raw_data/yahoo/real_estate/REZ.csv

date,open,high,low,close,volume
2015-01-02,41.454865202005664,41.99424108942492,41.440855126367005,41.97322463989258,28900
2015-01-05,41.88217075094039,42.37951650162715,41.75608271947766,42.337486267089844,29000
2015-01-06,42.43556111207854,42.93991061685912,42.358507010364285,42.848846435546875,88200
2015-01-07,42.93289515580927,43.542318754607294,42.79279707034512,43.47927474975586,128600
2015-01-08,43.73145133921786,43.73145133921786,43.22709929383199,43.62637710571289,49600
2015-01-09,43.72443893941922,43.948597451481355,43.346177629657525,43.7314453125,44600
2015-01-12,43.780479794618145,44.25681162855547,43.780479794618145,44.20077133178711,39300
2015-01-13,44.31985523431636,44.37589285844061,43.920577475893104,44.10270309448242,30600
2015-01-14,43.90656274202289,44.55101004787283,43.90656274202289,44.54400634765625,108600
2015-01-15,44.82420942617691,44.82420942617691,44.35488127423133,44.71213150024414,79700
2015-01-16,44.77517355362382,45.230491638183594,44.6000516245083,45.230491638183594,36500
2015-01-20,45.328557823676455,45.47565959740715,44.76116450438705,44.79618835449219,66200
2015-01-21,44.83121078206551,44.83121078206551,44.572031092933244,44.74014663696289,33700
2015-01-22,44.86624250940031,45.4476432800293,44.782182055482885,45.4476432800293,76900
2015-01-23,45.51768549146032,45.53869926386138,45.181449100154914,45.30753707885742,59600
2015-01-26,45.43362470527287,45.59473385529588,45.118407433108814,45.56671905517578,61700
2015-01-27,45.53171071930563,45.84692811733537,45.46166300244326,45.622772216796875,102000
2015-01-28,45.65778793847211,46.09209223107987,45.482666015625,45.482666015625,141000
2015-01-29,45.51069743374071,45.51069743374071,45.04837287768315,45.43364334106445,32500
2015-01-30,45.46165035410191,45.46165035410191,44.63507469878018,44.6420783996582,33500
2015-02-02,44.64207418357706,44.65608425615833,43.72443447061444,44.54400634765625,78300
2015-02-03,44.48096816632796,44.747154235839844,44.09570047254537,44.747154235839844,107000
2015-02-04,44.57903643583889,44.72613821032008,44.31985673716033,44.52299880981445,43400
2015-02-05,44.55803463378958,45.034366607666016,44.49499061747802,45.034366607666016,38900
2015-02-06,44.950297035389966,44.950297035389966,43.47927384886771,43.598358154296875,63000
2015-02-09,43.45126167834483,43.82952576908919,43.33218002319336,43.33218002319336,106800
2015-02-10,43.38819876825685,43.45824912797159,42.85582939516479,43.381195068359375,90200
2015-02-11,43.465265225172985,43.647393540230546,43.10801764125047,43.297149658203125,24800
2015-02-12,43.47927468748399,43.83652493851335,43.24811511812563,43.80149841308594,22900
2015-02-13,43.78047205958346,43.85051974601961,43.27612016636971,43.514286041259766,25100
2015-02-17,43.49327588306617,43.885549907282396,43.35317782640693,43.46525573730469,47700
2015-02-18,43.3952124360906,43.9976322701788,43.20608044128511,43.96961212158203,44500
2015-02-19,43.79448277764583,43.79448277764583,42.97491093907776,43.02394485473633,33400
2015-02-20,43.19207544004659,43.66840733354463,43.10101128248552,43.62637710571289,52600
2015-02-23,43.59134813197105,43.983622195880415,43.59134813197105,43.96961212158203,88600
2015-02-24,43.77347025384529,43.77347025384529,42.86984063012058,43.03095245361328,73500
2015-02-25,42.96090627180493,43.55631966961447,42.96090627180493,43.093997955322266,37900
2015-02-26,43.08699338832689,43.08699338832689,42.568634033203125,42.568634033203125,30000
2015-02-27,42.68072213168239,42.946908245530004,42.40052594109028,42.918888092041016,98000
2015-03-02,42.91887744110734,43.59134492506729,42.91887744110734,43.115013122558594,38500
2015-03-03,43.0940001492233,43.11501392344106,42.673705959829974,42.98892593383789,56600
2015-03-04,42.9539033020229,42.99593352379651,42.568635621617496,42.6386833190918,83400
2015-03-05,42.83483902809834,43.206096784922146,42.82783265222461,42.848846435546875,27400
2015-03-06,42.463550124613924,42.463550124613924,41.32876115961895,41.412818908691406,50800
2015-03-09,41.615983825581296,41.791105791296104,41.601973747666214,41.77009201049805,57200
2015-03-10,41.61597261822066,41.9662164553281,41.61597261822066,41.819114685058594,29800
2015-03-11,41.81911047001851,41.89616453395944,41.643988569115706,41.72104263305664,17700
2015-03-12,41.875150997534526,42.51960102713885,41.875150997534526,42.48457717895508,50200
2015-03-13,42.421538189919076,42.59666012365399,42.309460259214674,42.45656204223633,22700
2015-03-16,42.52661414385132,43.22009824888881,42.52661414385132,42.96792221069336,34700
2015-03-17,42.89086039719751,43.13603268889502,42.79979625044424,42.92588424682617,20300
2015-03-18,42.932885276243965,43.93458274940475,42.70872945994277,43.85752868652344,24100
2015-03-19,43.7664654597872,44.1097055637081,43.752455386958985,43.77347183227539,39200
2015-03-20,44.12372558091129,45.04836654663086,43.93459356332702,45.04836654663086,55700
2015-03-23,44.901268580446676,45.356586736233716,44.8592410210595,45.083396911621094,32900
2015-03-24,44.97832003266357,45.11141442198625,44.670106369243115,44.69112014770508,23400
2015-03-25,44.74971332096423,44.78501549021352,43.78947923443965,43.8953857421875,40600
2015-03-26,43.704758135021166,43.909511815783794,43.55648469900134,43.68357467651367,34200
2015-03-27,43.7329867052754,43.916562265805155,43.65532302254006,43.796531677246094,18600
2015-03-30,43.902453267510964,44.382570370652694,43.81772751206925,44.340206146240234,28600
2015-03-31,44.248417190810954,44.45317356341174,43.824785731221795,43.88127136230469,30800
2015-04-01,43.867150889267336,43.97305740972975,43.49294030882723,43.697696685791016,160600
2015-04-02,43.704754815616084,44.20605263696132,43.69769276552224,44.10014343261719,59900
2015-04-06,44.163690342119956,44.65086947128479,44.163690342119956,44.60850524902344,22600
2015-04-07,44.58026353996511,44.58026353996511,43.87420931172776,43.88127136230469,19900
2015-04-08,43.98011779785156,44.001298562466694,43.845965772934136,43.98011779785156,13700
2015-04-09,43.87420688230487,43.87420688230487,42.878670583350825,42.956336975097656,29100
2015-04-10,43.16815305535114,43.40115223254653,42.82218800806363,42.90691375732422,27600
2015-04-13,42.84336804459642,43.012819540240486,42.716278076171875,42.716278076171875,131600
2015-04-14,42.815128201844196,43.12579378772065,42.815128201844196,42.928096771240234,104100
2015-04-15,43.097545822047024,43.097545822047024,42.58212661743164,42.58212661743164,28200
2015-04-16,42.483284488654455,42.892797261506,42.32795437945501,42.75864791870117,29600
2015-04-17,42.56801807038873,42.65980319808097,42.356202300769006,42.52565383911133,51400
2015-04-20,42.7374525162695,42.75863597012789,42.43384904699739,42.63154602050781,25100
2015-04-21,42.70215915669132,42.97046051603636,42.70215915669132,42.80100631713867,94800
2015-04-22,42.921040129874086,43.09755369906089,42.89985667007102,43.07637023925781,85600
2015-04-23,43.04106273050135,43.29524266957401,42.998701202911235,43.245819091796875,16700
2015-04-24,43.351730709433085,43.50706080821036,43.1681551017193,43.30230712890625,19000
2015-04-27,43.3517307911602,43.655334325473476,43.22464081431357,43.33054733276367,25800
2015-04-28,43.30230616543766,43.45057690371917,42.96339777310411,43.337608337402344,38100
2015-04-29,42.899858311544996,43.118736115329526,42.32795604926244,42.476226806640625,26500
2015-04-30,42.25735239109739,42.377383032920655,41.50187444096671,41.59366226196289,23700
2015-05-01,42.073760986328125,42.412666607437124,42.073760986328125,42.073760986328125,75600
2015-05-04,42.2644094443798,42.48328454644418,42.10907664158574,42.179683685302734,15100
2015-05-05,42.17262683538526,42.17262683538526,41.11354528946383,41.19121170043945,29500
2015-05-06,41.19120479894771,41.21944761518567,40.845237033490676,41.09235763549805,21100
2015-05-07,41.12766150429835,41.9749271726773,41.12766150429835,41.854896545410156,45200
2015-05-08,42.41266527686027,42.864539424162665,42.370301065532274,42.41972732543945,13300
2015-05-11,42.33501295261891,42.42680076093357,41.58659715778892,41.66426086425781,24800
2015-05-12,41.43126108077497,42.01022531502399,41.134716913286205,41.93962097167969,140400
2015-05-13,42.137320003149625,42.27146934786907,41.29005432128906,41.29005432128906,13400
2015-05-14,41.52305497609203,42.15850223960331,41.52305497609203,42.13732147216797,26300
2015-05-15,42.292640385981805,42.673907541459464,42.292640385981805,42.63154602050781,17600
2015-05-18,42.39148677020473,42.58212169123581,42.39148677020473,42.44091033935547,111100
2015-05-19,42.28558851299288,42.560949238974835,42.27852915559628,42.3138313293457,100400
2015-05-20,42.504460291551126,42.504460291551126,42.24322101067234,42.320884704589844,9100
2015-05-21,42.236152230043466,42.29969720103681,41.91136801980301,41.99609375,25100
2015-05-22,42.01022684033049,42.29970896796551,41.72074471269547,42.05965042114258,23700
2015-05-26,41.98904826525086,42.073774023435874,41.664261254338925,41.76311111450195,123700
2015-05-27,41.812528256416826,42.22203826904297,41.812528256416826,42.22203826904297,71100
2015-05-28,42.19379556957891,42.20085761949894,41.925496927041266,42.10906982421875,11200
2015-05-29,42.09495439552283,42.15144002937286,41.66426086425781,41.66426086425781,9500
2015-06-01,41.84077526222781,42.29971161954664,41.7207473279839,42.179683685302734,88400
2015-06-02,42.03141182528779,42.03141182528779,41.61483967848928,41.72074890136719,25100
2015-06-03,41.6360049692192,41.65718572719817,40.944072376956356,40.99349594116211,38300
2015-06-04,41.01468694324935,41.10647473972084,40.767569060498715,40.96526336669922,137700
2015-06-05,40.51338335410765,40.739320441390404,40.252141408563666,40.4568977355957,42300
2015-06-08,40.513397585891944,40.63342552732016,40.28039836775459,40.46397399902344,30100
2015-06-09,40.44279442484097,40.49928006862427,40.08270787256548,40.174495697021484,22800
2015-06-10,40.11094090983125,40.73932873002162,40.08269809482912,40.47102737426758,41400
2015-06-11,40.6828326267818,40.8875889427609,40.66165186767444,40.725196838378906,31300
2015-06-12,40.68991530162246,40.85936684714318,40.64049170973028,40.704036712646484,67200
2015-06-15,40.626364227262556,40.64754499394133,40.442788604768694,40.534576416015625,19100
2015-06-16,40.62636629196162,41.0288170396116,40.492214247155964,40.95820999145508,21900
2015-06-17,41.042935124372825,41.2759316309557,40.66166517536456,41.23357009887695,18700
2015-06-18,41.30417476201513,41.93962468186099,41.30417476201513,41.76311111450195,16900
2015-06-19,41.883151523847275,41.883151523847275,41.40303426214027,41.57954788208008,25400
2015-06-22,41.59365754135608,41.70662611845956,41.04999542236328,41.04999542236328,27700
2015-06-23,40.96527367141295,40.96527367141295,40.59106572815007,40.64754867553711,16400
2015-06-24,40.69241727450385,40.77790750435883,40.407457994451,40.428829193115234,37900
2015-06-25,40.542817758597344,40.542817758597344,40.051261113871455,40.05838394165039,47100
2015-06-26,39.980024749355145,40.42883905396585,39.887414387489194,40.378971099853516,24300
2015-06-29,40.23649382208787,40.66393696272078,39.93016052246094,39.93016052246094,25600
2015-06-30,40.207994507219816,40.27211083834939,39.89453839814176,39.90878677368164,39900
2015-07-01,39.90165032925193,40.606929779052734,39.90165032925193,40.606929779052734,29300
2015-07-02,40.79928033061606,41.212472254335694,40.742286841772454,40.83489990234375,26800
2015-07-06,40.70667437525897,41.03437884051204,40.70667437525897,41.02725601196289,23000
2015-07-07,41.240965276285564,41.77526695677142,41.19109733684813,41.725399017333984,72700
2015-07-08,41.52593659229741,41.80377309377637,41.52593659229741,41.689788818359375,10600
2015-07-09,41.86789165873482,41.9462563618269,41.57580676750048,41.639923095703125,10600
2015-07-10,41.7325331407514,42.18847023367933,41.71828476689747,41.8750114440918,17000
2015-07-13,41.95337614148868,42.38794203243544,41.69691084731686,41.8750114440918,25900
2015-07-14,41.89638773845785,42.03174322134327,41.68266483613406,41.91775894165039,17400
2015-07-15,41.86075956609531,42.017488947769344,41.711155729551486,41.88213348388672,19600
2015-07-16,41.96050182473491,42.14572525024414,41.95337627898488,42.14572525024414,12500
2015-07-17,42.12434592312386,42.12434592312386,41.88212904873164,41.98186492919922,11300
2015-07-20,42.024609281187566,42.20983266761419,41.86787991895044,42.16708755493164,9200
2015-07-21,42.15996900249275,42.359440780036145,42.05310756875213,42.08872985839844,16200
2015-07-22,42.08159974016371,42.43067803052732,42.08159974016371,42.273948669433594,8700
2015-07-23,42.33094532217843,42.33094532217843,41.7467756265296,41.953372955322266,11100
2015-07-24,41.95336678754697,42.29531953100098,41.91774721965363,42.20270919799805,9400
2015-07-27,42.14572397688053,42.615909430997476,42.14572397688053,42.34519577026367,33400
2015-07-28,42.36656172077069,42.395055744752305,42.216955186272656,42.273948669433594,26500
2015-07-29,42.26683140511232,42.41643524169922,42.01748895986827,42.41643524169922,69500
2015-07-30,42.316708710348934,42.51618053658444,42.24546683126496,42.38082504272461,15600
2015-07-31,42.69428029883905,43.04335598772741,42.69428029883905,42.74414825439453,63900
2015-08-03,42.80113854431084,43.078975052296954,42.786890169850075,43.0006103515625,39700
2015-08-04,43.0575875550633,43.29980440932244,42.68713808869058,42.7868766784668,59800
2015-08-05,42.86524515169108,42.86524515169108,42.359440170146236,42.5446662902832,25400
2015-08-06,42.55179658371553,42.67290640930111,41.953378437103375,42.63016128540039,16500
2015-08-07,42.53041604994085,42.92223675480516,42.32381873947819,42.8438720703125,23500
2015-08-10,42.95786623337462,42.95786623337462,42.50905193895678,42.61591339111328,18100
2015-08-11,42.57316066340527,43.14308468298857,42.57316066340527,42.97210693359375,26600
2015-08-12,42.808266397593854,43.221458435058594,42.7655212691941,43.221458435058594,27500
2015-08-13,43.21432654131907,43.41379833014437,42.851002537730224,43.26419448852539,152100
2015-08-14,43.2000775367987,43.549155879740454,43.13596121738488,43.542030334472656,15500
2015-08-17,43.57052770932564,43.97659683227539,43.54203096304162,43.97659683227539,30400
2015-08-18,43.87686615922802,44.12620592488639,43.87686615922802,44.11195755004883,24100
2015-08-19,43.91247446580836,44.012210346470916,43.6417608485822,43.848358154296875,85600
2015-08-20,43.70586414655543,43.983703225443826,43.50639244462356,43.79847717285156,44000
2015-08-21,43.52065783371876,43.556277406195825,42.96498489379883,42.96498489379883,21800
2015-08-24,42.65152490487531,42.65152490487531,40.920387099895954,40.9417610168457,143700
2015-08-25,41.34784108993696,41.73253908599905,39.88029098510742,39.88029098510742,46100
2015-08-26,40.2934841278149,40.89902513195353,40.079761215672114,40.81353759765625,46100
2015-08-27,41.112741909525674,41.939128585982495,40.92039293514355,41.511688232421875,42100
2015-08-28,41.57580455721592,41.62567250787801,41.2765941356439,41.511688232421875,11000
2015-08-31,41.42619997424246,41.42619997424246,40.60693614050822,40.6283073425293,19700
2015-09-01,40.22224208752806,40.40034270185569,39.673691869287,39.91590881347656,35100
2015-09-02,40.19374465942383,40.29348328454966,39.88741410813617,40.19374465942383,51600
2015-09-03,40.45732927279974,40.50719721886143,40.17236725164787,40.26498031616211,35400
2015-09-04,39.987153317455906,39.987153317455906,39.19638610306134,39.5169677734375,10200
2015-09-08,39.76629845694395,40.11537679977528,39.6309429904906,39.980018615722656,41200
2015-09-09,40.207989252955194,40.40746376684698,39.47421567293729,39.48133850097656,23300
2015-09-10,39.467098546437796,39.97290365587761,39.45997299976974,39.53833770751953,13800
2015-09-11,39.61669305446599,40.28635025024414,39.538328365232545,40.28635025024414,12400
2015-09-14,40.3575992735178,40.414590055510175,40.2008698672394,40.30060577392578,14500
2015-09-15,40.350466895873915,40.91326537986405,40.086878798885806,40.82777786254883,119800
2015-09-16,40.82778119328133,41.30508948129591,40.82778119328133,41.26234436035156,13100
2015-09-17,41.18397296319884,42.42355129350859,41.13410502563459,41.85363006591797,41400
2015-09-18,41.390574460031566,42.52329427819927,41.390574460031566,41.953372955322266,99900
2015-09-21,41.94625909191169,42.48768378495085,41.94625909191169,42.38082504272461,21200
2015-09-22,42.13148261325574,42.20272449245965,41.91776241084366,42.02462387084961,14900
2015-09-23,42.08872971667821,42.44493087114868,42.003239482933914,42.352317810058594,5600
2015-09-24,42.345187778165425,42.42355245866117,41.76101816414111,42.095848083496094,119400
2015-09-25,41.93701853286505,42.50480403246784,41.91545796052169,42.260440826416016,16700
2015-09-28,42.29637370818486,42.29637370818486,41.29017442325571,41.59203338623047,47400
2015-09-29,41.87233607438291,42.368251195410785,41.57047708043571,42.26763153076172,17700
2015-09-30,42.51198640368584,42.706037009315295,42.28918380306873,42.612606048583984,28800
2015-10-01,42.72760489855894,42.82103861098172,42.325123534159275,42.57667541503906,25200
2015-10-02,42.73479538605878,43.02228249715445,42.296378775394004,43.00790786743164,24700
2015-10-05,43.122892554265576,43.62599351573461,43.10851792774593,43.59724426269531,105900
2015-10-06,43.741000126321126,43.741000126321126,43.20914976176841,43.273834228515625,78900
2015-10-07,43.41756301502718,43.654740226268395,43.23069836451431,43.64036560058594,29000
2015-10-08,43.61882510746984,43.94943618774414,43.381650513846246,43.94943618774414,64000
2015-10-09,43.95661178603145,43.95661178603145,43.611628895446174,43.8200569152832,51700
2015-10-12,43.942235813846324,44.172224400544046,43.784117632361564,44.06441879272461,135400
2015-10-13,44.021290523939285,44.064414407783836,43.575688024265304,43.676307678222656,63300
2015-10-14,43.63319030419236,43.72662402895535,43.10134269916069,43.18758773803711,33500
2015-10-15,43.266647685522564,43.79130935668945,43.266647685522564,43.79130935668945,29600
2015-10-16,44.028473199912234,44.30158562730139,43.93504223770205,44.22252655029297,99800
2015-10-19,44.20814976511506,44.9340533079531,44.20814976511506,44.92686462402344,37300
2015-10-20,44.93406847593125,45.03468815147494,44.68251654539149,44.90531921386719,36200
2015-10-21,45.013111330503904,45.185601357275445,44.862179129979374,44.89811706542969,88900
2015-10-22,44.89812000830919,45.21435357257114,44.847810185396604,45.07061004638672,175400
2015-10-23,45.056247277655814,45.056247277655814,44.21535195193882,44.51002502441406,225200
2015-10-26,44.55314042997963,44.63219677053359,44.07878867825623,44.524391174316406,39600
2015-10-27,44.51720484326898,44.603452614818714,44.21534586788511,44.438148498535156,42100
2015-10-28,44.438151981194,44.67532651734318,43.396014630908695,44.09316635131836,73100
2015-10-29,44.02128907583326,44.114722783582934,43.7553653217394,44.05722427368164,51500
2015-10-30,43.970989147791116,44.136293288445316,43.24508537613523,43.33133316040039,20900
2015-11-02,43.35289124054763,44.200975211915555,43.22352231327589,44.17222595214844,59100
2015-11-03,44.23690608163918,44.23690608163918,43.39601087844055,43.625999450683594,29500
2015-11-04,43.71943374007448,43.71943374007448,43.273828476521466,43.417572021484375,43200
2015-11-05,43.51819755448858,43.60444259643555,43.144465383811145,43.60444259643555,38800
2015-11-06,43.12290254278229,43.15165180248075,41.82202732907012,42.13826370239258,86400
2015-11-09,41.87952668363862,41.95858577854586,41.18237220128979,41.505794525146484,179000
2015-11-10,41.48423673186002,42.188577205655164,41.48423673186002,41.96577453613281,63600
2015-11-11,42.00889012608903,42.31793777944282,41.937016984797445,42.15263366699219,18400
2015-11-12,42.07357863588506,42.23169407859978,41.901085821846884,42.03764343261719,30300
2015-11-13,42.066393779826015,42.21013734766379,41.728599548339844,41.728599548339844,82500
2015-11-16,41.757333405905364,42.28199768066406,41.757333405905364,42.28199768066406,11000
2015-11-17,42.23887977779075,42.756355441637275,42.23887977779075,42.49042892456055,23800
2015-11-18,42.56230665090447,42.763545989990234,42.37543920031308,42.763545989990234,16800
2015-11-19,42.77790547015424,43.20194731425153,42.763530845070335,43.07257843017578,14200
2015-11-20,43.23788650666313,43.69786358518939,43.187576685054296,43.690677642822266,24700
2015-11-23,43.72661314274941,44.05003538511701,43.72661314274941,43.88473129272461,20900
2015-11-24,43.76254803321212,43.776922659626024,43.3528807762947,43.690677642822266,18200
2015-11-25,43.69787597421751,44.129106663856234,43.69787597421751,44.00692367553711,36400
2015-11-27,43.93504923999588,44.66095019228655,43.93504923999588,44.43096160888672,17900
2015-11-30,44.49562949699503,44.8837361150626,44.07877637296921,44.229705810546875,28700
2015-12-01,44.3950225136905,44.90530946700557,44.373461942662516,44.87656021118164,24000
2015-12-02,44.75438756287163,44.89094243863263,44.050047126027884,44.07879638671875,20600
2015-12-03,44.0069171291621,44.0069171291621,43.237892333304025,43.41038513183594,41300
2015-12-04,43.503813740022345,44.39502145760429,43.446317971422154,44.251277923583984,16500
2015-12-07,44.25127655327287,44.41658065268935,44.04284857248173,44.18659210205078,19800
2015-12-08,44.02128758046608,44.416580226730225,44.006912953479045,44.25846481323242,21900
2015-12-09,44.085976216352755,44.35189998665877,43.81286376103089,43.87754821777344,21800
2015-12-10,43.927855011086265,43.927855011086265,43.496627157050504,43.55412292480469,7900
2015-12-11,43.439136325595186,43.84161773773339,43.3097673981822,43.70506286621094,32100
2015-12-14,43.791307856115154,44.17222595214844,43.568505205440424,44.17222595214844,35900
2015-12-15,44.2800364186617,44.78313752187516,44.2800364186617,44.51002502441406,58800
2015-12-16,44.66813737676138,45.53059316469015,44.66813737676138,45.40841293334961,48100
2015-12-17,45.451529825663535,45.451529825663535,45.10654427355982,45.22153854370117,26800
2015-12-18,45.12093354914649,45.18561801845665,44.77595062671916,44.811885833740234,50700
2015-12-21,45.0490541384902,45.307791964059064,44.84781482601664,45.05624008178711,45200
2015-12-22,45.10654110993865,45.50902239804452,45.10654110993865,45.164039611816406,46300
2015-12-23,45.26467200339083,45.5593450543505,45.26467200339083,45.5162239074707,47900
2015-12-24,45.530705015187756,45.67554636869366,45.40034807329435,45.552433013916016,9900
2015-12-28,45.48001527274492,45.89281137371632,45.422080383414894,45.84211730957031,45700
2015-12-29,46.00143811098537,46.39974975585938,46.00143811098537,46.399749755859375,50200
2015-12-30,46.38526209186199,46.5445823089607,46.262145992069996,46.27663040161133,21800
2015-12-31,46.28386628082235,46.42146401283822,45.95073318481445,45.95073318481445,56100
2016-01-04,45.5741582805629,45.5741582805629,45.08169933588428,45.480010986328125,119800
2016-01-05,45.53794849742874,46.580801267555245,45.53794849742874,46.43596267700195,34700
2016-01-06,46.167998715376235,46.42871256190558,46.015916559107,46.26214599609375,80700
2016-01-07,45.77692245019584,46.073845903627536,45.552421035783034,45.60311508178711,142300
2016-01-08,45.85659631965111,45.85659631965111,45.139635918277214,45.19757080078125,125100
2016-01-11,45.27723471851671,45.82762854669629,45.27723471851671,45.552433013916016,179500
2016-01-12,45.77694444541833,45.77694444541833,45.04549945689675,45.277244567871094,200300
2016-01-13,45.37862184767855,45.77693348917009,44.71235550374638,44.7413215637207,51100
2016-01-14,44.784773707012256,45.016518756877296,44.27783037445038,44.487850189208984,135600
2016-01-15,44.140225577385124,44.45163345648632,43.8867525702045,44.43714904785156,32300
2016-01-19,44.705102141527775,45.139626097557006,44.56026082285136,45.016510009765625,179000
2016-01-20,44.5964836483451,44.734081413809314,42.77873006118519,43.42327117919922,322900
2016-01-21,43.611568450927734,44.15472148439116,43.40154861495994,43.611568450927734,139600
2016-01-22,43.98815203473652,44.92237309215542,43.98815203473652,44.73408126831055,99800
2016-01-25,44.58923828689735,45.14687567624966,44.44439694012991,44.53130340576172,65900
2016-01-26,44.66166937221704,45.298969808706296,44.66166937221704,45.277244567871094,25400
2016-01-27,45.21204971640888,45.21204971640888,43.82882037735071,44.1257438659668,72400
2016-01-28,44.35025637641785,44.371981613457876,43.51017980523412,43.60432434082031,54100
2016-01-29,43.82158057813403,44.55302812770636,43.63328876333832,44.49509048461914,23800
2016-02-01,44.33576585073063,45.05996978680859,44.17644010075547,44.705108642578125,55900
2016-02-02,44.66165925442781,44.66165925442781,44.10402460677507,44.306800842285156,41400
2016-02-03,44.524054930018835,44.71234948892648,44.0678057047165,44.618202209472656,40400
2016-02-04,44.509580328596094,44.574758803716,44.05333376537598,44.415435791015625,67400
2016-02-05,44.27783824533173,44.27783824533173,43.227741747491216,43.263954162597656,51100
2016-02-08,43.017724968205194,43.119113100947736,41.41723179559124,41.99659729003906,81300
2016-02-09,41.54758737454628,41.54758737454628,40.80165805477547,40.89580535888672,144300
2016-02-10,41.02616063616668,41.656217387647835,41.02616063616668,41.091339111328125,52400
2016-02-11,40.490252892240534,40.75096682166779,40.070215932422926,40.54094696044922,52000
2016-02-12,40.72922843350798,40.888551412465546,40.32367325614068,40.77992248535156,60600
2016-02-16,41.011667558364024,41.58378653876709,40.93924551092029,41.57654571533203,58800
2016-02-17,41.70690537193759,42.36593085247127,41.70690537193759,42.07624816894531,58700
2016-02-18,42.1559158789702,42.604924366184115,42.00383369585861,42.4600830078125,25600
2016-02-19,42.31524427002718,43.20601494964228,42.31524427002718,42.97426986694336,60200
2016-02-22,43.22049656932539,43.59708299502742,43.22049656932539,43.3001594543457,207100
2016-02-23,43.28567889485162,43.73468465819739,43.148081111963876,43.22774124145508,220700
2016-02-24,43.046680964684164,43.198765890846396,42.655612938803664,43.08289337158203,27000
2016-02-25,43.35809209587287,43.9881515560857,43.34360768456256,43.97366714477539,23500
2016-02-26,43.9084848752104,44.125745500824586,43.879516055096836,43.94469451904297,19600
2016-02-29,43.90849363861663,44.386468215411135,43.77089309692383,43.77089309692383,46200
2016-03-01,44.08229816164046,44.936859130859375,44.08229816164046,44.936859130859375,38500
2016-03-02,44.95133916098764,45.451038894229264,44.95133916098764,45.42931365966797,29500
2016-03-03,45.5596738689407,45.849356576146604,45.0020364532717,45.480010986328125,53000
2016-03-04,45.508973260248666,45.508973260248666,45.13963048620237,45.364131927490234,38600
2016-03-07,45.233769587069546,45.61759948730469,45.183075541068014,45.61759948730469,28900
2016-03-08,45.71898644331664,45.71898644331664,45.168590010949686,45.233768463134766,31300
2016-03-09,45.27723147737786,45.769690386474174,45.26274706680222,45.4727668762207,14200
2016-03-10,45.79865755792752,45.82762361541658,44.78477095510448,45.24102020263672,22500
2016-03-11,45.71899253682943,46.31283950805664,45.69726454145963,46.31283950805664,24400
2016-03-14,46.262159045288804,46.45769448534061,46.18973697714772,46.4504508972168,22700
2016-03-15,46.247666990032606,46.60252539612174,46.23318257879769,46.56631851196289,34000
2016-03-16,46.479411463787095,47.116708974446624,46.26215082321594,47.05877685546875,24500
2016-03-17,47.16739549844574,47.81193649299829,47.02255693627727,47.73951721191406,70000
2016-03-18,47.942292799667094,47.978505202367415,47.471564715984336,47.493289947509766,34800
2016-03-21,47.34121494286633,47.51502234652497,46.892206497740595,46.95738220214844,38300
2016-03-22,46.783582384556105,47.09499035944381,46.69668143125446,46.986358642578125,54600
2016-03-23,47.04741666967845,47.09155911809592,46.797281741520216,46.87820816040039,29200
2016-03-24,46.66486565822602,46.8929308067187,46.466228814010634,46.863502502441406,57400
2016-03-28,46.892917512394206,47.45939958016321,46.892917512394206,47.35640335083008,26700
2016-03-29,47.41524918339112,48.4084358215332,47.3563982107838,48.4084358215332,38800
2016-03-30,48.49672349613459,48.49672349613459,48.150948012572414,48.2171630859375,45500
2016-03-31,48.15830082304448,48.621783830562435,48.070015939904906,48.540863037109375,52900
2016-04-01,48.4820023331375,48.56292873259466,48.20243636669538,48.48936080932617,38400
2016-04-04,48.57765932182989,48.63651592891672,48.32016868191872,48.526161193847656,63900
2016-04-05,48.386376511034065,48.48201989751889,48.10681605618373,48.22452926635742,33000
2016-04-06,48.27601406616499,48.27601406616499,48.01116502925962,48.239227294921875,44000
2016-04-07,48.12152473735458,48.268660611890645,47.915526654980724,48.114166259765625,31000
2016-04-08,48.33487499792366,48.511444800811766,48.25394857481855,48.31280517578125,26300
2016-04-11,48.29809171054513,48.29809171054513,47.92288791198127,47.9449577331543,37100
2016-04-12,47.96702536070946,48.32015932195085,47.819889484368645,48.2171630859375,30700
2016-04-13,48.32752261262029,48.32752261262029,47.56976210953855,47.73160934448242,83700
2016-04-14,47.62861736630234,47.650687190641754,47.04742380934394,47.120994567871094,30900
2016-04-15,47.25341417284177,47.71689727400369,47.062133027162126,47.59183120727539,55700
2016-04-18,47.562399212907934,47.94495586168073,47.42261620043618,47.93760299682617,227400
2016-04-19,48.0847364766829,48.0847364766829,47.69482136962249,47.85667419433594,27900
2016-04-20,47.8713947596003,47.8713947596003,46.892927564746515,46.966495513916016,283300
2016-04-21,46.98854840025306,46.98854840025306,45.796730653388735,45.89972686767578,261200
2016-04-22,46.03951740464317,46.59128533438374,46.03951740464317,46.53242874145508,364600
2016-04-25,46.370575423181265,46.93705749511719,46.370575423181265,46.93705749511719,44200
2016-04-26,47.08419676607451,47.44468357596015,46.92234394163135,47.04005432128906,49500
2016-04-27,47.106265050999106,47.106265050999106,46.14251222595249,46.61335372924805,82400
2016-04-28,46.348504384340174,46.878202475363814,46.348504384340174,46.56185531616211,30800
2016-04-29,46.31908292743202,46.31908292743202,45.61282057275365,46.10573196411133,33300
2016-05-02,46.1351506199357,46.96648167143133,46.1351506199357,46.885555267333984,37200
2016-05-03,46.78992166292022,47.26812168188764,46.71635372451152,47.25341033935547,32400
2016-05-04,46.892927764629086,48.327525231048405,46.892927764629086,48.173030853271484,53800
2016-05-05,48.0626749750655,48.40845050354253,48.0626749750655,48.30545425415039,37600
2016-05-06,48.31281573935219,48.87194234500177,48.01853828306948,48.84251403808594,38600
2016-05-09,48.92340960002072,49.46781890216113,48.92340960002072,49.41632080078125,43700
2016-05-10,49.44576519592681,49.489904836381605,49.077919891139786,49.23241424560547,42300
2016-05-11,49.22506542998915,49.22506542998915,47.9596765793722,48.2686653137207,51300
2016-05-12,48.3716600788144,48.791003523423754,47.98174493365341,48.68064880371094,33800
2016-05-13,48.59971498608996,48.59971498608996,48.2097999002779,48.39372253417969,19700
2016-05-16,48.393742180151825,48.97493861276938,48.34960252621589,48.84251403808594,30300
2016-05-17,48.6806505689854,48.73950717001641,47.70218062512389,47.981746673583984,55300
2016-05-18,47.88609553694034,47.88609553694034,46.78256251073491,47.30490493774414,42000
2016-05-19,46.93705599669422,47.01798240530682,46.56921072586365,46.6795654296875,80800
2016-05-20,46.819347710235455,47.0621269469002,46.672209034054106,47.04005432128906,66100
2016-05-23,47.12833647822594,47.231332709783125,46.95913078904212,47.04741287231445,29500
2016-05-24,47.378483178412694,47.59918702523369,47.26812844856484,47.437339782714844,105800
2016-05-25,47.56240600046917,47.577117345151656,46.98856533254408,47.47412109375,31000
2016-05-26,47.42997821692046,47.72425560640311,47.37848009472658,47.57711410522461,25500
2016-05-27,47.643330488806264,48.047956999161556,47.547687107202215,47.79782485961914,60200
2016-05-31,47.87874559026585,47.90817388780775,47.49618333509504,47.812530517578125,60000
2016-06-01,47.61390412616999,47.68011359655331,47.194560641784754,47.47412109375,36500
2016-06-02,47.45940092066514,47.61389526902857,47.14305374652849,47.599178314208984,61700
2016-06-03,47.92288621876851,48.099450394788484,47.48147297228161,47.64332580566406,30700
2016-06-06,47.65067125508038,47.70216936560841,46.67956282522186,46.885555267333984,44800
2016-06-07,47.03269405132469,47.23868649397369,47.003265757678676,47.0621223449707,25900
2016-06-08,46.937057528397055,47.187192432981995,46.716350919983704,47.106266021728516,253800
2016-06-09,47.14304695370265,47.15039981717928,46.98119415125075,47.084190368652344,105800
2016-06-10,46.90763711274847,47.08420411300463,46.8340691663968,46.988563537597656,48000
2016-06-13,47.09156633384738,47.40055510080428,47.07685218212027,47.15041732788086,146500
2016-06-14,47.19455391970462,47.23133508260935,46.84877843373128,46.95913314819336,427000
2016-06-15,47.08420270524393,47.716897128125595,47.08420270524393,47.57711410522461,20700
2016-06-16,47.54768003565025,47.893455505371094,47.43733093924885,47.893455505371094,26200
2016-06-17,47.805187081401485,47.84932672998301,47.41526627172318,47.790470123291016,27100
2016-06-20,48.01117517658322,48.253948834329805,47.621260015638555,47.687469482421875,37200
2016-06-21,47.78987550171119,47.930866622780684,47.74534692414175,47.8492431640625,21200
2016-06-22,47.78987958726781,47.82698013320018,47.493046911746916,47.64146041870117,37800
2016-06-23,47.871503676870226,48.042178625745585,47.68598398189418,47.730506896972656,40000
2016-06-24,47.032956523743955,48.16833904617725,46.706440030398355,47.708248138427734,41000
2016-06-27,47.57467244391682,48.46516474157411,47.49304332277684,48.4132194519043,43100
2016-06-28,48.61357706213129,49.3704948425293,48.420635015515664,49.3704948425293,41900
2016-06-29,49.578292279894754,49.86770261420906,49.45214021860144,49.6302375793457,237200
2016-06-30,49.741550210520145,50.090328216552734,49.32598781777305,50.090328216552734,49000
2016-07-01,50.25357603821392,50.44651810684403,49.9344819353922,50.097740173339844,68000
2016-07-05,50.08289096266319,50.76560768427695,50.08289096266319,50.750762939453125,319700
2016-07-06,50.624615915510034,50.69882266212295,50.33520564059137,50.53556442260742,52800
2016-07-07,50.49846837080349,50.49846837080349,49.68959947444011,49.99385452270508,48000
2016-07-08,50.17194943921606,50.70624709511284,50.12742652176202,50.67656326293945,53300
2016-07-11,50.7581819120525,51.00306923074133,50.34261400898969,50.92144012451172,576400
2016-07-12,50.75818355435876,50.90659702779045,50.409405664022074,50.76560592651367,34700
2016-07-13,50.89918286310296,51.099547312316616,50.82497611442131,51.092124938964844,28400
2016-07-14,50.899167751086665,51.084687398515804,50.350031179947294,50.50586700439453,43800
2016-07-15,50.401994472020746,50.461362139206784,50.075483625722285,50.372310638427734,34200
2016-07-18,50.46134122619668,50.55039269006958,50.312927781351874,50.49844741821289,197800
2016-07-19,50.49847840749788,50.824989318847656,50.30553628150926,50.824989318847656,23700
2016-07-20,50.85464801545204,50.85464801545204,50.63202782163496,50.78044128417969,15900
2016-07-21,50.70625034012419,50.85466384887695,50.46878532915231,50.85466384887695,59500
2016-07-22,50.810131500668795,51.41863583222603,50.810131500668795,51.233116149902344,78100
2016-07-25,51.262796779154435,51.40378787902542,50.85465123887015,51.069854736328125,38600
2016-07-26,51.040178140661176,51.040178140661176,50.55782579606435,50.64687728881836,46000
2016-07-27,50.43909422154845,50.43909422154845,49.60796397219314,50.030948638916016,99700
2016-07-28,49.919632838970145,50.32777839827118,49.563438225044976,50.149681091308594,29600
2016-07-29,50.19420540157825,51.27021730738067,50.19420540157825,50.94370651245117,38600
2016-08-01,50.88433729273503,51.1143798828125,50.86207583712899,51.1143798828125,57900
2016-08-02,50.9288598056563,51.05501748912273,50.19420346834592,50.32777786254883,105500
2016-08-03,50.32778455185072,50.32778455185072,49.68959632379125,49.95674514770508,43900
2016-08-04,50.00126367091885,50.00126367091885,49.64506904474027,49.75638198852539,88800
2016-08-05,49.756396679092106,49.88997111874978,49.6747675403228,49.80834197998047,27500
2016-08-08,49.815754760057686,50.2758457184663,49.7267089150586,50.04580307006836,44000
2016-08-09,50.01611051169265,50.416833729140365,49.682171666347024,50.4019889831543,32500
2016-08-10,50.44651095313275,50.59492442388707,50.24614653984233,50.40940475463867,28000
2016-08-11,50.439090914315095,50.439090914315095,49.57086018085676,49.852848052978516,36200
2016-08-12,49.94190281115012,50.61719153869187,49.94190281115012,50.030948638916016,25700
2016-08-15,50.09031341972057,50.24614927096635,49.99384522464785,50.023529052734375,22600
2016-08-16,49.912224572896974,49.919641284967256,49.31113686008073,49.38534927368164,32300
2016-08-17,49.437279899428276,49.6302162650369,48.94750529070503,49.585693359375,31800
2016-08-18,49.541186354642704,49.63765456840983,49.21466984402721,49.42245101928711,36500
2016-08-19,49.22208626487654,49.40760595772325,48.88073070943199,49.014305114746094,29200
2016-08-22,49.05141169274982,49.31113816237552,48.977204938801385,49.18498611450195,214200
2016-08-23,49.400194987513146,49.40761736219156,49.244359088944634,49.25178146362305,31000
2016-08-24,49.31113611060886,49.31113611060886,48.71005406854062,48.9178352355957,25100
2016-08-25,48.9178350510882,49.556023296985806,48.9178350510882,49.2666130065918,26700
2016-08-26,49.34081608385823,49.55601960764992,48.30932704122299,48.66552734375,32900
2016-08-29,48.79168522312411,49.32598291013266,48.78426284924554,49.18498611450195,26700
2016-08-30,49.207240962485244,49.23692479239844,48.650681890238964,49.06624984741211,19800
2016-08-31,49.06625216524084,49.244349491521476,48.79910334501391,49.125614166259766,19200
2016-09-01,49.06625143470014,49.2888716738334,48.85104790707637,49.14788055419922,42800
2016-09-02,49.2591960033754,50.03838112345338,49.2591960033754,49.47439956665039,76000
2016-09-06,49.600541128901355,49.971580505371094,49.25918558194258,49.971580505371094,28900
2016-09-07,49.956741735970795,50.25357437133789,49.778644419395185,50.25357437133789,28600
2016-09-08,50.06063373613703,50.06063373613703,49.45212936401367,49.45212936401367,28100
2016-09-09,48.93267990021877,48.93267990021877,47.559829534354414,47.65630340576172,52200
2016-09-12,47.50046138690339,48.368692147596924,47.50046138690339,48.21285629272461,49800
2016-09-13,48.0199246682301,48.0199246682301,46.93649015974646,47.077484130859375,41900
2016-09-14,47.23331340777753,47.50046220978994,47.15910383454865,47.33720397949219,24000
2016-09-15,47.24815356908007,47.5598252913315,47.084898165865155,47.47819900512695,22500
2016-09-16,47.3594697212389,47.53756705149127,47.218475765555276,47.522727966308594,20200
2016-09-19,47.67113370946256,48.02733397363283,47.67113370946256,47.997650146484375,45700
2016-09-20,48.249968851051285,48.28707506166856,48.131239167979146,48.16092300415039,11100
2016-09-21,48.21285349628365,48.76941251495103,47.52272008667166,48.710044860839844,80000
2016-09-22,49.05140386227382,49.65249149500812,49.05140386227382,49.64506912231445,19500
2016-09-23,49.55603447909364,50.090332262417576,49.14047205278099,49.867706298828125,35300
2016-09-26,49.74872041207069,50.27247335445113,49.74872041207069,50.160240173339844,16400
2016-09-27,50.287434632728704,50.287434632728704,49.61404126093133,49.64397048950195,19300
2016-09-28,49.68139130590165,50.167731357325245,49.68139130590165,50.13780212402344,25300
2016-09-29,49.9507449775271,50.09290168960276,49.4644049623197,49.6065673828125,34500
2016-09-30,49.86095044865943,50.100378556002646,49.02294921875,49.02294921875,47000
2016-10-03,48.87332281059599,48.87332281059599,48.05777254830293,48.08769607543945,56400
2016-10-04,48.04281580741686,48.04281580741686,47.07761915175974,47.309566497802734,55300
2016-10-05,47.43675201490223,47.60135709599773,46.22464370727539,46.22464370727539,85200
2016-10-06,46.08249242766772,46.68854669067481,45.57370676706631,46.23213577270508,120800
2016-10-07,46.44162601378853,46.94293069730409,46.007663534380676,46.179752349853516,31800
2016-10-10,46.209666686240915,46.55384708169172,46.209666686240915,46.33686447143555,69300
2016-10-11,46.20968080858908,46.389253367800265,45.83557392659068,45.92536163330078,66500
2016-10-12,45.99269301714433,46.46406555175781,45.97772840195221,46.46406555175781,27700
2016-10-13,46.299452054346126,46.82320207377559,46.2695228294169,46.74089813232422,29600
2016-10-14,46.80823905631028,46.98780870358851,46.389238455647586,46.66607666015625,25800
2016-10-17,46.74090531911124,46.95788509769052,46.62119125519534,46.7259407043457,89800
2016-10-18,47.04020204006176,47.22725549496569,46.77832834487994,46.98782730102539,22700
2016-10-19,46.987816922922164,47.15242484022795,46.78579889374012,47.040191650390625,268300
2016-10-20,47.04767538529102,47.32451363822556,46.89054834867705,47.040191650390625,28200
2016-10-21,46.845657166114876,46.98033585169001,46.725943096071255,46.823211669921875,16100
2016-10-24,46.95040086247551,47.406811590481254,46.71845363149653,46.9354362487793,18000
2016-10-25,46.755877115900645,46.97285692780951,46.501484334226824,46.905517578125,14200
2016-10-26,46.718469904723726,46.875596976161205,46.28450737320626,46.79329299926758,23400
2016-10-27,46.65111673660427,46.65111673660427,45.30433282980492,45.46894073486328,87200
2016-10-28,45.49138362553689,46.13484774025108,45.49138362553689,45.880455017089844,39200
2016-10-31,46.045079179084375,46.80825761817635,45.99270444000829,46.79329299926758,124700
2016-11-01,46.50895881825606,46.613708269088164,45.6036210169689,45.700889587402344,63100
2016-11-02,45.72334133748662,45.7981615685421,45.29685974121094,45.29685974121094,42600
2016-11-03,45.30434048493697,45.30434048493697,44.92275274097967,44.96764373779297,71800
2016-11-04,45.09483578258971,45.53628193806633,44.84044303444711,45.38663864135742,72900
2016-11-07,45.760752555777806,46.0001807259758,45.573699119422564,45.90291213989258,36500
2016-11-08,45.85801379369733,46.23212060646195,45.46894236591711,46.08995819091797,13800
2016-11-09,45.07987762637993,45.68593178049045,44.324183008329044,45.16966247558594,59700
2016-11-10,45.10232187821828,45.10232187821828,43.52359048109692,44.039859771728516,98700
2016-11-11,44.07727878841581,44.94520675992045,44.07727878841581,44.279296875,41900
2016-11-14,44.167049791636856,45.38663881119679,43.845317701481726,45.21455001831055,28300
2016-11-15,45.34174647183225,45.641033076311174,44.14460576233376,44.391517639160156,33300
2016-11-16,44.31669766980101,44.54116121180227,44.06978862986226,44.384037017822266,47000
2016-11-17,44.06229832913578,44.55611918964284,43.673226915674405,43.74056625366211,34400
2016-11-18,43.80042515488418,43.94258471242683,43.43379923230481,43.755531311035156,73700
2016-11-21,43.91266074858137,44.22691198478832,43.41135894276267,43.4637336730957,182700
2016-11-22,43.62085887677019,44.22691301153349,43.486180180156126,44.21194839477539,61400
2016-11-23,43.80791789954502,43.98000673292701,43.56100882702623,43.96504211425781,35600
2016-11-25,43.9350985624248,44.39899014305629,43.9350985624248,44.189491271972656,9800
2016-11-28,44.25684627367535,44.74318351864433,44.25684627367535,44.59354019165039,35100
2016-11-29,44.54116152751823,45.19959039570326,44.54116152751823,44.930233001708984,18400
2016-11-30,44.765627862167534,44.832964356362304,44.2418776917185,44.57109069824219,52200
2016-12-01,44.45138315472868,44.45138315472868,43.583455233348815,43.800437927246094,57000
2016-12-02,44.00245536498328,44.83297029978202,44.00245536498328,44.31670379638672,41800
2016-12-05,44.39900214557787,44.5636100769043,44.00993066966645,44.5636100769043,33200
2016-12-06,44.60101276390046,44.96763582634803,44.44388859428007,44.780582427978516,38000
2016-12-07,44.825478161918305,45.730815963205465,44.825478161918305,45.700889587402344,251000
2016-12-08,45.446496071813336,46.09744111540558,45.31929827352035,46.03010177612305,87900
2016-12-09,46.01513538915967,46.5538500826721,45.92535055831036,45.97024154663086,34700
2016-12-12,45.90291157238531,46.26953755896083,45.872985192137236,46.22464370727539,38000
2016-12-13,46.38177911774245,46.449118480298786,45.947813702555024,46.23213577270508,71900
2016-12-14,46.22464532503348,46.32939479508994,45.34923659309677,45.401611328125,72800
2016-12-15,45.34175073816068,45.8430554197007,45.10232257373253,45.29685974121094,48700
2016-12-16,45.4465103139032,46.39673938770648,45.4465103139032,46.164794921875,50300
2016-12-19,46.3742722624612,46.92795150681989,46.23959360448768,46.74089813232422,41800
2016-12-20,46.69600740443764,46.95040012486019,46.501473137859534,46.73341751098633,31400
2016-12-21,46.76858490840612,47.0895997617242,45.973696956023694,46.019554138183594,16100
2016-12-22,45.881977488495295,46.18006083982376,45.58389413716683,46.14949035644531,20600
2016-12-23,46.225917154982724,46.34820782540704,46.1189131828164,46.325279235839844,19500
2016-12-27,46.47814178466797,46.653934435433534,46.20298705629074,46.47814178466797,36600
2016-12-28,46.508717420530715,46.539290819437454,46.04248620758203,46.279422760009766,32600
2016-12-29,46.38642665858675,46.967309574229276,46.24120738749601,46.81444549560547,25600
2016-12-30,46.83737707742107,47.4641172157193,46.6539425038723,47.395328521728516,34500
2017-01-03,47.578746053724146,47.64753471886111,46.86028893001272,47.14308547973633,38300
2017-01-04,47.204252108165825,47.75456169469325,47.204252108165825,47.678131103515625,570400
2017-01-05,47.55584108736738,48.12907927630617,47.18896899632337,48.10614776611328,13100
2017-01-06,48.075567591012316,48.35071941712007,47.88448823320327,48.1749267578125,102600
2017-01-09,48.35836136059831,48.35836136059831,47.785123321116075,47.815696716308594,26000
2017-01-10,47.72398527821771,47.72398527821771,47.2118939352576,47.21953582763672,34600
2017-01-11,47.21952933027106,47.21952933027106,46.77622674228094,46.852657318115234,45500
2017-01-12,46.883225747821626,47.066663192285674,46.34820302674403,47.043731689453125,23000
2017-01-13,46.929095494318794,47.10488816879795,46.73037131228854,46.79916000366211,29900
2017-01-17,46.929083298555355,47.265381860296806,46.837363123466595,47.2042350769043,29400
2017-01-18,47.2577428819255,47.36474684381621,47.02080345513945,47.081947326660156,42400
2017-01-19,46.84502914874557,46.92145974696809,46.569874330119795,46.65394973754883,24800
2017-01-20,46.669220413992704,47.10488108866305,46.631002212365246,47.05902099609375,12600
2017-01-23,47.11251793252724,47.448819410729214,47.02080067285357,47.43353271484375,26300
2017-01-24,47.410615222130915,47.563479310514865,47.25010924136575,47.395328521728516,15900
2017-01-25,47.31888512609931,47.44882058652604,46.80679392162251,46.88322448730469,29300
2017-01-26,46.91381243057057,47.104891819680184,46.64629953643306,46.75330352783203,31600
2017-01-27,46.82208768772142,46.92144977680998,46.34821166502493,46.501075744628906,21500
2017-01-30,46.470493814962836,46.615715975966005,46.26412778272618,46.37877655029297,51400
2017-01-31,46.424654508557964,46.98260603314183,46.424654508557964,46.56987380981445,24300
2017-02-01,46.394074132724384,46.68451560723943,45.935481870494314,45.9431266784668,38500
2017-02-02,46.07305745780157,46.783872958196916,46.07305745780157,46.76094436645508,26200
2017-02-03,47.00552467175305,47.18896214847555,46.68451273203842,46.768585205078125,40800
2017-02-06,46.88321721820127,46.96729257679954,46.5774891715964,46.92143249511719,13500
2017-02-07,46.967302825612045,47.09723537860673,46.89086933946278,46.936729431152344,38200
2017-02-08,47.02845097808844,47.502329888414764,46.97494899073541,47.38003921508789,44100
2017-02-09,47.36474739935606,47.55582673801328,47.051377400583796,47.16602325439453,23400
2017-02-10,47.127811357882905,47.5176119538857,46.967305401625254,47.48704147338867,29300
2017-02-13,47.57111740112305,47.67812137319003,47.19660058324906,47.57111740112305,26400
2017-02-14,47.47940199369869,47.47940199369869,46.822088481210045,47.158390045166016,42700
2017-02-15,47.0055131531888,47.21187917056729,46.60042592406013,47.127803802490234,55700
2017-02-16,47.2424598279733,47.86919986649436,47.2424598279733,47.62461853027344,29800
2017-02-17,47.754558752494574,47.86920754783757,47.479403976183384,47.800418853759766,16300
2017-02-21,47.785132530827525,48.4348012678634,47.624626548591365,48.36601257324219,27500
2017-02-22,48.37365669279512,48.64881146736348,48.044999924909575,48.289581298828125,85800
2017-02-23,48.43479270222193,48.81695140127985,48.15199608129812,48.77873611450195,103400
2017-02-24,48.84752542448796,49.237326019653324,48.58765738916455,49.21439743041992,28400
2017-02-27,49.298479415448824,49.581278993526865,49.199120238368344,49.3978385925293,129800
2017-02-28,49.43606272886736,49.58128493925201,49.29084051848272,49.38256072998047,64100
2017-03-01,49.1991089748513,49.443690288907746,48.91630946151665,49.145606994628906,40200
2017-03-02,49.08447296580597,49.19912176216039,48.916322175323494,49.069183349609375,22600
2017-03-03,49.038613517823585,49.038613517823585,48.34308179496086,48.794029235839844,23500
2017-03-06,48.73287492335175,48.73287492335175,48.46536500629225,48.6105842590332,25200
2017-03-07,48.53415298461914,48.580013076439506,48.19785439152125,48.53415298461914,41400
2017-03-08,48.274295060542784,48.35837045531447,47.769845607552625,47.79277420043945,26300
2017-03-09,47.73161881985832,47.96855533100508,46.99023006155945,47.081947326660156,28600
2017-03-10,47.30359842983504,47.66282850294749,46.623356482090415,46.88322448730469,23500
2017-03-13,46.921449668449306,47.25775122592936,46.69979689931742,46.86030578613281,42800
2017-03-14,46.80681020816587,46.982602902913726,46.68451951113953,46.8755989074707,40800
2017-03-15,46.99023288464775,48.04499170141138,46.99023288464775,47.853912353515625,35100
2017-03-16,47.70868482562057,48.16727695845609,47.685756239452495,47.83097839355469,24600
2017-03-17,47.93034953255756,48.297221581205875,47.846274141393174,48.037353515625,41700
2017-03-20,48.12907302111714,48.213148411070236,47.8844916588753,47.96092224121094,18400
2017-03-21,48.037349198284296,48.19021326705912,47.92270333343288,48.006778717041016,25000
2017-03-22,48.1214248054964,48.396579547441725,47.83862817211466,48.3507194519043,21300
2017-03-23,48.38129640074168,48.93924781702959,48.228432320034344,48.71759796142578,21300
2017-03-24,48.791614263429395,48.968953851957195,48.629695892333984,48.629695892333984,15500
2017-03-27,48.552591353459334,48.876428086359034,48.305857764212966,48.37525177001953,9200
2017-03-28,48.36754008686251,48.61427367812889,47.974309344936856,48.583431243896484,19000
2017-03-29,48.59114111268494,48.652823037047405,48.31356509981313,48.59885025024414,14900
2017-03-30,48.49861699501064,48.560298919677734,48.190198547786295,48.560298919677734,15600
2017-03-31,48.51403322091643,48.87642443990277,48.498614946373166,48.691375732421875,21300
2017-04-03,48.66053245980486,48.85329324252233,48.48319289266033,48.76076889038086,22300
2017-04-04,48.74534940585938,49.107737690156036,48.722216111030406,48.822452545166016,18100
2017-04-05,48.9304071453029,49.2079832040988,48.81475241500245,49.14630126953125,26400
2017-04-06,49.17713721387583,49.38532218423137,48.82245802716641,49.3082160949707,13900
2017-04-07,49.36218657356695,49.60121398266802,49.36218657356695,49.47784423828125,12200
2017-04-10,49.53181363568775,49.77854722495596,49.323634559546015,49.75541687011719,18400
2017-04-11,49.739988832190924,50.04840722889258,49.739988832190924,49.97129821777344,15900
2017-04-12,49.90962585007804,50.117804912914096,49.724571258009966,49.793968200683594,21000
2017-04-13,49.74770269493192,49.77854512761505,49.61662676797303,49.6860237121582,12000
2017-04-17,49.74000077637994,50.36454391479492,49.74000077637994,50.36454391479492,24400
2017-04-18,50.38767603139912,50.71151278984951,50.38767603139912,50.69609451293945,53300
2017-04-19,50.6729542330385,50.6729542330385,50.41079651615969,50.4416389465332,11700
2017-04-20,50.44164460643648,50.46477496116398,50.20262309746201,50.418514251708984,11700
2017-04-21,50.45707823798018,50.4879206776051,50.31057812041025,50.32599639892578,29000
2017-04-24,50.534183266953825,50.534183266953825,49.223408947327734,49.8325309753418,416800
2017-04-25,49.77854779362014,50.156363202278825,49.77854779362014,50.148651123046875,42400
2017-04-26,50.00215764620631,50.140945677779754,49.70916330514841,49.90192413330078,135700
2017-04-27,49.79397205479807,49.79397205479807,49.32363522475714,49.369895935058594,19400
2017-04-28,49.3930180600233,49.3930180600233,48.76847504464773,49.046051025390625,15100
2017-05-01,49.269665842631085,49.29279619938147,48.84558969356307,49.092323303222656,41200
2017-05-02,49.076910318602515,49.34677431411404,48.64512498448711,48.791622161865234,35100
2017-05-03,48.75306190345061,48.768483120634045,48.14393706053866,48.34440994262695,36300
2017-05-04,48.05912111205358,48.40608817767704,47.72757232114104,48.39066696166992,20600
2017-05-05,48.51404890663018,48.86101902196055,48.49091854604053,48.81475830078125,13600
2017-05-08,48.8841409577601,48.8841409577601,48.50632848862424,48.66053771972656,20800
2017-05-09,48.69908539921989,48.72992783123413,48.221039468184024,48.39066696166992,14700
2017-05-10,48.421518544256955,48.98437979905193,48.421518544256955,48.83017349243164,26500
2017-05-11,48.68367302875498,49.069194675091396,48.244178587235204,49.02293395996094,11400
2017-05-12,49.05377395573477,49.25424686099704,49.015222378967955,49.14630126953125,43600
2017-05-15,49.2696641341165,49.61663123852715,49.1077428185888,49.231109619140625,26000
2017-05-16,49.20027132395851,49.20027132395851,48.88414370600957,48.968955993652344,12800
2017-05-17,48.91498532819199,49.7400043556565,48.91498532819199,49.37761306762695,23400
2017-05-18,49.516384279295224,49.925036143580165,49.20796589107914,49.91732406616211,29400
2017-05-19,49.85566329956055,50.025287886556505,49.62434795328502,49.85566329956055,27300
2017-05-22,49.83251023338728,50.08695585186051,49.83251023338728,49.97129821777344,20700
2017-05-23,50.11781433118107,50.356835870946014,50.03299909785929,50.056129455566406,22400
2017-05-24,50.17177658138004,50.38766771806094,50.17177658138004,50.256591796875,21100
2017-05-25,50.36453953882155,50.36453953882155,50.04070281982422,50.04070281982422,31800
2017-05-26,50.02528279336563,50.04070695226356,49.67831569187148,49.77854919433594,20900
2017-05-30,49.80939199401245,49.90963137980342,49.608919105023574,49.65518569946289,14700
2017-05-31,49.70145046602036,49.8402384954747,49.67060802807567,49.747711181640625,13300
2017-06-01,49.88649146224864,49.88649146224864,49.3313423719591,49.77083969116211,16700
2017-06-02,50.04071366067511,50.59586580356335,50.04071366067511,50.541893005371094,20100
2017-06-05,50.60356130372575,50.88884939534205,50.15636073435522,50.6266975402832,26200
2017-06-06,50.5727212094305,50.5727212094305,49.979020527372384,50.03299331665039,133800
2017-06-07,50.248880322606034,50.356825892244466,50.086961968148394,50.22574996948242,24600
2017-06-08,50.32600071687103,50.32600071687103,49.716881600446705,50.248897552490234,11900
2017-06-09,50.01757558176139,50.50333069051689,50.01757558176139,50.35683059692383,21400
2017-06-12,50.2951493425637,50.595855712890625,50.2951493425637,50.595855712890625,24600
2017-06-13,50.4801964721549,50.71150588989258,50.43393576512586,50.71150588989258,15300
2017-06-14,50.97366565618336,51.17413853229508,50.8271655679564,50.87343215942383,12400
2017-06-15,50.74235722946212,51.366906296950305,50.74235722946212,51.1895637512207,18800
2017-06-16,51.2820915708665,51.521113111626455,51.274379490734184,51.51340103149414,19400
2017-06-19,51.713866554800845,51.713866554800845,51.44400261462732,51.67531204223633,31000
2017-06-20,51.760136262137124,51.760136262137124,51.17414757091457,51.72929382324219,33600
2017-06-21,51.72928607021955,51.72928607021955,51.459422123577404,51.68302536010742,26000
2017-06-22,51.698450611279135,51.729287163610444,51.467135290643554,51.57508087158203,38200
2017-06-23,51.575084960099595,52.04542183544218,51.28979682637909,51.806400299072266,40400
2017-06-26,52.215049825033155,52.215049825033155,51.775555407888916,51.86037063598633,30700
2017-06-27,51.727372256561644,51.92961627593449,51.25288009643555,51.25288009643555,25000
2017-06-28,51.3073297245862,51.52512823718879,51.229545389308754,51.25288009643555,20300
2017-06-29,51.00395047975479,51.00395047975479,50.490569282162994,50.58390808105469,26100
2017-06-30,50.70836548127581,50.957278824907426,50.58390584217889,50.615020751953125,64200
2017-07-03,50.88726427562693,51.28397192181904,50.59946177125527,51.27619171142578,47600
2017-07-05,51.61067698042864,51.61067698042864,50.73948319682416,50.90283203125,60100
2017-07-06,50.83281631339505,50.83281631339505,49.6115843629354,49.63492202758789,63900
2017-07-07,49.6971635932159,49.87607288364813,49.51048002439887,49.798282623291016,22600
2017-07-10,49.78270792375984,50.093851035195584,49.214874267578125,49.214874267578125,23000
2017-07-11,49.46379159832021,49.46379159832021,48.95818474287887,49.19154357910156,31300
2017-07-12,49.666032922028364,49.86827685259093,49.666032922028364,49.74382019042969,22300
2017-07-13,49.71271107608843,49.790498353554305,49.59603164353024,49.642704010009766,14900
2017-07-14,50.156091113607864,50.156091113607864,49.93828673681559,50.03163146972656,12600
2017-07-17,50.11719354665385,50.513901223971935,50.11719354665385,50.475006103515625,21600
2017-07-18,50.591678538613884,50.591678538613884,50.25720072642546,50.41276931762695,27200
2017-07-19,50.552806172693415,50.81728001822489,50.42057221720969,50.7939453125,19900
2017-07-20,50.82504075314064,50.933945908442254,50.61502252301865,50.622802734375,346800
2017-07-21,50.723921867718495,50.809486389160156,50.599468158524914,50.809486389160156,19000
2017-07-24,50.832816016709586,50.832816016709586,50.490563899654745,50.55278778076172,122700
2017-07-25,50.56836015022229,50.56836015022229,50.12498299430425,50.296112060546875,16600
2017-07-26,50.311664124886605,50.87172070210689,50.311664124886605,50.74726104736328,22600
2017-07-27,50.44389464610021,50.467229346146,49.837168706659526,50.13275146484375,25300
2017-07-28,50.18719959808257,50.467227859508206,50.18719959808257,50.45945358276367,12800
2017-07-31,50.47500800025794,50.669471740722656,50.210540161815864,50.669471740722656,25100
2017-08-01,50.6461332203296,50.8250365247046,50.02384692396679,50.280540466308594,74400
2017-08-02,50.17943149009811,50.280550511269624,49.9927420031556,50.04719161987305,17100
2017-08-03,50.06274704738647,50.218315669747355,49.61936994563917,49.96940231323242,20700
2017-08-04,49.83716760357749,50.124976078417895,49.79049820451889,49.844947814941406,25700
2017-08-07,49.89162669659219,49.93829610452095,49.68938567191004,49.860511779785156,41100
2017-08-08,49.774940490722656,49.84494755622841,49.65048381507699,49.774940490722656,16900
2017-08-09,49.821606070617364,49.821606070617364,49.59602448217949,49.689369201660156,40800
2017-08-10,49.61159015901453,49.74382704989125,49.510471147070255,49.53380584716797,25800
2017-08-11,49.471580003345146,49.51047512967844,49.16043976364955,49.331565856933594,16300
2017-08-14,49.4793541084506,50.148309843787345,49.4793541084506,50.14052963256836,13200
2017-08-15,49.95385818338277,50.078311920166016,49.79050931566264,50.078311920166016,21600
2017-08-16,50.13273994291141,50.36609875886189,50.08607055354579,50.12496566772461,20600
2017-08-17,50.070526592080085,50.2727646115435,50.03163146972656,50.03163146972656,16900
2017-08-18,50.0938610566142,50.0938610566142,49.46379746518709,49.572696685791016,18000
2017-08-21,49.57268924229032,50.28831724738985,49.57268924229032,50.23386764526367,25900
2017-08-22,50.25721150626058,50.288326418087095,49.837169098446644,50.086082458496094,19200
2017-08-23,50.054972851055716,50.59947496387724,50.054972851055716,50.50613021850586,19800
2017-08-24,50.498348633872226,50.73948773588825,50.42834452766837,50.45167922973633,18100
2017-08-25,50.5450050543076,50.59167444097582,50.35054136377551,50.42832565307617,13400
2017-08-28,50.35054705969449,50.40499666182067,50.016069236758966,50.23386764526367,22300
2017-08-29,50.10164017360221,50.428337828278,50.10164017360221,50.156089782714844,32900
2017-08-30,50.179429584202424,50.420562744140625,49.8605061737112,50.420562744140625,8100
2017-08-31,50.55279356312247,51.027285576387676,50.490569674898175,50.53723907470703,13300
2017-09-01,50.57613395214423,50.92617229377279,50.57613395214423,50.73170852661133,15400
2017-09-05,50.84061459552114,50.84061459552114,50.49835642024994,50.82505416870117,39700
2017-09-06,50.910605398790096,51.14396426355143,50.599468158524914,50.809486389160156,12000
2017-09-07,50.77836923295228,51.338425735965494,50.77836923295228,51.22952651977539,14700
2017-09-08,51.15173567485847,51.6806772006984,51.15173567485847,51.50954818725586,13400
2017-09-11,51.5173399570714,51.74291268770314,51.5173399570714,51.69624328613281,12200
2017-09-12,51.719588804801084,51.719588804801084,50.700600426961465,50.82505416870117,22800
2017-09-13,50.95728060794887,50.95728060794887,50.57612740079933,50.622802734375,8700
2017-09-14,50.59168447868634,51.035061543685885,50.45167035634111,50.97283172607422,16900
2017-09-15,50.93393860987674,51.2606362252802,50.879489007309495,51.175071716308594,9900
2017-09-18,51.299527066670876,51.4162064858209,50.96504923020708,51.21396255493164,614800
2017-09-19,51.14396723091692,51.23731196914979,50.786154636201765,50.89505386352539,18800
2017-09-20,50.739483819971724,51.05840128122579,50.51390515978586,50.66169357299805,37900
2017-09-21,50.67725790733166,50.83282654416005,50.42056431545803,50.45167922973633,15600
2017-09-22,50.389440790964954,50.389440790964954,49.88383390582281,49.96162414550781,24400
2017-09-25,50.07052014948822,50.25720365672707,50.07052014948822,50.10940933227539,31600
2017-09-26,50.15961718764785,50.15961718764785,49.90854473158769,49.96346664428711,19800
2017-09-27,49.7594784808233,49.7594784808233,49.288718278623,49.382869720458984,28000
2017-09-28,49.406410821030555,49.806556701660156,49.33579648997586,49.806556701660156,49500
2017-09-29,49.82225751372082,49.90071656456555,49.5947220760418,49.89287185668945,29100
2017-10-02,49.87717067350985,49.97916981608103,49.62609816335034,49.696712493896484,92800
2017-10-03,49.641799105344795,49.75948768114481,49.531955237389745,49.602569580078125,12100
2017-10-04,49.673176564132994,49.89286426749834,49.52410019997466,49.845787048339844,29700
2017-10-05,49.924242666821435,50.198852260750776,49.90855026245117,49.90855026245117,20000
2017-10-06,49.57117455443097,49.75163272791253,49.429945898137525,49.70455551147461,14300
2017-10-09,49.79087313001123,49.97917904390864,49.7437988963026,49.86933517456055,27800
2017-10-10,49.963473979141874,50.21454647206056,49.6810166763533,49.75947570800781,9700
2017-10-11,49.78301958898207,49.99486258214613,49.78301958898207,49.806556701660156,13500
2017-10-12,49.83794555346231,50.12040290057528,49.806560738667386,50.09686279296875,23400
2017-10-13,50.30085667670113,50.512696675403,50.12039849701632,50.3087043762207,12200
2017-10-16,50.31655482578051,50.31655482578051,49.947793695886524,50.02625274658203,53400
2017-10-17,50.010562416269565,50.0811767578125,49.85364132472739,50.0811767578125,20300
2017-10-18,49.939930372411474,50.10469611326649,49.86931605589935,50.0026969909668,9800
2017-10-19,49.9791645856073,50.01839410002291,49.83008824059986,49.90855026245117,19000
2017-10-20,49.939941486656835,49.939941486656835,49.720250790271,49.845787048339844,12300
2017-10-23,49.971323738638205,49.971323738638205,49.70455881380696,49.82225036621094,30300
2017-10-24,49.7124107146129,49.7124107146129,49.07688166536184,49.280879974365234,57500
2017-10-25,49.147489727667605,49.3514880106189,48.919954332460534,49.20241165161133,25000
2017-10-26,49.28872118718526,49.28872118718526,48.62965506940066,48.8258056640625,30100
2017-10-27,48.802263569393034,49.48486673109956,48.778723465182296,49.375022888183594,16500
2017-10-30,48.80226687500378,49.516254895339614,48.80226687500378,49.445640563964844,14400
2017-10-31,49.46132961990906,49.46132961990906,48.99841414403446,49.375022888183594,39900
2017-11-01,49.367175088829065,49.657480093683276,49.26517894519728,49.55548095703125,25500
2017-11-02,49.61825057743872,50.04193354310823,49.46132951944028,49.55548095703125,19100
2017-11-03,49.3828790471359,50.00271572508045,49.31226470416727,49.89287185668945,20600
2017-11-06,50.07332809900832,50.489166439571,50.07332809900832,50.22240447998047,17200
2017-11-07,50.30086671561147,50.61470891258109,50.30086671561147,50.5127067565918,24200
2017-11-08,50.402850896877844,50.787310340089135,50.02624214590601,50.76376724243164,16400
2017-11-09,50.661769000324334,50.95991571186848,50.59115766839559,50.66961669921875,30900
2017-11-10,50.41070159693604,50.842235289069386,50.41070159693604,50.63823699951172,20900
2017-11-13,50.68531608213735,50.99915825321157,50.68531608213735,50.9677734375,19700
2017-11-14,50.9442181623006,50.999140073707636,50.8265266418457,50.8265266418457,17900
2017-11-15,50.881469031649004,50.881469031649004,50.136099078842676,50.143943786621094,13500
2017-11-16,50.16747257320794,50.63823577331197,50.16747257320794,50.53623962402344,18100
2017-11-17,50.371470616005105,50.52054698437285,50.159630606361425,50.24593734741211,11600
2017-11-20,50.253779141424644,50.261620854386855,50.04193317063635,50.191009521484375,24200
2017-11-21,50.316545084313546,50.58331298828125,50.316545084313546,50.58331298828125,16300
2017-11-22,50.551927385244376,50.57546449692339,50.30870258317379,50.497005462646484,12300
2017-11-24,50.528390206718086,50.69315597429379,50.528390206718086,50.63038635253906,6500
2017-11-27,50.6931658796634,50.6931658796634,50.379323695606075,50.418556213378906,13100
2017-11-28,50.3165408039976,50.3165408039976,49.68101488861252,49.90855026245117,23900
2017-11-29,49.728097552568045,50.05762910140419,49.58686889077529,49.98701477050781,14200
2017-11-30,50.15962358212912,50.15962358212912,49.82224436509709,49.94778060913086,25500
2017-12-01,50.1360919214926,50.37146903749378,49.822249780783416,50.07332229614258,25000
2017-12-04,50.19885914367495,50.19885914367495,49.806557959689044,49.82225036621094,17800
2017-12-05,50.1988610557966,50.1988610557966,49.539794921875,49.539794921875,35400
2017-12-06,49.55548602957114,49.61040795653942,49.367180142093815,49.5711784362793,66800
2017-12-07,49.571178909545914,49.916402881359645,49.42995024084471,49.50056457519531,23900
2017-12-08,49.78301786330582,50.00270555540719,49.618252094229796,49.86147689819336,12100
2017-12-11,49.92424006154063,50.057621002197266,49.869318145620845,50.057621002197266,13700
2017-12-12,50.06548088801341,50.34793524163642,50.04194078044599,50.23024368286133,11600
2017-12-13,50.21454620361328,50.47346639412535,50.11254706859154,50.21454620361328,19800
2017-12-14,50.191021012354284,50.26948006222204,50.11255896946563,50.143943786621094,13000
2017-12-15,50.27732545730776,50.5362456974349,50.27732545730776,50.40285873413086,18200
2017-12-18,50.52839825313733,50.936388887432514,50.52839825313733,50.60685729980469,51800
2017-12-19,50.66222897847158,50.66222897847158,49.06444733736519,49.24637222290039,48100
2017-12-20,49.06444461029811,49.34919763873381,48.71641480740255,48.72432327270508,33800
2017-12-21,48.82714869076737,48.82714869076737,48.32883091891711,48.33674240112305,42600
2017-12-22,48.352562024391425,48.66895191154314,48.352562024391425,48.5898551940918,25600
2017-12-26,48.68476314459709,48.97742456760029,48.56611808965592,48.87459945678711,21000
2017-12-27,48.99324595243251,49.0802541390221,48.882509357626084,48.9378776550293,20500
2017-12-28,48.96952343154533,49.15144829021996,48.81132698394027,49.12771987915039,36400
2017-12-29,49.254277270115054,49.396653773642576,49.15936060687882,49.23054885864258,38100
2018-01-02,49.1910004047643,49.206820352467695,48.89043045043945,48.89043045043945,33000
2018-01-03,48.96162354697915,49.198916751296736,48.771787173117,48.96953201293945,73400
2018-01-04,48.95370311337114,48.95370311337114,48.02034739866864,48.0440788269043,28700
2018-01-05,48.11527163499007,48.11527163499007,47.70396204231396,47.775150299072266,46400
2018-01-08,47.83841775572792,48.09153083771489,47.775140993904145,48.06780242919922,39000
2018-01-09,48.01244480444475,48.01244480444475,47.28474226895173,47.36384201049805,43400
2018-01-10,47.18982140956135,47.2610096619636,46.52539872625579,46.74687194824219,50300
2018-01-11,46.754787992251345,47.007901132745396,46.430486592409174,46.477943420410156,33900
2018-01-12,46.42256746123442,46.44629888867172,45.805604660095234,45.876792907714844,38700
2018-01-16,45.995442230183265,46.770601493257004,45.963802337646484,45.963802337646484,42500
2018-01-17,46.193197559738216,46.30393419150709,45.94799286271648,46.22483444213867,34900
2018-01-18,46.05872075190235,46.05872075190235,45.647411185299546,45.77396774291992,48300
2018-01-19,45.68696116631084,45.85306910568057,45.58413603401821,45.845157623291016,29000
2018-01-22,45.932166321187324,46.248559238562116,45.932166321187324,46.20109939575195,32100
2018-01-23,46.296018665305816,47.14236629688949,46.296018665305816,47.086997985839844,531200
2018-01-24,47.08699126554769,47.09490274733802,46.77850985734159,46.82596969604492,59100
2018-01-25,46.770614223009815,46.81016259077172,46.509589564556556,46.786434173583984,81100
2018-01-26,46.825981919100535,46.8655302863369,46.311844092986725,46.55704879760742,24800
2018-01-29,46.43048731799609,46.43048731799609,45.87680118300769,46.10618591308594,26400
2018-01-30,45.940077474319835,46.16945916955832,45.71069276173488,45.71860122680664,38000
2018-01-31,45.7660611013574,46.588680267333984,45.7660611013574,46.588680267333984,54400
2018-02-01,46.48584827767282,46.73896138209062,45.338927826022406,45.3547477722168,35400
2018-02-02,45.11745476933663,45.45757607032154,44.69823373710744,45.22819137573242,30500
2018-02-05,45.18072576148934,45.505027074769636,43.843972156474656,44.049625396728516,64200
2018-02-06,43.495947183055556,44.25528648473729,43.16373435272845,44.025901794433594,31600
2018-02-07,44.09709199359533,44.64286657507408,43.84397888183594,43.84397888183594,133500
2018-02-08,43.7095209414666,44.18411039866198,42.67333984375,42.67333984375,33300
2018-02-09,42.82360423169072,43.97843289214398,42.79196434630543,43.962615966796875,27900
2018-02-12,44.01008495773958,44.01008495773958,42.578414447300425,43.693695068359375,152700
2018-02-13,43.606682168052295,44.11290835037479,43.337749131525214,43.9547119140625,42100
2018-02-14,43.527584230225514,43.527584230225514,43.05299791912899,43.40102767944336,26800
2018-02-15,43.559227561235936,44.247378671858925,43.559227561235936,44.152462005615234,18200
2018-02-16,44.32646816157123,44.603309631347656,44.23945998039986,44.603309631347656,17900
2018-02-20,44.29483680074149,44.48467314323418,43.82025047052921,43.84397888183594,71900
2018-02-21,43.9151687513716,44.12873351304086,43.17955780029297,43.17955780029297,27400
2018-02-22,43.44849199819067,44.04963492206323,43.116279132286145,43.63041687011719,26500
2018-02-23,43.82816069829964,44.397666731341474,43.464310962676876,44.38975524902344,16900
2018-02-26,44.65868024537622,44.65868024537622,44.14454562946067,44.40556716918945,13800
2018-02-27,44.5004956935816,44.59541538549079,43.37730649544295,43.41685485839844,18800
2018-02-28,43.42476109712035,43.938895788144585,43.353572845458984,43.353572845458984,16900
2018-03-01,43.31401977114151,44.03381072422203,43.30611130675434,43.64623260498047,24200
2018-03-02,43.48013189348567,43.69369666070719,43.36939527729966,43.63041687011719,11900
2018-03-05,43.64623658202743,44.38184754825739,43.64623658202743,44.25529098510742,15400
2018-03-06,44.263198057531554,44.41348604596923,43.76488330306477,44.294837951660156,12500
2018-03-07,44.13665470390621,44.71406936645508,44.13665470390621,44.71406936645508,14200
2018-03-08,44.80106996835787,44.88807817976374,44.64287349465147,44.84852981567383,16000
2018-03-09,44.91179247667057,45.1649055480957,44.65867940524544,45.1649055480957,25100
2018-03-12,45.24400662340789,45.48920822143555,45.21236673419597,45.48920822143555,13800
2018-03-13,45.62368405904904,45.78978897985311,45.27565427012435,45.3626594543457,18500
2018-03-14,45.378474548246814,45.560399396909816,45.093721561697386,45.2835578918457,15700
2018-03-15,45.31519981183019,45.44175636514623,45.149094901355305,45.33892822265625,11000
2018-03-16,45.473399782683394,45.79770116427812,45.36266014976991,45.72651290893555,8300
2018-03-19,45.67905783616472,45.67905783616472,45.18073999673128,45.43385314941406,25000
2018-03-20,45.38638757891302,45.758145753067524,45.038354797985996,45.117454528808594,15900
2018-03-21,45.1095436007934,45.3310198324692,44.67450563664054,44.97507858276367,14000
2018-03-22,44.89279010814866,45.57988439248703,44.645118713378906,44.645118713378906,24100
2018-03-23,44.669081692852885,44.669081692852885,43.902094076211746,43.99796676635742,11300
2018-03-26,44.25363144324477,44.517285163555506,43.9500310207549,44.38945388793945,16200
2018-03-27,44.42940288188601,45.228349157632245,43.9260658747992,44.812896728515625,17500
2018-03-28,44.96469077679768,46.131154535118746,44.96469077679768,46.0512580871582,44600
2018-03-29,46.195076921582356,46.21904433639534,45.76364516851814,46.05925750732422,21500
2018-04-02,46.011313510278256,46.011313510278256,45.236334691857145,45.50797653198242,47400
2018-04-03,45.21235701628078,46.07521716402357,45.09251388988499,45.87548065185547,8300
2018-04-04,45.77961508546141,46.59454054733146,45.77961508546141,46.45872116088867,12700
2018-04-05,46.54660007818156,46.54660007818156,45.947390482157026,46.219032287597656,19100
2018-04-06,46.243006227854146,46.67443485321512,46.155121659511295,46.195068359375,25600
2018-04-09,46.29094693471656,46.65846454431268,45.95539095590845,46.1231689453125,16200
2018-04-10,46.33887345621082,46.33887345621082,46.0592435423804,46.115169525146484,13800
2018-04-11,46.10718407686166,46.354858493932554,46.01929950797399,46.0512580871582,9300
2018-04-12,46.1071890776842,46.1071890776842,45.2363375107571,45.30824279785156,17100
2018-04-13,45.33220635488145,45.691729687862306,45.316227065989764,45.65178298950195,11400
2018-04-16,45.84354338597872,45.939416096639704,45.52396362012408,45.83555221557617,10000
2018-04-17,45.88348125452925,46.378827053202336,45.71570328126323,46.24300765991211,155400
2018-04-18,46.30691488099092,46.30691488099092,46.051252374706685,46.115169525146484,12400
2018-04-19,46.1551303544514,46.1551303544514,45.02861613874454,45.292266845703125,52400
2018-04-20,45.26030085425945,45.34019425058389,44.72500534612498,44.85283660888672,23100
2018-04-23,44.80490221499241,44.88479561207434,44.58119521723506,44.7010383605957,29800
2018-04-24,44.7250180277497,45.18041722094888,44.621154144887505,44.908775329589844,11500
2018-04-25,44.8288749151621,44.92474761252263,44.5572330661922,44.9167594909668,15100
2018-04-26,45.02061075437442,45.587864792059726,45.02061075437442,45.32421112060547,14000
2018-04-27,45.65978280964704,46.60253969873035,45.65978280964704,46.482696533203125,18700
2018-04-30,46.46671133383109,46.666447885824475,46.31491265150177,46.386817932128906,7100
2018-05-01,46.338880333051414,46.970048572493184,46.330892211929715,46.882164001464844,27900
2018-05-02,46.78629843328715,46.81825397037762,46.25100280448798,46.69841384887695,8400
2018-05-03,46.52264580502696,47.06592956930137,46.52264580502696,46.7623291015625,12400
2018-05-04,46.914126127053635,47.32957855475299,46.89814683586464,47.193756103515625,10300
2018-05-07,47.44141920189998,47.657135009765625,47.24967080121804,47.657135009765625,16000
2018-05-08,47.505336427314354,47.53729500415233,47.29761177334279,47.48136901855469,10700
2018-05-09,47.36952533644545,47.82492446899414,47.36952533644545,47.82492446899414,29700
2018-05-10,48.00867434277801,48.216399001064914,47.97671576527612,48.15248489379883,30400
2018-05-11,48.36820739601668,48.36820739601668,47.92079639245248,47.952754974365234,19800
2018-05-14,48.024657310145294,48.024657310145294,47.33756307991271,47.52132034301758,16900
2018-05-15,47.273643141607245,47.273643141607245,46.594540120143904,46.61051940917969,26100
2018-05-16,46.7143856094889,46.73835302037707,46.3388799176388,46.394805908203125,20600
2018-05-17,46.34687020581663,46.4347547801665,45.931420841552246,46.01930236816406,14600
2018-05-18,45.86750111458087,46.14713106484248,45.81157512452855,45.907447814941406,28300
2018-05-21,46.02728949618022,46.5865524266092,45.80358554310373,46.45872116088867,15400
2018-05-22,46.40279265233952,46.59453801663714,46.27495834582429,46.514644622802734,7100
2018-05-23,46.56258499319487,47.31359639485155,46.56258499319487,47.225711822509766,15500
2018-05-24,47.201755850561135,47.265669979193525,46.85021747599745,47.057945251464844,7100
2018-05-25,47.337562561035156,47.40147972023429,47.24168986997436,47.337562561035156,4300
2018-05-29,47.321589480413444,47.71307451253107,47.13783219521155,47.585243225097656,12700
2018-05-30,47.58523316842276,48.56793655433329,47.58523316842276,48.44809341430664,12000
2018-05-31,48.44011226103651,48.44011226103651,48.16047924333404,48.40016555786133,11100
2018-06-01,48.30428700068256,48.695771983578545,48.30428700068256,48.59989929199219,50700
2018-06-04,48.67180368953159,49.055300568408676,48.54397241248525,49.03133010864258,29300
2018-06-05,49.15916020354771,49.28699147752006,48.73571967996514,48.79963684082031,38800
2018-06-06,48.807624340058986,48.88751774237181,48.48804463533179,48.79164505004883,8500
2018-06-07,48.711760864116904,49.01535828853736,48.53599168848721,48.87154769897461,19300
2018-06-08,48.87153455207999,49.24704021800584,48.87153455207999,49.09524154663086,8800
2018-06-11,49.00734806896786,49.06327404549929,48.879516830076405,49.039306640625,7300
2018-06-12,48.8715347499783,49.47873553341238,48.8715347499783,49.25503158569336,12500
2018-06-13,49.334928634657935,49.53466518783468,48.40815114982732,48.45608901977539,11400
2018-06-14,48.583918196532935,49.255033108171965,48.583918196532935,48.99937057495117,10500
2018-06-15,48.95142841762158,49.42280674339295,48.95142841762158,48.9833869934082,14500
2018-06-18,48.74370732496147,49.023340329363755,48.4800566583548,48.78365707397461,10900
2018-06-19,48.464084476375476,49.09525281140416,48.464084476375476,48.76768493652344,6900
2018-06-20,48.87953384360387,49.44678497314453,48.7836611429991,49.44678497314453,7700
2018-06-21,49.37487482431064,49.750380515669505,49.37487482431064,49.718421936035156,16300
2018-06-22,49.75037378165495,50.125879422186856,49.75037378165495,50.05397415161133,6400
2018-06-25,50.038009987282415,50.309651864030386,49.90218752503922,50.22975540161133,12700
2018-06-26,50.195078344208824,50.57406224935046,50.195078344208824,50.364410400390625,18800
2018-06-27,50.48536302520224,50.55793434498229,50.11444431342342,50.138633728027344,5200
2018-06-28,50.06606124871616,50.799836542401,50.06606124871616,50.767581939697266,9200
2018-06-29,50.67887519937568,51.05785903049503,50.63855849044053,50.840145111083984,10500
2018-07-02,50.72726854758067,50.79177775721431,49.96123860100742,50.49342727661133,28600
2018-07-03,50.574065276654906,51.35621947268086,50.574065276654906,50.969173431396484,16500
2018-07-05,51.082062428903804,51.51749038696289,50.8562863362666,51.51749038696289,16500
2018-07-06,51.67069838722548,51.80777585075477,51.5900618710595,51.7674560546875,7100
2018-07-09,51.767453442839376,51.767453442839376,50.94498255122295,51.13850402832031,8200
2018-07-10,51.291712056665936,51.46104411875653,51.10625269209503,51.299774169921875,11400
2018-07-11,51.28363996731401,51.598117709414936,51.28363996731401,51.388465881347656,9500
2018-07-12,51.388466394704196,51.51748172250827,51.29170566784315,51.315895080566406,8100
2018-07-13,51.60619138029067,51.60619138029067,51.03368593289806,51.041748046875,22200
2018-07-16,50.94498277809597,50.969172193848756,50.63857018269744,50.95304489135742,14000
2018-07-17,50.90466477493775,50.985298209390685,50.27571229752511,50.291839599609375,17700
2018-07-18,50.227332449561985,50.27571127886618,49.91285775521156,50.09025192260742,37000
2018-07-19,50.07412387239019,50.953041811242564,50.07412387239019,50.695011138916016,11900
2018-07-20,50.606317083112685,50.63857168905484,50.16282701729784,50.43698501586914,16900
2018-07-23,50.340224085910855,50.38860599464331,50.10638280765676,50.27571487426758,7900
2018-07-24,50.00962395412828,50.12251200279725,49.75159324975101,50.08219528198242,4500
2018-07-25,50.05799412790872,50.6708161381281,49.50967824067501,50.404720306396484,18800
2018-07-26,50.45310840315293,50.646632947817835,50.45310840315293,50.4853630065918,7500
2018-07-27,50.66276513266928,50.66276513266928,49.49356179104716,49.69514846801758,12000
2018-07-30,49.74352254426867,49.92091978734584,49.30809770139388,49.79190444946289,11300
2018-07-31,49.92091699729331,50.888533515320056,49.92091699729331,50.686946868896484,8400
2018-08-01,50.2515208992555,50.88853546458693,49.98542811528723,50.880470275878906,142500
2018-08-02,50.50149030831123,50.70307696585171,50.42085379971407,50.4853630065918,21000
2018-08-03,50.50150210471303,51.40460968017578,50.50150210471303,51.40460968017578,9800
2018-08-06,51.332034005116796,51.69489065797422,51.332034005116796,51.477176666259766,18200
2018-08-07,51.48523051396489,51.69488235794066,51.27558174595738,51.68681716918945,18900
2018-08-08,51.46911012721833,51.58199817040891,51.340091705322266,51.340091705322266,23200
2018-08-09,51.332034005116796,51.57393741503216,51.332034005116796,51.477176666259766,7000
2018-08-10,51.428783423592094,51.5497366398869,50.96110401091953,50.99335861206055,11300
2018-08-13,50.79984115969685,51.06593704223633,50.79984115969685,51.06593704223633,13000
2018-08-14,51.0014203159755,51.5336089266687,51.0014203159755,51.36427688598633,8700
2018-08-15,51.50135534794305,52.1061183606093,51.50135534794305,52.00128936767578,50600
2018-08-16,51.944849556930755,52.32383346557617,51.83196151843255,52.32383346557617,190000
2018-08-17,52.22705605496022,52.88825988769531,52.22705605496022,52.88825988769531,163500
2018-08-20,53.00116563384799,53.13824308173421,52.66249538056801,52.75119400024414,74800
2018-08-21,52.69475972599101,52.69475972599101,52.30771672487772,52.46091842651367,11500
2018-08-22,52.33996167962888,52.33996167962888,51.87227916693727,52.057735443115234,11200
2018-08-23,52.00934651134328,52.1061103009448,51.95290250539288,52.02547073364258,38000
2018-08-24,51.86422074015853,52.27545928955078,51.70295385707076,52.27545928955078,14900
2018-08-27,52.36414683735233,52.36414683735233,51.815830938199156,52.0819206237793,13600
2018-08-28,52.17868528201923,52.72700119018555,52.0738624436698,52.72700119018555,12100
2018-08-29,52.67862030259137,52.77537794899144,52.62217629154606,52.670555114746094,9800
2018-08-30,52.73506936515511,52.73506936515511,52.428653717041016,52.428653717041016,6300
2018-08-31,52.37220551235183,52.72699995992707,52.323826688386454,52.62217712402344,12200
2018-09-04,52.428649381058406,52.59798756834644,51.985162474736846,52.0657958984375,109800
2018-09-05,51.985166774041964,52.56573731579877,51.985166774041964,52.428653717041016,10000
2018-09-06,52.62217712402344,52.75118937190976,52.533478512129626,52.62217712402344,104400
2018-09-07,52.283512049926166,52.283512049926166,51.791646269983175,51.89646911621094,13800
2018-09-10,52.04967673054602,52.54960769721462,52.04967673054602,52.339962005615234,6800
2018-09-11,51.98516956656345,52.52542034618844,51.98516956656345,52.39640808105469,25800
2018-09-12,52.44479136237412,52.48510500717744,52.25126987228134,52.27545928955078,11400
2018-09-13,52.42865754440199,52.67056400510562,52.380278713036006,52.59799575805664,16400
2018-09-14,51.74326868673665,51.92066595335775,51.74326868673665,51.82390213012695,8900
2018-09-17,51.82389520169782,52.331897515822035,51.82389520169782,52.25932312011719,8900
2018-09-18,52.2996424274606,52.323831841825736,51.815835684348315,51.89646911621094,9800
2018-09-19,51.82389255319465,51.82389255319465,51.211070499157806,51.28364181518555,8900
2018-09-20,51.380403377710756,51.67068862915039,51.18687885142834,51.67068862915039,12700
2018-09-21,51.67876073685819,52.03355527878927,51.477177123445664,51.75133514404297,10300
2018-09-24,51.65455895003232,51.65455895003232,50.48535889235458,50.719200134277344,11600
2018-09-25,50.80789289990652,51.082050839897036,50.759514077299166,50.92078399658203,10800
2018-09-26,50.87928612470221,50.93625244708747,50.22010040283203,50.22010040283203,16800
2018-09-27,50.23637098398838,50.60258523050942,50.23637098398838,50.342166900634766,5700
2018-09-28,50.285205510420596,51.18039321899414,50.285205510420596,51.18039321899414,12300
2018-10-01,51.107150385207866,51.15597999102565,50.59445038963197,50.6351432800293,161700
2018-10-02,50.64327684470034,50.82231561712839,50.529344209312114,50.56189727783203,35400
2018-10-03,50.57003629900487,50.716522009593525,49.585329214605736,49.99223327636719,14000
2018-10-04,49.715534989548594,49.82946762233952,49.24352482006458,49.7318115234375,11800
2018-10-05,49.66670476148382,50.12243839133121,49.66670476148382,49.81319046020508,27700
2018-10-08,49.84574002733068,50.85486331383369,49.84574002733068,50.5374755859375,12100
2018-10-09,50.5863154723302,50.91997669619939,50.317760391865626,50.85487365722656,21200
2018-10-10,50.57818351290686,51.09902029139525,50.32590184013752,50.35031509399414,12200
2018-10-11,50.36656949924423,50.36656949924423,48.877302684196216,48.942405700683594,12000
2018-10-12,49.040073011736276,49.23538831480268,48.55178941071742,48.76337814331055,27300
2018-10-15,48.79594390329579,49.65858180086573,48.79594390329579,49.227264404296875,11300
2018-10-16,49.235390925997166,50.25265106909628,49.22725421080227,50.15499496459961,8600
2018-10-17,50.15500473172276,50.27707411000734,49.85389343553664,50.02479553222656,11400
2018-10-18,50.04919752019901,50.325892394894446,49.984091382891144,50.130577087402344,11900
2018-10-19,50.29334136540177,50.59444950158045,50.244514864872684,50.52934646606445,21800
2018-10-22,50.45610238307196,50.700244193071484,49.6097412109375,49.6097412109375,14000
2018-10-23,49.52022450860238,50.236376547281715,49.45512147113974,49.93526840209961,20500
2018-10-24,50.317751419409355,51.30245837957684,50.317751419409355,50.91183090209961,21600
2018-10-25,50.90370155519616,51.514057696396186,50.7572158329536,51.34315872192383,10400
2018-10-26,51.26991481554184,51.35943421113521,50.220101529017114,50.5130729675293,20800
2018-10-29,50.81417709725167,51.53846892040042,50.81417709725167,51.49777603149414,26300
2018-10-30,51.52219077235596,52.37668863729338,51.23735608108918,51.994197845458984,21900
2018-10-31,51.994201133451675,51.994201133451675,50.91183793059987,51.0013542175293,104500
2018-11-01,51.24549262296623,51.351285431635354,50.863001855594156,51.28618240356445,71800
2018-11-02,51.23734904860845,51.23734904860845,49.943394252068785,50.309608459472656,17300
2018-11-05,50.35030934532069,51.432675674390325,50.334032809797264,51.20480728149414,17300
2018-11-06,51.04204569998799,51.676815032958984,51.04204569998799,51.676815032958984,19300
2018-11-07,51.904684769723374,52.21393585205078,51.74192561713482,52.21393585205078,7200
2018-11-08,52.15696590963752,52.40111085951121,51.872137378459534,52.39297103881836,76300
2018-11-09,52.49062513829384,52.726630244444344,52.33599960453855,52.61269760131836,14500
2018-11-12,52.67780173087704,53.27187817464986,52.67780173087704,52.76731491088867,14500
2018-11-13,52.84870755369635,53.07657286084358,52.62897585833013,52.81615447998047,21800
2018-11-14,52.90567520640255,52.90567520640255,52.58829049079836,52.5964241027832,64100
2018-11-15,52.523189811625436,52.523189811625436,51.77448454158405,52.07559585571289,12500
2018-11-16,52.18950606687538,52.96262741088867,52.18950606687538,52.96262741088867,8800
2018-11-19,52.913801915241244,53.288159119085314,52.791735662752195,53.223052978515625,16200
2018-11-20,53.13353221296775,53.572989337150155,53.084705713235195,53.29629135131836,30000
2018-11-21,53.23932310777023,53.50788126431901,52.99518440906828,53.05215072631836,12600
2018-11-23,52.97890790453784,53.16608650592542,52.661523231245965,53.06028747558594,14900
2018-11-26,53.26373939710934,53.26373939710934,52.61269662121227,52.970767974853516,22200
2018-11-27,52.86498251339586,53.43465200658567,52.799876364083175,53.41023254394531,23300
2018-11-28,53.37766826489898,53.72760598291984,53.32070194842409,53.58926010131836,24500
2018-11-29,53.58926420299024,53.87409580716545,53.36139891965008,53.784576416015625,16000
2018-11-30,53.84968188487164,54.49259104562586,53.735749244622866,54.468177795410156,12500
2018-12-03,54.720461785688066,54.720461785688066,54.289144431875314,54.51700973510742,59800
2018-12-04,54.606523766941066,54.91577482710104,53.914788104728515,53.93920135498047,35300
2018-12-06,53.85782144142737,55.44474478632712,53.49161027225456,55.43661117553711,15800
2018-12-07,55.32269635658938,55.32269635658938,54.69606042756529,54.96461868286133,10400
2018-12-10,54.858821690790926,54.858821690790926,54.02059390789385,54.67978286743164,17900
2018-12-11,54.915788024690265,55.05413394860799,54.67978286743164,54.67978286743164,10500
2018-12-12,54.95646174794854,55.02156788814694,53.4916108466641,53.57299041748047,20100
2018-12-13,53.49161032524985,54.25658573410297,53.49161032524985,53.74388885498047,19400
2018-12-14,53.61368669812061,53.98803775799501,53.61368669812061,53.90665817260742,12600
2018-12-17,53.90501032846247,54.11833481080555,52.214839935302734,52.214839935302734,35200
2018-12-18,52.70712537482958,53.01070230200332,52.50201048192558,52.821990966796875,13600
2018-12-19,52.97787404792793,53.15017240784668,52.28047413596033,52.551231384277344,26900
2018-12-20,52.48559518994751,52.92044435128127,52.009719924459596,52.37893295288086,22200
2018-12-21,52.510208999119996,53.568618650423076,51.78819274902344,51.78819274902344,27800
2018-12-24,51.74716628153599,51.78818925357724,49.37600281723764,49.4416389465332,46200
2018-12-26,49.6385517600665,50.820030212402344,49.04781096897256,50.820030212402344,68500
2018-12-27,50.541080962324116,50.87747440381587,49.57292361757173,50.84465789794922,32100
2018-12-28,51.26308583841602,51.574866048342436,50.53286632109921,51.016944885253906,38200
2018-12-31,50.8610675195431,51.148231506347656,50.434421646395805,51.148231506347656,41500
2019-01-02,50.67235292030651,50.67235292030651,49.36780222301182,49.64676284790039,127600
2019-01-03,49.46626772591525,50.78722841626459,49.37601528672076,50.3687858581543,53100
2019-01-04,50.483645284774504,51.02515672384135,50.27852726800899,50.31955337524414,33000
2019-01-07,50.655945327144785,50.87747002455105,50.360574890799825,50.56569290161133,11600
2019-01-08,50.88566896606098,51.722550701886504,50.82002970998745,51.58306884765625,67900
2019-01-09,51.829216671524286,51.829216671524286,51.041564273299926,51.43539047241211,22600
2019-01-10,51.435387393499816,52.37893142416592,51.38616107771523,52.255859375,17000
2019-01-11,52.14920234976483,52.46097946166992,52.09997290216555,52.46097946166992,35700
2019-01-14,52.30509897365171,52.5102170088425,52.18202690059611,52.39535140991211,10700
2019-01-15,52.44457573213058,53.1501822470127,52.44457573213058,52.92865753173828,232000
2019-01-16,52.87122307727713,53.535803461975284,52.8055838082512,53.478370666503906,18500
2019-01-17,53.322475450577635,53.757324624709526,53.322475450577635,53.716304779052734,62600
2019-01-18,53.7737310697774,53.88039016723633,53.502973830415435,53.88039016723633,19800
2019-01-22,53.8229666974023,54.03629118894336,53.42093713464446,53.896812438964844,44100
2019-01-23,53.94602787622314,54.05268697062189,53.64245101719054,53.97884750366211,23800
2019-01-24,54.085513242535775,54.241404927096426,53.82296245047316,54.159358978271484,20300
2019-01-25,54.24959193921948,54.70905409558245,54.24959193921948,54.70084762573242,40600
2019-01-28,54.602410714211125,55.39826324665343,54.561384612876154,55.28339767456055,35000
2019-01-29,55.29979107422118,55.9233512878418,55.250558518078776,55.9233512878418,45900
2019-01-30,55.78390221720873,56.28439075183806,55.71826919965378,56.169525146484375,49400
2019-01-31,56.1120703924335,56.71101760864258,55.570562216136786,56.71101760864258,50000
2019-02-01,56.645380129110634,56.645380129110634,55.21776079090031,56.00541305541992,52300
2019-02-04,56.07925961889494,56.54692840576172,55.60338435935905,56.54692840576172,244400
2019-02-05,56.67819855585279,57.01458876913268,56.12027743116823,56.79306411743164,344800
2019-02-06,56.86692551985776,56.98999760037269,56.36643698288148,56.57976150512695,148300
2019-02-07,56.52231616136336,57.13767016770107,56.37463094945412,57.03921127319336,22900
2019-02-08,57.03100367311026,57.16227592241274,56.719220344072156,57.10484313964844,21700
2019-02-11,57.244318613246406,57.35919043196224,56.957154715715546,57.186885833740234,87100
2019-02-12,57.10484625773423,57.10484625773423,56.25976115389946,56.45667266845703,35800
2019-02-13,56.456667644448125,56.82588374355469,56.202323366624036,56.79306411743164,55500
2019-02-14,57.02278962093939,57.02278962093939,56.653579817922434,56.82587814331055,30100
2019-02-15,56.94896355825596,57.13766860961914,56.80947856324748,57.13766860961914,21100
2019-02-19,56.957168075643374,57.13767292777459,56.87512212277599,57.047420501708984,20700
2019-02-20,56.87512093849912,56.87512093849912,55.96439648331326,56.31719970703125,122800
2019-02-21,56.03003323910558,56.374629974365234,55.81670876788099,56.374629974365234,23100
2019-02-22,56.40745095716889,56.87511975471651,56.27617243028305,56.60436248779297,18100
2019-02-25,56.628976768782906,56.628976768782906,56.06285532455769,56.144901275634766,23900
2019-02-26,56.35821972879963,56.35821972879963,56.038236172027254,56.21873474121094,14400
2019-02-27,55.964387855710044,56.16950583183845,55.57876505903602,56.10386657714844,13700
2019-02-28,56.16950413190394,56.981769540072655,56.03823188620064,56.308982849121094,11000
2019-03-01,56.456675386467055,56.456675386467055,55.43108540336917,56.07105255126953,29800
2019-03-04,56.128490350405606,56.489493759822274,55.85773309856484,56.407447814941406,21300
2019-03-05,56.40742807431439,56.793050765974776,56.374608455906895,56.65357208251953,11100
2019-03-06,56.596163452617596,57.178697843462686,56.30079302068138,56.31719970703125,22900
2019-03-07,56.57154831963779,56.88333172125075,56.28438433897215,56.448482513427734,18500
2019-03-08,56.25974476350637,56.82587224509424,56.25153829371024,56.5715217590332,14700
2019-03-11,56.58794745716119,57.30996046944912,56.58794745716119,57.301753997802734,20500
2019-03-12,57.38381128976788,57.679181698225065,57.36739834501785,57.58072280883789,138300
2019-03-13,57.67918273283293,57.958140201543834,57.67918273283293,57.79404830932617,88500
2019-03-14,57.72841872411727,57.999176025390625,57.67919240014229,57.999176025390625,12800
2019-03-15,57.99917266887085,58.17147105251753,57.59713684732346,57.73662185668945,24000
2019-03-18,57.78584585462398,57.794052327716784,56.678209855880326,57.0720329284668,46300
2019-03-19,57.07201242799208,57.07201242799208,56.66177655657821,56.842281341552734,11400
2019-03-20,56.86711429986579,57.26397975853861,56.38757037712518,57.040740966796875,32700
2019-03-21,57.57815343181332,58.09903336916025,57.15648511607816,58.05769729614258,12300
2019-03-22,58.07422440374339,58.735664582622256,58.07422440374339,58.123836517333984,19100
2019-03-25,58.13210228849291,58.44628922470171,57.900600108946186,58.2643928527832,33700
2019-03-26,58.338797845401984,58.56203658142111,58.272658875434175,58.51242446899414,21500
2019-03-27,58.66952628111803,58.66952628111803,58.10730395459029,58.33880615234375,19600
2019-03-28,58.768729111227124,58.768729111227124,58.264382463732076,58.710853576660156,16300
2019-03-29,59.25654974979542,59.25654974979542,58.33880441604291,58.45455551147461,26400
2019-04-01,58.42974486746039,58.42974486746039,57.61948730675663,58.24784851074219,76800
2019-04-02,58.289197657405516,58.6529904131058,57.87579909245938,58.60337829589844,17600
2019-04-03,58.603362509750596,58.768725675961626,58.19823379146323,58.55375671386719,21800
2019-04-04,58.793540909537825,58.793540909537825,57.95020435481832,58.198246002197266,9500
2019-04-05,58.189977928525224,58.471092224121094,58.04115419743595,58.471092224121094,12900
2019-04-08,58.438007075723576,58.58683077496066,57.900587811369654,58.02460861206055,13900
2019-04-09,58.48763105389999,58.48763105389999,57.875802903718586,57.96675109863281,20000
2019-04-10,58.06597452278481,58.4463005065918,58.01636239761868,58.4463005065918,28000
2019-04-11,58.42974091030739,58.66124305482999,58.198238765784794,58.388404846191406,19800
2019-04-12,58.39667193622705,58.61164093017578,57.85098917677041,58.61164093017578,15600
2019-04-15,58.710850144777716,58.710850144777716,58.338787751772756,58.55375671386719,35200
2019-04-16,58.56203554096473,58.65298371951061,56.784420652968976,56.9993896484375,25400
2019-04-17,57.040732745235644,57.0490024828392,55.99897289380307,56.147796630859375,34900
2019-04-18,56.31315222787631,56.85883504577393,56.172598231686464,56.74308395385742,18800
2019-04-22,56.676955418020604,56.676955418020604,55.39541712551399,55.88322448730469,34400
2019-04-23,56.03203183560377,56.718274883042724,55.95762313087365,56.60252380371094,30900
2019-04-24,56.792696252753636,57.2557006219066,56.743084136086225,57.1564826965332,27400
2019-04-25,57.28877362341435,57.40452471642939,56.79269660935539,57.346649169921875,30100
2019-04-26,57.46241864811106,57.90062025586566,57.46241864811106,57.726993560791016,36000
2019-04-29,57.71043586659136,57.79311430892958,56.99112017153114,57.024192810058594,93000
2019-04-30,57.0820723000347,57.98327810740966,56.95805147396589,57.82619094848633,95100
2019-05-01,57.975008342029405,58.603369524971,57.8592572658054,57.90886306762695,60000
2019-05-02,57.98327240957532,58.446283027536204,57.82618526608845,58.16516876220703,17900
2019-05-03,58.49588460199993,58.760459375443226,58.22304009277274,58.710853576660156,21600
2019-05-06,58.371865108222316,58.70258515944506,58.289186672406714,58.404937744140625,13400
2019-05-07,58.48763707383036,58.48763707383036,57.173032443245624,57.487213134765625,89900
2019-05-08,57.602955304463585,57.99155097004053,57.37972285187768,57.40452575683594,16600
2019-05-09,57.412812823222154,57.87581734342121,57.11516525796177,57.726993560791016,14600
2019-05-10,57.56161343431026,58.62818239581661,57.56161343431026,58.4793586730957,11800
2019-05-13,58.34707939748963,58.98371047957947,58.33054622863991,58.9093017578125,19700
2019-05-14,59.37230260849824,59.37230260849824,58.72740182680853,58.892765045166016,15900
2019-05-15,58.9754494270847,59.44672360783096,58.95064651882897,59.25655746459961,15300
2019-05-16,59.27307353829755,59.769150431425196,59.107710368615045,59.595523834228516,28600
2019-05-17,59.43018225324219,59.760902404785156,59.182146870556636,59.760902404785156,20800
2019-05-20,59.98415209069999,59.98415209069999,59.000261195716945,59.091209411621094,16200
2019-05-21,59.4053841324114,59.711301401131585,59.36404805261423,59.57074737548828,13500
2019-05-22,59.727810957715135,59.83529860020992,59.504578552771,59.78568649291992,10700
2019-05-23,59.72781147994691,60.19082207359383,59.678205680183424,60.182552337646484,17500
2019-05-24,60.347919311463414,60.60423070505695,60.347919311463414,60.48847961425781,20000
2019-05-28,60.943222688676755,60.943222688676755,59.760902404785156,59.760902404785156,36200
2019-05-29,59.48806091941514,59.6120817712285,58.884502446132714,59.132537841796875,23000
2019-05-30,59.57072844789387,59.57072844789387,59.132520723945284,59.388832092285156,22100
2019-05-31,59.24000844909146,60.281774472909426,59.2234689760368,60.02546310424805,34600
2019-06-03,60.281780406945565,60.3231164777298,59.61207045744282,60.099884033203125,93000
2019-06-04,60.11642488448823,60.11642488448823,58.95890751922339,59.50459671020508,28400
2019-06-05,59.802236419115395,60.92668099220354,59.68648532847056,60.91841125488281,17000
2019-06-06,61.149904319324754,61.149904319324754,60.53807631599651,61.058956146240234,30400
2019-06-07,61.84444057318278,61.84444057318278,61.191269949121654,61.2491455078125,23100
2019-06-10,61.28222780205786,61.28222780205786,60.629057075193394,60.951507568359375,77000
2019-06-11,60.959754943847656,61.116842108550024,60.42233554975266,60.959754943847656,123200
2019-06-12,61.01763126146652,61.397957187703675,60.90188016687093,61.03416442871094,44400
2019-06-13,61.12513502816311,61.23261642456055,60.91016592740435,61.23261642456055,20700
2019-06-14,61.182998185655116,61.60466656100199,61.182998185655116,61.38142776489258,22800
2019-06-17,61.46464302649381,62.047329018032435,61.46464302649381,62.02235794067383,47500
2019-06-18,62.38028809439829,62.44687551343852,61.29816156316879,61.71436309814453,57400
2019-06-19,61.53125730437874,62.23879891848888,61.21494630121044,62.0556755065918,24400
2019-06-20,62.471876379655114,62.87975225876194,62.38863096084107,62.46355056762695,30400
2019-06-21,62.29706573346479,62.72159323426147,61.31483584456601,61.739356994628906,40500
2019-06-24,61.989081408594096,61.989081408594096,61.51461173078899,61.59785079956055,29200
2019-06-25,61.7060640000834,61.90584539587821,60.87366056980756,60.89031219482422,27400
2019-06-26,60.7238173196763,60.74879475293225,59.358676435406636,59.66666793823242,32600
2019-06-27,60.01627911452231,60.38253861373696,60.01627911452231,60.2660026550293,18300
2019-06-28,60.27431245054443,60.95688274906037,60.27431245054443,60.69883346557617,20200
2019-07-01,61.01515936218276,61.01515936218276,59.70828654376504,60.50739288330078,42800
2019-07-02,60.848666309882105,61.79760535095123,60.840340500544514,61.78096008300781,33800
2019-07-03,61.87253079776324,62.64666602050552,61.87253079776324,62.56342697143555,18200
2019-07-05,62.28041313008496,62.396949081178626,61.27320592378508,62.197174072265625,14800
2019-07-08,62.31370728227573,62.9047128227485,62.31370728227573,62.85477066040039,16300
2019-07-09,62.87142489707819,63.262655493219434,62.71326622611038,63.254329681396484,24600
2019-07-10,63.53734740816268,63.75376770043009,63.162762100961295,63.59561538696289,28900
2019-07-11,63.662202527500384,63.73711577067569,62.6633148300339,62.954654693603516,24800
2019-07-12,63.029578949635216,63.029578949635216,62.58840621634993,62.81315231323242,16900
2019-07-15,62.83812569016539,63.26265316725629,62.72991554338017,62.754886627197266,33700
2019-07-16,62.73825144316362,62.9546717715343,62.3803176991851,62.64668655395508,30300
2019-07-17,62.83811519829324,62.8714120880677,62.1888417245221,62.56342697143555,38400
2019-07-18,62.58839576891035,62.796496559363455,62.16386837818102,62.6216926574707,15500
2019-07-19,62.77985479804128,62.77985479804128,61.264881059675545,61.289852142333984,62900
2019-07-22,61.37310996160055,61.472994312430586,61.081763669721184,61.12338638305664,34000
2019-07-23,61.189951316235685,61.81425361733109,61.01514743401674,61.764305114746094,21000
2019-07-24,61.889179760485135,62.338678273165414,61.25655151848333,61.556217193603516,48000
2019-07-25,61.556216871420865,61.68107862718954,61.148341063260375,61.522926330566406,29400
2019-07-26,61.58951826498027,61.81427071193903,61.33980108592219,61.72270584106445,30000
2019-07-29,61.98074204344314,62.53845066806813,61.92247407297087,62.16387176513672,26600
2019-07-30,62.15556105589854,62.521820588270465,61.87254694505406,62.213829040527344,11800
2019-07-31,62.322037231976914,62.5884060334121,61.45633703962926,61.72270584106445,27800
2019-08-01,61.73935799884407,62.38031216645533,61.256562507789795,62.10561752319336,45200
2019-08-02,62.21381053565548,62.938003572695855,62.03068082393961,62.6216926574707,35500
2019-08-05,62.729912298475455,62.729912298475455,60.75711421943968,61.54790115356445,34500
2019-08-06,61.64778568480716,62.65499290459362,61.339800531678385,62.347007751464844,56800
2019-08-07,62.34701321623315,63.58729245003932,61.68941379676983,63.20438766479492,32000
2019-08-08,63.19604684610741,64.02845001220703,62.946329706716824,64.02845001220703,30300
2019-08-09,63.88695469979099,64.21991729736328,63.56231791360968,64.21991729736328,26200
2019-08-12,64.26153143546824,64.51958077381761,63.92857520011813,64.25321197509766,108200
2019-08-13,64.25321765905971,64.27818874384664,63.420814295582254,64.05343627929688,45500
2019-08-14,64.11168905665562,64.82755628753736,63.34587966804376,63.420799255371094,27000
2019-08-15,63.86198752753745,64.51126113966441,63.42913421896366,64.46131896972656,59300
2019-08-16,64.57784971223639,65.05231934048592,64.09505427275911,64.93578338623047,31800
2019-08-19,65.32700319685523,65.65995938233746,64.76928824963497,65.42688751220703,63400
2019-08-20,65.7432242298751,65.77651477768676,64.98573407711211,65.06065368652344,88100
2019-08-21,65.14388017158397,65.44354584986515,64.92745354821807,65.30203247070312,37600
2019-08-22,65.41857661195951,65.68495178222656,65.09393981161355,65.68495178222656,22300
2019-08-23,65.54343962388337,66.15942269066548,64.77763004709526,64.99405670166016,31400
2019-08-26,65.18549856019284,65.71823614917358,64.87751341231107,65.47684478759766,25700
2019-08-27,65.82647021605156,66.05121636642741,65.44356536865234,65.44356536865234,39800
2019-08-28,65.5850549272949,65.67661979578219,65.30203451086157,65.47684478759766,54600
2019-08-29,65.75151704962718,66.02621158827526,65.42688035876363,65.88470458984375,28700
2019-08-30,65.98461271307035,66.11780030136431,65.78483768136317,66.00959014892578,29900
2019-09-03,65.81811730901573,66.76705639905849,65.81811730901573,66.60057830810547,64600
2019-09-04,66.98348549534614,67.23320264108631,66.6921456499498,67.0750503540039,65100
2019-09-05,67.07504936314719,67.29979542606654,66.10945863183213,66.36750793457031,73200
2019-09-06,66.45906921763014,66.74208961132409,66.36751070723217,66.58393096923828,45200
2019-09-09,66.59225342992997,66.83365111070133,65.84308930869682,65.95962524414062,68500
2019-09-10,65.67661324069856,65.88471403908434,64.07840063327154,64.78594207763672,73400
2019-09-11,64.94408510700218,65.0689468383789,64.44464453222673,65.0689468383789,142500
2019-09-12,65.66827570683758,66.05118034541978,64.885814812365,65.15218353271484,133300
2019-09-13,65.0523061022474,65.34364592859795,64.12833811672714,64.34476470947266,70400
2019-09-16,64.52788689121309,65.102247074673,64.36140880796212,65.08560180664062,75000
2019-09-17,65.33532378331321,66.08448791503906,65.33532378331321,66.08448791503906,82700
2019-09-18,66.2842743976251,66.55064320725073,65.31868984425722,65.79315948486328,28200
2019-09-19,66.02621708925298,66.35085380716366,65.84308738156346,65.89303588867188,29900
2019-09-20,66.00958858257252,66.08450183615993,65.6183579896598,65.68495178222656,82400
2019-09-23,65.70158927709198,66.02622603900667,65.59337914003136,65.7348861694336,21100
2019-09-24,66.08596925868426,66.32896394514458,65.62511616492391,66.03569030761719,32900
2019-09-25,66.04407766998361,66.32897044479236,65.91001537040962,66.17814636230469,27600
2019-09-26,66.35410222692377,66.88198328346127,66.3205850561163,66.7227783203125,46500
2019-09-27,66.82331928338934,66.82331928338934,66.04406276518984,66.4211196899414,30800
2019-09-30,66.42950963988008,66.84846467685485,66.42950963988008,66.58871459960938,70300
2019-10-01,66.53845432559439,66.5552097173584,65.63350974439322,66.10273742675781,121200
2019-10-02,65.98540787894346,66.40436284960343,65.88485638459669,66.28705596923828,19000
2019-10-03,66.6724946518242,67.27579084034686,66.31219311660904,66.99089813232422,59900
2019-10-04,66.93227172719904,67.47691469476449,66.93227172719904,67.46015930175781,116700
2019-10-07,67.61097826099684,67.85397299395186,66.68089739762509,67.39311981201172,63500
2019-10-08,67.51881519950075,67.71153099338895,66.8736206724006,67.30095672607422,58700
2019-10-09,67.5188025586805,67.87072329334966,67.30932501765166,67.41825103759766,54600
2019-10-10,67.41825617484719,67.81207500482986,66.94902849286666,67.48529052734375,50500
2019-10-11,67.63611305136939,67.63611305136939,67.06633385389289,67.1501235961914,50600
2019-10-14,67.34285222847346,67.46853365762522,67.00768683432307,67.27581787109375,52300
2019-10-15,67.30932475943007,67.6193474276052,66.68089213875437,67.14173889160156,39900
2019-10-16,67.13336447885476,67.30932484573992,66.5719598118434,67.2339096069336,48400
2019-10-17,67.31767801048987,67.59418981056989,67.23388829939613,67.49364471435547,35400
2019-10-18,67.40986696709571,68.08857851509087,67.29256006107126,68.03829956054688,44500
2019-10-21,68.10533929901035,68.38185119628906,67.75341855306333,68.38185119628906,34100
2019-10-22,68.70862636246395,68.86783132288514,67.9964040750609,68.06343841552734,37900
2019-10-23,68.12210721734392,68.23103325058973,67.5523279804659,68.13886260986328,58600
2019-10-24,68.23101280947168,68.59131437180214,67.65285285316914,68.08856964111328,44600
2019-10-25,67.89584868793877,67.89584868793877,66.71439887021693,66.85684204101562,80000
2019-10-28,66.78982137315892,66.78982137315892,66.21166128862889,66.5384521484375,124800
2019-10-29,66.68089552027553,67.03281627144119,66.48817336068623,66.68927001953125,56700
2019-10-30,66.60546032217427,67.00765991210938,66.23678429020815,67.00765991210938,93600
2019-10-31,67.20040518616618,67.66125841980914,66.99930849909853,67.30095672607422,52500
2019-11-01,67.38474110468249,67.74504276967797,66.44628571139037,66.97416687011719,63800
2019-11-04,66.85685262289513,66.85685262289513,65.75919235586522,65.94352722167969,69700
2019-11-05,65.59996645767748,65.85971647949258,64.06658981531156,64.41851043701172,224600
2019-11-06,64.46044041614701,64.97994710983423,64.34313348414479,64.56936645507812,138400
2019-11-07,64.41850565194189,64.64474488676184,63.26219238392837,63.723045349121094,95300
2019-11-08,63.5219662650583,64.04985374958046,63.371142182730125,63.51359176635742,87500
2019-11-11,63.58900443449788,63.88227172533923,63.40466316804118,63.49683380126953,47000
2019-11-12,63.53871867036484,64.09173596211771,62.977320488400906,63.094627380371094,88800
2019-11-13,63.20355551115141,63.94929494640203,63.20355551115141,63.8487434387207,35900
2019-11-14,63.907382093572664,64.30120074989813,63.907382093572664,64.22579193115234,64400
2019-11-15,64.22579240380203,64.61123017441062,64.18389435347166,64.57771301269531,48700
2019-11-18,64.75369280906574,65.31509105311106,64.72855652839907,64.93803405761719,37200
2019-11-19,65.19777039959988,65.3485944445418,64.88774781309101,65.16425323486328,70200
2019-11-20,65.16427471722189,65.4743037986819,64.80397306845666,65.0134506225586,32700
2019-11-21,64.89612587037588,64.89612587037588,63.848738387685856,63.8906364440918,43700
2019-11-22,64.0414679557805,64.1085022967387,63.2957284926737,63.69792175292969,31200
2019-11-25,63.81522761385613,64.36824488048862,63.81522761385613,63.8906364440918,57000
2019-11-26,64.0581995388744,64.9463882446289,64.0581995388744,64.9463882446289,65300
2019-11-27,64.92964461086295,65.23129272460938,64.72016710924716,65.23129272460938,35400
2019-11-29,65.27318652899109,65.48266401695784,64.88774871826172,64.88774871826172,13700
2019-12-02,64.59450343124027,64.89615165753774,63.82362747192383,63.82362747192383,70900
2019-12-03,63.76494174164137,64.51906192581684,63.76494174164137,64.41851043701172,47200
2019-12-04,64.30123541153758,64.82074210522478,64.30123541153758,64.56936645507812,63500
2019-12-05,64.56096155431668,64.68664292746087,64.30958602253762,64.66150665283203,34900
2019-12-06,64.61963910661612,64.98831525999243,64.61963910661612,64.644775390625,27500
2019-12-09,64.73692445268867,64.82071416904341,64.29283320253752,64.70340728759766,17900
2019-12-10,64.60286156650984,64.70341307077014,64.01632710685679,64.20066833496094,149400
2019-12-11,64.24256284368009,64.25932462483837,63.04435120072029,63.29572677612305,31700
2019-12-12,63.26220967941941,63.43817002530544,62.06399803507949,62.17292404174805,91500
2019-12-13,62.18970092817581,62.59189427567645,61.544506443802696,62.01374053955078,79700
2019-12-16,62.077108218967076,62.3982737086091,61.5277584146075,62.313758850097656,135900
2019-12-17,62.31378573865432,62.541976599907194,61.426363221183124,61.54468536376953,326800
2019-12-18,61.49393838806464,62.14470975609027,61.32490225813854,61.984127044677734,50800
2019-12-19,61.93342582547191,62.3729133605957,61.83201058511234,62.3729133605957,42300
2019-12-20,62.40671525696912,63.074393542900474,62.40671525696912,62.85465621948242,45300
2019-12-23,62.981427862323606,63.13355717990698,62.339109808589455,62.44052505493164,320700
2019-12-24,62.34757540434354,62.65183413039586,62.16164524782002,62.550418853759766,175600
2019-12-26,62.558844851022585,62.770135203927794,62.3813617283506,62.761688232421875,179700
2019-12-27,62.922271382948516,63.0236930847168,62.77014205433138,63.0236930847168,36100
2019-12-30,62.76169991241961,63.13356661804993,62.719439254745886,63.091312408447266,59300
2019-12-31,62.94763975410625,63.69983307360009,62.778603562715205,63.67447280883789,31200
2020-01-02,63.936460721703135,63.936460721703135,62.45742828275858,62.78704071044922,126800
2020-01-03,62.62647583528883,63.56460576555618,62.54196096144173,63.55615234375,164700
2020-01-06,63.55614140803764,63.995628993337114,63.38711168942734,63.801239013671875,124600
2020-01-07,63.6744594555316,63.6744594555316,62.736336194350514,63.04058837890625,51500
2020-01-08,63.14202087660146,63.37866508734219,62.922277060311714,63.234989166259766,219700
2020-01-09,63.234997768273104,63.437834769633135,63.01525392209106,63.311065673828125,136300
2020-01-10,63.201173808237435,63.92801318958639,63.201173808237435,63.82659149169922,430900
2020-01-13,63.83505775030201,64.578804121582,63.826604328427024,64.56189727783203,59900
2020-01-14,64.71401604466745,64.71401604466745,63.81814691462249,64.2829818725586,51000
2020-01-15,64.39285524209133,65.01827293200168,64.39285524209133,64.84078979492188,41900
2020-01-16,65.07742779677186,65.64368438720703,64.88303783763081,65.64368438720703,51500
2020-01-17,65.59298295429903,65.82117371666337,65.54227532890037,65.68595123291016,26200
2020-01-21,65.71975225405494,66.49729919433594,65.71975225405494,66.49729919433594,59500
2020-01-22,66.5226420515371,66.75928617282649,65.71974143315259,65.88031768798828,40900
2020-01-23,65.82963121540863,66.46350236444496,65.7113091167675,66.42969512939453,37200
2020-01-24,66.4550552368164,66.63253840158536,66.20995759554363,66.4550552368164,37400
2020-01-27,66.26913178578673,66.4973226069247,66.15925663836265,66.32829284667969,42500
2020-01-28,66.184589960575,66.67478514077551,66.0409140640552,66.42123413085938,34300
2020-01-29,66.6156340887195,66.70014895534311,66.05783081054688,66.05783081054688,24200
2020-01-30,65.92260840037416,66.50577199960655,65.75357865037108,66.40435028076172,71800
2020-01-31,66.3620782138545,66.55646819621353,65.93949746340236,65.98175811767578,41400
2020-02-03,66.08318328857422,66.56492511145915,66.02402223832767,66.08318328857422,49500
2020-02-04,66.23531158794302,66.66633932667678,66.06627541269087,66.42969512939453,31600
2020-02-05,66.47195274526533,66.57336799770783,66.05782541896068,66.16769409179688,124500
2020-02-06,66.3282854919949,66.79312050516235,66.3282854919949,66.64944458007812,68500
2020-02-07,66.79311643402784,67.00440682206313,66.61563328184668,66.73395538330078,23800
2020-02-10,66.92832576916896,67.34245300292969,66.8522578987653,67.34245300292969,26400
2020-02-11,67.41008416900662,67.69743598872216,67.1565331355524,67.30020904541016,25000
2020-02-12,67.57065438793506,67.89181986113545,67.13962669717148,67.6129150390625,46800
2020-02-13,67.4607827498232,68.3904590010326,67.4607827498232,68.1876220703125,77800
2020-02-14,68.3735580881263,69.21871948242188,68.33129743918363,69.21871948242188,27300
2020-02-18,69.2018051147461,69.39619505143594,68.7623240746768,69.2018051147461,30300
2020-02-19,69.3201358289455,69.3201358289455,67.97633228564918,68.0016860961914,51000
2020-02-20,68.06930539011347,68.91446685791016,67.68053188869543,68.91446685791016,42500
2020-02-21,69.04971528045344,69.35397403901023,68.73700954665593,69.16803741455078,29000
2020-02-24,68.02704483820088,69.41310913159371,68.02704483820088,68.8975601196289,40900
2020-02-25,68.96516876639237,68.99897599607056,66.9114263119488,66.99594116210938,59400
2020-02-26,67.10582852962561,67.8580217951856,66.72550196231951,66.73395538330078,34700
2020-02-27,65.95640629752408,66.3789870607465,62.89691925048828,62.89691925048828,104300
2020-02-28,61.45169040306672,61.84891733013843,59.28807907884509,61.12207794189453,248400
2020-03-02,61.69676804804521,63.251861572265625,60.9783823124419,63.251861572265625,133100
2020-03-03,63.34485487399038,64.91685585498597,62.83775923936263,63.378662109375,73700
2020-03-04,64.31679158484435,65.92259979248047,64.31679158484435,65.92259979248047,32300
2020-03-05,65.26337576893349,65.82117903762246,64.65485842267579,65.22111511230469,34200
2020-03-06,64.14778345832082,64.43513538218335,62.203908692161136,64.2745590209961,64000
2020-03-09,60.85162194627117,61.68832994257283,59.16129911443031,60.116329193115234,49200
2020-03-10,61.41788285892437,61.63762664794922,58.56123939388266,61.63762664794922,105800
2020-03-11,60.56427612490458,60.56427612490458,57.09910881989072,57.36956024169922,69600
2020-03-12,53.44801660982799,55.38343406449418,50.878724783222566,51.174530029296875,218200
2020-03-13,53.55787426903507,55.01154961015264,50.81955327890483,54.55516815185547,95000
2020-03-16,49.264465514540724,49.788464751445055,44.48085146555101,44.700592041015625,307000
2020-03-17,45.131632292229504,47.667117180016874,43.31453349970092,46.762794494628906,145800
2020-03-18,43.83853160912252,45.435886528931356,40.08601523839643,41.81859588623047,136300
2020-03-19,41.19317348804428,43.68639736767802,40.10291436446837,42.51162338256836,97900
2020-03-20,42.782076102685,44.14278669317938,40.153623206617276,40.46633529663086,66400
2020-03-23,39.80710506412509,40.07755648418946,37.4744607600611,38.65768814086914,126000
2020-03-24,39.86626960190602,41.51433530377087,39.09717270424049,41.015689849853516,172200
2020-03-25,41.470879453429575,45.52744188821025,40.59124369963519,43.42656707763672,100500
2020-03-26,43.70839546828589,46.65474163501689,43.11058558176338,46.63766098022461,163800
2020-03-27,45.18582962938429,49.592536767264136,44.972326370266465,48.302978515625,70100
2020-03-30,48.302982894780165,48.81538945999732,45.93736617835139,47.986995697021484,79100
2020-03-31,47.80765446521138,47.80765446521138,45.792182963961196,47.14152526855469,66600
2020-04-01,45.04918599381822,45.04918599381822,42.77751153183535,43.62298583984375,81800
2020-04-02,43.41801869704645,44.28911230076912,41.93203472415462,42.87998962402344,128100
2020-04-03,42.63232931607228,43.29846170137424,41.41963236520668,42.14554214477539,79800
2020-04-06,43.614441160746516,46.53516714814715,43.614441160746516,46.338741302490234,111300
2020-04-07,48.51649325153267,49.268022555788114,46.75722480743068,46.92802810668945,103800
2020-04-08,48.02970198716363,50.4294769035216,47.13298555479465,50.24159622192383,55700
2020-04-09,51.06998226275593,54.229831355503,51.06998226275593,53.24771499633789,83000
2020-04-13,53.00005109234009,53.00005109234009,50.933337815858906,51.078521728515625,74500
2020-04-14,51.932529944943944,52.94880420773569,51.932529944943944,52.265594482421875,75100
2020-04-15,50.882098917743676,51.06997957282957,49.4644341318517,49.925601959228516,68300
2020-04-16,49.823119693962184,50.122022947702845,48.74706472269466,49.09720993041992,68000
2020-04-17,50.224514645471835,51.24932782170283,50.224514645471835,51.06144714355469,53300
2020-04-20,49.94268211332602,50.386769284395825,48.50793994765472,48.525020599365234,59000
2020-04-21,47.39773442943309,47.978463688471926,46.85116648158524,47.29525375366211,64900
2020-04-22,47.85890183038082,48.53357305886859,47.70517918951521,48.251747131347656,59700
2020-04-23,48.13217697690387,48.46524155178245,47.01341868633619,47.27816390991211,44300
2020-04-24,47.585605114143156,47.80764705936519,46.79991146484765,47.4489631652832,29600
2020-04-27,47.671008680649074,49.276554143345685,47.671008680649074,49.08013153076172,41200
2020-04-28,50.16473767839383,50.98458958285373,49.669408449989795,49.68648910522461,116500
2020-04-29,50.97604273097163,51.26640732647527,49.83166500255158,50.7027587890625,69600
2020-04-30,50.028091101378,50.08787176031063,49.15699731118633,49.91706848144531,50200
2020-05-01,48.823934427390405,48.823934427390405,47.739340500330215,48.251747131347656,42800
2020-05-04,47.534359160374585,48.294430140540605,47.124433348300805,48.20903015136719,47000
2020-05-05,48.567728777627856,49.242399973689686,48.42254810034459,48.465248107910156,96700
2020-05-06,48.77269424644949,48.77269424644949,47.346490512100374,47.36357116699219,45600
2020-05-07,47.80765986415832,49.28510234998725,47.773498553343316,48.251747131347656,111700
2020-05-08,48.88371525785002,49.89998975679292,48.80685394227943,49.78896713256836,23100
2020-05-11,49.276554678770616,49.87436447797468,48.73852553370683,49.02035140991211,28600
2020-05-12,49.21677224048572,49.21677224048572,46.518091173549244,46.58641052246094,56600
2020-05-13,46.244811602204,46.40707292167295,45.47619849355847,45.655540466308594,37700
2020-05-14,44.83569409546397,45.77510733529579,43.77671626815732,45.75802993774414,83100
2020-05-15,45.48474270988928,45.79218799064934,44.8100747413346,45.75802993774414,85500
2020-05-18,47.235467592187355,49.61816175900029,47.235467592187355,49.21677780151367,62800
2020-05-19,49.03743633663291,49.21678158440275,48.45671035832718,48.73853302001953,39700
2020-05-20,49.14845944186005,49.14845944186005,48.422549518579274,48.87517547607422,34300
2020-05-21,48.59334988015004,49.584005010810806,48.59334988015004,48.926414489746094,28000
2020-05-22,49.08867399252577,49.29363857578501,48.77269004872758,49.27655792236328,43400
2020-05-26,50.97603911810228,51.68487153192994,50.77107780509762,51.403045654296875,48200
2020-05-27,52.48764959523829,52.77801420859978,51.232252427947444,51.83005905151367,83900
2020-05-28,52.41932389767382,52.41932389767382,51.454288202602456,52.01793670654297,53800
2020-05-29,51.71904506349076,52.01794840636957,50.958970512823605,51.428680419921875,47700
2020-06-01,51.53115129147254,52.80363226136739,51.42012867476458,52.53888702392578,30400
2020-06-02,52.70968313113398,53.08544767639107,52.47909923138495,52.871944427490234,35800
2020-06-03,53.30750532162309,54.93013179427608,53.30750532162309,54.77640914916992,56300
2020-06-04,54.520196974945435,54.520196974945435,53.674722564128906,54.19567108154297,48100
2020-06-05,55.66457468278295,57.312820243111986,55.66457468278295,56.61252975463867,58600
2020-06-08,57.61172808072358,58.07289597771313,56.92852144917138,57.92771530151367,102300
2020-06-09,57.28719472742188,57.28719472742188,56.06595585284342,56.826026916503906,41000
2020-06-10,56.68084555440992,56.68084555440992,54.981354981219184,55.143619537353516,44200
2020-06-11,52.76093355395478,53.401443443034395,51.744659036090425,51.83005905151367,107700
2020-06-12,53.86260874167199,53.86260874167199,51.94107916730753,53.56370544433594,37900
2020-06-15,51.90828445722685,54.49810451934882,51.83084780249561,54.067901611328125,79800
2020-06-16,55.874756175214685,56.35658133488223,54.82506002218855,55.15201187133789,62800
2020-06-17,55.57361115883534,55.9177748145483,54.04209306569507,54.119529724121094,23000
2020-06-18,53.61188460289964,53.947442327377495,53.33655501962615,53.75815200805664,35700
2020-06-19,54.575541183415204,54.575541183415204,51.856658935546875,51.856658935546875,40000
2020-06-22,52.0545506423593,52.21802656196264,51.07368856036405,52.04594802856445,41900
2020-06-23,52.49335741041777,52.49335741041777,51.46947567056705,51.581329345703125,48200
2020-06-24,50.92741823718144,51.0048548906465,49.12916997977082,50.230491638183594,70100
2020-06-25,49.8863325835996,51.06508772148803,49.8863325835996,51.03067398071289,41900
2020-06-26,51.02206595108035,51.10810850489139,50.18747451333414,50.41117858886719,28200
2020-06-29,50.73812319297213,51.12530311706475,49.9895679001022,51.07368087768555,54600
2020-06-30,51.03067431472378,52.04595352346474,51.03067431472378,51.70178985595703,50900
2020-07-01,51.770614745952926,53.70652777110095,51.61574472355368,53.57746887207031,70600
2020-07-02,54.24858002749374,54.584137733378384,52.8977433087242,53.181678771972656,86200
2020-07-06,54.12812847424254,54.162545493794326,52.570792802494296,52.59660720825195,58600
2020-07-07,52.03735154456164,52.03735154456164,51.27159077299883,51.28879928588867,26700
2020-07-08,51.26298047672101,51.615746732635934,50.9446279592412,51.142520904541016,20600
2020-07-09,51.04787142253596,51.04787142253596,50.13584020491432,50.73812484741211,45800
2020-07-10,50.46280077497826,51.392037319205265,50.46280077497826,50.95323181152344,25200
2020-07-13,51.03066881517987,51.50389134536309,50.55744300280904,50.6520881652832,51700
2020-07-14,50.53162642370408,51.47807466407593,50.53162642370408,51.12530517578125,18100
2020-07-15,51.572716167671565,51.82223460690276,51.22855585904425,51.55550765991211,31300
2020-07-16,51.15973160611018,51.55551751366198,50.76394569855837,50.93602752685547,28500
2020-07-17,51.16833663132284,51.848054754129436,50.67790556245036,51.65876770019531,36600
2020-07-20,51.48667683612744,51.615739003041874,50.16165128026323,50.325130462646484,39300
2020-07-21,50.67790257343031,50.936023655161996,50.20467676103665,50.23909378051758,36000
2020-07-22,50.127237257477496,51.72759246826172,49.86911619042559,51.72759246826172,34900
2020-07-23,51.52969993089253,51.839446526574754,50.70371119719824,51.29738998413086,29600
2020-07-24,51.28018228315177,51.28878817882712,50.74673162784319,50.849979400634766,17400
2020-07-27,50.79836524902681,50.8499875025538,49.86052268442596,50.84138488769531,68600
2020-07-28,50.57465281254715,52.39010960939858,50.57465281254715,52.2696533203125,51600
2020-07-29,52.43312840929592,52.992393493652344,52.05455103788071,52.992393493652344,53300
2020-07-30,52.52777189085153,53.336555419698115,51.942695701459876,53.32794952392578,49000
2020-07-31,53.16447618702762,53.241912841796875,52.166405571217034,53.241912841796875,45900
2020-08-03,53.1042458665848,53.1042458665848,51.95990460212538,52.34708786010742,63900
2020-08-04,52.12338386623493,53.026809281195966,52.08036095137064,52.90635299682617,32200
2020-08-05,53.216094952361196,53.259117866118665,52.36429508783836,52.665435791015625,40700
2020-08-06,52.55358716487109,53.345158915260384,52.4417334932943,53.16447448730469,52100
2020-08-07,52.99239560985978,54.14533956224303,52.99239560985978,54.02488327026367,26300
2020-08-10,54.067897399884565,54.85086650020788,53.93883522465615,54.360435485839844,72300
2020-08-11,54.64437584546058,55.06597616967233,53.345164414370075,53.51724624633789,45000
2020-08-12,53.723737980739806,53.792572021484375,53.17307878353415,53.792572021484375,36900
2020-08-13,53.45701430934517,54.14533830625168,52.75148180224253,52.82891845703125,95600
2020-08-14,52.966581549707364,53.57746887214097,52.75148010246841,53.16447448730469,175600
2020-08-17,53.173076693912634,53.60327958509669,52.9837896536792,53.59467697143555,33400
2020-08-18,53.72374143198155,53.72374143198155,52.79450479754927,53.259124755859375,23000
2020-08-19,53.517236324613016,53.517236324613016,52.02012893089069,52.071754455566406,41500
2020-08-20,51.84805053446823,53.1214539692316,51.83084530730087,52.914955139160156,28300
2020-08-21,52.87193428453839,53.207492003732725,52.35568886238846,53.104244232177734,83900
2020-08-24,53.23330984020692,53.70653240855633,52.48475765819285,53.680721282958984,57400
2020-08-25,54.0162704820839,54.0162704820839,53.173073263621816,53.70652389526367,118300
2020-08-26,53.861400178367674,53.861400178367674,52.63101965808537,52.914955139160156,41100
2020-08-27,52.8289101656963,54.21416055610274,52.8289101656963,54.10231018066406,45000
2020-08-28,54.28298828661021,54.60133743286133,53.603267089268876,54.60133743286133,33300
2020-08-31,54.59274879364019,54.59274879364019,53.86140189262354,54.093711853027344,30500
2020-09-01,53.88722014695033,54.26579754528114,53.56026499982632,54.239986419677734,54900
2020-09-02,54.27438924386104,55.33268450300727,54.093701565341085,55.31547927856445,36100
2020-09-03,55.39292840340387,56.253334286699605,54.816458037045955,55.169227600097656,36600
2020-09-04,55.255259172790645,55.66825026314978,54.308810863790505,55.160614013671875,34400
2020-09-08,55.23804688314087,55.23804688314087,54.32601888281525,54.480892181396484,51600
2020-09-09,55.00573858428543,55.71987691567187,54.566929823938075,54.82505416870117,27300
2020-09-10,54.82505319183402,54.82505319183402,54.291599285536876,54.429264068603516,73800
2020-09-11,54.377648643556235,54.377648643556235,53.568865069729945,54.05069351196289,17500
2020-09-14,54.257196984984816,55.81453283837949,54.257196984984816,55.69407653808594,33200
2020-09-15,55.70266976463422,56.2361237248691,55.22945051231931,55.33269500732422,42300
2020-09-16,55.67685404123363,56.10705690654779,55.358501557726235,55.37571334838867,27700
2020-09-17,55.06596670383088,55.49616956870456,54.35182837269063,54.54972457885742,55400
2020-09-18,54.69599964566587,54.69599964566587,53.3967882557646,53.4398078918457,30500
2020-09-21,52.91495080756771,52.957970436339664,51.521094485795444,51.830841064453125,37100
2020-09-22,51.77922983614587,52.95798505730919,51.632959119313185,52.55359649658203,39500
2020-09-23,52.71919596712675,52.71919596712675,50.8983039855957,50.8983039855957,22400
2020-09-24,50.811593144013784,51.80875033120654,50.690200785439444,51.13241958618164,49900
2020-09-25,51.08038835796292,52.22494950579282,50.82893089017016,52.20760726928711,42400
2020-09-28,52.87526839098806,53.61229855647856,52.83191445365177,53.32615661621094,34600
2020-09-29,53.56894855770369,53.56894855770369,52.15559082473452,52.66717529296875,35200
2020-09-30,52.814580947995466,53.34350767093829,52.2683119857126,52.866607666015625,23900
2020-10-01,53.135402241630096,54.548763275146484,53.135402241630096,54.548763275146484,62900
2020-10-02,53.64698484661356,55.962122367701895,53.49958078405003,55.80604553222656,33000
2020-10-05,55.75402671109315,56.16155445604161,54.94762745635142,55.93611526489258,32400
2020-10-06,55.97080166698015,56.30896708070993,55.294467531826506,55.50257110595703,48000
2020-10-07,55.701993357344264,55.73667783438483,54.999650889588665,55.38984298706055,28900
2020-10-08,55.54592042468764,56.40434640718937,55.54592042468764,56.30029296875,27900
2020-10-09,56.56041234546838,56.56041234546838,55.6759748278303,55.90142059326172,27000
2020-10-12,55.79737372713763,56.178896357225504,55.49389282383479,56.02281951904297,23400
2020-10-13,55.83205842555268,55.87541567564837,54.66148544223234,55.285789489746094,27400
2020-10-14,55.05167729364838,55.277119777748844,54.56610454090938,54.71350860595703,51700
2020-10-15,54.210592788571574,55.41585015160535,54.210592788571574,54.921607971191406,37500
2020-10-16,54.90427290484585,54.90427290484585,54.019838543411346,54.158573150634766,30100
2020-10-19,54.392688712162474,54.392688712162474,53.04002380371094,53.04002380371094,57800
2020-10-20,53.31749698388754,53.84642040923635,53.31749698388754,53.50825500488281,24800
2020-10-21,53.49090523345617,53.67299707051752,53.1527398767178,53.55160140991211,22200
2020-10-22,53.62097142483595,54.331986626906634,53.56027524717335,54.25394821166992,22700
2020-10-23,54.4013514038979,54.817555150667495,54.18457841239123,54.4620475769043,23200
2020-10-26,54.002495255869015,54.002495255869015,53.28281052852085,53.89844512939453,26900
2020-10-27,53.9504651293215,54.11521141803535,52.90995407104492,52.90995407104492,26100
2020-10-28,52.094891217679574,52.23362581141706,51.0630495757942,51.25381088256836,63700
2020-10-29,51.17578577225356,52.45908192489798,50.82894754388719,52.2162971496582,45700
2020-10-30,51.85210990040912,52.43306336081981,51.54862897103387,52.2856559753418,28800
2020-11-02,52.76255181295386,53.78572073328863,52.31166684154303,53.742366790771484,46600
2020-11-03,54.4186918165337,55.62395246064258,54.31464170392702,55.33781051635742,40800
2020-11-04,55.49389708569632,55.658646709593654,54.61813547769804,54.99098205566406,27900
2020-11-05,55.33781217489363,55.363823876901535,54.60945474943033,54.81755828857422,33500
2020-11-06,54.89559597619781,55.55458444399898,54.21059249903929,54.349327087402344,28300
2020-11-09,57.06333202235287,62.04911186281546,56.915927945197545,57.019981384277344,103900
2020-11-10,57.57491103240185,59.222387181499094,57.16737672750344,59.12700653076172,131200
2020-11-11,59.213715206034415,59.213715206034415,58.311938705808174,58.81485366821289,58000
2020-11-12,57.73099666595671,58.624100517837235,57.3494740048085,57.8870735168457,32100
2020-11-13,57.99977847628472,59.44782040689383,57.99977847628472,59.36978530883789,23300
2020-11-16,60.50566594823011,61.069276952510286,59.28306992592858,60.15016174316406,40900
2020-11-17,59.57789466106,60.2368864791046,59.14434863097044,59.96809005737305,38900
2020-11-18,59.95073642315603,60.14149770912041,58.129844665527344,58.129844665527344,24800
2020-11-19,58.0951630321049,58.389971131807506,57.2280710465511,58.35529327392578,29900
2020-11-20,58.36398468826987,58.36398468826987,57.835057818953,58.199241638183594,18600
2020-11-23,58.59809908238471,58.84088386734524,57.75701849492198,57.81771469116211,40400
2020-11-24,58.433332229858955,59.05763955908134,58.433332229858955,58.676116943359375,62300
2020-11-25,58.88422474507818,58.88422474507818,58.12117950134468,58.57207107543945,32700
2020-11-27,58.814857719603815,58.814857719603815,57.44485063746262,57.69630813598633,28800
2020-11-30,57.74833818533426,57.861064403208246,57.14137630212192,57.37548828125,39000
2020-12-01,58.086492289879125,58.1732001683873,57.670291826885055,58.00845718383789,33900
2020-12-02,57.80903956824549,58.745500799682866,57.731004439986854,57.97378921508789,25000
2020-12-03,58.09516431965664,58.9709290967837,57.93041472182631,58.64142990112305,39400
2020-12-04,59.10099854768775,59.47384178626567,59.005617890948635,59.46517562866211,25100
2020-12-07,59.20504235182508,59.86403414250223,59.20504235182508,59.595237731933594,25200
2020-12-08,59.508534331361034,59.56923051975298,59.09233378678441,59.196380615234375,32800
2020-12-09,59.0749842512666,59.196376619857276,58.17320764503023,58.788848876953125,38300
2020-12-10,58.520035429717595,58.624088848059955,57.64427729970306,57.78300857543945,40200
2020-12-11,57.574921409386036,58.04315197501887,57.53156415473201,58.02580642700195,23300
2020-12-14,58.71725700946258,59.067809134823904,57.788299560546875,57.788299560546875,36000
2020-12-15,57.946069196859824,59.155467457844736,57.49034925882274,59.14670181274414,38700
2020-12-16,59.38330973657601,59.89160333511159,59.07657911171157,59.29567337036133,69300
2020-12-17,59.58487084312407,59.803965094908406,59.12039209913744,59.73386001586914,44300
2020-12-18,59.95296414551459,59.95296414551459,58.1213324219801,58.45435333251953,55600
2020-12-21,57.840877804075305,58.287831913795365,57.23617557834966,58.23524475097656,45400
2020-12-22,58.23524582765504,58.75231170654297,58.01615158949799,58.75231170654297,37600
2020-12-23,58.60333716142387,59.19927383732186,57.972344600328775,58.14761734008789,32800
2020-12-24,58.33165240169844,58.655914306640625,58.086267905515626,58.655914306640625,11200
2020-12-28,58.80489560585042,59.015224214576655,58.54198651649911,58.98017501831055,51800
2020-12-29,58.98892576160004,59.4183552476711,58.41928613753331,58.612083435058594,34300
2020-12-30,58.620858794334694,59.28690720692077,58.620858794334694,58.927589416503906,18600
2020-12-31,58.71725440742317,59.54105086258212,58.48063557786973,59.46217346191406,24400
2021-01-04,59.59364819591782,59.716340466128884,57.201135554347594,57.262481689453125,182600
2021-01-05,57.420220891036564,57.6831366783154,57.183602031466584,57.20989227294922,38900
2021-01-06,57.60426170541092,58.27030339460298,57.157307574491355,58.07749938964844,28800
2021-01-07,58.10381029097958,58.10381029097958,57.1397900343335,57.50787353515625,36800
2021-01-08,57.41147033750418,58.03369732649268,57.29753702610237,57.98987579345703,34400
2021-01-11,57.797065406317145,58.007400718344,57.174838485580565,57.38517379760742,42900
2021-01-12,57.28001488299211,57.69191324078735,57.14855696447039,57.560455322265625,70200
2021-01-13,57.59549541712371,58.64714510442275,57.59549541712371,58.550743103027344,74800
2021-01-14,58.64715259796835,59.03276065282042,58.44558961382404,58.67344284057617,18700
2021-01-15,58.73479587995204,59.698816130516704,58.41930624530858,59.523536682128906,32200
2021-01-19,59.86532134136102,59.86532134136102,58.515699719797425,58.56828689575195,41600
2021-01-20,58.62962669117463,60.18957678924081,58.33165501373399,59.99677276611328,38100
2021-01-21,59.93542165751892,59.93542165751892,59.16421231533771,59.821495056152344,33800
2021-01-22,59.69879585697423,60.093162781023125,59.32195352869917,59.98799514770508,55700
2021-01-25,59.725086093747485,60.470005109298185,59.45340471256545,59.98799514770508,41500
2021-01-26,60.189576111354235,60.50507238451392,59.87407983819455,60.11069869995117,29400
2021-01-27,59.523516612747954,60.03181681234945,58.454335739870686,58.7435417175293,63900
2021-01-28,58.99770364627832,60.093174975633026,58.55074947175821,59.37454605102539,30200
2021-01-29,58.9976996164436,59.87407662006649,58.279070740921874,58.98017501831055,39900
2021-02-01,59.43588028467196,60.364837646484375,58.682195625993,60.364837646484375,36100
2021-02-02,60.592703854886174,60.74168633677377,60.05811336225354,60.31226348876953,28300
2021-02-03,60.189559715269326,60.592692246440116,59.37452901266495,60.43494415283203,39300
2021-02-04,60.46126423318292,61.30258558565677,60.46126423318292,60.925743103027344,31700
2021-02-05,61.363919127979116,61.363919127979116,60.785513742118376,61.12730026245117,30500
2021-02-08,61.20616112737161,61.381440523805416,60.645280431234035,61.29380416870117,33500
2021-02-09,61.398974430971286,61.62683433777561,61.16235556768603,61.61806869506836,23800
2021-02-10,61.7407682081291,62.59085512258322,61.7232436068802,62.2227783203125,35300
2021-02-11,62.58208397414106,62.83622741699219,61.98614735435997,62.83622741699219,37000
2021-02-12,62.74859672290047,62.76612800854484,62.266593347302795,62.757362365722656,25400
2021-02-16,62.89757288818121,62.89757288818121,61.907269308207894,62.310401916503906,40100
2021-02-17,62.22277187369615,62.49444662538322,61.723237212018354,62.25782775878906,17700
2021-02-18,62.24907555202767,62.39805808115968,62.02121559285481,62.196495056152344,16600
2021-02-19,62.44185269315927,62.72229302727955,62.021188848866366,62.45937728881836,70900
2021-02-22,62.511980823933904,63.221844143020505,62.22277477311095,62.99398422241211,89900
2021-02-23,63.186779024936016,64.2209041304901,63.186779024936016,64.0456314086914,118500
2021-02-24,63.97552028835963,64.65032762891393,63.90540852444532,64.57145690917969,40900
2021-02-25,64.71169677870637,65.10607057639459,62.98523910997353,63.30073547363281,58300
2021-02-26,63.48475947727461,63.48475947727461,61.828407287597656,61.828407287597656,33400
2021-03-01,62.56456752911819,63.33577705506883,62.170200465147076,62.18772506713867,95700
2021-03-02,62.17893719483122,62.55577952209429,61.477839699935394,62.213993072509766,36300
2021-03-03,62.21401965936816,62.643449329776224,61.8722330637228,62.196495056152344,27500
2021-03-04,62.178944307245196,62.62589844099074,60.96078083503103,61.56548309326172,39500
2021-03-05,62.12637104086376,62.45063296946029,60.95202895597233,62.292884826660156,70800
2021-03-08,62.696023428145665,63.94924304637602,62.29289073303882,63.502288818359375,27700
2021-03-09,63.77395858334505,64.25596866252043,63.458468978879935,63.467227935791016,22300
2021-03-10,63.70384492082593,64.41370813620411,62.993975019222006,64.0456314086914,32000
2021-03-11,64.41372767949002,64.72045837881346,63.9229585605725,64.17710876464844,52600
2021-03-12,63.92294336892846,65.71075333096638,63.92294336892846,65.69322204589844,82700
2021-03-15,66.01748610548393,67.09542615432034,65.64940934179472,66.74488067626953,56000
2021-03-16,66.62217833729042,66.7886921112297,65.72827671589373,66.15769958496094,48800
2021-03-17,65.98242986436658,66.289160499119,65.52671004739751,66.25410461425781,38700
2021-03-18,65.81592323974877,65.97367139566468,65.46537103924373,65.74581146240234,40000
2021-03-19,65.94736324745219,65.94736324745219,64.13326329002112,64.15955352783203,51000
2021-03-22,64.26472629983682,64.73797067691973,63.97552028835963,64.57145690917969,33800
2021-03-23,64.78180114116573,65.21998974199,64.49259505992713,64.84314727783203,34300
2021-03-24,64.80808180964415,65.5705322694402,64.66786495494084,64.76426696777344,70700
2021-03-25,64.88510007805986,65.2290602456919,63.650367993067334,65.08795166015625,50500
2021-03-26,65.47599918125592,66.14628340379714,65.22023274464482,66.09336853027344,29100
2021-03-29,66.0669067825991,66.08454282970693,65.13203479594458,65.68766784667969,29100
2021-03-30,65.89051186460343,66.15509966922801,65.70530309286517,65.9169692993164,14100
2021-03-31,66.25212259397361,66.25212259397361,65.19377797890323,65.26433563232422,40500
2021-04-01,65.5553757140203,66.61371351652024,65.39662437077054,66.56079864501953,48700
2021-04-05,67.02821609824537,67.02821609824537,65.71411216668395,66.4284896850586,36300
2021-04-06,66.47259874773212,66.82537349648658,66.26974721132599,66.81655883789062,48500
2021-04-07,66.8165712383802,67.27518253412289,66.64017710251898,67.1869888305664,54200
2021-04-08,67.28400283546331,67.42511141312302,66.96650012479375,67.02823638916016,49900
2021-04-09,66.94005998465144,67.18700510592883,66.73720836145937,66.88713836669922,21300
2021-04-12,66.78127594389157,67.21342969487915,66.46377330638127,67.16051483154297,32700
2021-04-13,67.2222684803377,67.76907348632812,67.06351712049408,67.76907348632812,55900
2021-04-14,67.98954351504513,67.98954351504513,67.13405739987488,67.16051483154297,37600
2021-04-15,67.43390695848689,68.20120600333549,67.13404714041113,68.18356323242188,27500
2021-04-16,68.35114468981227,68.66864731957435,68.18357198834163,68.34232330322266,46200
2021-04-19,68.46581015961308,68.64220428466797,68.1306714151306,68.64220428466797,60300
2021-04-20,68.756857936084,69.75345954631797,68.69512167224204,69.57707214355469,50300
2021-04-21,69.57706780611005,70.23853061835884,69.40949507380776,70.0533218383789,85800
2021-04-22,70.24733342894784,70.38844195929454,69.75343675086967,69.80635833740234,44100
2021-04-23,69.84164609404043,70.00039741647166,69.60351574602018,69.83282470703125,33200
2021-04-26,70.02687756798684,70.52076774078785,69.83284736331532,69.96514129638672,36300
2021-04-27,70.04450909476098,70.1327028015291,69.75346380655249,69.98277282714844,24900
2021-04-28,70.24735375331079,70.24735375331079,69.4800544496737,69.52415466308594,40000
2021-04-29,69.51532416681574,70.46783213024132,69.51532416681574,69.9210205078125,34300
2021-04-30,69.54179891355773,70.42374945584443,69.48006264474759,70.23854064941406,35800
2021-05-03,70.5560330072309,70.5560330072309,69.88574880961286,69.95630645751953,36600
2021-05-04,69.8681280336732,70.15917334834369,69.18902229944207,69.43597412109375,41300
2021-05-05,69.42714027933481,69.42714027933481,67.97192069572301,68.24532318115234,85200
2021-05-06,68.02483421853202,69.15373642066497,68.02483421853202,69.10081481933594,59100
2021-05-07,69.0302436280023,69.84164297797531,69.0302436280023,69.815185546875,61000
2021-05-10,70.15034275106295,70.96173558660497,70.06214904785156,70.06214904785156,50200
2021-05-11,69.74462551168953,69.74462551168953,68.80975369625087,69.26837158203125,73700
2021-05-12,69.33012586455357,69.36540469023319,67.50448869030767,67.55740356445312,42800
2021-05-13,67.6367784516955,69.21547047800436,67.6367784516955,68.78330993652344,39600
2021-05-14,68.97733709024807,69.40949088411563,68.95087965595476,69.28601837158203,40100
2021-05-17,69.25958125765187,69.65646307473605,69.197844983272,69.46243286132812,44400
2021-05-18,69.47124752284722,69.77993562349577,69.25958125765187,69.46243286132812,23100
2021-05-19,68.86269747004009,69.10082114720954,68.13067693147543,69.0743637084961,111500
2021-05-20,69.15373428868371,69.99158447954586,69.15373428868371,69.89456939697266,38500
2021-05-21,70.06215373896161,70.26499859705476,69.43596965686096,69.68291473388672,41300
2021-05-24,69.77993720871673,70.86473273014224,69.77993720871673,70.56487274169922,62200
2021-05-25,71.00583108415965,71.00583108415965,70.2826319998865,70.732421875,53000
2021-05-26,71.04993835519039,71.2792473957965,70.68834210726256,70.83827209472656,156800
2021-05-27,71.11165496758795,71.12929774285246,70.34436246226294,70.43255615234375,31300
2021-05-28,70.70596791371953,71.30569450542728,70.60895282324121,71.07638549804688,19400
2021-06-01,71.31451744426252,72.35521929576511,71.06757238267687,72.31111907958984,109700
2021-06-02,72.7873649518553,73.29889779535647,72.33756836679409,73.22834014892578,65300
2021-06-03,73.2548059787677,73.2548059787677,72.6021644963634,72.76973724365234,36600
2021-06-04,72.88438225858678,72.88438225858678,72.34639196343676,72.66389465332031,25400
2021-06-07,72.981401998861,73.70460112111972,72.80501459489473,73.39591979980469,43300
2021-06-08,73.58995503041504,73.99565147037076,73.57231225155905,73.86335754394531,37900
2021-06-09,74.18084084620304,74.48070072072849,73.95153188237678,74.2072982788086,36900
2021-06-10,74.49107107051414,75.19164266985126,74.136350331317,74.90786743164062,44500
2021-06-11,75.16503584896144,75.16503584896144,74.4201216592145,74.87239074707031,53800
2021-06-14,75.04975340931922,75.28919278927073,74.65956667631036,75.2448501586914,44800
2021-06-15,75.43997487755313,75.43997487755313,74.4999702992359,74.52657318115234,79600
2021-06-16,74.83691478241741,75.02314163041753,74.02106189620699,74.08313751220703,70200
2021-06-17,73.94127040999302,74.2161825974314,73.56881659367421,74.18070983886719,67700
2021-06-18,73.75503753314504,74.21617659142474,72.88597869873047,72.88597869873047,44900
2021-06-21,73.27617466410122,74.75713364554606,73.05447498753168,74.5708999633789,41300
2021-06-22,74.71280012030549,74.83695141307426,74.37581900646713,74.52657318115234,47300
2021-06-23,74.50881119016815,74.94334735097527,74.1807000567564,74.76598358154297,23200
2021-06-24,74.8901318854505,74.8901318854505,74.1452243804037,74.54428100585938,51700
2021-06-25,74.6329664198249,75.11183166503906,74.49107540958681,75.11183166503906,52200
2021-06-28,75.12071013947003,75.15618289608814,74.05655450387313,74.64183807373047,99000
2021-06-29,74.7305196602516,74.90788345064699,74.29599021382231,74.36693572998047,48900
2021-06-30,74.2516323310021,74.84578562980109,73.7904933784008,73.89691162109375,52600
2021-07-01,73.98561203780139,74.9610892048972,73.65749409987251,74.36693572998047,87800
2021-07-02,74.7216586625967,74.8812826956078,74.36693783749017,74.84580993652344,64900
2021-07-06,74.89012981264263,76.00749780502206,74.24277070342228,75.88334655761719,131700
2021-07-07,76.02525679390789,76.44204650662913,75.5463846760452,76.2026138305664,109700
2021-07-08,75.5995672495529,76.31787182319374,75.4399432592177,76.06069946289062,44600
2021-07-09,76.58392660156825,77.47072518957555,76.29128144374914,77.44412231445312,54100
2021-07-12,77.55941096722877,78.18903721185958,77.33771129944031,78.153564453125,161600
2021-07-13,78.02054810300073,78.10035673384384,76.88544014925016,77.17808532714844,225500
2021-07-14,77.28447737242465,78.23335133404574,77.2224017587012,78.06485748291016,46700
2021-07-15,78.01167157280615,78.40186511007917,77.86091743912746,78.33978271484375,70600
2021-07-16,78.685627932569,79.07581464236709,78.51713406527328,78.7477035522461,106500
2021-07-19,78.27770266996916,78.27770266996916,76.55731813557297,77.07166290283203,93900
2021-07-20,77.46185803046181,79.50149756082398,77.3643096410953,79.2265853881836,293500
2021-07-21,79.27978794953299,79.60789906734428,78.81864893667043,78.9339370727539,127600
2021-07-22,78.78318768274497,78.80092744430183,78.27771273016113,78.6856460571289,37700
2021-07-23,79.00489644041254,79.54584421267008,78.88074515816368,79.51924133300781,128300
2021-07-26,79.35960534106434,79.69659314134996,78.85413040637232,79.31526947021484,62900
2021-07-27,79.0226110849461,80.0601636563903,78.92506271336738,79.72318267822266,75000
2021-07-28,79.81187970766405,79.9449008603242,79.27093198171983,79.54583740234375,74300
2021-07-29,79.80300327958136,80.34395096114622,79.71432477366207,79.92715454101562,106900
2021-07-30,80.22867476347108,81.1243432923171,79.76753567771922,79.84735107421875,198500
2021-08-02,80.23754626766281,80.90264526708869,79.5281046286471,79.61678314208984,103900
2021-08-03,79.66111090637938,79.74978940326298,78.94279952043026,79.47488403320312,101300
2021-08-04,79.56357066112867,79.56357066112867,78.6590323095635,78.86299896240234,73300
2021-08-05,79.13789447599045,79.65223921826573,78.77431061730309,79.63450622558594,80700
2021-08-06,79.86508128931942,80.03357519160058,79.0403583048042,79.12904357910156,79200
2021-08-09,79.05811081576937,79.05811081576937,78.41961462598172,78.79206848144531,61400
2021-08-10,78.83638292270675,78.88071878540825,77.71901499030713,77.80769348144531,61600
2021-08-11,78.06486442202261,78.1801525475672,77.68354082790175,77.82543182373047,44400
2021-08-12,78.01167667559635,78.01167667559635,77.61261323208156,77.97620391845703,47500
2021-08-13,78.02054971630989,78.57036055989613,77.92300132166002,78.55262756347656,45300
2021-08-16,78.48168204632451,79.02262977456942,78.36640065525508,78.55262756347656,99300
2021-08-17,78.33092685450414,78.54375663739178,77.79884901441663,78.455078125,46700
2021-08-18,78.34865400186024,78.4905450236842,77.81657620149302,78.01167297363281,45900
2021-08-19,77.86092461929158,78.53488672579569,77.39978552985531,78.17130279541016,44000
2021-08-20,78.14470098845754,78.86300574384572,77.52393786198233,78.55262756347656,30900
2021-08-23,78.7033681636668,78.82751941444076,77.84317252206449,78.10921478271484,103400
2021-08-24,78.24224204137127,78.24224204137127,77.24902519164999,77.86978149414062,50900
2021-08-25,77.9229971591433,78.76545314167656,77.5948792341452,78.16242980957031,49900
2021-08-26,78.24223182402075,78.61468555687784,78.03826519941688,78.28656768798828,124900
2021-08-27,78.4373253076915,79.33299369496494,78.4373253076915,78.9339370727539,55500
2021-08-30,78.98714915880589,79.90942049282978,78.73884663921028,79.82960510253906,51100
2021-08-31,79.61679038772651,80.30849232756083,79.5015089863333,80.29962921142578,64200
2021-09-01,80.53018162699246,81.57660428364322,80.4769758740949,81.49679565429688,63000
2021-09-02,81.73621686806122,82.03773187899874,81.13319361192187,82.02886199951172,33300
2021-09-03,82.11754936762274,82.11754936762274,81.00905111275274,81.91358947753906,40800
2021-09-07,81.92244226803209,81.92244226803209,79.90054278847542,80.51243591308594,96000
2021-09-08,80.32620870448605,81.72735193995965,80.26413308092636,81.4081039428711,39600
2021-09-09,81.37263811700814,81.37263811700814,80.10451590001513,80.13111877441406,140900
2021-09-10,80.34394544250716,80.34394544250716,79.34186553955078,79.34186553955078,106100
2021-09-13,79.86509273484593,80.51245879501398,79.60792028714836,79.6611328125,111800
2021-09-14,79.9448890455668,79.9448890455668,78.88959662702074,79.41281127929688,57600
2021-09-15,79.634510678146,79.9448888104125,79.2709200333939,79.34186553955078,42700
2021-09-16,79.16450793088619,79.82960687992683,78.77432114814975,79.3862075805664,3070100
2021-09-17,79.18225415921722,79.35074807177227,78.05601605803912,78.153564453125,46200
2021-09-20,77.3643029636415,78.63242515021555,77.18694596141216,78.18902587890625,88700
2021-09-21,78.63242538388234,79.33299704652119,78.23336874481248,78.25997161865234,142000
2021-09-22,78.80092928366423,78.96942319370403,78.43733858636504,78.5260238647461,52900
2021-09-23,78.91619782875301,79.19110996866198,78.60581970214844,78.60581970214844,85600
2021-09-24,78.35077268327534,78.69737831230951,77.43537120145369,77.60423278808594,54300
2021-09-27,77.58644199591022,78.29742477098966,76.31555274215067,76.3599853515625,87200
2021-09-28,76.09338738123066,76.67994814012354,75.32907580108196,76.34223175048828,161500
2021-09-29,76.66214713586743,77.71085284854395,76.66214713586743,77.32869720458984,78100
2021-09-30,77.66643763142335,77.66643763142335,76.04005333036298,76.04894256591797,74500
2021-10-01,76.44886446363414,77.34648733545377,75.77343178154172,76.9198989868164,53800
2021-10-04,76.86656454080307,77.34648148207592,76.60883099194363,77.17761993408203,235700
2021-10-05,77.31983932297958,77.31983932297958,76.12893930528895,76.54663848876953,46400
2021-10-06,76.12894220555576,77.49758632025136,75.25798007933945,77.4087142944336,62100
2021-10-07,77.85306002703979,78.36852712927077,77.3375929248088,77.45313262939453,43100
2021-10-08,77.55979685390369,77.63978642291025,76.91991420435573,77.02655792236328,111800
2021-10-11,77.02653008463282,77.43534667708238,76.71547471869279,77.28426361083984,299700
2021-10-12,77.55977844328834,78.83066776504333,77.39980612374926,78.43074035644531,81500
2021-10-13,78.34188174390088,79.40835953612907,78.03970874178594,79.38169860839844,100500
2021-10-14,79.79049439014373,80.53703407326546,79.62163285147957,80.47482299804688,60900
2021-10-15,80.81254629965547,80.9103075378298,79.66607914511046,80.0926742553711,109400
2021-10-18,79.54165597993835,80.5103723344399,79.54165597993835,80.26152801513672,105400
2021-10-19,80.56369444943311,80.72366675327082,79.86159415928421,79.97712707519531,250100
2021-10-20,80.0748990330227,80.91031081838494,80.06600979814664,80.89253234863281,57500
2021-10-21,80.93697959368815,80.93697959368815,80.30597946626895,80.61703491210938,47000
2021-10-22,80.8658810658055,81.23026515367329,80.70590872146116,80.76811981201172,47800
2021-10-25,80.92808934868616,81.15916201150026,80.40373971516584,80.67924499511719,37200
2021-10-26,80.83920853019289,81.23914272387437,80.30596971911694,80.85698699951172,130600
2021-10-27,80.99918928813425,81.48799553782402,80.79478433317311,81.0702896118164,59300
2021-10-28,81.11472481865582,82.45671465387974,81.11472481865582,82.3767318725586,74700
2021-10-29,82.17231991320838,82.59002585144802,81.23915356442859,81.65685272216797,50000
2021-11-01,81.75460052490234,81.85236176161969,80.16376659527374,81.75460052490234,45400
2021-11-02,82.08345331200464,82.49227004137184,81.48800330056768,82.00346374511719,47300
2021-11-03,82.11011811484946,82.43006283649318,81.68352967299185,81.87016296386719,37000
2021-11-04,81.84348381072115,82.1367675613072,80.4748398689864,80.79478454589844,152900
2021-11-05,81.06140497925583,82.35007299229602,81.06140497925583,81.25692749023438,97300
2021-11-08,81.47910812076665,81.47910812076665,80.54593499798602,81.16805267333984,258600
2021-11-09,81.2569206590233,81.6479656481055,81.00807631342548,81.47021484375,58700
2021-11-10,81.35469571449663,82.20787937871287,81.35469571449663,81.87016296386719,82500
2021-11-11,82.13676171773658,82.13676171773658,81.37245024176762,82.04788970947266,37700
2021-11-12,82.10122202637983,82.3234054656182,81.74573394799883,82.0301284790039,31200
2021-11-15,82.19896285032637,82.71442992855258,81.61240224239558,82.66999053955078,35900
2021-11-16,82.72332432939427,82.72332432939427,81.71905103141599,82.08343505859375,102700
2021-11-17,81.87013381981107,82.81218917568722,80.37706124381,82.7410888671875,83000
2021-11-18,82.85664167346177,83.14103617195983,82.5189185449018,82.98106384277344,62600
2021-11-19,83.02550877544992,83.02550877544992,81.86126968394245,82.11900329589844,78200
2021-11-22,82.34117198240699,82.34117198240699,81.39910972607765,81.45243835449219,51500
2021-11-23,81.55909168510743,82.59002606991528,81.26581470642958,82.3767318725586,70300
2021-11-24,82.31450374388473,83.70981514450197,82.31450374388473,83.54984283447266,67200
2021-11-26,82.55447226206863,82.55447226206863,80.78589411021599,81.07917785644531,62400
2021-11-29,81.71018399550694,82.50115649880233,81.25692787974764,81.80794525146484,69700
2021-11-30,81.39911651503417,81.74572889688909,80.26153846130535,80.29708862304688,864300
2021-12-01,80.92808419997631,81.80793539761846,78.7506894642753,78.78623962402344,103200
2021-12-02,79.10618404299183,81.89680716006853,79.10618404299183,81.43466186523438,101700
2021-12-03,81.73684171449177,81.73684171449177,80.56371346955339,81.16805267333984,109100
2021-12-06,81.64795617465002,83.22101162280325,81.64795617465002,82.59001159667969,115900
2021-12-07,83.06992324520414,83.70092323109314,82.80330047685727,83.34542846679688,123600
2021-12-08,83.61206659245751,84.50968273106294,83.34544377513912,84.34082794189453,58700
2021-12-09,84.14530540955039,84.14530540955039,83.22991080059344,83.29212188720703,50600
2021-12-10,83.83425014537994,83.83425014537994,82.9632881505352,83.17658233642578,84100
2021-12-13,83.22849293649752,84.75898707557631,82.87943322908527,84.40992736816406,70200
2021-12-14,84.2756902020865,84.43678840082084,82.52143242609247,83.13005065917969,1766200
2021-12-15,83.36274757000102,84.97379761307837,83.36274757000102,84.7410888671875,80600
2021-12-16,85.1259549001463,85.19755864547894,83.68496196074474,84.31147766113281,125700
2021-12-17,84.32937148569985,85.17964366273941,84.1145671050229,84.32041931152344,66800
2021-12-20,83.59546020055568,84.01612366626894,82.69148169945966,83.76551055908203,121900
2021-12-21,84.28463655348357,84.93800884634044,84.13248370052708,84.4636459350586,59500
2021-12-22,84.71425297347861,85.47502407335098,84.62475169617181,85.35867309570312,68400
2021-12-23,85.61820158478476,85.61820158478476,84.50836428376431,85.07223510742188,69400
2021-12-27,85.09910396205058,86.19998250932609,84.7231945472984,86.15523529052734,59200
2021-12-28,86.244735026718,86.6743438278113,86.01202627616235,86.57589721679688,72000
2021-12-29,86.80860187361992,87.50672131877134,86.19998369580682,87.35456848144531,82800
2021-12-30,87.38143356584685,87.92740026981186,87.17558129757097,87.5514907836914,55500
2021-12-31,87.74836935077538,88.50914025406247,87.69466996396932,87.91842651367188,67300
2022-01-03,88.1064073758106,88.1064073758106,85.77038775651381,87.0323715209961,156800
2022-01-04,87.23821800725788,88.45545436972807,87.23821800725788,87.9005355834961,243100
2022-01-05,87.95423744291848,88.07059524003087,86.32528973992797,86.36109161376953,96100
2022-01-06,86.58485971337892,87.00552325129841,86.01204331278944,86.50431060791016,152800
2022-01-07,86.36109148231755,86.36109148231755,85.14385508759398,85.22441101074219,199400
2022-01-10,84.80373318305129,85.25124628691964,84.4188716405842,85.09014129638672,146500
2022-01-11,85.24231058469537,85.38551808328988,84.1324797846255,85.30496215820312,92500
2022-01-12,85.25126406137149,86.01203513086293,85.10805656059172,85.76142883300781,65400
2022-01-13,85.85987957683068,86.50429965301205,85.76142613027467,85.87777709960938,103000
2022-01-14,85.49291683443975,85.61822680989971,84.40099038651451,85.39447021484375,65700
2022-01-18,84.97381478091886,85.08121358648343,84.06088396255983,84.7142562866211,97700
2022-01-19,85.13489001809887,85.51079936301578,83.63124580992361,83.70284271240234,62000
2022-01-20,83.53280245915535,84.45467841411273,82.36031341552734,82.36031341552734,100500
2022-01-21,82.54827593029856,83.21059345846643,82.26186779688743,82.5124740600586,136500
2022-01-24,81.79646043288666,82.35137924750285,79.50519508210127,82.15447235107422,293400
2022-01-25,81.42056030242685,82.45878747253643,80.14067215778917,81.88597106933594,1735400
2022-01-26,82.29766520261009,83.30904928754231,80.43601569621639,80.92827606201172,215800
2022-01-27,81.29523337732827,82.22606146756314,79.80948657122987,80.00639343261719,94800
2022-01-28,79.89899020824052,82.29766082763672,79.02186830857433,82.29766082763672,80700
2022-01-31,82.10077656333004,83.14795583655335,81.85016342962263,83.0853042602539,234100
2022-02-01,83.30904897316732,83.30904897316732,81.96650953395924,82.59302520751953,112000
2022-02-02,82.89734022730609,84.48153380936556,82.8794358769388,84.2935791015625,215900
2022-02-03,84.07876907612103,84.07876907612103,83.26429190157931,83.38959503173828,63100
2022-02-04,83.08529992530305,83.30010434304953,81.5727031683378,82.39612579345703,61000
2022-02-07,82.39612512827598,82.53933262462373,81.60850438389113,81.74275970458984,57600
2022-02-08,81.72484824418412,82.11866199637397,81.134134444408,81.21468353271484,332200
2022-02-09,82.16342277421808,83.41645421838172,82.16342277421808,83.36275482177734,76000
2022-02-10,82.4319162277894,83.38064869581245,81.0983290277815,81.51004028320312,152700
2022-02-11,81.8591008107886,82.2708120704174,80.67766642230772,81.42053985595703,113100
2022-02-14,81.4384423018847,82.13656173341184,80.14960905464574,80.5523681640625,95900
2022-02-15,80.89247194315611,81.47424038521235,80.51656254804601,80.69557189941406,51900
2022-02-16,80.80297698912102,81.40264299886908,80.32861412085735,81.17888641357422,63800
2022-02-17,80.99987203242642,80.99987203242642,79.8631917498851,79.98849487304688,65000
2022-02-18,79.84529672910809,80.84772866001282,79.6841917192932,79.7199935913086,74600
2022-02-22,79.60364925712513,80.04221027594168,79.11138201155899,79.61259460449219,94600
2022-02-23,80.04220169781384,80.7671708103986,78.6817647362892,78.80706787109375,139400
2022-02-24,77.67037752731628,79.594685346495,77.07071157367942,79.40673065185547,155000
2022-02-25,79.67523753295423,81.75169825787044,79.49623500590455,81.65325164794922,92400
2022-02-28,80.9103718144233,80.9551190284073,79.37987779460408,80.0511474609375,101700
2022-03-01,80.13171816030652,80.48077793468492,79.13823823984183,79.63945770263672,114800
2022-03-02,79.83634157364632,81.85910288169839,79.83634157364632,81.50109100341797,58000
2022-03-03,82.10077598743183,82.58408424206034,81.25944897287548,82.3424301147461,88700
2022-03-04,81.80541200522444,83.69391820193619,81.60850511024834,83.622314453125,62100
2022-03-07,83.49699905255746,84.23092029888515,82.78992750096604,82.82572937011719,163200
2022-03-08,82.61986687375837,83.37169243746804,81.94859721939632,82.28871154785156,205600
2022-03-09,83.40751621169302,83.80132320229808,82.94209863846454,83.01370239257812,77900
2022-03-10,82.23502908247077,83.30906493674789,82.23502908247077,83.2911605834961,83400
2022-03-11,83.94452835787837,84.1324830857765,82.45878122995556,82.53933715820312,1554800
2022-03-14,83.0763401749676,83.0763401749676,81.45634477108936,81.65325164794922,141200
2022-03-15,82.35138866475519,82.68254409342757,81.22365338348104,81.88597106933594,208600
2022-03-16,82.10077626478814,83.23745681023308,81.03569264306098,82.73624420166016,200900
2022-03-17,82.38716748565523,84.06086217125407,82.38716748565523,83.7923583984375,71500
2022-03-18,83.86397246531568,84.3472875494778,83.35380768122948,83.72077178955078,59100
2022-03-21,83.80130542436312,84.13246759550205,83.18374195454778,83.568603515625,84200
2022-03-22,83.86396655201828,84.24882815698226,83.23745083626726,83.45225524902344,148600
2022-03-23,83.45224875024785,83.45224875024785,82.53932494574536,82.77203369140625,136200
2022-03-24,82.80705990056609,83.69600819075752,82.78909747412916,83.68702697753906,94500
2022-03-25,83.85763593398566,84.80046465461248,83.83968035817323,84.73760986328125,54800
2022-03-28,84.81842627545615,85.76125506327861,84.71965347480203,85.5816650390625,105700
2022-03-29,86.25509413385468,88.29339766479053,86.20122056321307,88.11380767822266,122600
2022-03-30,87.87139184603343,87.87139184603343,86.9016262267902,87.19794464111328,115600
2022-03-31,87.34159245344784,87.87137437834741,86.0216419487471,86.12041473388672,81600
2022-04-01,86.29103205847031,87.97016285469182,86.29103205847031,87.961181640625,71400
2022-04-04,87.99707596306835,88.25747629565018,86.14734370136111,87.00037384033203,84600
2022-04-05,86.76692217302262,87.7815868579961,85.89593634214569,86.26408386230469,1616500
2022-04-06,86.11144997868854,88.14974715565423,85.70737754844058,88.12281036376953,143600
2022-04-07,87.69178172444117,87.95217520176578,86.76690875926856,87.63790130615234,75800
2022-04-08,87.77260117188129,87.94320995460492,87.25180046194653,87.50321960449219,84000
2022-04-11,87.4942598426129,87.6648618031465,86.15633984549251,86.33592987060547,77600
2022-04-12,86.416733697477,87.27874520074123,85.94981336887246,86.62326049804688,84500
2022-04-13,86.74896637834517,87.09017710966036,86.23714685604331,86.89263153076172,276500
2022-04-14,87.01836449086763,87.7097672977101,86.74898285925346,86.8028564453125,81800
2022-04-18,86.55141863143015,86.99140214117358,85.788179973524,86.19224548339844,113600
2022-04-19,86.64121266247402,87.87137850290001,86.64121266247402,87.6917953491211,929200
2022-04-20,87.94321005644083,89.370914553546,87.94321005644083,89.056640625,194200
2022-04-21,89.40682611967416,89.83783522685259,88.90398787018047,88.96684265136719,659300
2022-04-22,88.59870131069827,88.61666373690274,86.88365954372294,86.96446990966797,116100
2022-04-25,86.92854079936156,86.96445879652218,85.18656246634443,86.47957611083984,143200
2022-04-26,86.111440481292,86.74896960466579,85.2314665563773,85.28534698486328,145900
2022-04-27,85.30329447866944,85.94980475398145,84.13598349817191,84.15394592285156,201400
2022-04-28,84.67475251662994,85.42002877687818,83.55234066911713,85.16860961914062,110100
2022-04-29,84.89024452732203,84.89024452732203,81.01118987426295,81.1907730102539,157700
2022-05-02,81.19077540289366,81.9001404570802,77.55416541197708,79.20635223388672,220800
2022-05-03,79.3141020294409,80.3736589484874,78.8830929222621,79.9426498413086,120200
2022-05-04,79.99653215020096,80.41856009169972,78.20067323363307,80.22999572753906,177800
2022-05-05,79.89775698419948,80.30182245349442,78.18270862864944,78.685546875,214400
2022-05-06,78.12883192305368,78.14678749513509,76.58439239908536,77.40150451660156,271300
2022-05-09,76.56643663056008,76.63827262644287,73.92652886311471,74.17794799804688,462700
2022-05-10,74.76160390989301,75.17465061263016,73.01063746603897,73.37879180908203,401300
2022-05-11,73.28901248362432,75.01303557890976,73.28901248362432,73.77389526367188,226100
2022-05-12,73.6661259267775,74.33059173869432,73.28899723763477,74.15100860595703,186500
2022-05-13,74.68977068029953,75.56974454092405,73.98040560454234,75.54280090332031,166200
2022-05-16,75.49791366036342,75.86606119134461,75.11180370309532,75.26445007324219,104300
2022-05-17,76.04563425592129,76.04563425592129,74.92322263613572,75.90196228027344,121500
2022-05-18,75.7672763876291,75.88401158801331,73.7020429848226,73.9444808959961,136800
2022-05-19,73.46858475895625,74.14203182293495,73.10941162136939,73.49552154541016,148200
2022-05-20,74.1510140801177,74.23182444061806,72.97472186667994,74.0342788696289,246500
2022-05-23,74.6358932626213,75.22852309688203,73.79183744494647,75.02200317382812,82000
2022-05-24,74.73466985363682,75.76728322286716,73.79184120707406,75.66851043701172,97700
2022-05-25,75.4529886390799,76.24317070964713,75.19258835224808,76.0366439819336,82000
2022-05-26,76.3509448956113,76.71011806859713,75.90198014204364,75.92891693115234,132600
2022-05-27,76.22522162606535,77.72476198957374,76.22522162606535,77.59905242919922,95700
2022-05-31,76.96153006236173,77.15907563162737,76.38685577940232,76.68317413330078,232200
2022-06-01,76.86275227324207,76.91663269358864,75.28239467267088,76.58439636230469,99300
2022-06-02,76.46765773666019,77.06028747558594,75.15667501134008,77.06028747558594,235700
2022-06-03,76.58440558522734,76.9256163187793,75.73136847536014,76.07258605957031,122800
2022-06-06,76.34194245197317,76.53051362461017,74.53710957702191,74.617919921875,123400
2022-06-07,74.31265268158201,76.34196856502444,74.23183545842852,76.27911376953125,101400
2022-06-08,75.94686611370547,75.96482168642727,73.93549943599947,74.1150894165039,126900
2022-06-09,73.91749137511118,74.30548630381682,72.40160501227322,72.43769836425781,117900
2022-06-10,71.69778815629088,72.39257300203009,71.1473766908981,71.8150863647461,394700
2022-06-13,70.53382671771668,70.56992007463678,68.15172023382122,68.44046020507812,302700
2022-06-14,68.62091293667159,68.83746614973994,67.60129474377399,68.02538299560547,147300
2022-06-15,68.56677149609979,70.29019284546408,68.44044821106921,69.4239730834961,272200
2022-06-16,68.16073612553656,69.026955922789,67.87199619311907,68.61189270019531,167100
2022-06-17,68.79234920068427,69.83001064830056,68.27803100617571,68.96379089355469,381700
2022-06-21,69.36082617321519,70.56089763590074,69.28863945669305,69.41496276855469,91700
2022-06-22,68.79235813117731,70.93084294601259,68.79235813117731,70.1277847290039,69800
2022-06-23,70.3353095625796,71.54441280239969,70.3353095625796,71.38199615478516,80800
2022-06-24,71.60757141204766,72.60011449021007,71.50831641582111,72.42867279052734,63000
2022-06-27,72.2933195920888,73.65580725712631,72.0316479976116,72.75349426269531,115300
2022-06-28,73.11443109076511,73.8633526333551,72.32942308134676,72.3745346069336,98400
2022-06-29,72.2482142258629,72.50988586755855,71.91435587940228,72.46476745605469,177800
2022-06-30,71.8692574245159,73.08737903155426,71.42712582459026,72.17604064941406,161100
2022-07-01,72.20309274033167,73.45731430888965,72.00458963683386,73.25880432128906,149600
2022-07-05,72.60010740463471,72.89787236425326,70.98496621397618,72.66326904296875,98400
2022-07-06,72.94298996641402,73.73702992491536,72.63620680724966,72.834716796875,56200
2022-07-07,73.10538959303635,73.33096782255387,72.32038176014014,72.55498504638672,31800
2022-07-08,72.41061952148719,72.78057116235222,72.06774305374316,72.34745788574219,69100
2022-07-11,72.07675905107972,72.4106173351383,71.83313757316253,72.0587158203125,80800
2022-07-12,71.58049355219563,72.41061987868264,71.19249867810466,71.67974853515625,126200
2022-07-13,71.0120397559857,71.84217305790199,70.4616282023239,71.47222137451172,108300
2022-07-14,70.38042587301082,71.33687561144902,70.38042587301082,71.09325408935547,39500
2022-07-15,72.03166517516549,72.56402666446435,71.47222850693147,72.13993835449219,168900
2022-07-18,72.57303626555773,72.58206132328039,71.39100841566479,71.68876647949219,51200
2022-07-19,72.22114200790875,72.85275843002069,71.56245040990399,72.78057861328125,55600
2022-07-20,72.68132310618813,73.38512622416047,72.30234637150079,72.77155303955078,60200
2022-07-21,72.64523739002703,73.27685387404232,72.05873243538235,73.22271728515625,100500
2022-07-22,73.60167698110487,74.44082841312603,73.39414194561473,73.82725524902344,48800
2022-07-25,73.97164472140804,74.44084459164664,73.59266791702251,74.07991790771484,54500
2022-07-26,74.03480086534303,74.5040007006652,74.03480086534303,74.36865234375,112500
2022-07-27,74.65739361637324,74.9190652752882,74.14307535825859,74.85590362548828,129000
2022-07-28,75.15364351069516,77.10263582721349,75.15364351069516,77.02143096923828,44300
2022-07-29,77.02145180094605,77.85157825501952,76.85001009782756,77.63502502441406,328900
2022-08-01,77.44554398331773,77.51773069185221,76.69662237150527,76.84099578857422,74400
2022-08-02,76.74172905483445,77.11167383234388,75.75820423267557,75.83039093017578,48800
2022-08-03,76.16425317516696,76.93121794442126,75.57774827487741,75.71309661865234,46100
2022-08-04,75.65895526218324,76.08304353859894,75.15366210769794,75.77626037597656,36000
2022-08-05,75.19878227541156,75.85747397100275,74.78371901023091,75.82138061523438,35600
2022-08-08,76.23642791253926,77.14776602352367,76.23642791253926,76.69660949707031,94900
2022-08-09,76.90414991822067,77.75231956620905,76.7236831645296,77.74330139160156,30100
2022-08-10,78.46515548876965,78.97947374030836,77.8064707041499,78.87120056152344,60100
2022-08-11,78.98848668671212,79.62010307977478,78.60049179265867,78.7538833618164,36400
2022-08-12,79.12384955398738,80.1795543837361,79.12384955398738,80.0802993774414,161100
2022-08-15,80.08028652053221,80.30586479242103,79.77350337513262,80.16149139404297,38400
2022-08-16,79.962982464371,80.36902057051061,79.7554474403672,79.98102569580078,31600
2022-08-17,79.3313647232474,80.36000108867016,79.27722814109963,80.14344787597656,41000
2022-08-18,80.17052533872881,80.25173710534378,78.8351056762238,79.0697021484375,49200
2022-08-19,78.71780104845779,78.8260811099207,78.36589945383251,78.62757110595703,112800
2022-08-22,78.2215214167364,78.2215214167364,77.32822653029824,77.38236999511719,81500
2022-08-23,77.21995498485742,77.29214168339179,75.5687203974217,75.87550354003906,31200
2022-08-24,75.8213571252186,76.84999335157495,75.8213571252186,76.47102355957031,70800
2022-08-25,76.6154081581072,77.50869619411047,76.6154081581072,77.47260284423828,22500
2022-08-26,77.53576558249958,77.64404563364815,75.85746265226163,75.92964935302734,29200
2022-08-29,75.46044387843271,75.74016562730861,74.91905738231264,75.06343078613281,39900
2022-08-30,75.21680639112789,75.21680639112789,73.60166542043022,73.71896362304688,48300
2022-08-31,73.98966572319547,74.42277899057996,73.24074428381283,73.43022918701172,45000
2022-09-01,73.06932622880937,73.94456425332243,72.48282126987122,73.90847778320312,57600
2022-09-02,74.5130254317332,74.70251037693778,73.0242072804362,73.22271728515625,53100
2022-09-06,73.5475412722027,74.60324592640069,73.45731134078537,74.30548095703125,66500
2022-09-07,74.19719556955741,75.5235897994942,74.19719556955741,75.50554656982422,27400
2022-09-08,75.316067459219,75.94768380765603,74.8919792463676,75.46043395996094,35300
2022-09-09,75.6860180894116,76.35373472002459,75.21681832042908,76.06499481201172,36500
2022-09-12,76.20033423453215,76.69660916512385,76.20033423453215,76.45298767089844,34700
2022-09-13,75.4784997895462,75.4784997895462,73.92651999986627,74.11600494384766,47600
2022-09-14,73.8904146258518,73.8904146258518,72.48280848005936,73.08735656738281,64200
2022-09-15,72.90689456027573,73.18660939275983,71.57146826550576,71.68876647949219,41600
2022-09-16,71.3278532909224,71.71584819919013,70.55186347438696,71.64366149902344,43900
2022-09-19,71.1112736214881,71.13834190557608,70.05556923745164,71.066162109375,47700
2022-09-20,70.44358041342862,70.44358041342862,68.91866913706819,69.31568908691406,60400
2022-09-21,69.64955685022174,70.20898661826962,68.38631701626633,68.45850372314453,63100
2022-09-22,68.29607783518847,68.29607783518847,67.27645966975838,67.98026275634766,63500
2022-09-23,67.31256417120863,68.46752397995955,66.77117762136957,67.3937759399414,170900
2022-09-26,67.16380495696097,67.18205989013661,64.97367944442829,65.62159729003906,131600
2022-09-27,65.99573217789386,66.3242513145766,64.34401599117292,64.56302642822266,1608200
2022-09-28,65.046698328195,66.30602440621134,64.44441769445463,65.98662567138672,124500
2022-09-29,65.4482027294819,65.4482027294819,63.85123740841146,64.49002075195312,175800
2022-09-30,64.95542672945726,65.8497304098872,64.73641628286452,65.53945922851562,125900
2022-10-03,66.08698918103143,66.76228241849533,65.37520000411988,66.3790054321289,136800
2022-10-04,67.06341890459596,67.8208384461067,66.58889510929541,67.0542984008789,123800
2022-10-05,66.2329952003155,66.25124316849994,64.47177037633622,65.41169738769531,111900
2022-10-06,65.2656914217753,65.56683513940891,63.47709101016501,63.56835174560547,101500
2022-10-07,62.99343980178029,63.13032394284538,61.31434809388399,61.71586608886719,66200
2022-10-10,61.76150524144678,62.2907869490001,61.350859722058836,61.46036148071289,83000
2022-10-11,61.30521286541568,62.55541098425887,60.931063391360404,62.391151428222656,61100
2022-10-12,62.363776616414974,62.363776616414974,61.277844883787054,61.63373947143555,41800
2022-10-13,60.65730844729738,62.93868754062304,60.25578349896279,62.646671295166016,114600
2022-10-14,63.14857135289364,63.522720871007444,60.89457462716253,60.9858283996582,87800
2022-10-17,61.88012351950946,63.46796836124655,61.88012351950946,63.24895095825195,120800
2022-10-18,64.24363442989804,64.90067269991752,63.39496115815893,63.95161819458008,42400
2022-10-19,63.3310838405519,63.46796797603863,62.071758148733586,62.40940475463867,47900
2022-10-20,62.49154579379424,63.2398379370191,62.080893336255265,62.33640670776367,47200
2022-10-21,62.491542881143936,62.674050434510015,61.478609946863386,62.455039978027344,74400
2022-10-24,62.82918635510068,63.185080979264065,61.98051295235322,62.226905822753906,59800
2022-10-25,62.42766399340942,64.79116951117848,62.42766399340942,64.69078826904297,53800
2022-10-26,64.71815839496,65.09230789625718,63.915115485988636,64.10675048828125,74000
2022-10-27,64.1523898914829,64.72729497935434,63.50447203150723,63.70523452758789,64400
2022-10-28,63.51359232117422,65.4025739246854,63.18507317602302,65.30219268798828,42400
2022-10-31,64.90979342199931,65.70371582798532,64.7911642192633,65.16531372070312,45900
2022-11-01,65.51208889478258,65.66722101644115,64.7729242285836,64.94630432128906,68100
2022-11-02,64.55390742380332,64.55390742380332,62.37290934631638,62.482418060302734,73500
2022-11-03,61.76149626593389,62.40940710527709,60.78506627393546,61.825374603271484,164400
2022-11-04,61.94399615988111,62.94780842577785,61.03144461795007,62.391151428222656,113500
2022-11-07,62.664925507332086,63.00257215317919,61.34172828627045,61.798004150390625,68000
2022-11-08,62.28165553695302,63.35846685622712,62.16302631851891,62.7470588684082,69000
2022-11-09,62.50978579988754,63.31282871690428,62.19039412619999,62.2542724609375,50500
2022-11-10,63.93337120116364,66.61627548276245,63.93337120116364,66.53414916992188,58500
2022-11-11,66.68927101969769,66.98128724629396,65.56682951490252,65.94097900390625,54700
2022-11-14,65.74935301835491,65.88623020409861,64.51740264892578,64.51740264892578,80000
2022-11-15,65.29307805832262,65.57596686234558,64.37139887583167,64.90068054199219,79000
2022-11-16,64.86417012484688,65.19268926150073,64.20713185153917,64.29838562011719,51800
2022-11-17,63.595726010261565,64.10675270067797,63.18507359499138,63.86036682128906,69700
2022-11-18,64.11588319968531,65.1105611923329,64.11588319968531,64.95542907714844,38000
2022-11-21,64.68165692687178,65.34782267910545,64.57215518726149,65.2565689086914,54900
2022-11-22,65.52121267195425,65.69459275489677,65.2109414838912,65.6307144165039,73400
2022-11-23,65.42995660293393,65.95011081330239,65.02843857391329,65.5212173461914,50700
2022-11-25,65.51208765007894,66.02311437628823,65.51208765007894,65.7676010131836,20100
2022-11-28,65.46644647901006,65.84972342264899,64.10674661412381,64.14324951171875,77800
2022-11-29,64.04287658586153,65.56683620637027,64.04287658586153,65.55770874023438,54800
2022-11-30,65.4208352698063,67.15467797426338,64.8368027238849,67.10905456542969,67400
2022-12-01,67.2368097268938,68.1037310594878,66.19650134289421,66.82616424560547,68200
2022-12-02,65.93184824744023,67.05428969620408,65.87709738337905,66.7440185546875,70400
2022-12-05,66.33338154240343,66.5432645226698,65.54858656789324,65.61246490478516,113400
2022-12-06,65.48471047864317,65.77672673763152,64.4717775572924,64.83679962158203,61500
2022-12-07,64.40788455252252,65.3204360243501,64.40788455252252,64.80940246582031,122200
2022-12-08,64.92805256745487,66.40638181372358,64.92805256745487,65.70372009277344,47400
2022-12-09,65.50294234926304,66.15998051105134,65.4025611322001,65.4390640258789,53300
2022-12-12,65.50294509992527,65.7219555089799,64.57214563978154,65.694580078125,59300
2022-12-13,67.36771207063894,67.65363520875744,65.78128620063539,66.45459747314453,33100
2022-12-14,66.30702522063386,67.29392878654203,65.81818612306665,66.11333465576172,60400
2022-12-15,65.35701536539747,65.91964334903066,64.89584534844542,65.412353515625,77700
2022-12-16,64.52691384820461,64.52691384820461,63.01427661676073,63.5953483581543,60800
2022-12-19,63.69680012485019,63.69680012485019,62.18416304086128,62.599220275878906,77400
2022-12-20,62.24872338467955,62.60843541453356,61.6768770997299,62.28561782836914,85600
2022-12-21,62.70989465530018,63.383205951809515,62.47930965520594,62.719120025634766,80300
2022-12-22,62.29484388292834,62.66378128698205,61.45551111278377,62.636112213134766,49800
2022-12-23,62.38707467144429,63.124949458223725,62.11959523715913,63.10649871826172,31500
2022-12-27,63.16184532018139,63.44776846395632,62.62688643959324,63.25407791137695,160500
2022-12-28,63.41088758228144,63.71526153153171,62.147278998267915,62.23029327392578,80600
2022-12-29,62.49777406073768,63.62303023313322,62.49777406073768,63.4754524230957,68300
2022-12-30,63.005038142457096,63.33708107902802,62.340952269315245,63.03270721435547,82100
2023-01-03,63.28176324731014,63.87206042693215,62.02737998138899,62.765254974365234,44200
2023-01-04,63.1802982549613,64.61914659115057,63.1802982549613,64.0565185546875,59200
2023-01-05,63.50309044234027,63.50309044234027,62.10113711719996,62.506961822509766,56600
2023-01-06,62.89436428472078,64.50845921884014,62.69144836709964,64.34243774414062,42800
2023-01-09,64.46234312155512,65.00652738989619,63.96427866874825,64.23175811767578,49800
2023-01-10,64.1118608782612,64.2594316317534,63.60457101992099,64.07496643066406,54800
2023-01-11,64.5545793844591,66.71285880261371,64.5545793844591,66.67596435546875,81800
2023-01-12,67.00801144327441,67.43228705605964,66.38081987722306,67.09101867675781,47800
2023-01-13,66.42692853352985,66.9434437561737,66.1041109174376,66.32547760009766,31000
2023-01-17,66.30702168510378,67.20169260625836,66.30702168510378,66.92498779296875,54500
2023-01-18,67.09100377855238,67.17401803049836,66.02109313104683,66.07643127441406,48900
2023-01-19,65.72595391240903,66.59294877404368,65.71672854158105,65.89197540283203,48300
2023-01-20,65.95654119698915,66.53761291503906,65.35701873664766,66.53761291503906,50600
2023-01-23,66.55605788706012,67.31237640682691,66.22401492356292,67.05411529541016,76500
2023-01-24,67.03568345586956,67.82889656051061,66.85121823767736,67.69054412841797,168300
2023-01-25,67.46917201513324,67.47839738541042,66.87887498151672,67.32159423828125,50300
2023-01-26,67.6720911026886,67.98568333781206,67.39538627660646,67.875,39800
2023-01-27,67.57063592072765,69.12016752948533,67.57063592072765,68.91725158691406,36800
2023-01-30,68.37308318361397,68.88037315801559,67.90269470214844,67.90269470214844,48700
2023-01-31,67.91188573019141,69.67355835390454,67.83810388468184,69.64588928222656,51300
2023-02-01,69.34152276198661,70.23619370441158,68.59442959999689,69.82113647460938,78900
2023-02-02,70.28229950106707,72.24688804579164,70.28229950106707,71.75804901123047,50100
2023-02-03,70.78961786622416,70.78961786622416,69.83960848525865,70.57747650146484,38000
2023-02-06,70.2362027778546,70.52212596826492,69.73813825988717,70.47601318359375,32900
2023-02-07,70.13473649228995,70.92794947840261,69.4890942513004,70.5221176147461,50900
2023-02-08,70.25463933693419,70.72503472886352,70.08861784783537,70.60513305664062,42500
2023-02-09,71.10319791408584,71.11242328580387,69.51677878652825,69.68280029296875,40600
2023-02-10,69.3138562793387,70.02405502277716,69.04637681996947,69.89492797851562,28100
2023-02-13,69.91337284189406,70.76192392909407,69.91337284189406,70.45755004882812,19700
2023-02-14,70.27309169527625,70.8172689550729,69.74735814051667,70.15318298339844,196800
2023-02-15,69.75657809393573,70.39299500438042,69.48909862486326,70.36532592773438,24700
2023-02-16,69.57211069629719,70.63280316793526,69.12016603924826,70.07017517089844,56700
2023-02-17,69.73813088804147,70.15318109069199,69.26773549798042,70.03327941894531,44300
2023-02-21,69.61821985335504,69.61821985335504,68.8342252963939,69.07403564453125,23400
2023-02-22,69.24007245009243,69.30463597694492,68.01335840299843,68.32695770263672,25400
2023-02-23,68.64977578690525,68.64977578690525,67.69054121245419,68.45608520507812,45900
2023-02-24,68.01336177870282,68.01336177870282,67.2662684970583,67.69054412841797,54600
2023-02-27,68.21626358275176,68.6036446826937,67.17402194617597,67.37693786621094,23700
2023-02-28,67.29393220884035,68.1517087751235,67.18324886461475,67.23859405517578,40700
2023-03-01,66.8881132320971,66.8881132320971,65.42159558164963,66.0211181640625,66600
2023-03-02,65.70750325117731,67.06334425180862,65.70750325117731,66.98955535888672,19600
2023-03-03,67.43228492854693,68.31773057558388,67.43228492854693,68.16093444824219,27300
2023-03-06,68.18860006563995,68.5114176752289,67.93034597796877,68.17937469482422,23000
2023-03-07,68.17015499846012,68.17937333219548,66.5283838339844,66.6482925415039,26800
2023-03-08,66.63907158852258,67.81044040810023,66.47305009063241,67.23859405517578,46500
2023-03-09,67.22013749457264,67.43227879341941,65.8181837735409,65.86430358886719,88400
2023-03-10,65.86430501195377,65.86430501195377,62.88514361466076,63.06039047241211,95100
2023-03-13,62.553113165979006,64.67449847748149,62.553113165979006,64.19487762451172,77000
2023-03-14,65.06187276868879,65.40314114563442,64.25943433273932,64.8497314453125,51600
2023-03-15,64.00117069842523,64.92351067913393,63.798254776766015,64.77593994140625,52200
2023-03-16,64.32399996851994,64.65604298484115,63.5492376217017,64.44390869140625,66400
2023-03-17,64.3332176516633,64.3332176516633,63.12495445366819,63.189517974853516,29200
2023-03-20,63.226414346424185,64.03807107131608,62.9866039589053,63.81671142578125,42900
2023-03-21,64.22253566752576,64.23176103843127,62.58077149115371,63.069610595703125,57500
2023-03-22,62.93126839721641,62.93126839721641,60.828327048934156,60.874446868896484,125500
2023-03-23,61.28810667294004,61.779671758018615,60.41626998551041,60.48119354248047,74600
2023-03-24,60.286422509304714,61.98371887207031,60.249322323239475,61.98371887207031,75800
2023-03-27,62.447454472071485,62.62367149346416,61.94661262341261,62.02081298828125,39600
2023-03-28,61.751845092733994,62.169209782968856,61.51997424790649,61.816768646240234,38900
2023-03-29,62.30832538845815,63.402755913009784,62.30832538845815,63.31000900268555,37300
2023-03-30,63.97780278740663,64.37662089967475,63.922148976207595,64.27459716796875,31500
2023-03-31,64.57140262551839,65.49888610839844,64.30243156634668,65.49888610839844,28000
2023-04-03,65.55452853014455,66.27796446690346,65.02586326281019,65.21135711669922,48900
2023-04-04,65.50815972217468,65.50815972217468,64.70125357308132,65.22064208984375,43800
2023-04-05,65.26701249381924,65.41540616525003,64.98876463019793,65.24845886230469,31800
2023-04-06,65.30411361771019,65.8884256483342,65.06296593752083,65.84204864501953,24400
2023-04-10,65.5452399148947,66.24085235595703,65.32264591507273,66.24085235595703,30800
2023-04-11,66.3150644373972,67.21472448572281,66.3150644373972,66.90865325927734,32400
2023-04-12,67.23327739435224,67.4558785306965,66.49129483495082,66.50056457519531,20700
2023-04-13,66.71387306978835,66.71387306978835,65.31337132609045,65.9162368774414,19900
2023-04-14,65.89768114958126,66.36142272818172,64.50645641377983,64.94236755371094,27300
2023-04-17,64.99803263213494,66.15738677978516,64.99803263213494,66.15738677978516,48600
2023-04-18,66.29650631323697,66.38925322369498,65.5637936911881,65.86985778808594,31300
2023-04-19,65.64728376246119,66.3150730427662,65.32266593901787,66.17594909667969,40900
2023-04-20,65.90696597561514,66.07391326517897,65.424677736951,65.68437194824219,29200
2023-04-21,65.83276920839762,66.11100995889046,65.28555036966354,65.78639221191406,33600
2023-04-24,65.8327695741093,66.07391014398212,65.18352700041369,65.60089874267578,29100
2023-04-25,65.43395424226644,65.56380134729747,65.16498321723459,65.29483032226562,65900
2023-04-26,65.22063313684605,65.80494513799383,64.7105144306669,64.80326843261719,80000
2023-04-27,64.81252526470628,66.34287400234307,64.81252526470628,66.1852035522461,23900
2023-04-28,66.18520704927587,67.55787833320812,66.18520704927587,67.21471405029297,28300
2023-05-01,67.14979953702456,67.70628816148061,66.95502887227178,67.05705261230469,26900
2023-05-02,66.79735352541357,66.91793090005987,65.3690352699936,65.98117065429688,36100
2023-05-03,66.37999950207222,66.81591791662132,65.56381649951824,65.86061096191406,35300
2023-05-04,65.84204188112747,66.7509786893056,65.58234767197271,66.2315902709961,28800
2023-05-05,66.65823627696723,67.59498944104459,66.65823627696723,67.49296569824219,28600
2023-05-08,67.51152336897438,67.54862355731672,67.13125174556852,67.39095306396484,37000
2023-05-09,67.05705067589821,67.52079236224291,66.35216133133603,67.2054443359375,25400
2023-05-10,67.73410643203114,67.95670044982857,67.10341748482486,67.68773651123047,44700
2023-05-11,67.40948780137239,67.40948780137239,66.75097549506003,67.29818725585938,23900
2023-05-12,67.40020891300499,67.41876254142102,66.73241981274673,67.24253845214844,24100
2023-05-15,67.34458549894902,67.37240887507133,66.88084369387494,67.06633758544922,16900
2023-05-16,67.01995010662225,67.06632002930824,65.4896011352539,65.4896011352539,40200
2023-05-17,65.77711592646693,65.8049392941264,65.23917389792987,65.79566955566406,19300
2023-05-18,65.55453269605556,65.81422693845822,64.99804402288736,65.31338500976562,33100
2023-05-19,65.48033634822497,65.98117830773351,64.96094783146253,65.22064208984375,17400
2023-05-22,65.35047912597656,65.72147389899621,64.92383761365183,65.35047912597656,37900
2023-05-23,65.29483274175949,65.95334510628554,65.16498563191698,65.17425537109375,29100
2023-05-24,65.10006063476042,65.10006063476042,63.885052596527636,63.99635314941406,30900
2023-05-25,64.07981699650496,64.07981699650496,63.14306397007545,63.560428619384766,22200
2023-05-26,63.68102440226888,64.20041292967875,63.14308224108695,64.11693572998047,21500
2023-05-30,64.28386913082417,64.92383491073652,64.26532257720686,64.52501678466797,67600
2023-05-31,64.73834523500821,64.99803945917697,64.18184952477588,64.62704467773438,33500
2023-06-01,64.62703668785798,65.0258547902787,63.83867729734336,64.81253051757812,70900
2023-06-02,65.64727495913425,66.63040511433522,65.53598147809981,66.51911163330078,68700
2023-06-05,66.43563815942329,66.62113909840969,65.9811732421469,66.04609680175781,26400
2023-06-06,66.37998629732806,66.71388088562013,65.98116815443124,66.6767807006836,41600
2023-06-07,66.86886728012486,68.31422984706184,66.67304520387566,68.13705444335938,45000
2023-06-08,68.00650733330392,68.00650733330392,67.00874315137325,67.69878387451172,29900
2023-06-09,67.76404914231902,67.94122452557251,67.53092663354731,67.79202270507812,23500
2023-06-12,67.77338101731048,67.77338101731048,67.15793413402568,67.7081069946289,20100
2023-06-13,67.81069340044743,68.11841689620647,67.37242183636691,68.00651550292969,41900
2023-06-14,68.15568996933095,68.57531473352441,67.69877186614318,68.09041595458984,121400
2023-06-15,68.0438092189081,68.28625865646073,67.62418437148983,68.27693176269531,35500
2023-06-16,68.38882761496664,68.92967363652379,68.29558001815849,68.4727554321289,45000
2023-06-20,68.19301832895714,68.19301832895714,67.35378268580196,67.6801528930664,30000
2023-06-21,67.49362680477877,67.62417484175569,66.75695881650363,67.40970611572266,47800
2023-06-22,67.49363204572856,67.54025939727002,65.76852675371927,66.25342559814453,74300
2023-06-23,66.11355892538955,66.34668148357898,65.12511444091797,65.12511444091797,32100
2023-06-26,65.27430794627469,66.92481231689453,65.06915898300709,66.92481231689453,23800
2023-06-27,67.17659583926208,67.77338900679966,66.85954546719388,67.67081451416016,23400
2023-06-28,67.4749843426942,67.74540732596564,66.92481148311855,67.3817367553711,36000
2023-06-29,67.19524718952756,67.95056915283203,67.17660051426623,67.95056915283203,63500
2023-06-30,68.32355499267578,68.7618265324681,67.30714407216658,68.32355499267578,23100
2023-07-03,68.0344781120469,69.22806432402992,68.0344781120469,69.01359558105469,14000
2023-07-05,68.85507175220424,69.48916536171832,68.04380984552841,68.91102600097656,39600
2023-07-06,68.49140674159202,68.77115666528694,66.93414971505261,68.73385620117188,23300
2023-07-07,68.54735741336972,68.705879041824,68.27693439841705,68.36085510253906,33200
2023-07-10,68.38882271761064,68.65924570902409,67.83865695580522,68.57532501220703,23900
2023-07-11,68.6872377245878,69.62904778897223,68.61263679443768,69.60107421875,30000
2023-07-12,70.0859712859733,70.7014111574994,69.7689208984375,69.7689208984375,32400
2023-07-13,69.78755710609006,70.35637664794922,69.60106192798396,70.35637664794922,29800
2023-07-14,70.16057284328743,70.51492373401506,69.82487574382803,70.42166900634766,16800
2023-07-17,70.34705443815729,70.49624915261957,69.90878295898438,69.90878295898438,29000
2023-07-18,69.93675454587328,70.01135545816251,68.78046886272853,69.04156494140625,44500
2023-07-19,69.20942469093058,70.04866730481595,69.20942469093058,69.7222900390625,32900
2023-07-20,69.79688512089568,70.3004306470759,69.2746929223392,70.26313018798828,30700
2023-07-21,70.44030885214224,70.8599265862239,70.27246033564248,70.67343139648438,22600
2023-07-24,70.92519456580723,71.18629065491136,70.6081513474193,70.86924743652344,23700
2023-07-25,70.7107389206629,70.7107389206629,69.97407075323498,70.03934478759766,29700
2023-07-26,69.9927193437466,70.6361399245979,69.86217127144872,70.19786834716797,35200
2023-07-27,70.4123367488152,70.4123367488152,68.4727554321289,68.4727554321289,26700
2023-07-28,68.83642833172868,69.3026734456294,68.07178662950493,68.28626251220703,64600
2023-07-31,68.37951289611459,69.14415462946987,68.21166436370314,68.7152099609375,33200
2023-08-01,68.60330270455265,68.91102617339607,68.20233163996937,68.52870178222656,100700
2023-08-02,68.0997685197038,68.47276607927111,67.90394640165671,68.211669921875,22800
2023-08-03,67.8852788946481,68.37017059326172,67.17658446036555,68.37017059326172,38100
2023-08-04,68.04380401406038,68.09042425065046,66.78494379676997,66.9994125366211,25100
2023-08-07,67.27916375993993,68.2676010131836,67.27916375993993,68.2676010131836,20700
2023-08-08,67.65216704528207,67.65216704528207,67.09266723224596,67.4190444946289,47300
2023-08-09,67.38175463744231,67.76407198122862,67.07403111470961,67.4656753540039,16600
2023-08-10,67.67081850710764,68.06246271247538,66.97145080566406,66.97145080566406,30600
2023-08-11,66.69170208225064,67.31647598037125,66.69170208225064,67.20457458496094,19000
2023-08-14,66.9807794186458,67.16727463141386,66.34668573516355,66.45858001708984,19800
2023-08-15,66.19747651429016,66.3093778981127,65.61001025647685,65.78718566894531,28500
2023-08-16,65.73123124122843,65.85245951862392,65.33958707041725,65.4421615600586,47600
2023-08-17,65.43283642069053,65.89908152634915,64.94794464111328,64.94794464111328,32300
2023-08-18,64.55629732398276,65.0598357530193,64.55629732398276,64.864013671875,43800
2023-08-21,64.7614447230675,64.8546994391134,63.97815633150106,64.3604736328125,159400
2023-08-22,64.44440145438661,64.62157687767063,64.248579356495,64.3604736328125,42900
2023-08-23,64.66818614531192,65.38620749671499,64.66818614531192,65.3675537109375,32600
2023-08-24,65.38621670161827,66.37465405693163,65.22768795753143,65.25566864013672,26200
2023-08-25,65.36757210801501,65.77787013857693,65.17174998824775,65.45149993896484,94800
2023-08-28,65.63798409305302,66.28140460258426,65.63798409305302,65.73123168945312,34200
2023-08-29,65.83380305433775,66.38397594134945,65.52607959792452,66.37464904785156,21300
2023-08-30,66.44924972859305,66.73831939697266,66.35600213695466,66.73831939697266,40800
2023-08-31,66.75697965547101,66.75697965547101,66.14153973393945,66.1974868774414,21200
2023-09-01,66.63575389162153,66.63575389162153,65.86178525948684,65.95503997802734,27300
2023-09-05,65.8431451462891,66.0109936963191,64.99457550048828,64.99457550048828,35400
2023-09-06,64.83604018740955,65.16241032306391,64.42574223725241,64.8826675415039,20500
2023-09-07,64.7521214172124,65.48878952498067,64.68684738813599,65.04119110107422,37800
2023-09-08,65.18106321567676,65.18106321567676,64.50034227265462,64.61224365234375,41000
2023-09-11,64.65886854014651,64.95727224077142,64.51900069839833,64.87334442138672,30600
2023-09-12,64.88267978215995,65.22769665594113,64.54698268948759,65.1437759399414,29100
2023-09-13,65.20903669871595,65.20903669871595,64.4537219512012,64.59358978271484,22300
2023-09-14,64.96660065886047,65.88977122316138,64.96660065886047,65.81517028808594,46400
2023-09-15,65.55406688267908,65.964357751563,65.47946595585074,65.77786254882812,23800
2023-09-18,65.67528551159634,65.67528551159634,64.80806933519939,64.98524475097656,74600
2023-09-19,64.98523894860833,65.2929552823044,64.68684239382102,64.81739044189453,70300
2023-09-20,65.09712912890046,65.77785000632136,65.09712912890046,65.1717300415039,15100
2023-09-21,64.864022162139,64.864022162139,63.45596694946289,63.45596694946289,50800
2023-09-22,63.44664526779841,63.86626308617793,62.9617462941266,62.98040008544922,38600
2023-09-25,62.6540188459369,63.017689454972015,62.542117460720085,62.94308853149414,39700
2023-09-26,62.68121168742487,62.68121168742487,61.87108425179116,62.097164154052734,25400
2023-09-27,62.37976794214608,62.728306285915664,61.34356062883459,61.503700256347656,22600
2023-09-28,61.84283063409757,62.229050201843364,61.654424709751076,61.86166763305664,39900
2023-09-29,62.568164490204786,62.96380609280335,61.69209683476506,62.12541961669922,28900
2023-10-02,62.087751732652116,62.31383164395784,60.73125789091618,61.09864044189453,51800
2023-10-03,60.731256712887955,60.957336619808316,59.930547759400405,60.14720916748047,126100
2023-10-04,60.36386266302976,61.00442826633092,59.930536335990986,60.9384880065918,76100
2023-10-05,60.92908484101264,61.428347989390026,60.76894518718433,61.343570709228516,31600
2023-10-06,60.98559419080267,61.993542434949134,60.4674941175585,61.61674499511719,30000
2023-10-09,61.36239880981474,62.5964269550942,61.36239880981474,62.473968505859375,28900
2023-10-10,62.60584699346869,63.27467177018138,62.25730146745634,62.67178726196289,21600
2023-10-11,63.25583558833344,63.660899296286594,62.92613424161584,63.604373931884766,23800
2023-10-12,63.415983526669635,63.415983526669635,62.59643391146598,62.79426193237305,27900
2023-10-13,63.199304579133134,63.199304579133134,62.389184422535,62.54932403564453,29800
2023-10-16,62.77540524051014,63.312349450553384,62.32324547781574,63.11452865600586,24900
2023-10-17,62.67179329247542,63.905821516016935,62.67179329247542,63.34061813354492,56000
2023-10-18,63.07686342645447,63.07686342645447,62.25731376729803,62.342098236083984,46000
2023-10-19,62.002962997855576,62.56816633061441,61.042118050860594,61.06095504760742,44000
2023-10-20,61.36240234257585,61.47544589318956,60.335617042233835,60.354454040527344,36500
2023-10-23,59.94938708320463,60.36387289292179,59.53490486696271,59.58200454711914,41300
2023-10-24,59.80808174080716,60.269663588568996,59.75155997448994,60.12836456298828,31500
2023-10-25,59.742144952992206,59.77982613499604,58.82839964698864,58.83781814575195,25700
2023-10-26,59.06390341213557,59.55374801242103,58.76246113403305,59.026222229003906,45100
2023-10-27,59.38418702661445,59.38418702661445,57.754513567221856,57.83929443359375,106100
2023-10-30,58.04653549194336,58.48928042884215,57.12336802689048,58.04653549194336,76400
2023-10-31,58.253772267388655,58.62115479605849,57.66972833959239,58.61173629760742,84900
2023-11-01,58.57405970871788,58.6965217590332,57.89581277586439,58.6965217590332,84800
2023-11-02,59.39360148189203,60.49575266968529,59.39360148189203,60.32619094848633,48800
2023-11-03,61.24936566302122,62.21021798365059,61.24936566302122,61.5319709777832,66600
2023-11-06,61.569641303615235,61.569641303615235,60.458071614977214,60.74067687988281,34400
2023-11-07,60.50517562717302,60.53343471661867,59.949387182589916,60.01532745361328,51400
2023-11-08,60.46749487261719,61.04212031857189,60.45807278041859,60.87255859375,34300
2023-11-09,61.06095509053626,61.11747326776679,59.770405203962014,59.8175048828125,32900
2023-11-10,60.01532376432962,60.542845900088516,59.80808446534222,60.448646545410156,71700
2023-11-13,60.062425769421424,60.10010695014314,59.60084388274353,59.855186462402344,57500
2023-11-14,61.37181396958358,63.40654722499505,61.37181396958358,62.92612838745117,55400
2023-11-15,62.79424985548716,63.43480832589091,62.71888749886911,62.76598358154297,25900
2023-11-16,62.82250756411769,63.152208883400455,62.60584259033203,62.60584259033203,44300
2023-11-17,63.19931882723111,63.19931882723111,62.163111373509956,62.417457580566406,34700
2023-11-20,62.51164262616657,63.01090564574138,61.833395812046184,62.92612838745117,39900
2023-11-21,62.79425213535725,62.79425213535725,62.36092216254549,62.55875015258789,42300
2023-11-22,63.07685096469877,63.07685096469877,62.44570736811852,62.67178726196289,29600
2023-11-24,62.59643182323631,63.02033975638673,62.3138337214204,63.01091766357422,15200
2023-11-27,62.8884481840781,63.32177094715337,62.64352412253129,63.048587799072266,56900
2023-11-28,62.9167120403507,63.41597510550522,62.52107042497735,63.171051025390625,27000
2023-11-29,63.82104670772674,64.18842927987048,63.1522218408253,63.199317932128906,67000
2023-11-30,63.236992592440906,63.74567775991088,62.973231510112136,63.7174186706543,42500
2023-12-01,63.83045794431314,65.3282470703125,63.80219885694711,65.3282470703125,56500
2023-12-04,65.09275560876837,65.63912200927734,64.93261596319023,65.63912200927734,314900
2023-12-05,65.46954891053348,65.46954891053348,64.82898325242004,65.23404693603516,74200
2023-12-06,65.40361987140976,65.6485439792742,64.75363201040273,64.77247619628906,39300
2023-12-07,64.66884945629474,65.18694953466188,64.50870982408765,65.0362319946289,69800
2023-12-08,64.75362087526601,65.26230600245574,64.57464426182973,65.25288391113281,55200
2023-12-11,65.01739011973702,65.3470986749873,64.781888115673,65.31883239746094,63900
2023-12-12,65.2434776371129,65.62969718904306,64.87609508337046,65.33767700195312,64400
2023-12-13,65.39419586195356,68.23906414352021,65.25289321975175,67.9281997680664,61000
2023-12-14,68.85136816071451,70.41510504694523,68.85136816071451,70.0948257446289,55000
2023-12-15,69.93466811542646,69.93466811542646,68.38035356231947,68.91730499267578,54600
2023-12-18,69.09627294453989,69.09627294453989,68.7288904655224,68.83251190185547,52000
2023-12-19,69.14338018531842,69.39771915196978,68.97381847856758,69.26583862304688,37000
2023-12-20,69.27345747859673,69.59694671304325,68.1698049783622,68.1793212890625,83600
2023-12-21,68.64551740619005,68.93094139166605,68.12222921125694,68.86434173583984,63900
2023-12-22,69.08318061058695,69.70161019923852,68.94998128488585,69.1497802734375,30400
2023-12-26,69.43520545034127,69.93946103318802,69.11171621717541,69.76820373535156,32500
2023-12-27,69.92994899710013,70.29148897737981,69.6730666640522,70.20586395263672,28200
2023-12-28,70.23441702359823,70.84333038330078,70.16781735171888,70.84333038330078,70200
2023-12-29,70.65304417377244,70.65304417377244,69.94898223876953,69.94898223876953,25900
2024-01-02,69.7111236129129,70.83380889892578,69.66355657008329,70.83380889892578,56600
2024-01-03,70.23441033840898,70.23441033840898,68.98804205809269,69.05464172363281,48400
2024-01-04,68.90241230161426,69.46375858221803,68.6930969854169,68.93095397949219,48600
2024-01-05,68.58842996509934,69.14977616908018,68.09369067883443,68.56940460205078,58000
2024-01-08,68.50280850030917,69.4542363961468,68.27446783777741,69.37812042236328,61600
2024-01-09,69.1212415012145,69.17832485496453,68.50281188658566,69.0261001586914,52600
2024-01-10,69.25443759116703,69.42569490322084,68.86434866861495,69.23540496826172,32300
2024-01-11,68.74066451791104,68.97852148856126,68.37912453569744,68.61698150634766,42300
2024-01-12,69.17832425456353,69.64452191005397,68.9690089475379,69.36861419677734,25000
2024-01-16,69.11171242594823,69.24491173264549,68.6740565241118,68.90239715576172,35800
2024-01-17,68.28395691311226,68.90238631624169,66.90438977128379,67.72261810302734,33300
2024-01-18,67.67506009148856,67.74165975037421,66.68557426031718,67.06614685058594,36500
2024-01-19,67.36109312004773,68.17932163276177,66.99003684786557,67.89389038085938,26400
2024-01-22,67.98902865802161,68.55988387736701,67.90340364158789,68.16028594970703,38800
2024-01-23,68.37911615132143,68.40765782288881,67.14225715207161,67.48477172851562,29300
2024-01-24,68.16029397912304,68.16029397912304,66.48577884747317,66.5714111328125,69200
2024-01-25,67.1708076891162,67.45623896009788,66.4952947571996,66.77120971679688,26100
2024-01-26,66.96148222593412,67.0851724786971,66.43820132033369,66.69508361816406,40800
2024-01-29,66.6950832474315,67.08517210579619,66.38111035052592,66.89488220214844,35100
2024-01-30,66.76167891250434,66.82827856009983,66.16228208414495,66.2574234008789,27200
2024-01-31,66.40966098977059,67.05663216119272,65.63899956308886,65.83879852294922,50800
2024-02-01,65.56289455966662,66.81877899169922,65.21086365309618,66.81877899169922,99100
2024-02-02,66.2764668258349,66.29549218875688,65.04912404104333,65.96249389648438,36900
2024-02-05,65.14426271261901,65.14426271261901,64.39263387857771,64.41165924072266,52600
2024-02-06,64.53535120985434,65.23940576895424,64.392635584124,65.0871810913086,44900
2024-02-07,65.32504047077049,65.40114918300699,64.56389527785727,64.99203491210938,27900
2024-02-08,64.93494823116633,65.50580346714922,64.88737393699353,65.4296875,25900
2024-02-09,65.3440550224726,65.50579599008942,64.99202415870309,65.48677062988281,22900
2024-02-12,65.44871499835897,65.8387965965343,65.39163165687418,65.50579833984375,26900
2024-02-13,64.18330631229959,64.37359619140625,63.60293488395346,64.37359619140625,30300
2024-02-14,64.8398045176789,65.96248958598878,64.80174653550357,65.52483367919922,33300
2024-02-15,65.91491816214655,66.73314666748047,65.91491816214655,66.73314666748047,35300
2024-02-16,66.06715093192072,66.59043188387346,65.81026135251737,66.21937561035156,30400
2024-02-20,65.85783603619936,66.33354995468238,65.68657873519275,66.01957702636719,37200
2024-02-21,66.2003494569428,66.99003628964995,66.2003494569428,66.81877899169922,30200
2024-02-22,66.92342999926016,66.92342999926016,66.30500771754211,66.36209106445312,49400
2024-02-23,66.48577188438527,66.48577188438527,66.14325729653727,66.20034790039062,22400
2024-02-26,66.11472254483769,66.33355415507687,65.18232727050781,65.18232727050781,434900
2024-02-27,65.58192421824252,66.11472150951627,65.53434992059937,65.63900756835938,42100
2024-02-28,65.03009931747542,66.25744225133283,65.01107395224273,65.67707061767578,18800
2024-02-29,66.15277349952989,66.57140405262368,65.88637487804039,66.22888946533203,101500
2024-03-01,66.30500418755571,66.85682678222656,65.4962847690073,66.85682678222656,22400
2024-03-04,66.65702863194558,67.89388766223837,66.28597237462134,67.8748550415039,37500
2024-03-05,67.72262937847646,67.84631237616821,66.69508563839481,66.99954223632812,36600
2024-03-06,67.3705954901859,67.54185277257845,66.95197222341777,67.35157012939453,62200
2024-03-07,67.81777998433614,67.81777998433614,67.33254971976345,67.70361328125,40400
2024-03-08,68.18883190332372,68.64552046276556,68.12223224453203,68.59794616699219,30900
2024-03-11,68.50280030912255,68.9214308560556,68.21736907097404,68.41717529296875,45300
2024-03-12,68.28396894860619,68.44571718878869,67.61797240250621,68.16028594970703,21600
2024-03-13,68.11271165692077,68.60745817015327,68.03660295080788,68.16028594970703,28600
2024-03-14,68.15077718362507,68.15077718362507,66.3050120120441,66.88538360595703,29700
2024-03-15,66.66655455707618,67.01858550325444,66.4952972398569,66.84732818603516,32400
2024-03-18,66.92343212009435,67.09468942507289,66.63800811767578,66.63800811767578,19200
2024-03-19,66.50480049736244,67.01857234817196,66.45722620682137,66.92342376708984,128500
2024-03-20,66.83780076870964,67.57991326707948,66.61896918797139,67.42768859863281,38600
2024-03-21,67.69143104118464,68.25521160202788,67.33788078348543,67.9972152709961,35900
2024-03-22,67.88253974991709,68.13098576793888,67.07987080334533,67.18498229980469,26500
2024-03-25,67.14675606148599,67.5098711374407,66.57342529296875,66.57342529296875,24600
2024-03-26,66.79320861529057,66.8027661940782,66.32498931884766,66.32498931884766,27600
2024-03-27,66.90785949563956,68.24563598632812,66.90785949563956,68.24563598632812,32700
2024-03-28,68.44629909449469,69.06741036851561,68.44629909449469,68.86674499511719,38300
2024-04-01,69.05785892446262,69.05785892446262,67.78697811340876,67.85386657714844,21600
2024-04-02,67.54808907328999,67.54808907328999,66.82186626637272,67.03208923339844,18900
2024-04-03,66.9556360718863,67.19452445622875,66.5543053358618,67.10852813720703,33300
2024-04-04,67.46208835704275,68.13098030729077,66.602088586893,66.86009216308594,41700
2024-04-05,66.92698719267308,67.47165255213442,66.592544829898,67.3760986328125,34100
2024-04-08,67.78698008498857,68.94319915771484,67.78698008498857,68.94319915771484,33100
2024-04-09,69.01008107113458,69.87963104248047,69.01008107113458,69.87963104248047,33400
2024-04-10,68.21697442646146,68.21697442646146,67.07986325113055,67.5576400756836,43600
2024-04-11,67.85386872659414,67.92075719245268,66.97475380207274,67.56719970703125,30100
2024-04-12,67.3951989027101,67.3951989027101,66.45876039250997,66.70719909667969,43900
2024-04-15,67.10853680797622,67.10853680797622,65.5318718095439,65.92364501953125,26900
2024-04-16,65.68475756440094,65.68475756440094,64.96809230830169,65.03498077392578,95100
2024-04-17,65.34075575513955,66.09564401107946,65.13054007665511,65.35987091064453,29800
2024-04-18,65.4936586398754,65.81854343408573,65.14010110767862,65.59877014160156,25100
2024-04-19,65.74209282566335,66.2103120642596,65.67520436300674,65.87586975097656,37900
2024-04-22,66.24853604672425,66.48742445829592,65.87587070789613,66.43964385986328,25200
2024-04-23,66.43964057996286,67.12764033777233,66.43964057996286,66.9078598022461,26000
2024-04-24,66.64031035573062,67.49075253180351,65.96186813045314,67.3378677368164,26700
2024-04-25,66.81231448905696,67.06076049804688,66.61164908228307,67.06076049804688,19900
2024-04-26,67.21363553007549,68.00674675365049,67.21363553007549,67.34741973876953,29200
2024-04-29,67.63407908359369,68.19785946888906,67.63407908359369,68.00674438476562,29100
2024-04-30,67.6054282856421,68.04498213888277,67.18498229980469,67.18498229980469,53400
2024-05-01,67.25186567870853,68.3125308515396,67.01297725762578,67.27098083496094,34000
2024-05-02,67.83475285537173,68.63742172750874,67.32831057773926,68.49408721923828,32600
2024-05-03,69.23941979105895,69.45920034840498,68.70431205532411,68.83808898925781,33400
2024-05-06,69.1534213620175,69.49742126464844,69.0100868542053,69.49742126464844,27700
2024-05-07,69.71719990687718,70.08030770310853,69.71719990687718,69.82231140136719,24600
2024-05-08,69.54520172556032,69.68853624811265,69.31587086365457,69.42098236083984,25000
2024-05-09,69.65986642150432,70.48164318948196,69.5738627972621,70.40519714355469,38000
2024-05-10,70.5676474103437,70.70142436051975,70.19498200766796,70.44342803955078,37800
2024-05-13,70.548525651533,70.87341038362324,70.4338565924035,70.71096801757812,15200
2024-05-14,71.03584545197295,71.53273736685824,70.85429523987182,71.1218490600586,22500
2024-05-15,71.9149690826438,72.18252293574977,71.71430369281431,72.02008056640625,30900
2024-05-16,72.13473928773757,72.21118532547739,71.83852000436511,71.85762786865234,20800
2024-05-17,71.77162918093663,72.16340235343758,71.74296374030183,72.10607147216797,29400
2024-05-20,72.06785965919252,72.22075175340902,71.63786340222713,71.67608642578125,26900
2024-05-21,71.59007213435174,71.80029508743118,71.36074131749018,71.51362609863281,16400
2024-05-22,71.38942513320963,72.00097899577824,71.20786757421995,71.37986755371094,20800
2024-05-23,71.55185427353338,71.55185427353338,69.90830812889051,69.93697357177734,19200
2024-05-24,70.1472026201811,70.30964500415038,69.99431052447139,70.00386810302734,11500
2024-05-28,70.30008001775067,70.52941084685321,69.3731918334961,69.3731918334961,39300
2024-05-29,68.77119865781559,68.77119865781559,68.02586796316432,68.49408721923828,22800
2024-05-30,68.83807602148882,69.59296417236328,68.83807602148882,69.59296417236328,14000
2024-05-31,69.94652308726539,70.9020767211914,69.94652308726539,70.9020767211914,14200
2024-06-03,71.04540966175054,71.21740960368605,70.72052493270321,70.96896362304688,18000
2024-06-04,71.00719135047436,72.09652195819457,71.00719135047436,71.80986022949219,21700
2024-06-05,72.02007957984947,72.02007957984947,71.38941068591387,71.8671875,20800
2024-06-06,71.60919253919002,71.98185787777655,71.28430050870939,71.76207733154297,17200
2024-06-07,70.97852872353096,71.48497102560385,70.93075541199926,71.26519775390625,18100
2024-06-10,70.95941968897019,71.8385273418829,70.88297364342225,71.44674682617188,25700
2024-06-11,71.06443637542183,71.49669885239419,70.95877091150086,71.2085189819336,11800
2024-06-12,72.39965880061531,72.90877024266811,71.71764089440128,71.72724151611328,24000
2024-06-13,71.85211947374601,72.4764969764459,71.640788546615,72.43807983398438,17300
2024-06-14,72.1594971094431,72.81269836425781,71.92895031688442,72.81269836425781,23400
2024-06-17,72.62058707143102,72.91837489155385,72.0634432311687,72.68782806396484,19200
2024-06-18,72.96640581327541,73.47551727294922,72.67823324884527,73.47551727294922,22600
2024-06-20,73.17771911621094,73.24496009790623,72.82229831084022,73.17771911621094,16800
2024-06-21,73.30260467529297,73.4082701387003,72.99521623503122,73.30260467529297,15400
2024-06-24,73.3602436015383,74.46491597750142,73.3122111814015,74.06147003173828,32800
2024-06-25,74.13832709697353,74.13832709697353,72.74547470498949,73.13931274414062,24400
2024-06-26,72.812705104412,73.10087762870988,72.56294972037938,72.89915466308594,24300
2024-06-27,72.97600648203894,73.44669342041016,72.64940214714578,73.44669342041016,21200
2024-06-28,73.79250441861444,74.13831731545908,73.35063401236144,73.95580291748047,18400
2024-07-01,74.05187290199392,74.05187290199392,72.9472003646225,73.40827941894531,38300
2024-07-02,73.52354894071202,73.94621082531884,73.52354894071202,73.8693618774414,57400
2024-07-03,73.9558113035518,74.1287177715805,73.59078979492188,73.59078979492188,31000
2024-07-05,73.7733047976477,74.1863587340575,73.50433347846995,74.09029388427734,32800
2024-07-08,74.1287230192686,74.34966192744774,73.7925180100565,73.87897491455078,407200
2024-07-09,73.9462082785149,74.05186641730856,73.24497447854307,73.85014343261719,21400
2024-07-10,74.09991098807438,74.3016340058359,73.44670950396663,73.91739654541016,19500
2024-07-11,74.58980647486027,75.79054383817508,74.58980647486027,75.06049346923828,46100
2024-07-12,75.42550973230324,75.71368961090079,75.09891271003016,75.35826873779297,34900
2024-07-15,75.58881229607911,76.06910718711285,75.4447223630253,75.76171875,20600
2024-07-16,76.06909835165209,76.84717363956304,76.01145798789446,76.77032470703125,57000
2024-07-17,76.5782184081837,77.54841613769531,76.5782184081837,77.54841613769531,33300
2024-07-18,77.33708743195442,78.36491823253945,76.80876010649165,76.9816665649414,80200
2024-07-19,77.2218030247585,77.25061954227851,76.69347577449948,76.77032470703125,16100
2024-07-22,77.01048563035297,77.61566191927645,76.56861518387866,77.55802154541016,18000
2024-07-23,77.56762844668576,77.96147379311648,77.08733353370319,77.39472198486328,20100
2024-07-24,77.24103534371102,77.78857127915046,76.36689503993414,76.37650299072266,16500
2024-07-25,76.42453084743418,77.28906323164667,75.30064241231766,75.47354888916016,26900
2024-07-26,76.04029516956284,77.23142451782732,76.02107926870114,76.97206115722656,33700
2024-07-29,77.13536625463728,77.53881222420955,76.2612259918452,77.36590576171875,28200
2024-07-30,77.62525983678466,77.91343970992033,76.80875996785845,77.28905487060547,31900
2024-07-31,77.39471380652813,77.58682881993278,76.4821564997791,76.55899810791016,18100
2024-08-01,76.93363416241048,77.75974198313135,76.83757664740732,77.567626953125,33600
2024-08-02,77.18338636059843,79.15259831565766,77.18338636059843,78.52821350097656,82100
2024-08-05,77.2602437542618,78.7587616104808,76.65507477280083,76.68389129638672,37400
2024-08-06,76.84718711686052,79.37353575498852,76.57822313454653,78.72994232177734,219200
2024-08-07,79.0949580743086,79.91146524106367,78.13436830515516,78.2208251953125,123800
2024-08-08,78.45136815313764,78.86442206526732,77.84619921017871,78.71073150634766,50800
2024-08-09,78.9988963580676,79.63288908974656,78.35530300588533,79.60407257080078,33100
2024-08-12,79.6040821408774,79.6040821408774,78.55703541142343,79.06614685058594,69300
2024-08-13,79.32550037846887,79.76737076767138,79.16220188590407,79.63288879394531,28100
2024-08-14,79.87304657557064,80.25728397689987,79.49841712467233,79.90186309814453,1162900
2024-08-15,80.37255308970188,80.37255308970188,79.2198481710842,79.5560531616211,35800
2024-08-16,79.5656576715354,79.78658922916851,79.01812175956275,79.65210723876953,172400
2024-08-19,79.73855354990516,80.1612080370319,79.72894560080384,79.99790954589844,74600
2024-08-20,80.03635388151838,80.35335032209184,79.87305534984829,80.34374237060547,49800
2024-08-21,80.57426901755537,80.67993448084556,79.98830865884378,80.64151000976562,75200
2024-08-22,80.87205403911837,81.2658920288086,80.48781667032719,81.2658920288086,54800
2024-08-23,81.65974411477241,82.6107260015866,81.42919727716017,82.55309295654297,51900
2024-08-26,82.7932467273151,82.94693730205381,82.22649486921249,82.41861724853516,53000
2024-08-27,82.20728151114665,83.04298999422363,81.81343615299669,82.93732452392578,61400
2024-08-28,83.12944539301459,83.43683384777826,82.58190947894433,83.1102294921875,102700
2024-08-29,83.13904690037599,83.18707199128418,82.50505413915428,82.99495697021484,788600
2024-08-30,83.27353756751764,83.80185759492896,82.78363468535302,83.74422454833984,43800
2024-09-03,83.53289717527207,84.31097265234868,83.42723169953088,83.92674255371094,349400
2024-09-04,84.11885489298601,84.96417134296274,83.75383337955225,84.21491241455078,465100
2024-09-05,84.87772163099648,85.04102015025688,83.84028281089661,83.96516418457031,97400
2024-09-06,83.80186238231444,83.83067890725522,82.77403146334996,83.78265380859375,88200
2024-09-09,83.84988540122991,84.72401831746798,83.6097379487102,84.57032775878906,74500
2024-09-10,84.94496019642396,86.03042408178413,84.63757173949867,85.9823989868164,199300
2024-09-11,85.39643666251311,85.9343646177752,84.29175690119811,85.90554809570312,153200
2024-09-12,85.8671255642811,86.568359375,85.58855363008969,86.568359375,46600
2024-09-13,86.97180653344743,87.59619140625,86.77968416481333,87.59619140625,203600
2024-09-16,87.83633752102978,88.02845255799332,87.25997775270139,87.46170806884766,103500
2024-09-17,87.53854379363365,87.64420925546625,86.37623104219335,86.64519500732422,109500
2024-09-18,86.77968463167625,87.87476381698448,86.52993654418681,86.67402648925781,83400
2024-09-19,87.4328760127891,87.4328760127891,85.68460295709016,86.04002380371094,76600
2024-09-20,85.66540243115784,86.1745138749919,85.44446354278817,85.70382690429688,110700
2024-09-23,86.2129365661093,87.14470986649401,86.13608762141972,87.07746887207031,824000
2024-09-24,86.67402004911078,86.90455954686317,86.15530068262902,86.5299301147461,155400
2024-09-25,86.78973011371919,86.92494610705486,86.0750159534136,86.36476135253906,77900
2024-09-26,86.6352118116824,86.6352118116824,84.78081433449408,84.96432495117188,334800
2024-09-27,85.66936455309546,85.71765913953504,84.95465035984948,85.00294494628906,83000
2024-09-30,84.8194303283972,85.80457647394962,84.63591975111315,85.78526306152344,109300
2024-10-01,86.07503084352184,86.21989988378596,84.70354252301942,84.98363494873047,75700
2024-10-02,84.35584259274937,84.69389000530526,84.02746294122916,84.4910659790039,76200
2024-10-03,84.30754848238266,84.55866708102933,83.6314610812139,83.95018768310547,105400
2024-10-04,83.81497185740737,83.81497185740737,82.57870701327974,83.2354736328125,228600
2024-10-07,83.01332877283802,83.01332877283802,82.21169312434051,82.65597534179688,118900
2024-10-08,83.13888828444759,83.13888828444759,82.08612671221174,82.4531478881836,48600
2024-10-09,82.44349986231815,82.52076826555599,81.91228880095868,82.42417907714844,161400
2024-10-10,82.32759036692907,82.7332457656155,81.53560772182874,81.79638671875,74500
2024-10-11,82.0764771176677,82.65597534179688,82.0764771176677,82.65597534179688,76500
2024-10-14,82.55940612500582,83.43831030243477,82.31794788073006,83.20651245117188,94800
2024-10-15,83.62180648671105,84.6842211043282,83.62180648671105,83.95984649658203,109200
2024-10-16,84.0081432871445,84.9449949480012,83.82463269038053,84.83875274658203,65500
2024-10-17,84.9160237404448,84.9160237404448,84.17233567647274,84.42345428466797,41000
2024-10-18,84.58764729080812,85.09953754966202,84.41379707377094,84.98363494873047,48000
2024-10-21,84.53934033350033,84.77113813274039,83.13888577849607,83.2258071899414,62100
2024-10-22,83.04231214107138,83.92121620766152,82.926409545696,83.53488159179688,39400
2024-10-23,83.4479592671205,85.24440894800327,83.4479592671205,85.01260375976562,2133900
2024-10-24,85.0029517714344,85.41826019451547,84.72285935877787,84.8291015625,74700
2024-10-25,84.93534257957727,84.93534257957727,83.42863833362291,83.49624633789062,59800
2024-10-28,83.68941866701364,84.4331067258596,83.42863966872225,83.75702667236328,71300
2024-10-29,83.90189337992511,84.1626649793641,83.40931661574137,84.037109375,78300
2024-10-30,84.01778683449234,84.78079557285068,83.84393664893324,84.40412139892578,60300
2024-10-31,83.99848371229679,84.14336011279705,82.55939483642578,82.55939483642578,120500
2024-11-01,82.87811072765369,82.94571872932718,81.23619790488635,81.28449249267578,84700
2024-11-04,81.80603742287117,82.28895383591934,81.67082141671527,82.2116928100586,65000
2024-11-05,81.93160907819154,83.64113011908746,81.75775885634445,83.6314697265625,48200
2024-11-06,84.39447457437488,84.39447457437488,81.27483849207377,82.54007720947266,66400
2024-11-07,82.48212447174365,83.78599730768705,82.22134548332316,83.64112091064453,86100
2024-11-08,83.80531270372718,85.4762067675211,83.80531270372718,85.01260375976562,46300
2024-11-11,85.06089779028181,85.6210826050936,84.67456318114542,84.70353698730469,535400
2024-11-12,84.58763315178474,84.8773785526016,83.63145343354775,83.72804260253906,156700
2024-11-13,84.47173491272352,84.92567750293033,84.07574730063463,84.32685852050781,81400
2024-11-14,84.2978882726897,84.2978882726897,83.21616021843789,83.2354736328125,88700
2024-11-15,83.03264966216932,83.7280504795021,82.70426266788675,83.59283447265625,114000
2024-11-18,83.38034590553261,84.01779171043061,83.25478292779135,83.795654296875,677100
2024-11-19,83.78598978886,84.34617454383715,83.30307342120086,84.22061157226562,83100
2024-11-20,83.8149727066255,84.08540472292849,83.25478789072943,83.76668548583984,44100
2024-11-21,84.10472453997849,84.79046496450286,83.6024873422831,84.5296859741211,55200
2024-11-22,84.77114289083146,85.04158226862997,84.6262738636246,84.76148986816406,45400
2024-11-25,85.13816835410796,86.12331463221118,85.07056034844126,85.36030578613281,65500
2024-11-26,85.57278660854004,86.36476922832256,85.24440698584178,86.22955322265625,42600
2024-11-27,86.76076717688296,87.38856000669345,86.68349877995124,86.70281219482422,51200
2024-11-29,86.79940317017022,86.93461918323678,85.94946552378615,85.97843933105469,41500
2024-12-02,85.5921149039086,85.5921149039086,84.22062657521514,84.4910659790039,679600
2024-12-03,84.57799163324054,84.57799163324054,83.54455066542288,83.57352447509766,317900
2024-12-04,83.42864305861845,83.51557185115433,83.03265540225784,83.38035583496094,67200
2024-12-05,83.12923325837637,83.19684126325252,82.67529063904229,83.0905990600586,106500
2024-12-06,83.303076818302,83.38034520877103,82.44348623831215,82.77186584472656,136000
2024-12-09,82.92641238149282,83.04231498083165,82.41452212967326,82.8491439819336,71400
2024-12-10,82.9264094104147,82.9264094104147,81.7577525416526,82.01852416992188,76000
2024-12-11,82.14408578796524,82.31793599348752,81.26517436873596,81.53560638427734,58100
2024-12-12,81.42936049393992,82.58836426782626,81.40038668911866,81.4679946899414,314900
2024-12-13,81.46800151837098,81.55493030884033,81.07201387142412,81.29415130615234,65400
2024-12-16,81.28449748029625,82.13442774901753,81.09132648600507,81.12030029296875,126000
2024-12-17,80.89743190124308,81.52031815401153,80.49839145082494,80.93636322021484,56000
2024-12-18,80.80982633740805,81.1699354321358,78.05549706046845,78.07496643066406,141500
2024-12-19,78.289087672156,79.0092984612601,76.8681280394309,76.92652130126953,140600
2024-12-20,77.04331009852588,79.12608711924321,77.04331009852588,78.41560363769531,109400
2024-12-23,78.17228682110246,78.6491824099204,77.74404980439078,78.57132720947266,71300
2024-12-24,78.49347327675297,79.22341876768608,78.44480727386828,79.21368408203125,30100
2024-12-26,78.90223991206884,79.34993891612731,78.64919006616121,79.18448638916016,40900
2024-12-27,78.81465127894506,79.34994018511509,78.25989300141494,78.40587615966797,81900
2024-12-30,78.07496239157703,78.19174890515251,77.21848835661706,77.96790313720703,63600
2024-12-31,78.48373268300303,78.95090102920413,78.09442696540026,78.85356903076172,97200
2025-01-02,78.82438003080765,78.84384940253615,77.71486345475233,78.03604125976562,104200
2025-01-03,78.03603057275507,79.0482224277175,77.93870600361012,78.9703598022461,44600
2025-01-06,79.0287619348992,79.0287619348992,77.12117194892735,77.16983795166016,919100
2025-01-07,77.55914027480243,77.99710457851306,76.683204241992,76.87785339355469,86500
2025-01-08,76.89732510634367,77.40341737105643,76.3230974685804,77.34502410888672,68600
2025-01-10,76.73186490586926,76.8681282261393,75.62234837590417,76.11871337890625,2228000
2025-01-13,75.98245835335914,77.25742742378236,75.98245835335914,77.16010284423828,773500
2025-01-14,77.3936833310739,77.7635271289385,77.23796548885942,77.5688705444336,58000
2025-01-15,79.11635254579933,79.11635254579933,77.38394992102529,77.40341186523438,57400
2025-01-16,77.47154619263834,78.62972874133185,77.2477004015364,78.5907974243164,71300
2025-01-17,78.88277135578191,79.04822386888362,78.57132827360684,78.60052490234375,57800
2025-01-21,78.82437373039042,79.73924106837354,78.82437373039042,79.70030975341797,70600
2025-01-22,79.42780324277794,79.42780324277794,77.99710888116265,78.00684356689453,66400
2025-01-23,78.23068385854015,78.27934985838704,77.45207983871332,78.26961517333984,51400
2025-01-24,78.18202701840288,79.45699604847233,78.18202701840288,79.12609100341797,36600
2025-01-27,79.35967302373092,81.07261381946398,79.35967302373092,80.80009460449219,83000
2025-01-28,80.76116295001457,80.76116295001457,79.65163910204527,79.77816772460938,51500
2025-01-29,79.86576692349603,80.0020228210801,78.06523619794392,78.39614868164062,61400
2025-01-30,79.64191690108916,80.21613709249577,78.99956133911994,79.50566101074219,77100
2025-01-31,79.41805610837285,80.24532605656029,79.41805610837285,79.71003723144531,52100
2025-02-03,79.28180888791634,80.27453887444933,78.49347016508484,79.9436264038086,78500
2025-02-04,79.86576440179441,80.05068629641525,79.01903241145533,79.75870513916016,79300
2025-02-05,80.32320422274029,81.43272082449627,79.97282977740788,81.1407470703125,63400
2025-02-06,81.54951222610123,81.54951222610123,81.01421588878605,81.2770004272461,99900
2025-02-07,81.2672631888008,81.59816824119105,80.68330829168369,81.00448608398438,124600
2025-02-10,81.14074474423906,81.14074474423906,80.13828001664871,80.87796020507812,61400
2025-02-11,80.5567756442358,80.90715005013242,80.0993494049604,80.89742279052734,81000
2025-02-12,80.01176132253708,81.17967861874291,79.78791551956913,80.74170684814453,62000
2025-02-13,80.95582054089617,82.47410476708527,80.95582054089617,82.24052429199219,64500
2025-02-14,82.61035957830543,82.64929089454134,81.75389289728356,81.80255889892578,78600
2025-02-18,81.54951075650298,82.37678082394493,81.54951075650298,82.05560302734375,36100
2025-02-19,81.8414849097441,82.00694486437999,81.41325527083524,81.65657043457031,48800
2025-02-20,81.76362109608868,82.62008770916398,81.51057127332534,82.44490051269531,43700
2025-02-21,82.52275966752364,82.52275966752364,81.23805608925967,81.94853210449219,50600
2025-02-24,82.31837978391597,83.35003359934905,81.94853601959937,82.8634033203125,95000
2025-02-25,83.23324294391442,84.51794663425424,83.23324294391442,84.1675796508789,69100
2025-02-26,84.33303704436905,84.33303704436905,82.98020533110171,83.28191375732422,61000
2025-02-27,83.08725583297637,84.47901871659806,83.08725583297637,84.26490020751953,41800
2025-02-28,84.69313538152815,85.11163774265474,84.01185592173566,85.0240478515625,56600
2025-03-03,84.95591515296958,86.2503534795509,84.95591515296958,86.11409759521484,70800
2025-03-04,86.3671407030273,86.76618109999146,84.68340407903753,84.71260070800781,98300
2025-03-05,84.10918239824483,85.62747403998041,83.87560192466604,85.48148345947266,69800
2025-03-06,84.99484898710757,84.99484898710757,83.02885843985814,83.54468536376953,170900
2025-03-07,83.91452600828167,84.57634348086842,83.39869910361925,84.07024383544922,79100
2025-03-10,83.98265179153844,85.36467995820749,83.37922759147419,83.80746459960938,73100
2025-03-11,83.91453680746149,84.06052739417373,82.21133062172791,82.72715759277344,137000
2025-03-12,82.64929560577689,82.9412767814952,81.63710360211371,81.92908477783203,137900
2025-03-13,82.09452616329817,82.69795037931888,80.94607841370308,81.02394104003906,190200
2025-03-14,81.3451216757978,82.3183822631836,81.17966915803558,82.3183822631836,105700
2025-03-17,82.12372059034024,83.82692651249111,82.12372059034024,83.60308074951172,55300
2025-03-18,83.34796433238735,83.9930911513669,82.85923460555696,83.21112060546875,68800
2025-03-19,83.30887835602084,83.51414396078613,82.33141883384843,82.93743896484375,57900
2025-03-20,83.1133757876381,83.40661660542177,82.57577756493308,82.86901092529297,42800
2025-03-21,82.7028487912612,82.90811439112129,81.87200970875399,82.10659790039062,42700
2025-03-24,82.70285093112798,83.6314344960581,82.70285093112798,83.49459075927734,45400
2025-03-25,83.44572036401067,83.51414223084845,82.03817629486292,82.55622863769531,94200
2025-03-26,82.82991346297061,83.28932060740925,82.7517223729531,83.1427001953125,52300
2025-03-27,83.32842555326573,84.27656249761691,82.88857174445874,83.08406066894531,53000
2025-03-28,83.41639109408064,84.00287276665452,83.02541325559706,83.90512084960938,74900
2025-03-31,84.17881253088233,85.00965159175793,83.9735469363665,84.4720458984375,46600
2025-04-01,84.64798975870542,84.80438685559032,83.45548799594215,84.38407897949219,86000
2025-04-02,84.28633512220728,84.59912186077801,83.80737460265829,84.40362548828125,152400
2025-04-03,83.54346119152302,85.0291962886053,82.7614906410015,82.78104400634766,69100
2025-04-04,82.30208739889059,82.30208739889059,78.34338087516774,78.480224609375,146400
2025-04-07,77.13133333595125,79.15467421869246,74.85385089311681,75.94860076904297,460200
2025-04-08,78.07945559424273,78.07945559424273,73.63201971855834,74.42375946044922,106000
2025-04-09,73.41697965245467,78.52908838352879,71.57935857697521,78.34337615966797,206800
2025-04-10,77.67870386258413,78.75390776856176,75.0395588670858,76.92605590820312,107800
2025-04-11,76.46665643215266,77.57118293143127,75.26437802145259,77.48320770263672,98400
2025-04-14,78.05992339091691,79.68250243114484,77.98172483399813,79.34039306640625,41200
2025-04-15,79.35993795413775,79.98551142779098,79.35993795413775,79.64340209960938,26600
2025-04-16,79.7215961966589,80.34716969389946,78.98850155544659,79.39904022216797,41900
2025-04-17,79.71182041734167,81.11935694170121,79.71182041734167,80.42536163330078,46200
2025-04-21,79.88776122471793,80.17121789237736,78.0305868457677,78.92984771728516,64400
2025-04-22,80.01483310885997,80.9434166258495,79.88776606195924,80.611083984375,26900
2025-04-23,81.4419284999966,81.52990373637684,80.21032739264447,80.65995788574219,48300
2025-04-24,80.65018325821153,81.30507931576935,80.40581838980123,80.611083984375,45700
2025-04-25,80.73815075498159,80.73815075498159,79.66294682914055,80.16145324707031,50400
2025-04-28,80.24942317424447,80.91409593018695,80.02461166619837,80.77725219726562,35900
2025-04-29,80.85545083104815,80.98251788105779,80.298299215738,80.66973114013672,41200
2025-04-30,80.39604014348923,82.0283956429431,80.11257600675506,81.66674041748047,43700
2025-05-01,81.8622250396815,82.32163215249493,81.01183267399985,81.76448059082031,48900
2025-05-02,82.54645383792825,82.98631509828463,82.36074159937384,82.72239685058594,83400
2025-05-05,82.45848305742352,82.66374865514494,82.08705113641678,82.19456481933594,48300
2025-05-06,81.94042855504365,82.22389269414215,81.5689891864341,81.57876586914062,17100
2025-05-07,81.86222924587733,82.35095897271839,81.71560883634025,81.77426147460938,12300
2025-05-08,82.10659606371819,82.10659606371819,80.93364767434895,81.06071472167969,92500
2025-05-09,81.1486812392972,81.91110588375537,81.1486812392972,81.68628692626953,28200
2025-05-12,82.52690082130755,82.52690082130755,80.60130453123085,81.41259765625,43400
2025-05-13,81.60808953181288,81.60808953181288,80.08325513621429,80.39604187011719,160100
2025-05-14,80.1810018938546,80.1810018938546,79.04715274744395,79.46746063232422,47700
2025-05-15,79.7997855376546,81.12913093021342,79.7997855376546,81.11935424804688,38200
2025-05-16,81.25620943114578,82.3314208984375,81.2073409282663,82.3314208984375,22900
2025-05-19,81.85244844193123,82.57577377058118,81.49079323502968,82.53667449951172,59900
2025-05-20,82.18479551069925,82.55622743133044,82.15547291925785,82.30208587646484,172400
2025-05-21,81.96974850623886,81.96974850623886,79.81934074032661,79.84866333007812,45400
2025-05-22,79.79979492320645,80.0637131707794,78.82233539944603,79.18399810791016,44700
2025-05-23,79.41858115618405,79.5358789761027,78.81255360607351,79.36970520019531,44700
2025-05-27,79.95619064813845,80.91409678875185,79.69227240511542,80.68928527832031,76000
2025-05-28,80.71860237046391,80.71860237046391,79.92685515276584,80.53288269042969,58500
2025-05-29,80.45468420079483,81.34417587165119,80.44491497573009,81.3050765991211,62500
2025-05-30,81.24642837364904,81.79380325370552,80.81634384936268,81.6569595336914,41200
2025-06-02,81.29530293490208,81.89155381263171,80.4449179624271,81.8329086303711,70900
2025-06-03,81.84268692635206,81.84268692635206,80.32762172374927,80.77725219726562,46700
2025-06-04,80.73815848941253,81.13892049018904,80.229882797434,80.82613372802734,46400
2025-06-05,80.39604375803137,80.98251796569326,80.2396466586953,80.56221008300781,48800
2025-06-06,80.8359034608654,81.23666546415323,80.40582632108847,80.95320129394531,23200
2025-06-09,80.89455208218517,81.27576069895157,80.04415961386243,80.72837829589844,28500
2025-06-10,80.85544880124873,81.54944413220073,80.85544880124873,81.49079895019531,55400
2025-06-11,81.45170431266773,81.84268961561492,80.6208652047952,80.96297454833984,30600
2025-06-12,80.96296499676399,81.46146392822266,80.88476645391512,81.46146392822266,34000
2025-06-13,81.07049019143376,81.28553246633261,80.26897373062597,80.80657196044922,44600
2025-06-16,81.11051732196788,81.64168096614753,80.17606734886905,80.47115325927734,51100
2025-06-17,80.50065959868367,80.923622816465,80.18589679739551,80.510498046875,28300
2025-06-18,80.74656608510722,81.24822186576014,80.24491780899125,80.76624298095703,35200
2025-06-20,80.98264798154304,81.24822605290655,80.38263020432986,80.55968475341797,49200
2025-06-23,80.62853945135238,81.71053614582966,80.62853945135238,81.63184356689453,58200
2025-06-24,81.7793934135394,81.9072632308114,81.20888345117945,81.55316162109375,29900
2025-06-25,81.13019153424935,81.13019153424935,80.24491882324219,80.24491882324219,52300
2025-06-26,80.52033777462375,80.84493902926151,80.03835886910959,80.77608489990234,51400
2025-06-27,80.97281057433264,81.35642751820022,80.22524607917696,80.43180847167969,48700
2025-06-30,80.43180593941163,80.99247741699219,79.48751753004107,80.99247741699219,113800
2025-07-01,80.81543280509034,81.79906753248703,80.66788609507336,81.13019561767578,118300
2025-07-02,80.97281045911436,81.25806543060388,80.27443070320719,81.13019561767578,30600
2025-07-03,81.14986132762309,81.89742578779035,81.13019193596422,81.62200927734375,19100
2025-07-07,81.75971740034802,82.06464175005836,80.72689798330642,81.22855377197266,35700
2025-07-08,80.87444686802783,81.34658732518417,80.65804603160731,80.97280883789062,44200
2025-07-09,81.0121554723407,81.20887941290553,80.73673895373503,80.86460876464844,25500
2025-07-10,80.79575888971263,81.76955520450215,80.79575888971263,81.24822998046875,47300
2025-07-11,80.74657424761217,81.82857849262093,80.58919658758944,81.64168548583984,68800
2025-07-14,81.72037091063919,82.2220191935289,81.6023320475573,82.1236572265625,29400
2025-07-15,81.91709340136164,81.91709340136164,80.85476616595176,81.0711669921875,34200
2025-07-16,81.36626399739758,81.82857350946827,80.8744466449032,81.67118835449219,70300
2025-07-17,81.77938726999261,81.94660336567975,81.38593189431803,81.71053314208984,33200
2025-07-18,81.80889176995979,82.01545414523503,81.5138058786538,81.89742279052734,24800
2025-07-21,82.08431093480525,82.39907373180432,81.69086306695917,81.92693328857422,41000
2025-07-22,82.02529371092464,83.25483703613281,82.02529371092464,83.25483703613281,51200
2025-07-23,83.2056587726197,83.27452040854247,82.8417187229563,83.18598937988281,46300
2025-07-24,83.02861313253078,83.0581209744053,82.49744946517676,82.55646514892578,32900
2025-07-25,82.47776944935866,82.47776944935866,81.58266576000976,82.24169921875,43800
2025-07-28,82.1335011416725,82.1335011416725,80.87444986980759,80.89411926269531,39900
2025-07-29,81.49413711601304,83.05812026280108,81.44495988148938,82.96958923339844,76200
2025-07-30,82.95975165288756,82.95975165288756,81.00232059127475,81.46463012695312,37900
2025-07-31,80.91378739357418,81.11051131928758,79.67440564887691,79.7334213256836,71200
2025-08-01,80.24492182631182,80.8941168356544,79.2219408224794,80.16622924804688,55700
2025-08-04,80.24492113458234,81.00231655637597,80.24492113458234,80.57935333251953,37700
2025-08-05,80.54985019878836,81.39577669593085,80.54985019878836,81.24822998046875,26300
2025-08-06,81.50397819688341,81.50397819688341,80.60886694791752,80.7269058227539,29500
2025-08-07,81.19905623389728,81.31708760770827,80.67772348292601,81.06134796142578,26900
2025-08-08,81.3072537922133,81.3072537922133,80.34328841440936,80.441650390625,25400
2025-08-11,80.26459724394722,80.60886791902861,80.00885009765625,80.00885009765625,56000
2025-08-12,80.00884593856246,80.33344720299598,79.13341162263262,80.01868438720703,44900
2025-08-13,80.33344512224451,80.6777157705126,79.75310424438365,80.66788482666016,37600
2025-08-14,80.1465571980912,80.2744270051286,79.79244811217848,80.13671875,29900
2025-08-15,80.17606551237496,80.7072291443879,80.13671922431432,80.61869812011719,36400
2025-08-18,80.67771832891017,80.82526504128606,80.10721588134766,80.10721588134766,23800
2025-08-19,80.31377355965901,81.31707763671875,80.31377355965901,81.31707763671875,18500
2025-08-20,81.8089004287629,82.43842606895664,81.64168432220403,81.7695541381836,27800
2025-08-21,81.42528129504616,81.97611433932545,81.42528129504616,81.82857513427734,19300
2025-08-22,82.2220234701673,83.17615035889634,82.2220234701673,82.50727844238281,31000
2025-08-25,82.37941316905241,82.62532186507943,81.75972595669793,81.99579620361328,28700
2025-08-26,82.15317189623399,82.3105570600945,81.86792441967772,81.94660949707031,28600
2025-08-27,82.22202656437648,82.9597526395639,82.22202656437648,82.8220443725586,15400
2025-08-28,82.98926498239047,82.98926498239047,82.3203930649171,82.70401000976562,15700
2025-08-29,82.68433023762096,83.37287902832031,82.68433023762096,83.37287902832031,28200
2025-09-02,82.79253529527317,83.06795182517543,81.74988485934675,81.9662857055664,27600
2025-09-03,81.82857789171727,82.39908034771516,81.82857789171727,82.25154113769531,46400
2025-09-04,82.42859083665701,82.92040818650689,82.02529700760223,82.87122344970703,39600
2025-09-05,83.27452281407088,83.9138794077444,83.01877567387885,83.71715545654297,35000
2025-09-08,83.09746217281545,83.67780303955078,83.09746217281545,83.67780303955078,18300
2025-09-09,83.48108476421815,83.48108476421815,83.1368065946648,83.43190002441406,29100
2025-09-10,83.15648409566984,83.64830147912811,82.73352084571421,82.8220443725586,30300
2025-09-11,82.9794249181239,83.83518981933594,82.9794249181239,83.83518981933594,46200
2025-09-12,83.62862096362942,83.90404499026339,83.38271228253782,83.51058959960938,28400
2025-09-15,83.77617176478347,83.80567960722962,82.78270604791996,82.91057586669922,44300
2025-09-16,83.00257227052515,83.00257227052515,82.07273533604621,82.16175842285156,38700
2025-09-17,82.29035305910247,83.16083367635945,82.0727310180664,82.0727310180664,86700
2025-09-18,82.32003130244406,82.79483618992856,82.02327258760054,82.49808502197266,43900
2025-09-19,82.64645877392731,82.67613313402147,81.99359266430702,82.00348663330078,48800
2025-09-22,81.89468128087506,82.3002434750326,81.51879344886471,82.10240936279297,58000
2025-09-23,82.23099534584118,83.12126388585074,82.23099534584118,83.08169555664062,36300
2025-09-24,82.97288607827225,82.98278004748022,82.30023956298828,82.30023956298828,20600
2025-09-25,82.34970483752284,82.49808419345445,82.15187072753906,82.15187072753906,18600
2025-09-26,82.39916565481379,83.2102975661624,82.39916565481379,83.16083526611328,98200
2025-09-29,83.0816989417376,83.45759431110558,82.79483420344161,83.22018432617188,42300
2025-09-30,83.28942454590506,84.06099565370404,83.22018185574342,84.05110168457031,19500
2025-10-01,83.73456563010798,84.57537191166516,83.73456563010798,84.13024139404297,37100
2025-10-02,83.93240225818984,83.93240225818984,82.94321659210183,83.29932403564453,46100
2025-10-03,83.38835406790086,84.07088704068998,83.38835406790086,83.40813446044922,21100
2025-10-06,83.64553645579984,83.64553645579984,82.47829708264302,82.49808502197266,41400
2025-10-07,82.67613934443871,82.88386742758904,82.05294754810005,82.38927459716797,64600
2025-10-08,82.1419788327862,82.1419788327862,81.56824933369893,81.65727996826172,19100
2025-10-09,81.78586767608823,81.99359575145576,81.05387242761876,81.06375885009766,59100
2025-10-10,81.18246095462312,81.24180967493533,80.47024612332834,80.58895111083984,26400
2025-10-13,80.58895136352135,81.04397583007812,80.47024637563764,81.04397583007812,22600
2025-10-14,81.00441387108525,81.8847885131836,81.00441387108525,81.8847885131836,33300
2025-10-15,81.95402517966512,82.94321077639466,81.91445685016949,82.34970092773438,23800
2025-10-16,82.66624111894218,82.93331791298954,82.21121664400654,82.52775573730469,80000
2025-10-17,82.60689179282437,83.33888702567816,82.44861847388992,83.25975036621094,28000
2025-10-20,83.56640647888,84.02143096923828,83.42791354566114,84.02143096923828,23100
2025-10-21,84.01153464414615,84.17969438756393,83.30921376261836,83.43780517578125,22300
2025-10-22,83.60596591475472,84.09067230598336,83.34878308536648,84.01153564453125,67000
2025-10-23,84.23905449157124,84.23905449157124,83.18061858956166,83.63565063476562,45400
2025-10-24,83.9620725864432,84.36764231255849,83.89282989501953,83.89282989501953,90200
2025-10-27,84.05110159458401,84.44677734375,83.59607712445364,84.44677734375,39800
2025-10-28,84.75342493445834,84.75342493445834,82.31013522506,82.3694839477539,85800
2025-10-29,81.77597338561047,82.24089183446392,79.99544379792876,80.3812255859375,116800
2025-10-30,80.14381331912284,81.25170389870924,80.14381331912284,81.04397583007812,61900
2025-10-31,80.71754614459066,81.47922330826866,80.51971203674277,81.18246459960938,55500
2025-11-03,80.17349765109702,81.23192596435547,80.09436099011441,81.23192596435547,57300
2025-11-04,81.2615978659718,81.70672836347339,80.82635379062826,81.66716003417969,33700
2025-11-05,81.94413577131438,82.50797883784358,81.82543832310832,82.27056884765625,26000
2025-11-06,82.14197686615711,82.18154519758347,81.75619506835938,81.75619506835938,46500
2025-11-07,82.02327121002823,83.11137390136719,82.02327121002823,83.11137390136719,40900
2025-11-10,83.18061422101208,83.20040215944483,82.52775564358917,82.92343139648438,33300
2025-11-11,83.14105425867328,83.94229219470245,83.14105425867328,83.89282989501953,109500
2025-11-12,83.358670130781,83.85326294822143,83.279541015625,83.279541015625,25400
2025-11-13,83.00257230893388,83.25975514663789,82.7651623169011,82.78495025634766,42600
2025-11-14,82.95310633721168,83.60596491919904,82.95310633721168,83.43780517578125,55400
2025-11-17,83.60596356088479,83.99175288788035,83.35866716097496,83.42790985107422,41000
2025-11-18,83.49715966029135,84.12034386799205,83.49715966029135,83.76423645019531,28300
2025-11-19,83.65542611665985,83.86315418759591,83.16083331532052,83.25975036621094,67700
2025-11-20,83.89283067683746,84.33796873746996,83.37845747102344,83.38835144042969,31800
2025-11-21,83.55651381294109,84.8721325505021,83.4773771489778,84.65451049804688,57400
2025-11-24,84.77320903543885,85.05018736286628,84.2786161996501,84.83256530761719,112200
2025-11-25,85.18866653006023,86.04925317145822,85.07985551038439,85.69314575195312,79300
2025-11-26,85.42606962547703,86.53396022221207,85.42606962547703,86.20752716064453,44800
2025-11-28,86.1778527073895,86.88017358198873,86.1778527073895,86.60320281982422,27400
2025-12-01,86.31633981680662,86.31633981680662,85.5546626587157,85.65357971191406,74500
2025-12-02,85.74261034261377,85.85142136519819,85.17877483780697,85.65357971191406,29000
2025-12-03,85.49531369833271,85.6239051124441,85.06006960920585,85.19855499267578,40000
2025-12-04,84.97104475327896,85.69314601675491,84.86223373326686,84.90180206298828,76900
2025-12-05,85.04029324303131,85.04029324303131,84.51602604552194,84.60504913330078,47500
2025-12-08,84.70396541273585,84.70396541273585,83.63565063476562,83.63565063476562,92600
2025-12-09,83.91261805132288,84.17969484839631,82.46840795010624,82.4782943725586,73600
2025-12-10,82.83440402879566,82.92343466147399,82.16175748645553,82.21121978759766,158800
2025-12-11,82.32992224735945,82.46840763002854,81.55835112649086,81.79576110839844,73200
2025-12-12,82.07273668940343,82.4881928617878,81.93425129860863,82.1716537475586,165800
2025-12-15,82.56732928755729,83.20040751417928,82.56732928755729,82.96300506591797,88300
2025-12-16,82.91999816894531,83.12000274658203,82.31999969482422,82.4800033569336,61100
2025-12-17,82.43000030517578,83.4800033569336,82.43000030517578,83.12999725341797,261900
2025-12-18,83.58000183105469,83.58000183105469,82.63999938964844,82.77999877929688,60300
2025-12-19,82.55999755859375,82.66999816894531,81.91000366210938,81.91999816894531,67600
2025-12-22,81.9800033569336,82.5999984741211,81.80999755859375,82.4800033569336,50700
2025-12-23,82.52999877929688,82.52999877929688,82.05000305175781,82.29000091552734,43400
2025-12-24,82.25,82.97000122070312,82.25,82.87999725341797,32200
2025-12-26,82.7300033569336,83.01000213623047,82.5999984741211,82.94000244140625,59500
2025-12-29,83.26000213623047,83.33000183105469,82.98999786376953,83.33000183105469,55100
2025-12-30,83.4000015258789,83.5,83.08999633789062,83.36000061035156,55800
2025-12-31,83.29000091552734,83.55000305175781,82.63999938964844,82.63999938964844,119500
2026-01-02,82.58999633789062,82.9000015258789,82.0199966430664,82.66999816894531,72200
2026-01-05,82.47000122070312,82.63999938964844,81.62000274658203,82.12999725341797,83000
2026-01-06,81.93000030517578,83.69000244140625,81.93000030517578,83.5,59900
2026-01-07,83.83000183105469,84.05999755859375,82.73999786376953,82.73999786376953,120800
2026-01-08,82.55000305175781,83.77999877929688,82.37999725341797,83.73999786376953,72100
2026-01-09,83.7300033569336,84.2699966430664,83.37000274658203,83.44000244140625,66700
2026-01-12,83.69000244140625,84.31999969482422,83.43000030517578,83.5999984741211,55200
2026-01-13,83.5,83.86000061035156,82.68000030517578,83.83000183105469,48000
2026-01-14,83.86000061035156,84.75,83.73999786376953,84.73999786376953,64600
2026-01-15,84.9000015258789,85.75,84.87999725341797,85.19999694824219,70000
2026-01-16,84.94000244140625,86.48999786376953,84.94000244140625,86.41000366210938,47300
2026-01-20,85.69000244140625,85.77999877929688,84.83000183105469,85.05999755859375,116100
2026-01-21,85.33999633789062,85.5,84.47000122070312,85.16999816894531,60900
2026-01-22,85.11000061035156,85.16000366210938,83.86000061035156,83.94000244140625,79300
2026-01-23,83.81999969482422,84.44999694824219,83.70999908447266,84.38999938964844,65200
2026-01-26,84.58999633789062,84.58999633789062,83.62000274658203,83.80000305175781,71200
2026-01-27,83.80999755859375,84.02999877929688,83.5199966430664,83.56999969482422,77800
2026-01-28,83.54000091552734,83.76000213623047,82.41999816894531,82.5,74500
2026-01-29,82.97000122070312,83.79000091552734,82.5199966430664,83.44000244140625,70500
2026-01-30,83.45999908447266,84.02999877929688,82.95999908447266,84.02999877929688,102200
2026-02-02,84.30999755859375,84.30999755859375,83.12999725341797,83.12999725341797,73000
2026-02-03,83.08000183105469,83.55999755859375,82.36000061035156,83.55999755859375,123700
2026-02-04,83.87999725341797,85.0199966430664,83.81999969482422,84.41999816894531,54400
2026-02-05,84.29000091552734,85.0199966430664,83.80999755859375,84.58000183105469,93100
2026-02-06,85.02999877929688,86.08000183105469,85.02999877929688,85.91999816894531,92100
2026-02-09,85.94000244140625,86.38999938964844,85.72000122070312,86.30999755859375,82100
2026-02-10,86.30999755859375,87.87999725341797,86.30999755859375,87.72000122070312,110700
2026-02-11,88.2300033569336,89.33000183105469,88.12999725341797,88.80000305175781,171700
2026-02-12,89.08999633789062,89.54000091552734,87.66000366210938,88.08000183105469,115600
2026-02-13,87.83999633789062,89.26000213623047,87.6500015258789,89.04000091552734,92700
2026-02-17,89.54000091552734,90.23999786376953,89.0199966430664,90.1500015258789,66100
2026-02-18,90.02999877929688,90.02999877929688,88.83000183105469,88.9000015258789,92900
2026-02-19,88.9000015258789,89.30000305175781,88.19999694824219,88.55999755859375,44200
2026-02-20,88.75,89.0,88.41000366210938,88.88999938964844,65600
2026-02-23,88.8499984741211,89.83000183105469,88.8499984741211,89.27999877929688,81800
2026-02-24,89.45999908447266,89.5999984741211,88.72000122070312,89.36000061035156,33800
2026-02-25,89.33999633789062,89.58999633789062,88.77999877929688,89.22000122070312,38500
2026-02-26,89.5999984741211,90.08999633789062,89.37000274658203,89.91000366210938,33900
2026-02-27,89.76000213623047,90.55000305175781,89.43000030517578,89.56999969482422,48400
2026-03-02,89.44000244140625,90.44000244140625,89.13999938964844,90.11000061035156,67100
2026-03-03,89.05999755859375,89.80999755859375,88.19999694824219,89.41000366210938,81500
2026-03-04,89.16999816894531,89.58999633789062,88.66000366210938,89.58000183105469,35700
2026-03-05,88.7699966430664,88.93000030517578,88.08999633789062,88.93000030517578,49300
2026-03-06,88.12000274658203,88.56999969482422,87.55000305175781,88.5,79400
2026-03-09,87.88999938964844,89.01000213623047,87.0,88.77999877929688,30900
2026-03-10,88.41000366210938,89.44999694824219,87.98999786376953,88.62999725341797,44900
2026-03-11,88.43000030517578,88.43000030517578,87.08999633789062,87.30999755859375,47200
2026-03-12,86.66999816894531,87.91999816894531,86.66999816894531,87.22000122070312,18800
2026-03-13,87.91999816894531,88.12000274658203,87.13999938964844,87.18000030517578,23800
2026-03-16,87.72000122070312,88.29000091552734,87.51000213623047,87.63999938964844,60600
2026-03-17,88.12000274658203,88.68000030517578,87.94999694824219,88.11000061035156,42500
2026-03-18,87.61000061035156,87.77999877929688,86.58999633789062,86.62000274658203,41500
2026-03-19,86.3499984741211,86.83000183105469,85.66999816894531,85.86000061035156,39600
2026-03-20,85.68000030517578,85.68000030517578,82.30000305175781,82.75,94100
2026-03-23,83.62000274658203,84.4800033569336,83.08000183105469,83.13999938964844,62400
2026-03-24,82.70999908447266,83.54000091552734,82.44999694824219,82.97000122070312,43500
2026-03-25,83.26000213623047,83.5,82.70999908447266,82.94000244140625,30900
2026-03-26,82.81999969482422,83.69999694824219,82.7699966430664,82.93000030517578,31300
2026-03-27,82.98999786376953,83.16999816894531,82.12999725341797,82.25,39800
2026-03-30,83.05000305175781,83.58000183105469,82.08000183105469,82.37000274658203,52000
2026-03-31,83.19999694824219,83.69999694824219,82.41999816894531,83.20999908447266,27700
2026-04-01,83.12000274658203,84.0,83.02999877929688,83.72000122070312,64300
2026-04-02,83.5999984741211,85.08999633789062,83.5999984741211,85.05999755859375,23400
2026-04-06,84.8499984741211,85.2699966430664,84.7300033569336,84.75,49300
2026-04-07,84.5,85.37999725341797,84.5,85.05000305175781,20100
2026-04-08,86.08000183105469,86.41000366210938,85.91000366210938,86.29000091552734,30000
2026-04-09,86.02999877929688,87.5999984741211,85.93000030517578,86.75,31900
2026-04-10,86.80000305175781,87.36000061035156,86.70999908447266,87.05999755859375,75900
2026-04-13,86.87999725341797,86.87999725341797,86.16000366210938,86.80000305175781,33900
2026-04-14,86.70999908447266,88.05999755859375,86.70999908447266,88.05000305175781,40800
2026-04-15,87.9800033569336,88.05999755859375,87.43000030517578,88.04000091552734,37800
2026-04-16,88.06999969482422,88.50499725341797,87.97000122070312,88.33000183105469,28666