
2020-10-20,70.35097609880516,70.85527910673528,70.15968577722727,70.37705993652344,7054500
2020-10-21,70.1162029305405,70.46400288556693,69.84666111641789,70.09881591796875,4019900
2020-10-22,70.05535646049944,70.32489834397254,69.76842092624699,70.01187896728516,3928800
2020-10-23,70.2292508753469,70.69877992506419,69.89884449239055,70.43793487548828,2641500
2020-10-26,69.8379764704356,69.91623462498478,68.89891841824684,69.54235076904297,3991400
2020-10-27,69.62931237701966,69.98580265152626,68.49896376922504,68.516357421875,3414500
2020-10-28,67.35122628388481,68.05551662087214,66.61215527629217,66.83822631835938,6085000
2020-10-29,66.92516096730667,68.33374135271093,66.3686836190943,67.85552215576172,5759000
2020-10-30,67.42948739819963,67.90770671402042,66.62085501405491,67.39470672607422,6507300
2020-11-02,68.13378744783294,69.1076265045229,67.71642595675557,69.0902328491211,6576200
2020-11-03,69.62929372010359,70.7335515530414,69.46408723286945,70.4205322265625,7949700
2020-11-04,70.76836286554344,71.6813374021445,70.08145941458628,70.5683822631836,6721800
2020-11-05,71.12484665008229,71.48133691739358,70.52489168672918,70.79443359375,5409000
2020-11-06,70.82919564757609,71.35958912979217,70.12490549048681,70.39444732666016,6837600
2020-11-09,73.90723444258437,77.1765445530197,72.2551890518267,72.42909240722656,17599700
2020-11-10,72.42909949462783,73.46379636713256,72.13346707838694,73.23773193359375,9468700
2020-11-11,73.77680621297081,74.06374176485622,73.02034820093503,73.70724487304688,5307900
2020-11-12,73.33336589630804,73.72464348440086,72.35953360680045,72.82036590576172,3756800
2020-11-13,73.15076974313578,74.84629263049649,73.15076974313578,74.72456359863281,4854100
2020-11-16,75.99402563690046,76.35051589407664,74.53327067085247,75.33320617675781,7907600
2020-11-17,74.7680271068019,75.68100138969963,74.37675620483661,75.3940658569336,5134800
2020-11-18,75.60275684425072,75.96795060341744,73.92462747216587,74.03766632080078,7843200
2020-11-19,73.95070935164975,74.23763826898146,73.06381885448778,74.18547058105469,4440100
2020-11-20,74.15068110100235,74.28980376392322,73.44639086273305,73.83766174316406,3544800
2020-11-23,74.22023961263928,74.54195578312068,73.63767840969196,73.77679443359375,4796400
2020-11-24,74.66369435444265,75.01148777560847,73.88984271500043,73.98548126220703,4574200
2020-11-25,74.11591854528865,74.1854798937462,73.41162813492798,74.0463638305664,3380500
2020-11-27,74.2202420562972,74.28110656258318,73.49855817195362,73.82027435302734,1658900
2020-11-30,73.68987231008556,73.7507368360247,72.82907211930758,73.17687225341797,4633900
2020-12-01,74.06372620983419,74.33326805326159,73.71592621699466,74.01155853271484,4831100
2020-12-02,73.80288922109531,74.2811151354878,73.23772158338438,73.35075378417969,4372300
2020-12-03,73.41161298150993,74.24632908949495,73.28988396370382,73.89852905273438,4539200
2020-12-04,74.25503836832536,75.00280625096511,74.21156086878825,74.98541259765625,3714600
2020-12-07,74.7332537142242,75.06366677214406,74.11591172934067,74.40284729003906,8254400
2020-12-08,74.05505334088717,74.4898018141347,73.9594081460739,74.03766632080078,4100000
2020-12-09,74.11590655876073,74.22894539015668,73.00295169837567,73.47248077392578,7956700
2020-12-10,73.15946469788928,73.62899379466761,72.80297443761758,73.04643249511719,2823000
2020-12-11,72.72471041011588,73.1681556269566,72.35952335329833,73.08120727539062,2862700
2020-12-14,73.62505800125457,74.1767837594549,72.67923668875899,72.74053955078125,3817000
2020-12-15,73.03828851297189,74.15925875791281,72.59164963423429,74.1417465209961,3719700
2020-12-16,74.34318980847789,74.72852595234464,73.85276684829235,74.255615234375,3965600
2020-12-17,74.6584496967445,75.04378576874653,74.30814478415269,74.98248291015625,3547200
2020-12-18,75.03503266768676,75.15763839525809,73.16090891022688,73.63381958007812,4291000
2020-12-21,72.61790825469507,73.28348672335,72.31139405252124,73.16088104248047,4952200
2020-12-22,73.3097943960854,73.80021736026904,72.96824887724154,73.7389144897461,3383200
2020-12-23,74.05417163349338,74.44826715371943,73.16965994099616,73.23971557617188,4579400
2020-12-24,73.50244476724,73.84399020382595,73.28350504217154,73.81771850585938,981700
2020-12-28,74.14175195481347,74.64093426239576,73.7914470572183,74.49205017089844,6311700
2020-12-29,74.833593749891,75.0963240869391,73.73014236991298,73.88777923583984,3138900
2020-12-30,73.8177326849626,74.71976345646742,73.8177326849626,74.2205810546875,4933800
2020-12-31,74.21179201491941,75.21015642056564,73.6337947344705,75.00873565673828,4171500
2021-01-04,75.19265123834947,75.30649747721175,72.43400967706435,72.46028137207031,14744100
2021-01-05,72.44276336900728,73.1170946526803,72.37270106689587,72.45152282714844,13595100
2021-01-06,72.39022458227181,72.91567851847283,71.94358572982175,72.41649627685547,18629400
2021-01-07,72.42525759928034,72.68798793913426,71.9786253756428,72.40774536132812,10663300
2021-01-08,72.55661273068165,73.33603750116532,72.52158157811384,73.10834503173828,4345200
2021-01-11,72.75805736321756,73.02078104723236,71.87353892622639,72.07496643066406,3548500
2021-01-12,71.92608506904814,72.18881544459077,71.3393281360487,72.04869079589844,5314900
2021-01-13,71.97862306820238,73.06456218720012,71.97862306820238,72.93319702148438,8842500
2021-01-14,73.1258760258042,73.71263294843666,72.81060225332777,73.24848175048828,4538600
2021-01-15,73.16090900732672,74.34318234276843,72.91569755185864,74.08045196533203,6775200
2021-01-19,74.57087101763463,74.57087101763463,73.5987781126349,73.87902069091797,3413600
2021-01-20,73.9052972671922,75.64805570713365,73.68635752965898,75.36781311035156,6889500
2021-01-21,75.07881097683546,75.25396007849247,74.44826352045432,75.1401138305664,4779600
2021-01-22,74.85111438467332,75.45539016482732,74.63217465928537,75.28899383544922,6286300
2021-01-25,75.3240332425126,76.3749413668624,74.91242544466381,75.8494873046875,5140000
2021-01-26,75.98084642662798,76.62890616220544,75.85824071128928,76.40120697021484,3790600
2021-01-27,75.91956274401376,76.46252914007671,74.7197703048694,75.13137817382812,5641100
2021-01-28,75.05252077432417,76.31361548841139,74.77227824691687,75.45537567138672,5032200
2021-01-29,75.19265701852215,75.8056855541502,74.28186699308196,74.6847152709961,5572600
2021-02-01,75.13135490930273,76.54132723672608,74.32565834549224,76.48877716064453,13611800
2021-02-02,76.95294833960037,77.16312863589027,76.30488184698052,76.90039825439453,12298500
2021-02-03,76.63766503788851,76.83908584804739,75.63930040259497,76.6902084350586,11551100
2021-02-04,76.71648972088133,77.56597704934626,76.52382166516625,77.12809753417969,11375300
2021-02-05,77.26820950209496,77.51342092129346,77.0229914013864,77.27696228027344,5332900
2021-02-08,77.27697275704348,77.50467196924512,76.89164333813797,77.4871597290039,5033800
2021-02-09,77.54843941512092,77.9512876353789,77.32949972923014,77.82868194580078,3279900
2021-02-10,78.24029200027816,78.80953658579448,77.89874658527032,78.32787322998047,5026400
2021-02-11,78.36289858097297,78.7219562064189,77.93377196804957,78.31034851074219,3177900
2021-02-12,78.29285295838348,78.4504898396481,77.73236775422276,78.41545867919922,2701900
2021-02-16,78.45924775691824,78.48552614010887,77.19815930572337,77.6447982788086,3652000
2021-02-17,77.469633422438,77.68857315289306,77.11057573887706,77.5396957397461,6557400
2021-02-18,77.20690783831408,77.54845327482508,77.11932660309779,77.32951354980469,6013800
2021-02-19,77.71483218016922,78.16147102829636,77.32950286082294,77.68856048583984,3839200
2021-02-22,77.43460316275737,78.4329678107021,77.19815119098537,78.15272521972656,5062000
2021-02-23,78.40670572236924,78.77452291532607,78.09143193368875,78.59061431884766,5684500
2021-02-24,78.5030292906441,79.2386702600444,78.23154616270999,79.01097106933594,6117200
2021-02-25,78.94965619435126,79.56268467427815,77.18937915697646,77.67980194091797,9618100
2021-02-26,77.88124408655548,77.9775781060659,76.44499993577729,76.49754333496094,9978600
2021-03-01,77.29448422855586,78.01260627642507,76.62890557785673,76.6902084350586,12062500
2021-03-02,76.6814336004743,76.6814336004743,75.5779823920815,76.06840515136719,14819900
2021-03-03,75.98085911527903,76.19979888373355,75.29776810674278,75.4028549194336,15991200
2021-03-04,75.63053246396197,76.12095526659785,73.90528651417705,74.65843963623047,18710500
2021-03-05,75.35904429146693,75.91952936573263,73.60752676400932,75.60425567626953,7882500
2021-03-08,75.8582494012042,76.97921988786204,75.39409150395298,76.22606658935547,8494900
2021-03-09,76.62014334289256,77.33826536475372,76.5500877097064,76.70771789550781,4385100
2021-03-10,76.87411475677972,77.82869542699713,76.65517503296502,77.443359375,5016100
2021-03-11,77.56597456546777,78.7482478822556,77.41709713864128,78.27533721923828,4329100
2021-03-12,78.16149109194541,79.5802230834961,78.16149109194541,79.5802230834961,5521800
2021-03-15,79.60649211059042,80.87633995088731,79.31749004547102,80.67491912841797,5335500
2021-03-16,80.66615983233103,80.981433598284,80.09691516149869,80.49976348876953,4162000
2021-03-17,80.35089669031453,80.53480529785156,79.63277450214112,80.53480529785156,5849400
2021-03-18,80.01808457145194,80.19323366018362,79.40504939787212,79.8254165649414,7539500
2021-03-19,79.66778085933147,80.14069142352612,78.7394786489732,78.85332489013672,9974900
2021-03-22,78.6869478758141,79.71158434212538,78.54682990474706,79.55394744873047,3748200
2021-03-23,79.56269073486328,80.18447872086996,79.21238585614562,79.56269073486328,3981800
2021-03-24,79.44885616125127,80.16697826144687,79.1510946320668,79.19488525390625,4046300
2021-03-25,79.06639294400507,80.02568374432698,78.22151685392461,79.84967041015625,4701600
2021-03-26,80.19289644472212,81.66262851439252,80.08728442167929,81.61862182617188,5190300
2021-03-29,81.3633953040257,81.69783000947024,80.49211796277153,81.31059265136719,5668600
2021-03-30,81.16097863346714,81.47780797046589,80.94095863357788,81.24898529052734,7171800
2021-03-31,81.16099504482139,81.75064715228203,80.5097375935138,80.9145736694336,8863600
2021-04-01,81.36339257977764,82.39309127348594,80.97616194911772,82.3578872680664,15804700
2021-04-05,82.85074245788793,82.85074245788793,81.85625433351954,82.68352508544922,18032000
2021-04-06,82.72750539362575,82.90351867675781,82.26986682879657,82.90351867675781,15602600
2021-04-07,83.04433467484455,83.12353863791108,82.23466282927488,82.90351867675781,14850600
2021-04-08,82.96514609364812,83.31717946814666,82.58671139109585,82.70112609863281,5862600
2021-04-09,82.84192613313414,82.84192613313414,82.40188614295914,82.69231414794922,5877900
2021-04-12,82.82433731931923,83.14996936791378,82.18187590303215,83.14116668701172,4359100
2021-04-13,83.1059576504156,83.7308136670981,82.95634565652215,83.64280700683594,7435300
2021-04-14,83.686795030448,84.0388283357091,83.04434045923753,83.1323471069336,7114900
2021-04-15,83.66041113075194,84.60209655761719,83.49320047964906,84.60209655761719,9781300
2021-04-16,84.83972564864021,85.0245416697099,84.47888957335282,84.76931762695312,4035100
2021-04-19,84.82208391513387,84.998103893876,84.3556427217996,84.9717025756836,4047600
2021-04-20,84.77810868403927,85.98381399633878,84.77810868403927,85.86060333251953,5150300
2021-04-21,85.95741450235737,86.42385584168208,85.64938783624461,86.25664520263672,4585600
2021-04-22,86.20382600245205,86.60866867685377,85.68458206944322,85.90460205078125,6062500
2021-04-23,86.08062795857482,86.54706931301635,85.81660797098347,86.42385864257812,5015400
2021-04-26,86.84629207104449,87.0135094146759,86.33584407483714,86.56466674804688,4457100
2021-04-27,86.84628078867749,86.84628078867749,86.32703018013657,86.59105682373047,3843900
2021-04-28,86.63508352066249,86.74949151160119,86.07183281769376,86.2302474975586,5307300
2021-04-29,86.74067699261168,87.19832232286342,86.31824238027774,86.93429565429688,4774900
2021-04-30,86.67908305797263,87.45355780650733,86.48546437083895,87.2951431274414,4994700
2021-05-03,87.6647831136641,87.67358579510115,86.83750563502477,87.15433502197266,15941100
2021-05-04,86.90789564219514,87.339132940518,86.04541433107225,86.36224365234375,15545400
2021-05-05,86.3358441973246,86.3358441973246,84.82210556613586,85.11253356933594,17545900
2021-05-06,85.17412757674676,85.68457550582409,84.87490364799716,85.5701675415039,16013800
2021-05-07,85.84299471367436,86.76707458496094,85.58777073556374,86.76707458496094,6441200
2021-05-10,86.95192586491082,87.78799936353381,86.80230712890625,86.80230712890625,7486800
2021-05-11,86.15984294474455,86.15984294474455,85.12134816043323,85.81661224365234,8099300
2021-05-12,85.64058611941188,85.75500082131077,83.61640606612855,83.69561004638672,9227200
2021-05-13,83.8540180083635,85.26214460976156,83.8540180083635,84.71649932861328,10680600
2021-05-14,85.1741487675223,85.9134195236422,84.98933275711185,85.65819549560547,5704900
2021-05-17,85.84299298509862,85.90459830861053,85.30614371686184,85.73738098144531,4665200
2021-05-18,85.69339958744592,86.33585428409356,85.20055017806243,85.85181427001953,3801600
2021-05-19,85.16533124809332,85.61417388916016,84.3908633325762,85.61417388916016,8013300
2021-05-20,85.63180841265613,86.89032340055098,85.4117883568317,86.67030334472656,6117200
2021-05-21,86.78469473198896,87.00471474566616,86.3182533773098,86.52066802978516,6711200
2021-05-24,86.95191324982464,87.84959196322065,86.83749854392181,87.49755859375,4352500
2021-05-25,87.61194807785014,87.91117199134862,87.1367041730501,87.57674407958984,8828700
2021-05-26,87.75277951262484,88.30722751764297,87.53275950380335,87.8671875,6120900
2021-05-27,88.05201701847157,88.08721431386165,87.43595691749196,87.5679702758789,7308900
2021-05-28,88.03440065293158,88.42163799860515,87.81438065461295,88.17521667480469,7383300
2021-06-01,88.56243669887611,89.63613523639052,88.2544100810179,89.56572723388672,12740100
2021-06-02,89.96178375990932,90.72744910592722,89.58334906993709,90.63944244384766,15539800
2021-06-03,90.60421870960258,90.60421870960258,89.92656017320532,90.46340942382812,14727100
2021-06-04,90.75386199568666,90.833065981446,90.01459122287481,90.47223663330078,13005500
2021-06-07,90.56024508959949,91.61633854079592,90.56024508959949,91.36111450195312,6510100
2021-06-08,91.4051078791869,92.11797051918347,91.4051078791869,91.95075988769531,6112100
2021-06-09,92.22359100021296,92.41720968921392,91.97716965584014,92.15318298339844,5928800
2021-06-10,92.12134653392245,93.06776814922699,91.86483885804103,92.84664154052734,5998100
2021-06-11,92.82892608839074,92.84661999199938,91.96211376248351,92.38667297363281,7348300
2021-06-14,92.33362435618227,92.80241167760154,92.21864095131005,92.79357147216797,5301700
2021-06-15,92.7935648046482,92.7935648046482,91.7675341952102,91.82060241699219,7924200
2021-06-16,92.02403159374482,92.36014154132609,90.96262003863787,90.99800109863281,8696000
2021-06-17,90.85649223798153,91.27221129710522,90.52037551022306,91.13953399658203,9029000
2021-06-18,90.89185881229851,91.0864512556129,89.67123593996156,89.6977767944336,7828200
2021-06-21,89.95429452928474,91.74984811692836,89.74201489141109,91.5198745727539,6758900
2021-06-22,91.55526337613087,91.58179748957696,91.04224802201115,91.07762908935547,6023100
2021-06-23,91.03340628916823,91.32529505031314,90.78574555180248,90.83881378173828,6447800
2021-06-24,91.1041542038068,91.13068831463193,90.1754198354397,90.53807067871094,4016200
2021-06-25,90.61766609984856,91.30758666992188,90.47614860349199,91.30758666992188,6519600
2021-06-28,91.49335035285284,91.51988446692464,90.29042102777406,90.94495391845703,4205000
2021-06-29,91.0068580977693,91.45795822719698,90.65305420700734,90.6795883178711,4639000
2021-06-30,90.72381677578657,91.20145101839964,90.06043700797642,90.16658020019531,7737400
2021-07-01,90.21965679204003,91.19261252544172,89.87469982063622,90.5203857421875,16376200
2021-07-02,90.8653339707474,91.24567194466496,90.4673020920444,90.82110595703125,16421400
2021-07-06,90.82111061452915,91.73215105852334,90.18426497454351,91.51102447509766,15654200
2021-07-07,91.4756463984677,92.29823758559724,91.1395364100565,91.84713745117188,14413500
2021-07-08,91.26336322310792,92.12133544127089,91.06877075116401,91.88251495361328,9538400
2021-07-09,92.29823252878498,93.26234792026467,92.01519077819644,93.22696685791016,9087900
2021-07-12,93.16506833959538,94.04957481182566,93.04123797334306,93.90805053710938,6150500
2021-07-13,93.69575486984093,93.82843216766366,92.32476737275215,92.55474090576172,10277000
2021-07-14,92.71395433195332,93.58077351478516,92.4397595258652,93.30657196044922,6584500
2021-07-15,93.14737058185106,93.64269877463998,93.10314930901627,93.54540252685547,5393200
2021-07-16,93.95227244527031,94.23531422803268,93.49232533062622,93.5630874633789,7061100
2021-07-19,92.72278420429882,92.77585241550842,91.25450071053172,91.92672729492188,12408200
2021-07-20,92.44859680242766,94.33259956671016,92.32476645855199,93.9964828491211,8337700
2021-07-21,94.21761379053034,94.47412144279409,93.70460523425076,93.84612274169922,7475900
2021-07-22,93.44809742409382,93.5453936626587,92.72280248549515,93.1473617553711,4917100
2021-07-23,93.47463716101448,94.12032980596756,93.26235751329976,93.97880554199219,5695600
2021-07-26,93.88149668534135,94.17338537939139,93.30656624961328,93.91687774658203,4069000
2021-07-27,93.8903331534184,94.72176438086636,93.55421648328822,94.60678100585938,6394500
2021-07-28,94.48296281498021,94.63332726659004,93.82843004166577,94.15569305419922,7576300
2021-07-29,94.3945135345184,95.08442736966707,94.07609072625785,94.15569305419922,5299900
2021-07-30,94.34144777120223,95.51783605363107,94.19992352018201,94.39451599121094,5865600
2021-08-02,94.72178603651199,95.47362186637697,94.08494710443834,94.18224334716797,7787900
2021-08-03,94.45643787547422,94.55373411790197,93.74883006659027,94.36798858642578,6865200
2021-08-04,94.21760942722017,94.65986258341829,93.6338387701274,93.9964828491211,5810300
2021-08-05,94.49180826367771,94.97828267259928,94.12915744683401,94.94290161132812,5536800
2021-08-06,95.11981615251045,95.34978969897647,94.54488566046946,94.71294403076172,4280800
2021-08-09,94.5979534503796,94.5979534503796,94.05840402551459,94.1999282836914,3233400
2021-08-10,94.37684511682136,94.385692071731,93.17391568258536,93.25352478027344,5110400
2021-08-11,93.70460024727677,93.92572682384804,93.2888812036032,93.7842025756836,5440000
2021-08-12,94.02302024661925,94.1468505859375,93.58960731075804,94.1468505859375,4141700
2021-08-13,94.3768187660322,94.70408852381902,94.01417469498232,94.6864013671875,6924600
2021-08-16,94.60678992914903,95.04904306461528,94.34144209681766,94.56256866455078,5347500
2021-08-17,94.18224055109063,94.62449373282364,93.81958970291052,94.57141876220703,4903400
2021-08-18,94.42988959804846,94.42988959804846,93.60729851162418,93.65151977539062,4409500
2021-08-19,93.42156107326329,94.29722045110343,93.08544434873542,94.16454315185547,6925900
2021-08-20,94.14685998973654,95.02251940473663,93.4746332604016,94.64218139648438,5076600
2021-08-23,94.8190716727892,94.98713002747743,94.1999199685391,94.42989349365234,4496400
2021-08-24,94.58911037164847,94.63333163979917,93.63384190272181,94.00533294677734,3597100
2021-08-25,93.98764264473543,94.43873600531923,93.57192359818957,93.9964828491211,4231900
2021-08-26,94.07610035942547,94.26184589188944,93.55423807924252,93.88150787353516,4458700
2021-08-27,94.22645799413435,95.0755832587922,94.17338977392066,94.79254150390625,3620800
2021-08-30,94.92522012149439,95.81857341424025,94.62449120510838,95.77434539794922,6983800
2021-08-31,95.55320672685026,96.38464474057213,95.33208016986013,96.22543334960938,8709400
2021-09-01,96.48194446366882,97.95906829833984,96.44656340347795,97.95906829833984,16250300
2021-09-02,98.08290308745647,98.41017284789338,97.29569302015322,98.3924789428711,16311700
2021-09-03,98.15365852462583,98.56937753711193,97.32222049965364,98.41900634765625,15133700
2021-09-07,98.25980200014054,98.34825802907372,96.5438643604473,97.32222747802734,14891200
2021-09-08,97.07456817792212,98.15366696312752,96.78267947407194,97.86177825927734,10358700
2021-09-09,97.31336877947948,97.40182479773576,95.91585411753657,95.96007537841797,6180500
2021-09-10,96.11929724300299,96.14583135207403,94.66870746230849,94.6864013671875,7861100
2021-09-13,95.4824542439218,95.9689354176884,94.88983663096803,95.06674194335938,7833200
2021-09-14,95.52669515989243,95.6328383616618,94.47413034082074,94.82793426513672,6397200
2021-09-15,95.02252075926047,95.6770535915429,94.60680168056483,95.18173217773438,6245100
2021-09-16,95.07557795085728,95.78318567269129,94.59794375085643,95.3586196899414,6076200
2021-09-17,95.13750309358339,95.54437521440342,94.34145275838006,94.45643615722656,10076900
2021-09-20,93.5542265183262,94.49180776645947,92.87315965012084,93.96110534667969,12678100
2021-09-21,94.44757975304141,95.0932723084092,93.95225839434659,93.96110534667969,8385000
2021-09-22,94.59796253819931,95.39401969629925,94.1645562653305,94.8810043334961,7071900
2021-09-23,95.07558168172812,95.37631733719535,94.4652769146508,94.55372619628906,6242600
2021-09-24,94.26991743955544,94.65129003263803,93.31205044763578,93.47169494628906,7605200
2021-09-27,93.50716952749171,94.11914121558996,92.1235884239001,92.20340728759766,6814500
2021-09-28,91.70673310759662,92.07036363170201,91.0238068477879,91.54708862304688,11006100
2021-09-29,92.01715023818659,92.69120547433948,91.91958934479852,92.24774932861328,7849800
2021-09-30,92.64686723472596,92.67347352370817,90.80208784377578,90.81095886230469,11283100
2021-10-01,91.2455561954367,92.59366699406456,90.76662263012986,92.08812713623047,10761400
2021-10-04,91.85750714686391,92.39852419417554,91.39631572562647,91.90185546875,10771600
2021-10-05,92.06151985652602,92.0792551291522,91.02382709285234,91.37859344482422,8068400
2021-10-06,90.95285006552167,92.36303723491558,90.0748021035109,92.28321838378906,8038400
2021-10-07,92.81538140132665,93.56038454839067,92.32757688841251,92.45174407958984,6938100
2021-10-08,92.30095887039585,92.49608065076582,91.53821378346065,91.64464569091797,4286100
2021-10-11,91.60917842791903,92.24775640943784,91.20119955452743,91.89299011230469,3609400
2021-10-12,92.06150441882404,93.4894338402739,91.82203429559226,93.1435317993164,6262300
2021-10-13,93.0016431378185,93.87968459783741,92.4340196922906,93.79986572265625,6317500
2021-10-14,94.39408283367945,95.09474441072676,94.14574845530406,95.0681381225586,4335100
2021-10-15,95.6712348377183,95.83974357800845,94.58032970175728,95.0503921508789,5649200
2021-10-18,94.56259183491149,95.6091486192761,94.4738951916538,95.2721176147461,6011700
2021-10-19,95.6446307182688,95.97279074482056,95.35195476659254,95.48499298095703,4084000
2021-10-20,95.56480556391357,96.90404510498047,95.56480556391357,96.90404510498047,4710100
2021-10-21,96.84196774637697,97.1169084268381,96.63797491575427,97.05482482910156,5806100
2021-10-22,97.23219920472374,97.85304191422102,97.15238034061076,97.57809448242188,8094900
2021-10-25,97.77323921128557,98.14574763097872,97.04597117909361,97.88854217529297,4816600
2021-10-26,98.06590194627115,98.51822915638245,97.87078013929748,98.18119812011719,6085900
2021-10-27,98.53595078869661,98.6069053935218,97.16124084487723,97.28540802001953,7741400
2021-10-28,97.23217887023225,98.45612199683153,97.20557258775885,98.41177368164062,7503100
2021-10-29,98.06590607559754,98.35858879838223,96.89518195106352,97.41845703125,8811200
2021-11-01,97.56036314641942,97.82643957073329,96.10582736447388,97.59584045410156,9795700
2021-11-02,98.01268067331613,98.38518221725302,97.24106453235783,97.97720336914062,6165200
2021-11-03,98.02154489991818,98.4472657833139,97.44505731537107,98.17232513427734,4774700
2021-11-04,98.27877362978569,98.62466896933522,96.99275318957386,97.31204223632812,4961600
2021-11-05,98.06589894907381,98.86412142293156,97.49827558246481,97.7732162475586,6082900
2021-11-08,98.01268640905127,98.01268640905127,96.90404596345356,97.57809448242188,4248800
2021-11-09,97.78209120067058,97.97721300953272,97.49827950594505,97.79096221923828,3419100
2021-11-10,97.62245198254078,98.11025653109483,97.30316296286993,97.3475112915039,4840900
2021-11-11,97.47165667115583,97.61355911112855,96.85968505935223,97.55147552490234,2752100
2021-11-12,97.80869753358994,97.85304585984376,97.2322031253129,97.59584045410156,4328300
2021-11-15,97.62243706960035,98.19893142075135,97.33862540287117,98.17232513427734,4996900
2021-11-16,98.27876001882049,98.3497146341848,97.34750606693105,97.59584045410156,4826700
2021-11-17,97.3297550252283,98.03041656226819,96.09694745539724,97.94172668457031,6854100
2021-11-18,98.09249115776971,98.09249115776971,97.43617800306777,97.89736938476562,5395200
2021-11-19,97.95060160119084,98.19006495716721,97.06368925570119,97.45392608642578,6454800
2021-11-22,97.48940561385955,97.68452741697044,96.70005414971408,96.79761505126953,4993300
2021-11-23,96.8863039270256,97.84417089600704,96.6379695498684,97.57809448242188,6294200
2021-11-24,97.60470087552515,98.92619830183598,97.37410178393006,98.75768280029297,5042300
2021-11-26,97.34750530257948,97.50714980259339,95.7954086283459,96.0260009765625,7050900
2021-11-29,96.82422264422486,97.78208963607351,96.16790937941202,97.0370864868164,9997900
2021-11-30,96.6113637357516,96.76213721310747,94.82866799583638,95.0681381225586,13914200
2021-12-01,96.0703360783547,97.125763836867,93.57811478409673,93.60472106933594,17616800
2021-12-02,94.13687934148415,96.9483899582049,94.02158316822144,96.45172119140625,15008700
2021-12-03,96.67344888302242,97.01047314957279,95.28099672482104,96.01713562011719,14207500
2021-12-06,96.73553496881557,98.26989639449695,96.6911866422785,97.56036376953125,12441800
2021-12-07,98.4029152753526,99.2720922916159,98.07476206065823,99.02375793457031,7534800
2021-12-08,99.20114938203213,99.91068200005779,98.7842994764374,99.63573455810547,9311200
2021-12-09,99.36964765998151,99.38738292738293,98.3053489176062,98.36743927001953,5102300
2021-12-10,98.6601309122618,98.97054889085767,98.2344167606459,98.60691833496094,3593700
2021-12-13,98.38020613990473,100.12755198324665,98.23683066736447,99.6884765625,7406800
2021-12-14,99.56302451498148,99.56302451498148,97.89632227981778,98.46981048583984,11908600
2021-12-15,98.56837563960384,99.98417758500985,98.52356909788756,99.82288360595703,11106400
2021-12-16,100.0648336083389,100.68312841106834,99.31213283677201,99.84977722167969,8093000
2021-12-17,99.67056665026098,100.79066198922295,99.40174103430235,99.65264129638672,9501900
2021-12-20,98.69383143890022,99.27628233217806,97.88736149717082,98.8551254272461,15275200
2021-12-21,99.59887696449071,100.34262189581463,99.46446415913398,99.84977722167969,7384800
2021-12-22,100.17235186054242,100.89817134154363,100.08274561442792,100.8175277709961,5007700
2021-12-23,101.21180328982446,101.21180328982446,100.21715816842647,100.7279281616211,7972000
2021-12-27,100.80857462764729,102.44839574902159,100.68312450392108,102.41255187988281,8782300
2021-12-28,102.4752798011888,102.92331792314695,102.12581061298299,102.76202392578125,7629000
2021-12-29,102.93225874072368,103.7118405320036,102.52902041468306,103.4340591430664,6502600
2021-12-30,103.43407543026964,104.27638924099475,103.12940596907424,103.90003204345703,7116800
2021-12-31,103.87315175342265,104.74234676369392,103.83730788494026,104.0702896118164,3877400
2022-01-03,104.39288620863513,104.61690527775238,101.77634512211041,103.28175354003906,13194000
2022-01-04,103.56849196836497,104.07029246785187,102.95019718398355,103.08460998535156,9363000
2022-01-05,102.8247599693184,102.96813546518426,99.95731841720028,100.02899932861328,12110000
2022-01-06,100.12756534044888,100.4770345557371,99.02539530346901,100.01107788085938,7920600
2022-01-07,99.73327255847325,100.02897247540481,99.06121548418844,99.33899688720703,7883300
2022-01-10,98.79241268839519,98.864100433605,97.53790449330212,98.83721923828125,10109200
2022-01-11,98.81929388056754,99.15980725204346,97.56478568551448,99.08811950683594,7339300
2022-01-12,99.01641936097533,99.8139266261015,99.01641936097533,99.18667602539062,5936600
2022-01-13,99.53614820037355,99.89458005582863,98.76552210392678,98.873046875,6922600
2022-01-14,98.38020514560458,98.51461794062291,96.8658342056677,97.93216705322266,12194800
2022-01-18,97.29596817680682,97.5020619013424,96.38196650467586,97.05402374267578,9457200
2022-01-19,97.47516341787933,98.00385190633024,95.82638656793583,95.83534240722656,7194100
2022-01-20,96.05937287870721,97.12570582180241,94.60773370469929,94.6435775756836,12901400
2022-01-21,95.19016639237661,95.65612295279065,94.20447722060415,94.41954040527344,16205400
2022-01-24,93.76541419784834,94.79590320808491,91.15783597811266,94.57188415527344,19913600
2022-01-25,93.49658583293837,94.88550665387348,92.47505952927051,94.14176177978516,14780800
2022-01-26,94.78694153408476,95.78158668600723,92.08079435557399,92.61843872070312,15672600
2022-01-27,93.27256770309079,94.05215645260934,90.86212739132574,91.2295150756836,11946500
2022-01-28,91.39081082556955,94.19553374075497,90.3244847835469,94.07008361816406,13488400
2022-01-31,93.78334982397067,95.56653976546326,93.48764300110193,95.50381469726562,8569000
2022-02-01,95.51276493121216,95.65614041383006,94.41059496379401,94.9751205444336,11087000
2022-02-02,95.49485860439341,96.51638512062985,95.31564606476321,96.29236602783203,7393800
2022-02-03,95.69197366200991,96.05040549224695,95.0826416015625,95.0826416015625,7099600
2022-02-04,94.58980371014881,95.33354861441474,93.38010217898656,94.2044906616211,9197300
2022-02-07,94.32995705737453,94.7242328503502,93.84608183065737,94.043212890625,7632100
2022-02-08,93.93566703247943,94.32098006105262,93.32633496023622,93.55035400390625,8280000
2022-02-09,94.56291298620134,95.76365855642122,94.55395031066851,95.69197082519531,7728600
2022-02-10,94.35683161041439,95.6113328878859,92.79765401723827,93.2994613647461,11837300
2022-02-11,93.79229735034721,94.07904147047732,91.79405118596156,92.33169555664062,10952300
2022-02-14,92.42130471032013,93.02167416246176,91.09511567682875,91.47146606445312,8473000
2022-02-15,92.34960739588973,92.7797269632449,91.90156931329913,92.17039489746094,6383600
2022-02-16,92.33169087474168,92.72596658362254,91.53418361742813,92.47505950927734,7205200
2022-02-17,92.1793681118396,92.43923104983348,91.31017303839921,91.43562316894531,7504500
2022-02-18,91.33704370764573,92.15246946223233,90.79939937632774,90.960693359375,8281700
2022-02-22,90.70979893328112,91.23848062256968,90.0108537376597,90.49473571777344,10853700
2022-02-23,90.91590629894783,91.57900088845082,88.85493478116284,88.89973449707031,10679800
2022-02-24,87.2061200921941,90.8083427712403,86.96418256903779,90.47679901123047,15484100
2022-02-25,90.94277277108984,92.77076906253373,90.36032186643799,92.65428161621094,9811200
2022-02-28,91.66859339062879,92.17039384974024,90.27967261577862,91.12198638916016,13154700
2022-03-01,91.49834732715985,92.00911052118254,90.36928932691839,90.8890151977539,11661600
2022-03-02,91.3191318868118,92.91414648247324,91.21160027805789,92.45714569091797,10335700
2022-03-03,93.02167316664837,93.5413990315293,92.03599066062817,93.21881103515625,7639500
2022-03-04,92.44817731750571,93.77437306433751,92.21520243434068,93.6758041381836,9952700
2022-03-07,93.47867398514873,93.65788650026997,91.75820922851562,91.75820922851562,10114100
2022-03-08,91.6237945287135,92.9858273904118,91.06822480489863,91.24744415283203,9401700
2022-03-09,92.89621350255881,93.6847648956419,92.54674434844917,92.70803833007812,9432400
2022-03-10,91.67754469012918,93.15607163996037,91.46248833780481,92.93205261230469,8782900
2022-03-11,93.4965800137466,94.03423116033488,92.11662879129038,92.1524658203125,5966300
2022-03-14,92.73493489053836,92.85142918556134,91.09512044813775,91.49835205078125,8515900
2022-03-15,92.43923676556354,92.79766182556071,91.31914136177289,92.13456726074219,6331600
2022-03-16,92.85140620084685,93.71163842032296,91.27431038021503,93.29048156738281,8138300
2022-03-17,92.97686873134192,94.65252685546875,92.87829980209695,94.65252685546875,7172800
2022-03-18,94.6525219997025,95.1184854297778,94.22240927280679,94.83174133300781,7229100
2022-03-21,94.84967431637922,95.31563781753226,93.8639917606595,94.32994842529297,6595600
2022-03-22,94.78692817886389,95.05575374181117,94.35681548196989,94.58979034423828,4695000
2022-03-23,94.28514683632379,94.6166906830072,93.37114520652972,93.56828308105469,4720800
2022-03-24,93.59795767326217,94.19183382038689,93.25603335112038,94.16484069824219,3886600
2022-03-25,94.57876342132464,95.30760527292048,94.1828459389831,95.26261901855469,5140500
2022-03-28,95.48756243681846,96.3513767050557,95.22661747063448,96.34237670898438,5069500
2022-03-29,97.35915659063646,99.2847438508682,97.2421841016453,99.0867919921875,11486900
2022-03-30,98.74485823010598,98.8438375893718,97.971023347656,98.41193389892578,6047100
2022-03-31,98.85283497850854,99.06878681803701,97.10720654110833,97.37715148925781,11802300
2022-04-01,97.6021161596257,99.07779984293731,97.2601849316724,99.00581359863281,8195800
2022-04-04,99.07779988324313,99.30275174804662,97.80906807055818,98.64588928222656,6140300
2022-04-05,98.33995281244364,99.6536708092458,97.97102847858872,98.32195281982422,8433700
2022-04-06,97.79106682596826,99.61767471817859,97.41314937205969,99.47370910644531,9412400
2022-04-07,98.95183481626046,99.08680731827188,97.95304791235728,98.72688293457031,8487900
2022-04-08,98.75386980814832,99.23076666873294,98.08801420270865,98.8438491821289,7789900
2022-04-11,98.64588591975375,99.08679650252957,97.50313350609817,97.74607849121094,7436300
2022-04-12,97.76407268935942,98.41193509790695,97.14320340367047,97.53012084960938,9739400
2022-04-13,97.53011901810261,98.22297452839366,97.24218093804258,98.10599517822266,7387700
2022-04-14,98.26795169703817,98.85282779889276,97.56610312080655,97.62908935546875,5112400
2022-04-18,97.43114095936103,97.94403088584143,96.79227855023531,97.2781753540039,6909300
2022-04-19,97.86306364847839,99.56369923998078,97.82707052540593,99.32074737548828,10807200
2022-04-20,99.5367126285989,101.31832771488129,99.52771263099518,101.12036895751953,9078600
2022-04-21,101.40829281958855,101.79521028223768,100.24754729662693,100.31952667236328,7741400
2022-04-22,100.0585769108474,100.15755627085787,98.47492088065093,98.58289337158203,8384400
2022-04-25,98.3579572493993,98.68188850393744,96.6753215902564,98.24998474121094,8750500
2022-04-26,97.91703255516502,98.60088804242811,96.56732157147961,96.64830780029297,12086000
2022-04-27,96.72031126242256,97.5481394226895,95.98246934880555,96.07244873046875,7418700
2022-04-28,96.59433573076926,98.15100575825217,95.55955571157416,97.86306762695312,10374600
2022-04-29,97.36815087577351,97.36815087577351,93.08506603989167,93.35501098632812,17174200
2022-05-02,93.64296437805992,93.90390937164082,89.3418857124555,91.05152130126953,20384100
2022-05-03,91.63639260286485,92.95911072767808,90.99753010097957,92.41922760009766,10678900
2022-05-04,92.34723842086798,93.63396338099734,90.79957533493089,93.43600463867188,11560800
2022-05-05,92.90513019649256,93.55299273548586,90.32268003827954,90.9975357055664,11247800
2022-05-06,90.38566559369224,90.59262435065405,88.97296801569532,89.82778930664062,13089000
2022-05-09,89.13493996305537,89.13493996305537,85.68868202203433,86.0216064453125,13663300
2022-05-10,86.99336923293272,87.61423846097787,83.73606436570485,84.35693359375,16636100
2022-05-11,84.57289729003945,86.10257401952992,84.03301421227226,84.17698669433594,14684100
2022-05-12,84.02401960089165,84.92382707649978,83.58311586003981,84.77986145019531,11695300
2022-05-13,85.65266565344493,87.14634231621936,85.05878949470124,87.07435607910156,9053100
2022-05-16,86.9843939083859,87.27233204878502,86.35453137157117,86.49849700927734,6916400
2022-05-17,87.3623090754619,87.55127469639918,86.26454966446077,87.46128845214844,6838500
2022-05-18,87.19134959589557,87.38930834763747,84.68088580468867,84.93283081054688,7983200
2022-05-19,84.31194318707539,85.72464040569817,84.31194318707539,84.72586059570312,8900600
2022-05-20,85.5176983741016,85.6526708606567,84.06900787271431,85.37372589111328,11305000
2022-05-23,86.1655735981091,86.6964567616538,84.95083476890846,86.41751861572266,7684400
2022-05-24,86.0755927544485,87.37131094661008,84.80686082515963,87.2453384399414,8120500
2022-05-25,86.9123800549608,88.12712534944053,86.63344200081326,87.86618041992188,5831100
2022-05-26,88.24411981944178,88.83799605500502,87.81220920585157,87.94718170166016,5817900
2022-05-27,88.46906430051642,90.35865848903009,88.40607805639883,90.30467224121094,5921700
2022-05-31,89.51285493507653,89.81878619608447,88.7570130499622,89.20691680908203,6680400
2022-06-01,89.50383561834013,89.53982873509901,87.35329666313899,88.41506958007812,8342600
2022-06-02,87.96517385872966,89.74678867671837,87.02937333347889,89.69280242919922,6916000
2022-06-03,88.86499525122738,89.45886466236946,88.28911897042855,88.4960708618164,6051800
2022-06-06,89.16191127878724,89.35087687250798,88.0281589063764,88.19012451171875,7749900
2022-06-07,87.93818307891425,89.41386671364708,87.40729312587787,89.3688735961914,6406600
2022-06-08,88.84699180155759,89.03595055525554,87.1103630290156,87.31732177734375,5968800
2022-06-09,86.95158193821312,87.55660219090383,85.33517930246599,85.38033294677734,8054300
2022-06-10,84.43217491453132,84.45926434962026,83.43885658755046,83.50206756591797,8669300
2022-06-13,81.72311308964863,81.72311308964863,79.04114904947276,79.3843002319336,11994400
2022-06-14,79.68229035320367,79.80871229660015,78.20134168243428,78.76121520996094,10648500
2022-06-15,79.45653562101293,81.66893340167924,79.28496692099102,80.5401611328125,10030500
2022-06-16,78.8786188467126,79.39333881759048,78.17426592756186,78.51741027832031,11127100
2022-06-17,78.73412696446326,80.1247752522644,78.39097577908989,79.1585464477539,12095000
2022-06-21,80.00737771980805,81.14518210555644,79.91707731542658,80.39567565917969,5267800
2022-06-22,79.7003541754467,82.54486166682698,79.55586801828797,81.5515365600586,7123000
2022-06-23,81.89470031161919,83.36661709388714,81.75021413227793,83.14989471435547,5966300
2022-06-24,83.72780899085411,85.1816681561253,83.47496511680329,84.91979217529297,5548800
2022-06-27,84.77531796492173,85.6783358648486,84.29671958027727,84.73017120361328,6886500
2022-06-28,85.23585183289576,85.78669325654349,83.59235966924432,83.72781372070312,5507200
2022-06-29,83.1950411255501,83.3937061765619,82.26493374079502,83.22213745117188,5278200
2022-06-30,82.68030524054574,84.09804287113664,82.06625287821777,83.05957794189453,7746000
2022-07-01,82.88801810982805,84.84756539963972,82.8248071291722,84.62181091308594,7157500
2022-07-05,83.84520332443391,84.35089798917537,82.3823188632884,84.26962280273438,6353900
2022-07-06,84.58567656218692,85.37130453666254,84.00774571526665,84.26058959960938,9022000
2022-07-07,84.64890980276155,85.15460459396465,84.1522540105647,84.40509796142578,4296500
2022-07-08,84.06192124448383,84.59470531348127,83.58332292675254,83.98968505859375,4098400
2022-07-11,83.73684803064523,84.16126063181056,83.20406391808713,83.8271484375,4060800
2022-07-12,83.37564341474514,84.28768652297437,82.80673773493115,83.4027328491211,7560800
2022-07-13,82.58097164405213,83.64653287962926,81.9578940726277,83.05054473876953,6089000
2022-07-14,81.73215093271337,82.5990472780398,81.63281841392265,82.23783874511719,5904200
2022-07-15,83.60139066782266,84.0438674665394,82.81576269136386,83.63751220703125,4818200
2022-07-18,84.24254227207058,84.27866381547463,82.6532288096923,82.96025848388672,4728500
2022-07-19,83.58334001589743,85.17265355156529,83.55625057946519,85.10041046142578,4771100
2022-07-20,84.99203558964135,85.9221427969583,84.495373056861,84.84754943847656,6332600
2022-07-21,84.95591823532591,85.63318160093378,84.18835446553284,85.58802795410156,4335100
2022-07-22,85.78668260558031,86.65357878201507,85.47965989057312,86.10273742675781,4629200
2022-07-25,86.22014653494014,86.67165545567521,85.76863761420506,86.22917175292969,4302200
2022-07-26,86.15694900530569,86.76196940002133,85.99440549289906,86.28337097167969,2895000
2022-07-27,86.4820082362198,87.22248252720036,85.96728838626353,87.0057601928711,5050500
2022-07-28,87.64691950528874,89.97670745601927,87.6107979607642,89.89543914794922,8515600
2022-07-29,89.90446188505571,90.7171793907211,89.55228544751405,90.41918182373047,7852900
2022-08-01,90.00378883931126,90.19342176398823,89.25428235881687,89.66064453125,6820100
2022-08-02,89.54325556184843,89.8231888977456,88.42350843930053,88.5047836303711,4568800
2022-08-03,88.99242617415364,89.66065756148251,88.7395753483584,88.78472900390625,4496000
2022-08-04,88.97435721294323,89.05563241070051,88.18873600834395,88.73957061767578,3993900
2022-08-05,87.8546194359877,89.0104813393224,87.77334423587303,88.99242401123047,4444900
2022-08-08,89.71482739618148,90.4823912367854,89.22719690122042,89.70579528808594,6310300
2022-08-09,89.96766306478376,90.24760327426027,89.44391796438231,90.23857116699219,3584900
2022-08-10,91.20480245645145,91.71049024563598,90.87068337318057,91.58406829833984,6627300
2022-08-11,91.91818694893904,92.34260643692657,90.9880796741473,91.26801300048828,5766600
2022-08-12,91.82789334612588,92.83024377600447,91.71952871686229,92.73091125488281,4908000
2022-08-15,92.58641612478036,93.30883313768389,92.45999418094412,93.18241119384766,4630900
2022-08-16,92.77605294143972,93.33592649445461,92.5322411507839,92.83926391601562,4132300
2022-08-17,92.08975664991188,92.93858868208353,91.81884855890199,92.45095825195312,3552800
2022-08-18,92.51418293567195,92.64963700125676,91.31317434083586,91.73758697509766,3164100
2022-08-19,91.4576403613265,91.58406230034304,90.5546225743632,90.89777374267578,4611100
2022-08-22,90.19341757555884,90.19341757555884,88.90210181459969,89.00143432617188,5565500
2022-08-23,88.79375004129973,89.0195045119288,87.47534475956354,87.81848907470703,5346700
2022-08-24,87.95394142238239,88.87501661324316,87.83654469067416,88.34223937988281,3863600
2022-08-25,88.63120866703237,89.70579528808594,88.43254362580974,89.70579528808594,3076900
2022-08-26,89.70580053635888,89.77804362639006,87.43019831621882,87.50244140625,5300100
2022-08-29,86.96964950286456,87.61982347642414,86.5452299984865,86.72583770751953,3996300
2022-08-30,86.9877112598857,87.10510110032952,85.23585442391794,85.46160888671875,4343900
2022-08-31,85.96730137998571,86.37366356893726,84.83852900425333,85.11846923828125,5569100
2022-09-01,84.67597759062963,85.37130516718673,83.81811342106244,85.27197265625,7122900
2022-09-02,86.02148512396418,86.2382074859741,83.9806627873884,84.17029571533203,5736100
2022-09-06,84.60375075166604,85.53385810279617,84.25157431559695,85.13652801513672,7616200
2022-09-07,85.15458070590543,86.94255207941144,84.98300512046067,86.7980728149414,4111500
2022-09-08,86.37366278917088,87.31280222403942,86.05760790471507,87.0509262084961,4503000
2022-09-09,87.26764618278736,88.17969615821255,86.88838033183099,87.88169860839844,4086300
2022-09-12,88.02619106080813,88.83890168819097,88.02619106080813,88.64024353027344,3640700
2022-09-13,86.92450581259622,87.1954070514936,85.08234845227848,85.3622817993164,7338700
2022-09-14,85.05526362118546,85.12749982178013,83.71879401272001,84.24254608154297,7836600
2022-09-15,84.54956204615253,84.54956204615253,82.59904699814744,82.69837951660156,7526100
2022-09-16,82.2558896344137,82.68934121789624,81.65086935056613,82.63516235351562,8387900
2022-09-19,81.90370996022783,82.5629159715621,81.33481123855388,82.52679443359375,6203600
2022-09-20,81.89470078451899,81.89470078451899,80.11575430561847,80.5130844116211,9755300
2022-09-21,81.04587122544362,81.6238022351128,79.29401397705078,79.29401397705078,7923700
2022-09-22,79.14952663808879,79.14952663808879,78.20135501152421,78.50838470458984,8593800
2022-09-23,77.77692589987134,78.10201288104051,76.62106413992744,77.47893524169922,12200900
2022-09-26,77.08928709339075,77.08928709339075,74.57074319419972,75.38288116455078,14629400
2022-09-27,76.03076739526357,76.49615210401117,74.10535973567293,74.30611419677734,10180200
2022-09-28,75.00875218648572,76.05814613625735,74.25136980570842,75.74789428710938,12138700
2022-09-29,75.03613080963169,75.04525094938244,73.08334180246818,73.5852279663086,11420000
2022-09-30,74.19661220719676,74.89925284324522,73.80423037408808,74.29698944091797,13320100
2022-10-03,75.42851782672555,76.12202444017089,74.17836936295777,75.68402099609375,9489600
2022-10-04,76.46876615877379,77.7462816957106,76.42313762019567,77.15315246582031,8849400
2022-10-05,76.18588974235166,76.24064538677632,74.40648794216106,75.61100769042969,8640700
2022-10-06,75.51975455304418,75.72962913549534,73.36621827660224,73.47571563720703,11077100
2022-10-07,72.88259198285618,73.20197091245164,71.27656327154091,71.75106811523438,10456000
2022-10-10,71.90620285762516,72.42633625987762,70.8568089514839,70.94805908203125,6640200
2022-10-11,70.95718209564153,72.21645053329812,70.11766284193217,71.73281860351562,8368000
2022-10-12,71.69632136783818,71.70544846948422,70.48267444064605,70.92068481445312,7080300
2022-10-13,69.34205097020157,72.4537321702783,69.04092614595284,72.07959747314453,10562200
2022-10-14,73.03771905474764,73.16547062861095,70.19979616318399,70.23629760742188,9995700
2022-10-17,71.55032688217527,73.13810152969972,71.46819688626688,72.82784271240234,7878200
2022-10-18,74.10535885918742,74.68936803261722,73.0012162981111,73.64910125732422,7811700
2022-10-19,73.00121391717948,73.14721968674421,71.42255960296762,71.81494140625,6603000
2022-10-20,71.90620874628101,72.64534391476526,71.30394530385735,71.47732543945312,6245700
2022-10-21,71.62330209203104,72.00656369215378,70.48265831509491,71.97006225585938,9357400
2022-10-24,72.56320631266429,72.85521090089064,71.39518795975889,71.91532135009766,4703400
2022-10-25,72.19821143906724,74.91750307399677,72.09783420134107,74.78062438964844,8088000
2022-10-26,74.8627447005576,75.59275265274744,74.41561422067173,74.92662048339844,8517600
2022-10-27,75.26426920056788,75.9030271613803,74.77151007568132,75.06351470947266,6276500
2022-10-28,74.60724335105374,76.93415289177678,74.49773902273776,76.7333984375,6150400
2022-10-31,76.03077492489044,77.0436674702726,75.81177320106003,76.64215850830078,6648600
2022-11-01,77.44519464908736,77.68244367156855,76.33192460134622,76.49617767333984,5529200
2022-11-02,76.07641183349955,77.00717448349704,74.33350406793537,74.44300842285156,9168500
2022-11-03,73.84987908883485,74.99052345449587,73.01036650657412,74.38825988769531,7062500
2022-11-04,75.22776044774291,75.86651834654259,73.95936479016997,75.41938781738281,7030500
2022-11-07,75.85739344932927,76.23152805945664,74.98137960754072,75.46501159667969,5931000
2022-11-08,75.63839506718128,76.56003749885487,75.28251464581079,75.81177520751953,6634400
2022-11-09,75.64752397705533,76.4596620823481,74.8992616678438,75.06351470947266,5438500
2022-11-10,77.87405695892849,80.70286012552783,77.70068377580905,80.52947998046875,10527900
2022-11-11,80.6937252453936,81.32336300671143,80.18271892428866,80.33784484863281,9455500
2022-11-14,80.01845825188026,80.12795561768901,78.41242958794811,78.49455261230469,6217700
2022-11-15,79.58046476718722,79.86334230472382,78.45807475816541,79.39796447753906,6334900
2022-11-16,79.1424553720167,79.44358013123562,78.44894179169641,78.67707061767578,6578000
2022-11-17,77.67331188846457,78.22994682891508,77.34480579370887,78.04743957519531,4469300
2022-11-18,79.25193482978354,79.28843626911804,78.15691949749926,79.01467895507812,4822800
2022-11-21,78.7226926974112,79.54395786845443,78.53106531782433,79.4435806274414,4889800
2022-11-22,79.74470790862105,79.90896093368065,79.27020303730387,79.84508514404297,3302700
2022-11-23,79.76296247396851,80.32871748134083,79.32495208451158,79.95458984375,3266100
2022-11-25,80.2739663370181,80.49296804407568,80.00020898174206,80.48384094238281,2441800
2022-11-28,80.03670781232675,80.37434094454721,78.12042727380242,78.26642608642578,4659500
2022-11-29,78.38507659004799,79.61697102439848,78.13869352601375,79.57134246826172,4084500
2022-11-30,79.35233004945557,81.41461658711329,78.81394936149364,81.36898803710938,7413100
2022-12-01,82.16287612524003,82.55525797162761,80.60247584177478,81.26860809326172,8371800
2022-12-02,80.21923855292597,81.41463159443344,79.96372837252035,81.01312255859375,5360200
2022-12-05,80.45646345022854,80.6480908066461,79.39794943926417,79.56220245361328,10561400
2022-12-06,79.79032523731189,79.79032523731189,78.47630122159526,78.81393432617188,7308500
2022-12-07,78.57670378223897,79.79035096802305,78.54020232981611,78.96908569335938,5575500
2022-12-08,79.39796927121044,80.24660889699683,79.10596461297966,79.57134246826172,5272200
2022-12-09,79.40707147862413,80.21921643040463,79.16069543217469,79.470947265625,5124600
2022-12-12,79.66258793278966,80.09146427284284,78.77744698390146,80.05496978759766,5613700
2022-12-13,82.63673247683465,82.83008777671151,80.65713246659688,81.55025482177734,10901600
2022-12-14,81.55025508300382,82.48941040323055,80.6110997627771,80.99781036376953,8411200
2022-12-15,79.90211350209046,80.63871105386205,79.44174178841193,79.83766174316406,8088300
2022-12-16,79.11027793066687,79.11027793066687,77.02019332682931,77.82123565673828,7904000
2022-12-19,77.5726356161015,77.78440970034944,76.44932748381898,76.9004898071289,4759000
2022-12-20,76.55983241875686,77.15831716896744,75.82323472238748,76.68873596191406,4732000
2022-12-21,77.23195564515785,78.2816025834003,77.15830151024149,77.48056030273438,4836000
2022-12-22,76.82684038494202,77.23196275075648,75.75877454616874,77.16751098632812,5294100
2022-12-23,77.15830553718932,77.848863139164,76.62427263906393,77.8304443359375,2958900
2022-12-27,77.85806342828839,78.04221633203933,77.10305408469704,77.77519989013672,3787800
2022-12-28,78.00539903077731,78.31844848337434,76.3940977284055,76.45854949951172,3734900
2022-12-29,77.0846503830072,78.33686216085059,76.81763391312869,78.16191864013672,3904000
2022-12-30,77.62789502069685,77.95936329725961,76.64269959444546,77.51741027832031,4576300
2023-01-03,78.22636581015595,78.82485048163068,76.8084199972536,77.65550231933594,8371700
2023-01-04,78.35527607697232,80.07706907462659,78.0514290142011,79.32205963134766,8849000
2023-01-05,78.73278337671064,78.73278337671064,77.08465156983965,77.204345703125,7553900
2023-01-06,77.87650203899398,79.6351188126528,77.26880783912068,79.37731170654297,5508400
2023-01-09,79.64432821636153,80.27964360264419,79.06426222761439,79.37731170654297,5028500
2023-01-10,79.29443901732417,79.58907667962741,78.55784134920809,79.55224609375,3950500
2023-01-11,80.25201503800369,82.45259166604562,80.23359623227965,82.4433822631836,7431800
2023-01-12,82.85770390176226,83.48380974993283,81.91854864186405,83.33649444580078,6204500
2023-01-13,82.66434743248296,83.18917092825052,82.26842746025724,82.8761215209961,5779600
2023-01-17,82.96820903700697,83.45620203680959,82.7288137263564,82.95899963378906,4915600
2023-01-18,83.39174743515184,83.48382039005861,81.68837318287018,81.80806732177734,5395000
2023-01-19,81.46737883219782,82.29604226946942,81.16353182535045,81.36609649658203,4160500
2023-01-20,81.40293565333457,82.41575209150446,80.4545639540224,82.37892150878906,4729000
2023-01-23,82.4157533152756,83.15234390637508,81.84488981178322,82.68276977539062,5141800
2023-01-24,82.57228416358558,83.2352206621551,81.41214529108892,82.9313735961914,3608000
2023-01-25,82.40654386142842,83.08789208956347,82.10269681824228,82.83929443359375,3782900
2023-01-26,83.30887791915691,83.80607324500296,82.8761273348875,83.76004028320312,3765500
2023-01-27,83.61271889307645,84.94780124527435,83.55747652840472,84.6163330078125,3790000
2023-01-30,83.99943562526725,84.86492976967432,83.55747563845343,83.603515625,3465700
2023-01-31,83.56668499378699,85.32530148837111,83.53906381176083,85.25164031982422,6607000
2023-02-01,84.92017945522576,86.37494890399115,83.95339593209468,85.80409240722656,9861300
2023-02-02,86.5406752964662,88.40978338460536,86.52226351825617,87.69160461425781,7677400
2023-02-03,86.54067952992916,86.54067952992916,84.92937840619805,85.9145736694336,7994000
2023-02-06,84.90176987504859,85.46342405526676,84.45981686338881,85.38976287841797,5769400
2023-02-07,84.85572866619849,85.61994047144984,84.08230043384062,85.24243927001953,6626200
2023-02-08,84.901758336969,85.31609713189776,84.54266892952671,84.88334655761719,3648700
2023-02-09,85.33450514945817,85.72121572123862,83.67716409223453,83.89814758300781,4531700
2023-02-10,83.53906288592869,84.3677264363926,83.09710290426108,84.16516876220703,5992100
2023-02-13,84.4782240641094,85.05828999472538,84.35852992675831,84.96621704101562,3022000
2023-02-14,84.69919676066307,85.28847206764607,83.71400144823379,84.22041320800781,4286700
2023-02-15,83.62191595346061,84.5979017170969,83.49301243844128,84.58869934082031,3061000
2023-02-16,83.64954639763552,84.53345932341458,82.76563347185646,83.86132049560547,5476100
2023-02-17,83.52985937172862,83.73242408490839,82.6735675544698,83.47461700439453,5494700
2023-02-21,82.96819001548553,82.98660179298379,81.48579254950049,81.8172607421875,4577500
2023-02-22,82.1855640984734,82.1855640984734,80.62950538627679,80.97938537597656,8041600
2023-02-23,81.44897946243573,81.8080689108485,80.69396997798881,81.47660064697266,8262700
2023-02-24,80.57426612728392,80.68475085211787,79.7087649842688,80.08627319335938,8579100
2023-02-27,81.08988716881544,81.41214601829975,79.86529651605902,80.25201416015625,5895700
2023-02-28,80.28883017314227,81.15433130871229,79.96657135395623,80.16913604736328,6287800
2023-03-01,79.57065050739051,79.78242460039976,78.49338231289882,79.07344818115234,7388100
2023-03-02,78.52101188051938,80.1599343394443,78.42893892687385,80.01261901855469,6459900
2023-03-03,80.55585710057426,81.47660071775903,80.41774415305329,81.32007598876953,6044200
2023-03-06,81.65153743441361,81.74361038350004,80.85048802545867,80.99781036376953,6009600
2023-03-07,81.02543323902431,81.0530544218558,78.99059081541927,79.09187316894531,7663500
2023-03-08,79.31283608559099,80.50059591712609,79.04581965604763,80.02181243896484,6873400
2023-03-09,80.06785748917962,80.2243822052311,78.01460332641642,78.16191864013672,8018000
2023-03-10,78.01460825762014,78.25399653563652,75.24316805687566,75.59304809570312,15665600
2023-03-13,75.14188308029712,77.66471848747538,74.95773717674564,76.64269256591797,20371400
2023-03-14,77.85806847813045,78.26319786794404,76.58744497105434,77.40690612792969,9897000
2023-03-15,76.48616819735622,77.60026707581558,76.13628816911215,77.268798828125,15743700
2023-03-16,76.75317566248454,77.6002579627869,75.91529573902024,77.2872085571289,11693900
2023-03-17,76.82683621457676,77.03860327561087,75.41809985088733,75.55620574951172,11823400
2023-03-20,75.83243261793776,76.6703055213137,75.41810086705183,76.4124984741211,9923600
2023-03-21,76.93733340875916,77.03861576731656,75.35365328373383,75.9797592163086,8059000
2023-03-22,75.6298685256612,75.6298685256612,73.28196985293754,73.33721923828125,11555300
2023-03-23,73.69001073199853,74.64377574021587,72.60660817303611,72.90292358398438,10029600
2023-03-24,72.54179811987491,74.75491293714792,72.32882512503828,74.7178726196289,10335800
2023-03-27,75.27344691207598,75.44938661591755,74.54191669549702,74.61599731445312,5936500
2023-03-28,74.08820575248681,74.78269585160909,73.84744720666987,74.37525939941406,5155800
2023-03-29,75.37531878023024,76.16240606215392,75.17160057590975,76.04203033447266,6142200
2023-03-30,76.85689678443276,77.22729288067482,76.65317857826373,76.99579620361328,7304400
2023-03-31,77.43102515982534,78.81074362775304,77.29212571540003,78.61628723144531,9879300
2023-04-03,78.5236846992602,79.08853722130985,77.57917419218234,77.9958724975586,16471000
2023-04-04,78.1625418856528,78.31069608617473,77.4124878436323,77.94029998779297,14169100
2023-04-05,77.67175930001297,78.2551354232597,77.44952447743773,77.51434326171875,13544600
2023-04-06,77.81065543329785,78.06067577978337,77.17172239752084,77.9865951538086,13907800
2023-04-10,77.57916938323775,78.41255887761174,77.20877326743616,78.36625671386719,7395700
2023-04-11,78.59774216181421,79.3755746002209,78.25513163209176,78.78294372558594,6484000
2023-04-12,79.53300273422461,79.57004305261576,78.31996233196772,78.39404296875,6572200
2023-04-13,78.55144132670384,78.55144132670384,77.44025321946158,78.17178344726562,4839900
2023-04-14,78.31070235472383,78.662574790758,76.40317183273464,76.91246032714844,7371600
2023-04-17,77.01430401428658,78.5792236328125,76.99578739071696,78.5792236328125,6174700
2023-04-18,78.68108112478444,78.68108112478444,77.98659118720857,78.43106079101562,4257400
2023-04-19,78.01438862800778,79.04223455077683,77.72733497803904,78.81999969482422,5031500
2023-04-20,78.42181782749999,78.45885814418422,77.71806593993554,78.0143814086914,4444100
2023-04-21,78.02362927179672,78.51440101665742,77.50507199586363,78.17178344726562,5031500
2023-04-24,78.22735325698959,78.50514500590252,77.27358109804173,77.94955444335938,4270900
2023-04-25,77.4865691316677,77.77362275460054,77.06061608757706,77.12543487548828,3879800
2023-04-26,77.06061832105009,77.7458465366458,76.39390673194366,76.52354431152344,4950100
2023-04-27,76.745765336761,78.60700034382623,76.67169177942074,78.40328216552734,6338900
2023-04-28,78.60700123861167,79.68114907651758,78.37550459058544,79.33853149414062,5242300
2023-05-01,79.04221725112716,79.53298902193869,78.52366701249115,78.63478088378906,4390000
2023-05-02,78.43107399088113,78.60701373205359,76.77356394452715,77.2921142578125,5962600
2023-05-03,77.69953957677657,78.44958646766317,76.85688837342539,76.92170715332031,6510100
2023-05-04,76.93097459592288,78.03289393432536,76.44945756904781,77.55138397216797,6806900
2023-05-05,78.1532728496694,78.98666222817037,78.00511159806153,78.8385009765625,6020500
2023-05-08,78.59775412282374,78.8848148241755,78.06994194900709,78.39404296875,3514600
2023-05-09,77.97734100661226,78.3569989536714,77.22729402255244,78.03289794921875,3581800
2023-05-10,78.89405759913168,79.06999731853551,78.00511128717925,78.78294372558594,6104000
2023-05-11,78.22736075861881,78.2921795460527,77.46805193522839,77.92178344726562,5522900
2023-05-12,78.07919940777587,78.17179666619182,77.32915243047334,77.94029998779297,5352800
2023-05-15,78.14402475536967,78.28292418701325,77.62547441293343,77.8106689453125,6693400
2023-05-16,77.73657950051603,77.76436503547207,75.90312981761231,75.91239166259766,7454200
2023-05-17,76.39391765270435,77.0328508610553,75.6809108630889,76.89395141601562,5566400
2023-05-18,76.54208341305197,76.91247253515472,75.93092864508706,76.55133819580078,5176100
2023-05-19,76.9865368946333,77.23655727033841,76.07907384689886,76.449462890625,5054900
2023-05-22,76.62539956060272,77.40322499891465,76.14388958422646,76.93097686767578,5847400
2023-05-23,76.7642993842803,77.48656788501883,76.04203088354177,76.10684967041016,5888800
2023-05-24,75.8660926917915,75.95868995138444,74.47711260374311,74.55119323730469,5649000
2023-05-25,74.99565490832236,75.10677584680978,74.02337318924725,74.56044006347656,6282500
2023-05-26,74.73638740515769,75.60681718361926,74.37525314914024,75.42161560058594,5791800
2023-05-30,75.97721660002182,76.57910234316716,75.53273984606635,75.74571990966797,5191700
2023-05-31,75.81053459960437,76.29204458101829,75.31050092772188,76.14389038085938,6593100
2023-06-01,76.01423819907663,76.55131213388617,75.33827192312431,76.19017791748047,6137700
2023-06-02,77.06060781957041,78.1347486275263,76.79207085140212,77.89399719238281,6739000
2023-06-05,77.89399215431945,78.25512634839434,77.2457973219597,77.37543487548828,5701300
2023-06-06,77.87547452803028,78.18105181286711,77.20876302101081,78.04215240478516,5344500
2023-06-07,78.41058223183424,79.48980107206279,77.9174935575492,79.26651000976562,6594200
2023-06-08,78.92227962951866,79.07113323509422,78.01052556486809,78.8571548461914,4701000
2023-06-09,78.96879594815995,79.0153166941404,78.06635451953483,78.37336730957031,5801400
2023-06-12,78.78272559712237,78.78272559712237,77.73142348067577,78.46640014648438,5775300
2023-06-13,78.52222227388503,79.15486604336353,78.1872928019218,79.04322052001953,6487300
2023-06-14,79.37815829347701,79.93637177243836,78.76412559604039,79.44328308105469,7965600
2023-06-15,79.08974662315222,80.03870879265448,78.66178273509676,79.8619384765625,7261500
2023-06-16,80.15966118057388,80.5504098979387,79.69448210807214,79.83403015136719,7814300
2023-06-20,79.48980040107986,79.63865400995223,78.48501192343191,78.99671173095703,5985900
2023-06-21,78.57804309928339,78.90366700980066,77.99192006035231,78.65247344970703,6214300
2023-06-22,78.76412028866035,78.76412028866035,77.08016729807461,77.49883270263672,7309100
2023-06-23,77.23832773152641,77.7407219663533,76.49404549694773,76.51264953613281,6717200
2023-06-26,76.56848013327543,78.33615497558154,76.45683459771176,78.25242614746094,5030600
2023-06-27,78.54083789373664,79.38746726661823,78.02914514027692,79.19209289550781,5045000
2023-06-28,79.2293128506622,79.49911049983527,78.63387703387234,79.31304168701172,5234900
2023-06-29,79.05252862888872,80.1131362915039,78.72690471458915,80.1131362915039,5753600
2023-06-30,80.88533588459507,80.97837027544044,79.5084027666488,80.51319122314453,6301300
2023-07-03,80.42014758652442,81.5923935529292,80.08521813953215,81.20164489746094,3903200
2023-07-05,81.05280999994936,81.94595303186851,80.37364538191122,81.48077392578125,6291600
2023-07-06,80.42016079032419,80.93185351419216,79.33163635984556,80.82951354980469,7128600
2023-07-07,80.45736513126658,81.12721694694002,80.2247756249989,80.61552429199219,6739300
2023-07-10,80.41085292595459,81.02488559668187,80.17826339499881,80.9504623413086,5419000
2023-07-11,81.22026599363878,82.07619375289782,80.95975975997511,82.03897857666016,4294300
2023-07-12,83.01584606450604,83.22982442598273,82.4111119550809,82.48554229736328,7678700
2023-07-13,82.5041568581058,83.07167586878231,82.00176263071666,83.06237030029297,5869200
2023-07-14,82.98794278608267,83.15540753427176,82.37391010810218,82.9414291381836,5566600
2023-07-17,82.65301447457261,83.01586068257492,82.2529672850147,82.38321685791016,4058400
2023-07-18,82.66229964238296,82.66229964238296,81.19233242755855,81.89940643310547,7295300
2023-07-19,82.52276197962824,83.17401691911456,82.30878358804935,82.80187225341797,5853400
2023-07-20,82.47625933458389,82.5599881690483,81.49938034407873,82.55068969726562,6771000
2023-07-21,82.75534335161294,83.15539758564317,82.5320594134307,82.93211364746094,6570200
2023-07-24,83.03446308964156,83.67641247062431,82.89490795054934,83.60198211669922,5716400
2023-07-25,83.49963695609144,83.87178160447885,82.97863870719031,83.01585388183594,6629100
2023-07-26,82.95072091549913,83.57405905865016,82.90420017726538,83.44380950927734,7138900
2023-07-27,83.77874360819938,84.04854119113844,81.52727177656669,81.61100769042969,10635500
2023-07-28,82.67162486283462,82.74605521754837,81.2853932221201,81.4528579711914,5812400
2023-07-31,81.61100992270828,82.39250728377364,81.42493405240556,81.91802978515625,6546900
2023-08-01,81.71335116237297,82.07619024258561,81.37842168862765,81.7598648071289,6867100
2023-08-02,81.25747605481912,81.5179822948402,80.82021369401102,81.28539276123047,6499600
2023-08-03,80.51320170446644,80.69927051037988,79.30373317181913,80.39225769042969,8494900
2023-08-04,80.09453953302713,80.95047453035866,79.52702752226602,79.7782211303711,8059900
2023-08-07,79.88055516917741,80.78300375377717,79.88055516917741,80.74578857421875,4650900
2023-08-08,80.03871200376184,80.43876629965678,79.49910256314644,80.2061767578125,4185900
2023-08-09,79.99219175362757,80.67134918485283,79.69447744855576,80.2433853149414,3850600
2023-08-10,80.58762581593707,81.06210336363837,79.7223924492114,79.93637084960938,4186300
2023-08-11,79.56422434678304,80.1782641211406,79.39675959905544,80.09452819824219,3340900
2023-08-14,79.88984889292307,79.94566810494923,79.30371877437364,79.53630828857422,3785400
2023-08-15,78.93157688826135,79.219992722628,78.50361301895637,78.58734893798828,4457300
2023-08-16,78.68037581753624,78.79202133289964,77.68489304093443,77.69419860839844,5295300
2023-08-17,77.88027257458059,78.31754199972785,77.09877520900834,77.15459442138672,5909200
2023-08-18,76.64289913673574,77.5360420774457,76.40101113688264,77.34066772460938,5194600
2023-08-21,77.2197277620977,77.26624850961593,76.0567800548372,76.66151428222656,4746600
2023-08-22,77.0057541378787,77.23834371520452,76.67083167675449,76.9127197265625,5256200
2023-08-23,77.43371278908481,78.26173098373692,77.29415764545445,78.15008544921875,5131400
2023-08-24,78.36407771152018,79.22000558914566,77.80585708882785,77.8151626586914,5419200
2023-08-25,78.01982906626978,78.46639696923393,77.60117076998228,77.95470428466797,5789200
2023-08-28,78.37337510374991,79.05253973303297,78.29895184007681,78.60596466064453,4479100
2023-08-29,78.67108709210349,79.60144529176628,78.34546314183547,79.554931640625,6630900
2023-08-30,79.53632799473569,80.06663193458,79.48981433921242,79.85265350341797,5658500
2023-08-31,79.87123598973919,79.96427037374733,79.16416189475399,79.3967514038086,4463100
2023-09-01,79.75030297880775,80.10383652593372,79.1920894998464,79.44328308105469,5769900
2023-09-05,79.1827780935116,79.3967564806057,78.45709991455078,78.45709991455078,6565700
2023-09-06,78.44780381760181,78.63387261998092,77.71281998148567,78.2989501953125,5332100
2023-09-07,78.22451534561655,79.15487350025595,78.08496020280676,78.81063842773438,5260600
2023-09-08,79.02461559106665,79.06183076509515,78.28032630663377,78.41057586669922,4260500
2023-09-11,78.51291582076045,78.69898459283435,78.0756463985113,78.41057586669922,4085900
2023-09-12,78.36407590801096,78.60596393433596,77.90819527009941,78.50362396240234,4518100
2023-09-13,78.44779531557644,78.54082970668311,77.4523124247902,77.66629791259766,5446500
2023-09-14,78.36407795474427,79.23860987674114,78.23382127046038,79.10836029052734,5846200
2023-09-15,78.680391696283,78.99671717128385,78.44780214922079,78.689697265625,6497000
2023-09-18,78.71760246144821,78.75481763865966,77.90818832775497,78.07565307617188,4982500
2023-09-19,78.0198288635471,78.33614720248573,77.49883061208638,77.72211456298828,4389800
2023-09-20,78.26173543234053,78.75482414953605,77.80585479736328,77.80585479736328,5643400
2023-09-21,77.34998257618551,77.38719775710668,75.0613021850586,75.0613021850586,9010000
2023-09-22,75.13571915623183,75.60089818773736,74.54958903377089,74.60541534423828,8696000
2023-09-25,74.26118616316909,74.56820605171623,73.99138145184607,74.46586608886719,6067800
2023-09-26,73.94833690453409,74.2023942634346,72.89449061217482,73.09208679199219,7726200
2023-09-27,73.49668181747884,73.75073196742353,72.21700531831699,72.56515502929688,8713100
2023-09-28,72.88508106784168,73.56255780370716,72.70630049065782,73.2802734375,8431500
2023-09-29,74.55055954598663,74.56937515707433,73.12032902442833,73.52493286132812,8764900
2023-10-02,73.28968657077328,73.5719709436825,71.7089098758193,72.16996765136719,11887600
2023-10-03,71.78419002905348,72.04765162742474,70.57979004861905,70.76797485351562,10290000
2023-10-04,71.28549295051883,71.62423133816105,70.28809339633223,71.53954315185547,7980400
2023-10-05,71.64304681956297,72.16056579387156,71.2008046376611,72.08528900146484,6656300
2023-10-06,71.46427816907452,72.74395513857472,70.76798566998482,72.23584747314453,7606700
2023-10-09,71.8688708204788,73.346143788703,71.82182820879187,73.157958984375,8146600
2023-10-10,73.09208090520293,74.04243051341305,72.73452696749099,73.39318084716797,5994400
2023-10-11,74.04243472559577,74.76695403445746,73.86365415717475,74.74813842773438,6364000
2023-10-12,74.71992457524307,74.71992457524307,73.25205573494618,73.58138275146484,9653000
2023-10-13,74.08008414919986,74.20240355808784,73.1579613490902,73.50611114501953,8625100
2023-10-16,74.09890843751018,74.53173929518226,73.21442393164607,74.35295867919922,6540200
2023-10-17,73.63783513235973,75.10569661831576,73.63783513235973,74.14594268798828,10660300
2023-10-18,73.63784209763898,73.85425391217193,72.48048469276983,72.52753448486328,8722600
2023-10-19,71.95355325649027,72.52752619624144,70.67387658872926,70.79619598388672,12199100
2023-10-20,70.91852842407755,71.38899761500042,70.3069170401198,70.33514404296875,9323700
2023-10-23,69.79879926136691,70.63623372463526,69.47887652527939,69.66706848144531,8808400
2023-10-24,69.91170202692524,70.69267517533977,69.73292149499541,70.49507904052734,8164400
2023-10-25,69.8176269437584,70.04345733021879,68.8484615329345,68.95196533203125,8236100
2023-10-26,69.27188023922342,70.79619569099307,69.25305745309888,70.31632232666016,10955200
2023-10-27,70.63624656385788,70.63624656385788,69.0178313406046,69.27188873291016,9656000
2023-10-30,69.81762771455772,70.13755050951343,68.5755892904746,69.59180450439453,8309600
2023-10-31,70.1940017164691,70.92793250430688,69.57298611860257,70.88088989257812,8676300
2023-11-01,70.89969817190773,71.37957870618787,70.51391720893737,71.36075592041016,10792900
2023-11-02,72.3111119720709,73.85425031759645,72.12292717043707,73.60961151123047,9187400
2023-11-03,74.84223356190009,76.31950641203414,74.7951837751841,75.30329132080078,10154000
2023-11-06,75.30329289967379,75.30329289967379,73.86365841297003,74.30590057373047,8434400
2023-11-07,74.17417333224405,74.30590412956722,73.52492356058698,73.65665435791016,8560900
2023-11-08,73.97656754129379,74.2306177092403,73.68487180323477,74.01420593261719,6482600
2023-11-09,74.27765732755732,74.31529571372958,72.69688100226317,72.84742736816406,9070100
2023-11-10,73.41201072431245,73.68488372145127,72.69690270986963,73.57197570800781,5418400
2023-11-13,73.03563773659909,73.22382253617879,72.508707375954,72.96977233886719,4812700
2023-11-14,75.31270924792565,77.54273580625234,74.8610556641517,76.89348602294922,15751000
2023-11-15,76.74292842192406,77.75914354817677,76.6111976291272,77.10989379882812,7927800
2023-11-16,77.34513840835425,77.48628061287128,76.8088037742221,77.02522277832031,6620600
2023-11-17,77.67446768861328,77.71209890722797,76.63002549169373,76.87466430664062,4579400
2023-11-20,76.78056767966585,77.5050942269803,76.23482171549469,77.47686004638672,6169900
2023-11-21,77.15694839125366,77.33572898351945,76.84643699798896,77.10049438476562,4730700
2023-11-22,77.6086080322788,77.95675067116059,77.05345060295173,77.3921890258789,4303800
2023-11-24,77.22280781144809,77.6744613647461,76.85584244011396,77.6744613647461,2314400
2023-11-27,77.72150674408577,78.34252950465914,77.33572575122439,77.95674133300781,6466400
2023-11-28,77.730904783012,78.50247381496396,77.32630107242812,78.41778564453125,7386200
2023-11-29,78.99176025390625,79.6880597015242,78.89766786819241,78.99176025390625,6359500
2023-11-30,78.91650167341875,79.64102104126334,78.66244429984413,79.5939712524414,8109100
2023-12-01,79.53753108728193,81.45704650878906,79.30229645982455,81.45704650878906,17020700
2023-12-04,80.93952334228783,81.94632720947266,80.88306933178106,81.94632720947266,13459700
2023-12-05,81.5417314261665,81.65463944837597,81.02421239507031,81.4476318359375,13199600
2023-12-06,81.79576874503212,82.34151469554513,81.08065360914574,81.0900650024414,10876700
2023-12-07,81.14652656341929,81.59818015941624,80.80778816111915,81.36294555664062,8795100
2023-12-08,81.02419619042074,81.4005729396898,80.36554226329194,81.19356536865234,5477800
2023-12-11,80.91128286151695,81.53230558882497,80.75132507252776,81.38175201416016,4347300
2023-12-12,81.34412520551852,81.65463661339554,80.92070577935209,81.43822479248047,5163800
2023-12-13,81.48526314226625,84.73150489520069,81.2782555478496,84.47744750976562,11198900
2023-12-14,85.83240491970712,87.36613197957509,85.83240491970712,86.81098175048828,10613300
2023-12-15,86.70746616310188,86.70746616310188,85.02318573722017,85.72888946533203,12226800
2023-12-18,86.0958641754769,86.19936797447197,85.40897598021792,85.59716796875,7094300
2023-12-19,85.91708518356569,86.36873878567643,85.74771598012298,86.171142578125,6754200
2023-12-20,86.13981121799591,86.74709726498055,84.9916608091837,85.04859161376953,7895400
2023-12-21,85.78872663154159,86.01645708495498,84.87779033904685,85.85514831542969,6895300
2023-12-22,86.13032540305028,86.76608412913974,85.70332986470198,86.13981628417969,4737300
2023-12-26,86.1967531808422,86.9938207453287,86.02596074497544,86.7945556640625,3094100
2023-12-27,86.95586308244134,87.25950614043879,86.50040211515592,87.25001525878906,5522900
2023-12-28,87.05074907225577,87.74343863543514,86.99381826192538,87.73394775390625,4143700
2023-12-29,87.2215515040423,87.51571092537893,86.65222166444946,86.73762512207031,4854400
2024-01-02,86.3485765413081,87.60110505430846,86.07339889019313,87.50621795654297,4613800
2024-01-03,86.71863092167001,86.77556172563807,85.23837210313543,85.41865539550781,7145500
2024-01-04,85.46611077559223,85.81720099246574,84.89678096291136,85.266845703125,6303700
2024-01-05,84.60262942289535,85.75077993816038,84.14716122571697,85.07707214355469,6890700
2024-01-08,84.92523612536466,86.32958958406766,84.81136728079292,86.30111694335938,4941900
2024-01-09,85.54202220943331,86.05442120585369,85.058088617355,85.70333099365234,5348300
2024-01-10,85.89311264117043,86.17778118815389,85.48509158485248,85.76976013183594,5212200
2024-01-11,85.48507805289864,85.57997237981964,84.54568357963072,85.01063537597656,6250400
2024-01-12,85.91208722261432,86.10186141178922,85.10553605948905,85.56099700927734,5250900
2024-01-16,85.11502133654811,85.47560243809755,84.65006949654223,84.96320343017578,7090200
2024-01-17,83.8340390156676,84.84934629027859,82.54355405586377,83.44499969482422,8928100
2024-01-18,83.49242555114066,83.79606859404497,82.34427506892682,82.88513946533203,6415800
2024-01-19,83.07492624981015,84.10920794285926,82.47712376720226,83.8055648803711,7749000
2024-01-22,84.04277748123059,85.09604082797594,83.87197782393618,84.2420425415039,5674500
2024-01-23,84.52671226738319,84.79239901824039,83.40702721775575,83.72964477539062,4400900
2024-01-24,84.63110110477406,84.63110110477406,82.47712693914804,82.5055923461914,5461800
2024-01-25,83.6347579564321,83.96686639608424,83.13184985647011,83.58731079101562,5037700
2024-01-26,83.67270729892358,83.92890314842236,83.09388667808588,83.32161712646484,3705400
2024-01-29,83.35958723092921,83.98585511709823,83.0464532878447,83.90045166015625,4002600
2024-01-30,83.43549428481555,83.75811184888329,82.89462989137994,83.0938949584961,4935100
2024-01-31,83.4544707789067,83.94789525721039,82.1165460854036,82.31581115722656,9875200
2024-02-01,82.42968375347445,83.83403020127444,81.82239762911419,83.79607391357422,12125900
2024-02-02,82.9041142524958,83.29315347500619,81.39538280666913,82.65740203857422,15816800
2024-02-05,81.68954648643896,81.74648453734045,80.7975990690937,80.9778823852539,12253400
2024-02-06,81.11073775268572,82.2873537750568,80.86402548948111,82.09757232666016,10685600
2024-02-07,82.44865513476005,82.49610230243209,81.55670050635928,82.0785903930664,5407500
2024-02-08,81.81289458477355,82.83769248206497,81.81289458477355,82.64791107177734,4580600
2024-02-09,82.57201378578915,82.85668233418193,81.80341884031937,82.69537353515625,5128500
2024-02-12,82.89464615788927,83.32164177986785,82.48662506246465,82.63844299316406,3816100
2024-02-13,80.89247876453884,81.06327842276808,79.93410250228474,80.95890045166016,10341700
2024-02-14,81.4048758702701,82.13551441183003,81.04430203980714,81.69902801513672,7169700
2024-02-15,82.36326287258413,83.644256827565,82.36326287258413,83.53987884521484,5352200
2024-02-16,82.49609318296783,83.16031002042305,82.0311341573286,82.64791107177734,7266700
2024-02-20,82.35376689881595,82.91360582460523,81.86034242377397,82.51507568359375,5858200
2024-02-21,82.88513887767319,83.16031651451377,82.44865245905677,83.12236022949219,5101000
2024-02-22,83.31214177894212,83.67271562805354,83.02747326056601,83.1792984008789,5262400
2024-02-23,83.4354936572536,83.69168953035565,82.99900724122205,83.2836685180664,5583900
2024-02-26,83.00850826357905,83.45447837572898,82.18297525708921,82.34428405761719,5589100
2024-02-27,82.81872630251233,83.16032566587661,82.21144015418069,82.5055923461914,5385500
2024-02-28,81.98370769517004,83.7296535199583,81.88882059415707,83.33112335205078,5674300
2024-02-29,83.9668729350195,84.44131566844733,83.62527358779772,84.07125091552734,8300400
2024-03-01,84.04277563026103,84.98217010498047,82.98951230671288,84.98217010498047,14064600
2024-03-04,84.73547082282496,85.85515590695867,84.14715925678142,85.80770874023438,12760500
2024-03-05,85.39969006117259,85.96901988036278,84.37489204297738,84.8113784790039,10980100
2024-03-06,85.30481018751952,85.48509351455158,84.69752403037332,85.06758880615234,10676300
2024-03-07,85.57048858103741,85.82668446243292,84.7734210533444,85.24786376953125,3898500
2024-03-08,85.63692315457035,86.41500903659177,85.54203604494285,86.20625305175781,6119400
2024-03-11,85.91209426932953,86.53835493651113,85.41866975392888,85.79822540283203,5528300
2024-03-12,85.6274185659335,85.91208708867332,84.85882368972575,85.58946228027344,5505100
2024-03-13,85.46610326360079,85.99747674347533,84.87779173986776,85.15296936035156,4356500
2024-03-14,84.81138094492275,84.982180619588,83.14134772533092,83.82453918457031,8196000
2024-03-15,83.16031498935078,84.00482240718442,83.05593701731102,83.72964477539062,5869000
2024-03-18,83.87197921112752,84.17562224695955,83.55884529433858,83.66322326660156,4758500
2024-03-19,83.66322317345875,84.0048224933171,83.16980595556392,83.7391357421875,5295500
2024-03-20,83.07492519048493,84.46978074013305,82.8661692302947,84.25154113769531,6651400
2024-03-21,84.62015504940673,85.16308740130864,84.26773445649214,84.8392333984375,5545100
2024-03-22,84.76302785052133,84.97257914892855,83.65813091392377,83.71527862548828,4604500
2024-03-25,83.87719933570743,84.16295241850608,83.33427429199219,83.33427429199219,3989300
2024-03-26,83.47714436197752,83.56287318697225,82.88659142790979,82.93421936035156,3713200
2024-03-27,83.71526673164254,85.04876885904685,83.63906494904757,85.02019500732422,5766900
2024-03-28,85.39168136542578,85.84887758991162,85.28690571668884,85.62980651855469,6174700
2024-04-01,85.76315397437035,85.76315397437035,84.03913023233882,84.22010040283203,6770300
2024-04-02,83.55335736152058,83.6771798286854,82.90565663519084,83.17235565185547,6075100
2024-04-03,83.09615268234376,83.3819057773056,82.64847622483832,83.27713012695312,5085700
2024-04-04,83.99148981465365,84.33439055737271,82.4293896609342,82.68656158447266,5767300
2024-04-05,82.61037358055552,83.32474897300688,82.21984487785436,83.04852294921875,6698000
2024-04-08,83.38190658528625,84.02960730874004,83.25808411867123,83.98197937011719,5115400
2024-04-09,84.41060461491456,85.04877826396401,84.13437857271342,84.99163055419922,6223700
2024-04-10,82.8008796360975,83.02947775137577,81.06732878898102,81.5435791015625,13392400
2024-04-11,82.12460179715922,82.24842425738335,80.97207695860257,81.63882446289062,8081100
2024-04-12,81.34355550594952,81.44833115693248,80.51487733917597,80.77205657958984,8962400
2024-04-15,81.35307719221136,81.42927171490841,78.95277168568946,79.45759582519531,8786100
2024-04-16,79.07660158270832,79.18137723665136,78.07648025007487,78.27650451660156,7518400
2024-04-17,78.08601321093384,78.51463563355476,77.71453123979082,77.75263214111328,6989700
2024-04-18,78.01933257546254,78.21935684209059,77.3906786514858,77.72405242919922,5545700
2024-04-19,78.03837231053794,78.45747488849602,77.77167331256557,78.09552001953125,4579400
2024-04-22,78.35268466736945,78.92418345198968,77.86690743029166,78.72415924072266,4251400
2024-04-23,78.86705916230547,79.7433580432858,78.72418260699263,79.39093017578125,4777200
2024-04-24,79.15280295359894,79.75288301695288,78.61940491239835,79.63858032226562,4856200
2024-04-25,78.82894165449706,79.35281255759767,78.3336373360361,79.16231536865234,5678400
2024-04-26,79.31472192662702,80.05767850042791,79.11469767225853,79.28614807128906,4978900
2024-04-29,79.56237995563511,80.33390317438015,79.56237995563511,80.12435913085938,5499900
2024-04-30,79.5528429537433,79.91479781460413,78.64797033559623,78.67654418945312,9296300
2024-05-01,78.60035852730739,80.23866097658447,78.46700900394801,78.79086303710938,14147700
2024-05-02,79.57189354897746,80.1052915096163,78.69559482307017,79.83859252929688,12627400
2024-05-03,81.4102317319505,81.77217936289037,80.34342838764941,80.44820404052734,12365700
2024-05-06,81.14352825736331,81.24830390448844,80.29580330662576,80.64822387695312,8851900
2024-05-07,81.11494969565891,81.60071974014126,80.99111997423984,81.36259460449219,6117700
2024-05-08,80.91492727528086,80.95302817330457,80.44820399174607,80.74347686767578,5385400
2024-05-09,81.41976733793291,82.36274104602445,81.33403849155876,82.29606628417969,8093800
2024-05-10,82.56274881197619,82.58179562569056,81.86742020585932,82.14364624023438,5146200
2024-05-13,82.46750728693341,82.83898195576619,81.96268310964801,82.32463073730469,4207700
2024-05-14,82.93421936035156,83.33426783165444,82.52464384915989,82.93421936035156,5882100
2024-05-15,84.28677136575274,84.5248965024928,83.91529673379843,84.2010498046875,6438100
2024-05-16,84.36298227650354,84.51538586865911,83.96293374760005,84.13438415527344,4169700
2024-05-17,84.06770348653943,84.33440248704694,83.7914774454416,84.1438980102539,4138500
2024-05-20,84.00102879296863,84.19152600288719,83.52477850116952,83.55335235595703,3240500
2024-05-21,83.44858255818289,83.74385543434914,83.25808533491498,83.5819320678711,2763100
2024-05-22,83.30570669066034,83.62956069327656,82.61990505406439,82.81040954589844,3796900
2024-05-23,82.83896737978357,82.87706827078071,80.99111413493279,81.03874206542969,5336100
2024-05-24,81.56263004425206,81.66740569968266,80.9625572361524,81.04827880859375,4392400
2024-05-28,81.67693729290822,81.79123999620334,80.48631138484834,80.55298614501953,3709500
2024-05-29,79.7909719216586,79.90527460957497,79.42902431042766,79.80049896240234,4983800
2024-05-30,80.3243736734737,81.00064819654628,80.23864484454765,80.9625473022461,4901000
2024-05-31,81.65787706202882,82.57227673717111,81.09589794689812,82.55322265625,5354000
2024-06-03,82.70563244731356,82.84850899694229,81.8579074577205,82.32463073730469,5413700
2024-06-04,81.94362806951565,83.33427811784102,81.94362806951565,83.05805206298828,4294400
2024-06-05,82.95326556495644,83.10566913405098,82.41034056731093,82.85801696777344,3256000
2024-06-06,82.66753205225513,83.1056814779783,82.18175468736507,82.99137878417969,4098000
2024-06-07,81.94362902729581,82.55322885650874,81.69597682573958,82.32463073730469,5987600
2024-06-10,82.16270120139879,82.93422433764329,81.52452029658892,82.55322265625,3305500
2024-06-11,82.24265836681863,82.73150804633858,82.01260371555546,82.3193359375,3129100
2024-06-12,84.38019227759571,84.61023960432415,82.91362868595881,83.02865600585938,7425200
2024-06-13,83.31622473727676,83.68047431027065,82.75069012478951,83.51751708984375,4051500
2024-06-14,83.21078938347412,83.69964644529297,82.75069464194091,83.45042419433594,3743500
2024-06-17,82.95197457335124,83.52709657061034,82.58773234813751,83.15326690673828,4547500
2024-06-18,83.3066411755963,83.72839342940922,83.17243896634518,83.39290618896484,3567900
2024-06-20,83.20119426090251,83.46958403060336,82.93279717812891,83.17243194580078,3613600
2024-06-21,83.31622473727676,83.58461454069942,82.82737501521704,83.51751708984375,3341900
2024-06-24,83.57503354758374,84.91698255078194,83.34497887868669,84.01596069335938,4135100
2024-06-25,83.94885211749624,83.95843224262545,82.57814097754044,82.99989318847656,3915400
2024-06-26,82.56857186628199,83.01908649181993,82.3193496092255,82.7602767944336,2950900
2024-06-27,83.04782697924607,83.56543897044268,82.67399731556068,83.45999908447266,2865900
2024-06-28,83.89134646599815,84.54315340597253,83.4887617624158,84.10222625732422,5015700
2024-07-01,83.85300510320347,84.22683477347685,82.79860622492154,83.3258056640625,5124100
2024-07-02,83.5654431038472,83.83383289483795,83.22036842598101,83.64212799072266,2963200
2024-07-03,83.95844510721396,84.2747647986888,83.59420284353226,83.60379028320312,2833000
2024-07-05,83.7954844275207,84.03511919697466,83.3162148886128,83.84341430664062,3871800
2024-07-08,83.90092918147927,84.28434629747709,83.74756672292408,84.14056396484375,3107200
2024-07-09,83.92011419041813,84.40896394208353,83.29706221584017,84.12140655517578,2348900
2024-07-10,84.55274138589405,84.80196362387892,83.92010932094624,84.77320861816406,3444700
2024-07-11,86.12474347776931,87.44753222065981,85.98096113879336,87.1120376586914,7488300
2024-07-12,87.68715269644039,88.37729464730151,87.44751794163419,87.84051513671875,5344800
2024-07-15,87.98431591438819,88.4252430781848,87.6296537701485,88.24311828613281,4012600
2024-07-16,88.81824644741621,89.3262710571289,88.33897684382707,89.3262710571289,4809900
2024-07-17,89.23040338289076,90.45733960239225,89.23040338289076,89.91097259521484,6270100
2024-07-18,89.37419276643249,90.94619646597596,88.95244049223766,89.23999786376953,5090200
2024-07-19,89.34544160019821,89.57548896992472,88.62653717086312,89.0578842163086,3812800
2024-07-22,89.23039061656348,89.98763729239406,88.6552686880929,89.92053985595703,4144000
2024-07-23,89.7000944723518,90.34231394098568,89.33584491880109,89.80553436279297,4054000
2024-07-24,89.6617503027576,90.24645975191896,88.33896894779276,88.37730407714844,4693500
2024-07-25,89.00994619540823,89.78636056795783,87.89803726936712,88.08016204833984,6443500
2024-07-26,88.49232112706702,89.85344476638176,88.43481112663949,89.56588745117188,4575600
2024-07-29,89.83427428894562,90.39022865194607,88.88532274732214,90.14100646972656,5905300
2024-07-30,90.4285865755246,90.92703106563732,90.12185431740673,90.7544937133789,3982000
2024-07-31,90.51484680175781,91.54048333826043,90.2177020232515,90.51484680175781,6431000
2024-08-01,91.25291440374478,91.94306368808913,90.64903743647976,91.55964660644531,11377200
2024-08-02,91.25292287294454,92.48943923664405,90.7640731787242,91.64592742919922,10929000
2024-08-05,90.02600084378388,91.48298453823597,88.83741427110103,89.04829406738281,12392800
2024-08-06,88.96200387852981,91.77052349247097,88.65527168543707,90.9078369140625,9250800
2024-08-07,91.20499285246035,92.28813935554533,90.08350390947777,90.11225891113281,7478500
2024-08-08,90.31355402430502,91.22416323250299,89.91096936255894,91.07080078125,6434600
2024-08-09,91.44463637723004,91.69385860390317,90.51485223159138,91.48297882080078,4156500
2024-08-12,91.20500664398693,91.20500664398693,90.23688000112726,90.85993194580078,3658300
2024-08-13,91.50213660377415,91.71301636433186,91.00369951678798,91.55964660644531,3203000
2024-08-14,91.7801220862217,92.30732153518386,91.35836252705198,91.92390441894531,4231500
2024-08-15,91.99100210339785,92.11560955844108,91.33919519803081,91.64592742919922,5084500
2024-08-16,91.57883778737369,91.97183506405004,91.25293065037668,91.67469024658203,4700100
2024-08-19,91.72260567841735,92.39358010021265,91.65550823623782,92.3744125366211,3101400
2024-08-20,92.53736463546569,92.62362964329937,91.93348764141126,92.35523986816406,3944000
2024-08-21,92.30732266194934,92.7865922348295,91.91431810191241,92.68115234375,3571700
2024-08-22,92.73865996119432,93.0837346298167,92.4894377420619,93.03580474853516,2741000
2024-08-23,93.4000503913632,95.1158362238951,93.31377807127667,95.0295639038086,6437900
2024-08-26,95.4033999799977,95.56634987959251,94.7515930685452,94.88578796386719,3571700
2024-08-27,94.17647531428284,95.16376950880898,94.12854542960591,95.09667205810547,3713000
2024-08-28,95.09666428909793,95.35547394429183,94.23397762690666,94.76117706298828,2873900
2024-08-29,94.65574215123996,94.80911192727923,94.01352266849068,94.44486236572266,5013900
2024-08-30,94.90496707570533,95.40340423583984,94.17647524497923,95.40340423583984,4101900
2024-09-03,94.70367472374292,95.84433138486328,94.70367472374292,95.40340423583984,7191100
2024-09-04,95.66221095048732,96.5536526604801,95.13501148804461,95.67179107666016,6448200
2024-09-05,96.32360576418303,96.4194582251545,95.16377416635802,95.36506652832031,7729800
2024-09-06,95.48007803414475,95.64302792207873,94.53112639568319,95.2787857055664,9306300
2024-09-09,95.23086771507137,96.59199161904101,95.19252526964034,96.43862915039062,5657300
2024-09-10,96.73576339327961,97.96269226074219,96.51530349747742,97.96269226074219,5856100
2024-09-11,96.98499792669138,97.7326573432239,95.86350880189258,97.61763000488281,4270200
2024-09-12,97.79974237026701,98.03937714322683,96.9274755994912,97.96269226074219,4537700
2024-09-13,98.52824413068825,98.8733188238295,98.29819677295195,98.86373138427734,4797000
2024-09-16,99.3046596916837,99.62097938293064,98.87331997676421,99.31424713134766,4680400
2024-09-17,99.40051069278661,99.63056536290863,98.24067915494754,98.4994888305664,5279000
2024-09-18,98.66243460196306,99.72641363919466,98.17357758978476,98.3173599243164,6219100
2024-09-19,99.18005599808161,99.18005599808161,97.6751496888848,98.21192932128906,6329900
2024-09-20,97.83808788648072,98.13523267410658,97.50260065640747,98.02979278564453,6514900
2024-09-23,98.50906943328216,98.9787589022469,98.35570696553299,98.89248657226562,4126500
2024-09-24,98.4036370317068,99.25673632815392,98.09689746949564,98.9212417602539,4173100
2024-09-25,99.11717793122948,99.29091560628663,98.10370693273772,98.34500885009766,3969100
2024-09-26,98.44152279903807,98.53804208795117,97.15780226498924,97.43770599365234,5236800
2024-09-27,98.21953747817346,98.42223021121931,97.4859775652811,97.6307601928711,4384500
2024-09-30,97.37979973974107,98.43187991311693,97.14815196440924,98.3257064819336,5498600
2024-10-01,98.60561922403399,98.76004862217121,97.29293620209202,97.73693084716797,10335000
2024-10-02,96.89720116407229,97.44736926277373,96.67520751516578,97.40876007080078,5577200
2024-10-03,97.02266557281783,97.27362161295063,96.16363139031094,96.44354248046875,4147200
2024-10-04,95.95130135566555,96.20225005657322,95.06330467169488,95.90303802490234,5790600
2024-10-07,95.43007408926408,95.43007408926408,94.63860418477928,95.07294464111328,5101400
2024-10-08,95.48799097267924,95.71963874159053,94.96677796966648,95.29495239257812,5238200
2024-10-09,95.11156987015536,95.43009018596644,94.77374864003022,95.3625259399414,3079700
2024-10-10,94.9281731776773,95.59416882858794,94.33939590796358,94.60000610351562,3391600
2024-10-11,95.11155985586805,95.66172790527344,94.91851391330053,95.66172790527344,3757000
2024-10-14,95.3142541307213,96.38563519664842,95.13086232327164,96.28911590576172,3193300
2024-10-15,96.65589337424477,98.20987827813019,96.65589337424477,97.42806243896484,6918700
2024-10-16,97.65971565785237,98.54770497702563,97.37980454038355,98.431884765625,4237900
2024-10-17,97.97822343060366,98.16160786317373,97.36049116900573,97.66935729980469,3736000
2024-10-18,97.95892452930991,98.42222745181849,97.5342381612897,98.39327239990234,3713600
2024-10-21,97.85275097001914,98.28709884005097,96.30842017023404,96.42424774169922,6073600
2024-10-22,96.19259719388425,96.94545797686204,95.9802503342854,96.5304183959961,5405900
2024-10-23,96.35668284248851,97.5631924222133,96.2022460815877,97.39910888671875,5452700
2024-10-24,97.53423032309847,98.19057178160215,97.45701194822756,97.6404037475586,3491500
2024-10-25,98.21951963745767,98.62490502991466,96.66553493575685,96.71379089355469,4394800
2024-10-28,97.4763187039376,97.92996747856473,96.80067629318437,96.96475982666016,4458800
2024-10-29,96.69450222609106,97.05163170596776,95.80651295952997,96.0671157836914,7021200
2024-10-30,96.12502558951196,97.22536907688325,96.06711548742135,96.5304183959961,6237600
2024-10-31,95.76789933625035,96.29875909835742,94.82199264726292,94.88955688476562,7701000
2024-11-01,95.48799643166672,95.65207997052819,93.77958207185857,93.81818389892578,9487500
2024-11-04,94.28148931009356,95.10191438995709,94.15601495894515,94.83165740966797,3926900
2024-11-05,94.32008936021589,96.13467702624403,94.07878745635284,96.1250228881836,5125600
2024-11-06,95.85477103370468,95.85477103370468,92.71784611659614,93.70236206054688,10360500
2024-11-07,94.23321690926166,95.14051442486381,93.95330581691738,94.86060333251953,7768300
2024-11-08,95.30460622989926,96.67520676041245,95.15017682716349,96.41459655761719,7286700
2024-11-11,96.19259695287295,96.87789349371135,95.729294045459,95.77755737304688,3711500
2024-11-12,95.47833163119398,95.87407027196937,94.48416900634766,94.48416900634766,7729300
2024-11-13,95.56521488068255,95.95129942717737,95.00539265646256,95.13086700439453,4801500
2024-11-14,95.11155502933482,95.11155502933482,94.16564836862933,94.29113006591797,6714800
2024-11-15,93.87609535020763,94.58069279024998,93.58653011811231,94.39730834960938,6786300
2024-11-18,94.00157138110708,95.18878001731623,93.79887866057379,95.16947174072266,4726100
2024-11-19,94.8799167254192,95.86442530680137,94.48417804677877,95.67138671875,5340800
2024-11-20,95.10191295741335,95.62312599609854,94.71582840683725,95.46869659423828,4329700
2024-11-21,95.60381603062676,96.45319607031506,95.19842324073157,96.15398406982422,3826200
2024-11-22,96.50146410041684,97.0323238896199,96.4532007723302,96.86824035644531,3402700
2024-11-25,97.42805825467325,98.67317695198591,97.42805825467325,98.21952819824219,5112800
2024-11-26,98.15196621998089,98.73108932500693,97.67900917938728,98.52839660644531,3068400
2024-11-27,99.17508125004589,99.86037776479075,99.06890782455518,99.29090881347656,4141000
2024-11-29,99.32951956142105,99.6769875292714,98.67317808623753,98.7503890991211,4566800
2024-12-02,98.30639757023272,98.38361594949471,97.07093295784057,97.42806243896484,7207500
2024-12-03,97.42806256087034,97.7176204375402,96.7524127874074,96.86824035644531,4252400
2024-12-04,96.83927835460211,96.88753431527525,96.0478084328584,96.54971313476562,2553200
2024-12-05,96.1539842523378,96.37597787765573,95.73894468766774,96.25050354003906,2955100
2024-12-06,96.54007056041912,96.86824500647184,95.73895376895436,96.2215576171875,2913000
2024-12-09,96.34703103380984,96.73311558144809,96.12503002563402,96.49181365966797,3739300
2024-12-10,96.45320230470458,96.45320230470458,94.68687050955141,94.96678161621094,5809700
2024-12-11,95.0246928244446,95.46869483599765,94.49383302063579,94.79304504394531,3654100
2024-12-12,94.6096420288086,95.6424138260459,94.55173193152685,94.6096420288086,4411000
2024-12-13,94.38766591065796,94.76409634066987,94.14636397531952,94.21392822265625,5145300
2024-12-16,94.34905000596524,95.07295576048672,93.88574708293343,93.94366455078125,4478300
2024-12-17,93.62056715219708,94.32126283588579,93.19237000925202,93.48432159423828,3856200
2024-12-18,93.27020721849222,93.69841173074947,89.67915344238281,89.67915344238281,9655800
2024-12-19,89.92246235068544,90.6134240918996,88.24857985655483,88.30696868896484,12763300
2024-12-20,88.5599983054965,90.87618020362598,88.5599983054965,89.91272735595703,14194600
2024-12-23,89.7375518403548,90.4090530926099,89.28015286706949,90.302001953125,5846900
2024-12-24,90.05869752319894,90.99295585814309,89.95164639290923,90.9053726196289,2207200
2024-12-26,90.57449083420248,91.1681353477118,90.17548812625195,91.09027862548828,3958600
2024-12-27,90.60368176647596,91.24598856289431,89.98084286227808,90.18521118164062,5279100
2024-12-30,89.9808532473639,90.03924208111341,88.9298096909149,89.80567932128906,4020600
2024-12-31,90.58421856301918,90.75939246358536,89.73754347281177,90.56475067138672,5447500
2025-01-02,90.70100288831046,90.77885961091947,89.48451944064091,89.8154067993164,8909500
2025-01-03,89.94191454261887,91.09027516489863,89.69861786353269,90.92483520507812,4325900
2025-01-06,91.08053503646425,91.30437123295327,89.66941736347776,89.79592895507812,5845100
2025-01-07,90.35066506308503,90.55504083876426,88.79356756266469,89.02713775634766,7161500
2025-01-08,88.97846373678853,89.32881155639336,88.15125649459814,89.26068878173828,4024800
2025-01-10,87.79117261206235,88.06366370411303,87.06128257628716,87.0904769897461,9167900
2025-01-13,86.95423307736228,88.23883926746798,86.79852706104747,88.18045043945312,6069300
2025-01-14,88.47240406709238,89.17309223528042,88.2777622774637,89.00765228271484,6052000
2025-01-15,91.39196011989542,91.48927729807174,89.3579961993337,89.37745666503906,6016700
2025-01-16,89.63049258654226,91.45035436820592,89.35800150154988,91.44062042236328,4935300
2025-01-17,91.71310812101133,91.90774990655137,91.31410545409788,91.34329986572266,4301000
2025-01-21,91.82990764778197,93.1242478822789,91.77151881534112,93.08531951904297,4421300
2025-01-22,92.92959938095782,92.92959938095782,91.35304161986,91.47955322265625,4114900
2025-01-23,91.75204310055022,92.14131927490234,90.7399280171649,92.14131927490234,3626200
2025-01-24,91.8882944876585,92.96853241334628,91.76178287850465,92.39435577392578,3929100
2025-01-27,92.26782847377139,93.58163645610725,92.26782847377139,93.46485137939453,8961300
2025-01-28,93.16316875839176,93.20208969367368,92.15105367007511,92.48193359375,4576100
2025-01-29,92.53059523138494,92.68630124586387,90.83724499066413,91.26544952392578,4515200
2025-01-30,92.58898472783906,93.18262922603272,91.65472635973727,92.48193359375,6424500
2025-01-31,92.2872913184469,93.15342683842775,91.9758718890698,92.27755737304688,4533200
2025-02-03,91.31412375943343,92.42355617252737,90.59396014580469,91.97589111328125,5620100
2025-02-04,91.4016984508738,92.32623032507492,91.15840176158282,92.1023941040039,3277600
2025-02-05,93.09505396977858,93.64977015544642,92.19971646015979,93.49405670166016,4314600
2025-02-06,93.94171667512565,93.9514506216686,93.0658471069036,93.71788787841797,2684000
2025-02-07,93.94171506631179,93.97090948061492,92.89067160244515,93.36753845214844,4633400
2025-02-10,93.40647345252498,93.67896457182482,92.66684939669247,93.49405670166016,2733400
2025-02-11,93.08531085940061,93.91251808293808,92.91013695354822,93.8833236694336,3313800
2025-02-12,91.96614864780632,93.24102092507506,91.8493635638877,92.91014099121094,4453800
2025-02-13,92.84202250325897,93.94172091785484,92.51113512928632,93.7568130493164,4864100
2025-02-14,94.02931224892106,94.38938661670853,93.34807702707043,93.3578109741211,4054900
2025-02-18,93.27995264362775,94.10715993288586,93.10477872385802,93.74708557128906,2489700
2025-02-19,93.45511578037252,94.07795466217263,93.21181911014358,93.78600311279297,3298800
2025-02-20,93.76653394872531,94.52561836156575,93.34806338461776,94.37964630126953,3493700
2025-02-21,94.35044982478442,94.55482557046054,93.06584364741929,93.68868255615234,6317800
2025-02-24,93.7957331849642,94.5256232232857,93.27021146639368,94.01956939697266,3948800
2025-02-25,94.36992411632916,95.51828482433037,94.28233344441055,95.09008026123047,3863700
2025-02-26,95.3625729037425,95.47935799323183,94.3796595769719,94.63268280029297,5702700
2025-02-27,94.60348034192171,95.55720659627669,94.47696874101588,95.03168487548828,4903900
2025-02-28,95.47934991232552,95.88808655370552,94.72026545695537,95.77130889892578,4077100
2025-03-03,95.82969835501362,96.88074180387949,95.72264722087958,96.2481689453125,5133500
2025-03-04,96.35522076953178,96.94886527222658,95.06088062924144,95.17766571044922,6905800
2025-03-05,94.36018554126319,96.47199898783192,94.28232882000451,96.3260269165039,4505300
2025-03-06,95.41123506952756,95.64479782332668,93.59137307474312,93.7568130493164,7146500
2025-03-07,93.99037659081021,94.8078498837943,93.27021306147599,94.36991882324219,4387300
2025-03-10,94.3796504243165,95.38203154787377,93.0171875450397,93.4745864868164,7317000
2025-03-11,93.77627354186865,93.9806418634161,91.83963403544944,92.34568786621094,6252900
2025-03-12,92.51111970429349,92.83227307773555,91.67417859916713,92.00506591796875,3970100
2025-03-13,91.9272163864327,92.6765743163401,90.12682244515163,90.25333404541016,5084600
2025-03-14,91.00269459418679,92.16078177173173,90.5744900504883,92.09265899658203,4021100
2025-03-17,91.96614420555359,93.93197809519359,91.96614420555359,93.54270935058594,5466300
2025-03-18,93.59056679725747,94.09852521325526,92.82863662592102,93.1802978515625,4690500
2025-03-19,93.26822509114123,93.97154015164989,92.50628740010029,93.31706237792969,4370200
2025-03-20,93.37566542065576,93.76640095867373,92.82864013902693,93.11192321777344,3850500
2025-03-21,92.84818373970182,92.89702102547447,91.68574752946607,92.23277282714844,4489500
2025-03-24,92.7504878443739,93.6784856417643,92.36952275947117,93.50265502929688,4019800
2025-03-25,93.35612487715368,93.51242206150422,91.90064274802384,92.46720886230469,5616600
2025-03-26,92.8188615089296,93.32681989931885,92.51604503370592,92.97515869140625,4724100
2025-03-27,93.00447102620315,93.79570508978811,92.42814188177968,92.68211364746094,3618200
2025-03-28,93.0533151840094,93.18030106605944,91.99833147069059,92.54535675048828,3834100
2025-03-31,92.59419119205599,94.0692141391191,92.59419119205599,93.53195190429688,6051600
2025-04-01,93.68825037724687,93.99106684869844,92.41836186975235,93.59056091308594,5926300
2025-04-02,93.42451505062688,94.15714142803309,92.9360974656894,93.99108123779297,4359500
2025-04-03,93.0337684813386,93.86407678693081,91.01172021711895,91.0703353881836,9122200
2025-04-04,90.26933517862105,90.38655062093184,86.95785733279403,87.0457763671875,12928600
2025-04-07,85.49260849141751,88.2082164509468,82.90400132292383,84.66230010986328,15195900
2025-04-08,86.89924221522612,86.92854607330963,81.6536354911461,82.52302551269531,10084600
2025-04-09,81.26291603976144,87.79793792653034,79.6413661628432,87.34859466552734,16319800
2025-04-10,86.5280477925245,87.2802074781656,83.24588153168024,85.29723358154297,10549700
2025-04-11,85.07256901068673,86.69411892504068,83.88083639668454,86.54759216308594,6713600
2025-04-14,87.42674115461264,88.88222336195012,87.03600562540073,88.364501953125,5611100
2025-04-15,88.69663027727348,89.20458125134111,88.15936798989969,88.60871124267578,3457400
2025-04-16,88.95060694094889,89.69300374642451,87.9151640602024,88.49149322509766,4521800
2025-04-17,88.63801700441847,90.54284996651258,88.63801700441847,89.80045318603516,4316500
2025-04-21,89.03851944654551,89.23388348238983,86.88947778895671,87.98353576660156,6216400
2025-04-22,89.13620372650279,90.11303883583433,88.7845424909306,89.7418441772461,4494000
2025-04-23,90.74798859088459,91.62714173255043,89.34134356421924,89.86883544921875,4844900
2025-04-24,89.97628769809904,90.87497426179715,89.46832923850559,90.19119262695312,4960200
2025-04-25,90.2497991371557,90.40609633882231,89.41949074811905,90.02513122558594,3889000
2025-04-28,89.98605225732389,90.78705674266277,89.74184348188325,90.60145568847656,4228500
2025-04-29,90.48423654337238,91.57829458564676,90.3377172341639,91.20709991455078,3690200
2025-04-30,90.65029362931082,91.82249268249146,89.92743034227826,91.5196762084961,5940200
2025-05-01,91.88110357611389,92.55512215395964,91.13871429467285,91.77365112304688,4079700
2025-05-02,92.77003197352994,93.15099707179569,92.41837073625996,92.76026153564453,5053900
2025-05-05,92.525818455318,93.19006659695025,92.14485337656747,92.6625747680664,2706500
2025-05-06,92.17416195433576,92.69188337233616,91.5392176396962,91.97879791259766,4355500
2025-05-07,92.30113735257301,92.74071757554664,91.81271985104208,91.9690170288086,3820900
2025-05-08,92.43790222942349,92.5160508255542,91.3047773961694,91.56851959228516,4592300
2025-05-09,91.77365304457688,92.43790119896254,91.46106611619894,92.18392944335938,2418400
2025-05-12,93.30728014387914,93.30728014387914,91.97879134019911,92.46720886230469,4658000
2025-05-13,92.48674929477984,92.60397219192859,91.00196319419821,91.3340835571289,5842400
2025-05-14,91.01172535499747,91.01172535499747,90.09350541996211,90.52330780029297,5890800
2025-05-15,90.874970033512,92.16439209398064,90.76751757408456,92.11555480957031,4542800
2025-05-16,92.42814282444797,93.3561332182983,91.98856254368155,93.27798461914062,5230500
2025-05-19,92.4183723189948,93.46358561081942,92.34999415794685,93.38543701171875,3847000
2025-05-20,92.81886701999417,93.23890640701494,92.63327342060848,92.88724517822266,3631600
2025-05-21,92.28161830252279,92.57466437748108,90.28887369163107,90.37678527832031,6449900
2025-05-22,90.51354313776619,90.55260998307739,89.28272883597472,90.00558471679688,4599200
2025-05-23,89.87860293388,90.35725006368861,89.49763782712162,90.07396697998047,4421600
2025-05-27,90.86519451244835,91.76388843671825,90.50377030792056,91.55875396728516,5008200
2025-05-28,91.65644369078463,91.65644369078463,90.87497259161613,91.45130920410156,4905800
2025-05-29,91.54897408077007,92.68209876439788,91.34383963250967,92.2522964477539,6237500
2025-05-30,91.90064000273702,92.55511767416934,91.41222249522163,92.34998321533203,4972200
2025-06-02,91.76389733649728,92.45744940593856,90.77729173792382,92.39883422851562,6435800
2025-06-03,92.0667148110549,92.31092360365716,91.39269615862115,92.21324157714844,5601100
2025-06-04,92.32068692021008,92.7993340300412,91.71504647831946,92.45744323730469,4015600
2025-06-05,92.66257842317701,92.88724632327144,91.92995209627185,92.3792953491211,4965600
2025-06-06,92.91655873116919,93.2096047937872,92.28161441650612,92.76026153564453,3817800
2025-06-09,92.63327277806165,93.40497338852181,92.15461822112215,92.85794067382812,6155000
2025-06-10,93.14123018691001,93.71756680156672,92.93609569945413,93.68826293945312,5631200
2025-06-11,93.88361829247319,94.16690135443277,92.82863463813962,93.19983673095703,3757300
2025-06-12,93.0728492264949,93.77617170672099,93.00447106606516,93.6784896850586,3829400
2025-06-13,93.06307514709067,93.53195926644807,92.23276681645842,92.85794067382812,5740500
2025-06-16,93.30473016121047,94.02155576257653,92.57809047021732,92.88249206542969,6211900
2025-06-17,92.8530339034126,93.12797824370676,92.19513030461275,92.53881072998047,4366000
2025-06-18,92.71555786708991,93.520755183663,92.3129629546389,92.84321594238281,4267900
2025-06-20,93.17707477262651,93.61894851657756,92.6566433656754,92.84321594238281,5587500
2025-06-23,92.93158929656927,94.21793921076907,92.84321754292404,94.13938903808594,4798100
2025-06-24,94.24740471108272,94.81692905305074,93.7564305424291,94.51252746582031,4600200
2025-06-25,94.00191740980692,94.01173149915402,92.27368624246688,92.37187957763672,8770100
2025-06-26,92.58790735122243,92.58790735122243,91.19354254447055,92.26386260986328,11713700
2025-06-27,92.38170084062675,93.37346326160062,92.0674776741622,92.43079376220703,6663500
2025-06-30,92.5289967298392,93.1279783336751,91.43903345714044,93.05924224853516,5805200
2025-07-01,92.92177217718996,94.41433790490237,92.76466433260904,93.71715545654297,8372800
2025-07-02,93.55021723948225,94.10992750668237,93.16725797727541,93.9822769165039,5912200
2025-07-03,93.99209815600446,94.39469308767033,93.66805339941659,94.0706558227539,2864800
2025-07-07,93.54039863670722,94.52234695225455,92.79411581922334,93.30472564697266,6150600
2025-07-08,92.96104825249981,93.69750951306679,92.78429725029687,93.20653533935547,5756800
2025-07-09,93.34400447859508,93.53057705588384,92.88248757162046,93.30472564697266,4992100
2025-07-10,93.34400220825444,94.40450816125268,93.04942221575776,93.8055191040039,6391800
2025-07-11,93.31454765274879,93.99209439089674,92.82357349273923,93.76624298095703,6391300
2025-07-14,93.80552681326763,94.38488024863162,93.58949697268011,94.32595825195312,4931800
2025-07-15,94.46343161023383,94.46343161023383,92.8235796058075,92.99050903320312,8148600
2025-07-16,93.8153503602125,94.05101587684933,93.02978864919413,93.91354370117188,8075100
2025-07-17,94.03138340786465,94.18849126041611,93.36365817825903,93.78589630126953,5827000
2025-07-18,93.95281932262974,94.32595700218243,93.62877456604187,94.0706558227539,4955200
2025-07-21,94.52234986575439,94.95440204357618,94.13939061022052,94.33577728271484,6799000
2025-07-22,94.64017614399359,96.10328453107714,94.58126164227814,96.02472686767578,6597700
2025-07-23,96.25056726264076,96.38804691439701,95.83815078238457,96.24075317382812,5583400
2025-07-24,96.18183486168812,96.39786469056314,95.85779761004672,95.99526977539062,7756900
2025-07-25,96.13273940739452,96.21129706885544,94.99367579122382,95.97562408447266,7058300
2025-07-28,95.9559959831436,95.9559959831436,94.31614400208136,94.35541534423828,6455700
2025-07-29,95.03295980897478,96.04436540755754,94.39469188519138,95.95599365234375,11391500
2025-07-30,95.75959823553241,96.01490690004086,93.99209572933168,94.57144165039062,9450900
2025-07-31,93.94299933233611,94.52235276983556,93.04943020586038,93.1672592163086,11401500
2025-08-01,94.29649684965699,94.30631843061643,92.42097943664852,93.03960418701172,13441000
2025-08-04,93.37346623448899,94.2375855885323,93.20653681079297,93.9822769165039,7438700
2025-08-05,94.05101186250657,94.49289311547065,93.66805260494053,94.21794128417969,8608200
2025-08-06,94.3848787715896,94.48307210895504,93.54040258523814,93.55021667480469,9069900
2025-08-07,93.99210137060805,94.0411942952519,93.3145545821465,93.91354370117188,8007800
2025-08-08,93.9135399916997,94.1197482470709,92.93159163754835,93.08870697021484,6343700
2025-08-11,92.79411732057231,93.20653382177375,92.4111580706465,92.46025848388672,6155000
2025-08-12,92.75483940561014,92.89231157403681,91.94964206553762,92.80393981933594,9559300
2025-08-13,93.01997065685921,93.74661033948034,92.61736823664272,93.66805267333984,8513600
2025-08-14,93.02978547591138,93.1967223906869,92.3817034543485,92.97087097167969,8038400
2025-08-15,93.09851625432894,93.81534181219476,92.93158684074066,93.56985473632812,7366800
2025-08-18,93.58948695636121,93.66804461574395,92.6566390991211,92.6566390991211,6146500
2025-08-19,93.1476183219599,94.33577489127453,93.06906065828508,94.3161392211914,6570900
2025-08-20,94.6205391755325,95.3766360732993,94.355408938109,94.66963958740234,8772100
2025-08-21,94.09028799035285,94.64999823467797,93.91353699258326,94.25721740722656,5654300
2025-08-22,94.95440214322608,96.4076889928918,94.70891505651487,95.95599365234375,8159500
2025-08-25,95.83814955613357,96.06400095433887,95.27843934247001,95.40609741210938,5940800
2025-08-26,95.42574219622257,95.62212887211327,94.87585351039145,95.08206176757812,6018500
2025-08-27,95.36682525392585,95.9461711771636,95.26862442681934,95.58284759521484,5745300
2025-08-28,95.67122798083925,95.73996406562976,94.82675180102922,95.34718322753906,4935600
2025-08-29,95.46501727868696,95.91671260882454,95.32754511263079,95.87743377685547,5888600
2025-09-02,95.12134201306714,95.1409776842791,93.92336379400534,94.23758697509766,8576200
2025-09-03,94.06082803724104,94.54198060391954,93.9135342947192,94.29649353027344,6985100
2025-09-04,94.689281424674,95.08206227020318,94.08047073952017,94.96422576904297,7435900
2025-09-05,95.62212461945334,96.48624393495344,95.37663753967195,95.99526977539062,9763300
2025-09-08,94.85620871404848,95.47484096662498,94.68927929324934,95.43556213378906,9730400
2025-09-09,95.27843999046749,95.31771882049514,94.87584509310791,95.25880432128906,6814000
2025-09-10,95.34718181229677,95.83815597970475,94.98386572308446,95.121337890625,5687600
2025-09-11,95.30790327495657,96.82010461425519,95.26862444244179,96.68263244628906,7086600
2025-09-12,96.5451598603955,96.73173244111528,96.11310019627442,96.22111511230469,4856600
2025-09-15,96.49606280761365,96.65317814246437,95.78906627579994,96.06401062011719,5732400
2025-09-16,96.06895165232754,96.24682081914723,95.33771509498669,95.6045150756836,11477000
2025-09-17,95.90096846877384,96.99782710026584,95.3772371314234,95.49581909179688,7424400
2025-09-18,95.49581203826384,95.97013230565796,95.25865567409922,95.53533935546875,5939400
2025-09-19,95.60451393818913,95.77249938844648,94.94244831254062,94.99185180664062,4777700
2025-09-22,94.81397933298975,95.21912868142232,94.40883752362207,95.02149963378906,4375700
2025-09-23,95.14996302487307,95.8416722689222,95.02150489071118,95.66380310058594,4379800
2025-09-24,95.5551026209237,95.58475376417377,94.68552422888412,94.70528411865234,5317900
2025-09-25,94.78434280106141,95.11043753914275,94.37920096146846,94.44837188720703,6528100
2025-09-26,94.80410111834804,95.56498122833803,94.59658836107805,95.41675567626953,5956300
2025-09-29,95.56498636610374,95.67368460752682,95.06102247760265,95.50569915771484,5733100
2025-09-30,95.66380313460637,95.93061065673828,95.18949037825124,95.93061065673828,7019000
2025-10-01,95.86143657068274,96.34563302571993,95.66379997949862,95.98001098632812,5928900
2025-10-02,95.5946257420996,95.7428512955809,94.9128002585893,95.4760513305664,7053900
2025-10-03,95.67368627703215,96.5926757184222,95.64404267232041,95.89108276367188,5154300
2025-10-06,95.98989791162239,95.98989791162239,94.86339569091797,94.86339569091797,6187200
2025-10-07,95.06102480635913,95.06102480635913,94.21120628299578,94.59659576416016,5417400
2025-10-08,94.0036951593437,94.51754278387119,93.93452423362642,94.18156433105469,7233300
2025-10-09,94.43848106262887,94.43848106262887,93.45032074700481,93.6874771118164,5294900
2025-10-10,93.95428411048364,94.1222695538551,92.52144713714351,92.58074188232422,9854100
2025-10-13,92.70920422359258,93.2230442911095,92.4621641347918,93.14399719238281,5854000
2025-10-14,93.08470849928841,94.2210944895023,92.94636664368662,94.11239624023438,6576400
2025-10-15,94.47801092243208,95.71321135020253,94.3199016489262,95.46617126464844,6950300
2025-10-16,95.67368374629379,96.0096621819585,95.00173441402944,95.17960357666016,6237900
2025-10-17,95.18948471347184,95.91083751972786,94.82386268377975,95.80213928222656,5658600
2025-10-20,96.31599366142807,96.8199575672996,96.03930996065638,96.81007385253906,4121700
2025-10-21,96.69148315575241,97.09663249460631,96.33574484717109,96.4642105102539,4104800
2025-10-22,96.82983488847263,97.03734766650624,96.36539829708363,96.88912963867188,6127900
2025-10-23,97.02746611016929,97.22509516236619,95.96025113454984,96.78042602539062,4067500
2025-10-24,97.40297136048589,97.57095682089353,97.00770568847656,97.00770568847656,4488400
2025-10-27,97.14604837742402,97.33380126953125,96.65196816793402,97.33380126953125,6274200
2025-10-28,96.98794427556564,97.14604601844914,95.25866358434234,95.2883071899414,11003000
2025-10-29,94.39895748730237,94.81398302694056,92.58074605323112,92.87718963623047,11430700
2025-10-30,92.84754769511451,93.9542900263745,92.64991863624128,93.2625732421875,8772800
2025-10-31,92.84754410680384,93.88511547345227,92.5214493871069,93.53926086425781,7858700
2025-11-03,92.60050255387434,93.55901926919317,92.21512063273488,93.44043731689453,5586600
2025-11-04,93.69736788327337,93.7863062386922,93.19340397340795,93.64795684814453,8916600
2025-11-05,93.87523315504843,94.01357500078329,93.1242291788698,93.63807678222656,7453100
2025-11-06,93.56890644668275,93.93452095310616,93.14399719238281,93.14399719238281,5895700
2025-11-07,93.50961242775297,94.55706753899796,93.28233976616109,94.53730010986328,6566800
2025-11-10,94.37919583436486,94.76457776241061,93.8159447442161,94.35942840576172,6180100
2025-11-11,94.87327294172329,95.51557864743242,94.74480727714257,95.4760513305664,7027900
2025-11-12,94.90291681256821,95.34758593520284,94.66576044976738,94.69540405273438,7590100
2025-11-13,94.29025729020435,94.59659212040377,93.42067891007756,93.53926086425781,7856600
2025-11-14,93.89499468017556,93.96416560424771,93.26257264892577,93.75665283203125,6154800
2025-11-17,94.11238978282988,94.11238978282988,92.87718934323296,93.12422943115234,5884900
2025-11-18,93.12422803537162,93.77641747645481,92.86731177591315,93.55902099609375,8615400
2025-11-19,93.52937851068143,93.59854943352664,92.52145073314803,92.83766174316406,5497400
2025-11-20,93.41079200635063,93.93451575940078,92.4918026252607,92.52144622802734,7590500
2025-11-21,92.9957715664055,94.28038304289933,92.68944426900713,93.94440460205078,9471800
2025-11-24,94.01357351027421,94.22108627558654,93.4009113895437,94.07286071777344,6191800
2025-11-25,94.37919664327674,95.32782966960185,94.31990189602413,94.95232391357422,10669000
2025-11-26,94.70528606072159,95.88119931127103,94.6756424559288,95.37723541259766,5241200
2025-11-28,95.26855008526721,96.02943029446784,95.26855008526721,95.75274658203125,4506200
2025-12-01,94.8337529591833,95.21913490460076,94.59659657871072,94.6558837890625,7781800
2025-12-02,94.86339228823117,95.02150156079611,94.01357379585723,94.35942840576172,7746200
2025-12-03,94.34955615275926,94.82386891204177,94.17168698326196,94.63611602783203,5558200
2025-12-04,94.4681272212303,95.06102191882968,94.29025805804397,94.39895629882812,5834100
2025-12-05,94.27049735212253,94.79422112278496,94.1420316837272,94.33966827392578,6028700
2025-12-08,94.31002839758148,94.31002839758148,93.48985347873788,93.52938079833984,7613400
2025-12-09,93.83570502332557,94.31002530392456,92.99577024176611,93.04518127441406,6332600
2025-12-10,93.43056430607626,94.003691580601,93.20328410790604,93.39103698730469,6049300
2025-12-11,93.63807476940391,94.13215493328354,93.45032189462887,93.76653289794922,6968000
2025-12-12,94.21120405495734,94.5175388897118,93.39103669497644,93.63807678222656,6818500
2025-12-15,94.01357187443638,94.16179742967037,93.26256792323179,93.95428466796875,5865000
2025-12-16,94.06597249530891,94.2454689802781,93.04882321113683,93.15851593017578,6298800
2025-12-17,93.21835889553843,93.92637073866132,93.0588030732931,93.58731842041016,6696900
2025-12-18,94.00613513091615,94.19560575590904,92.98899345619822,93.06877136230469,6719600
2025-12-19,92.88927692758703,93.38787743969642,92.72972111185281,92.75963592529297,7238200
2025-12-22,92.65992077658954,93.46765880959248,92.42059465216364,93.34799194335938,6096200
2025-12-23,93.44770532843287,93.44770532843287,92.93913068528965,93.27818298339844,5873500
2025-12-24,93.34799032394098,94.08591696614266,93.34799032394098,93.95628356933594,2939100
2025-12-26,93.89645154908821,94.11582938239356,93.61722887316868,94.05599975585938,2635100
2025-12-29,94.4449078225224,94.52468573016289,93.97622212518448,94.2354965209961,5173300
2025-12-30,94.32524128022419,94.48479709604507,94.10586344553055,94.44490814208984,3506800
2025-12-31,94.4449094422583,94.4449094422583,93.60726422178743,93.62720489501953,4916200
2026-01-02,93.60726182912863,94.03605856903988,92.97902032179357,93.72692108154297,5553600
2026-01-05,93.46765704158557,94.25543916992105,93.02888614840414,93.86653137207031,8210600
2026-01-06,93.59729143715167,94.7540407023757,93.43773561682269,94.52468872070312,8150500
2026-01-07,94.9435072084599,95.2027816012,93.50753532010232,93.51750946044922,10601600
2026-01-08,93.17846851167832,94.69421075957298,93.00893855113122,94.31527709960938,5441900
2026-01-09,94.40501923060384,95.06317555910098,94.40501923060384,94.47482299804688,5267300
2026-01-12,94.62440490722656,95.03326098043163,94.35516397729253,94.62440490722656,5247300
2026-01-13,94.67426882507937,95.24267311147388,93.78676051137634,95.16289520263672,7050400
2026-01-14,95.16289154399489,96.11022944888427,95.11302845087867,96.08031463623047,6304300
2026-01-15,96.5789187315215,97.14732301722863,96.23987403143379,96.75841522216797,5639600
2026-01-16,96.48917119596189,98.18440985811705,96.45925638315349,98.03482818603516,7273500
2026-01-20,97.18720846179683,97.44648285182059,96.06037407167946,96.14015197753906,7989100
2026-01-21,96.80827519017043,96.97779753473861,95.67146665547583,96.37947845458984,12414700
2026-01-22,96.50911559188032,96.75841585228838,95.45208492232301,95.49197387695312,5703800
2026-01-23,95.43213452579234,95.87090540895828,95.06317501771188,95.77118682861328,4445300
2026-01-26,96.0204894860502,96.3196452345704,95.5318631045057,95.67147064208984,4752700
2026-01-27,95.81107830546654,95.92077102914669,95.3025036418622,95.76121520996094,6117200
2026-01-28,95.70138157597705,95.98059663982471,94.58451371254655,94.81387329101562,7390700
2026-01-29,95.32244466903587,96.12020855184518,94.76401451589349,96.00054168701172,7191800
2026-01-30,95.75124134128633,96.03046402565468,94.8437923432199,95.94071197509766,9894200
2026-02-02,96.18003403741872,96.37947880355036,94.92356624696899,94.96345520019531,10102200
2026-02-03,94.79392997059774,95.32244531311291,94.14575537048084,94.73410034179688,11092900
2026-02-04,95.25264104524531,96.52906478129604,94.94351115400409,96.09029388427734,10556500
2026-02-05,95.88087715533418,96.46922209030708,95.3024987525189,95.87090301513672,9699900
2026-02-06,96.5589790214937,97.49634283040609,96.38945666975891,97.38665771484375,6132600
2026-02-09,97.2270999508283,97.87528213877516,96.67863634378709,97.78553009033203,4903600
2026-02-10,97.72570237172619,99.29130770744142,97.72570237172619,99.04200744628906,7641400
2026-02-11,99.36111088455029,99.45086293421157,98.51349152328784,98.6530990600586,9283200
2026-02-12,99.89960027311571,100.54778246930665,98.48357662534113,98.59326934814453,20971100
2026-02-13,98.98217916904747,100.3483397496614,98.57332308331843,99.93949127197266,9641100
2026-02-17,100.3483336316984,100.9865416614054,99.73007388244214,100.92671203613281,7926000
2026-02-18,100.62756212207765,100.86688824505056,99.53063487503458,99.7300796508789,8551100
2026-02-19,99.51069393068187,100.16884266907648,99.09187131460891,99.55058288574219,6579600
2026-02-20,99.61040851858337,100.26856483861722,99.47080098549253,100.25859069824219,7190900
2026-02-23,100.05914588814171,101.07629518084262,99.84973458859504,100.22867584228516,7073900
2026-02-24,99.98933997483053,100.62755560817862,99.76996214766312,100.47797393798828,5886800
2026-02-25,100.32839930542076,100.66744401413098,99.70016537620107,100.08907318115234,6401600
2026-02-26,100.64749927637303,100.92671434475169,100.15887290671037,100.76716613769531,5522100
2026-02-27,100.53780942665183,101.50509566118727,100.39820188847561,100.99652099609375,7241300
2026-03-02,100.18878594205752,101.5150651013597,99.82979297250144,101.25579071044922,12055700
2026-03-03,99.75001668866695,101.04638105626303,98.88245667149666,100.67741394042969,12429500
2026-03-04,100.43808544048927,100.87685631289173,99.72009950675427,100.77713012695312,10181700
2026-03-05,99.75998963565655,100.0092898873626,99.06194436605568,99.89959716796875,12793800
2026-03-06,99.06194765639086,99.09187007834296,98.22430243469536,98.74284362792969,11883900
2026-03-09,97.68581329287044,99.2613927672813,96.61880848081553,98.95226287841797,9613600
2026-03-10,98.45365965625466,99.70016092624246,98.1844111214349,98.84256744384766,9056400
2026-03-11,98.33399107458581,98.43370965283175,97.45645693476573,97.73567199707031,8628900
2026-03-12,96.87807745054671,97.79550053305385,96.72849578082409,97.04759979248047,8282600
2026-03-13,98.01488625294624,98.46362365538087,97.13735212034618,97.22709655761719,8073300
2026-03-16,98.06474291246725,98.70295855332387,97.8453650827189,97.9749984741211,7510100
2026-03-17,98.62999725341797,99.12999725341797,98.29000091552734,98.37000274658203,9420900
2026-03-18,98.02999877929688,98.08000183105469,96.79000091552734,96.83999633789062,8072600
2026-03-19,96.51000213623047,97.0199966430664,95.97000122070312,96.47000122070312,10670600
2026-03-20,96.4800033569336,96.48999786376953,92.98999786376953,93.44999694824219,12543300
2026-03-23,94.91000366210938,95.37999725341797,94.06999969482422,94.11000061035156,9426500
2026-03-24,93.48999786376953,94.44999694824219,93.20999908447266,93.48999786376953,8481800
2026-03-25,93.83000183105469,94.19999694824219,93.02999877929688,93.48999786376953,7197100
2026-03-26,93.30000305175781,94.16000366210938,92.93000030517578,93.33999633789062,7426800
2026-03-27,93.19000244140625,93.68000030517578,92.44999694824219,92.61000061035156,7776800
2026-03-30,93.61000061035156,94.33000183105469,92.72000122070312,93.05999755859375,7503900
2026-03-31,94.01000213623047,95.2699966430664,93.43000030517578,94.55999755859375,10777400
2026-04-01,94.61000061035156,95.26000213623047,94.3499984741211,94.87999725341797,10911000
2026-04-02,94.33999633789062,96.36000061035156,94.23999786376953,96.25,5593000
2026-04-06,95.87999725341797,96.69999694824219,95.73999786376953,96.37000274658203,5048600
2026-04-07,96.12999725341797,96.8499984741211,95.69999694824219,96.45999908447266,4685200
2026-04-08,97.80999755859375,98.31999969482422,97.54000091552734,98.19000244140625,6755800
2026-04-09,97.87999725341797,99.70999908447266,97.68000030517578,98.9000015258789,5300400
2026-04-10,98.8499984741211,99.3499984741211,98.5999984741211,99.0199966430664,3885500
2026-04-13,98.69999694824219,99.45999908447266,98.38999938964844,99.44999694824219,5518800
2026-04-14,99.33999633789062,100.5199966430664,99.11000061035156,100.41999816894531,5568700
2026-04-15,100.37999725341797,100.5199966430664,99.79000091552734,100.47000122070312,4728000
2026-04-16,100.77999877929688,101.46749877929688,100.69000244140625,101.36000061035156,4193055