raw_data/yahoo/real_estate/VNQ.csv

date,open,high,low,close,volume
2015-01-02,52.21751541097328,52.59460895326271,51.98742559308869,52.549869537353516,5570500
2015-01-05,52.40925782333655,52.97169688355863,52.24947350070443,52.83747863769531,6073700
2015-01-06,52.88861958671873,53.52775698353708,52.88861958671873,53.36157989501953,7577100
2015-01-07,53.56609718496356,54.25636666029398,53.28488008023066,54.17966842651367,6920700
2015-01-08,54.5503475345072,54.55674027050268,53.94956200911061,54.38417053222656,5255000
2015-01-09,54.38418963005611,54.65901885962617,54.04544764677382,54.40975570678711,4643900
2015-01-12,54.543977142937074,54.8827240222645,54.441717706262075,54.825199127197266,5131800
2015-01-13,55.01694044254289,55.176724768960895,54.45449649276389,54.74211120605469,5859600
2015-01-14,54.71014978455824,55.24063489329558,54.42253996119631,55.21506881713867,6249100
2015-01-15,55.330099652310075,55.48349119401645,54.99135776277011,55.34288024902344,5004100
2015-01-16,55.34288225550971,55.89254058246734,55.14475130377941,55.822235107421875,4717000
2015-01-20,56.07152179631701,56.14821515744064,55.25342189322732,55.38125228881836,5012700
2015-01-21,55.40679786127786,55.40679786127786,55.08083656845126,55.34288024902344,4354500
2015-01-22,55.56021224036853,56.38470003980895,55.41960123757899,56.32717514038086,4450600
2015-01-23,56.314377354257324,56.467768912206594,56.039548171640455,56.16737365722656,3491800
2015-01-26,56.2440720889087,56.685078305453885,56.013982312992056,56.64033889770508,2885100
2015-01-27,56.49973107627502,56.88321243203148,56.43581832968727,56.659515380859375,3209400
2015-01-28,56.77456334215158,57.0557804175749,56.28242492675781,56.28242492675781,3948900
2015-01-29,56.538080314404326,56.538080314404326,55.89894306706596,56.480560302734375,3337500
2015-01-30,56.37828301314458,56.40384908229538,55.310925226301514,55.317317962646484,4969800
2015-02-02,55.30454829182675,55.40681259764937,54.12853803224954,55.17033004760742,7523600
2015-02-03,55.1767246660354,55.668858244943344,54.7485038423293,55.64968490600586,4617400
2015-02-04,55.521877226671556,55.66248338277958,55.100044129650826,55.419612884521484,3332800
2015-02-05,55.553819616574614,56.10987088978795,55.394035272387804,56.08430480957031,2921600
2015-02-06,55.95007825184948,56.02677648113304,54.21801680276408,54.45449447631836,6323300
2015-02-09,54.403349339030036,54.716525139051996,54.05821473490774,54.07099533081055,4235700
2015-02-10,54.16688925808793,54.36502027197141,53.59166468010099,54.243587493896484,6144500
2015-02-11,54.35223777113279,54.53119543886715,53.713100457092516,54.08380126953125,4027100
2015-02-12,54.211628475366346,54.78685305121821,54.0198853246721,54.72932815551758,4523100
2015-02-13,54.90189095015318,54.9274570253939,54.045444496394985,54.365013122558594,3444500
2015-02-17,54.326668380470586,54.876326827124366,54.10297130944414,54.230796813964844,6414800
2015-02-18,54.2243984267678,54.80601562707405,53.82813647829797,54.73571014404297,5487900
2015-02-19,54.767676747400444,54.767676747400444,53.43826999431862,53.55970764160156,5415600
2015-02-20,53.57249255923521,54.16049775178803,53.48940645905851,54.07741165161133,4982700
2015-02-23,54.08380686605515,54.53759382083336,54.03906744449198,54.512027740478516,3883800
2015-02-24,54.42255037559831,54.42255037559831,53.20818834503004,53.43827819824219,6027700
2015-02-25,53.4957854020459,54.02627048515603,53.38713324080074,53.451045989990234,6699700
2015-02-26,53.44465885972617,53.47022493499783,52.747996718206636,52.86943435668945,4738700
2015-02-27,53.03562221708071,53.41910367185282,52.68409470573805,53.28488540649414,4328200
2015-03-02,53.4191136392197,54.17968395149884,53.3424153834618,53.591678619384766,5353500
2015-03-03,53.52134907664814,53.642786708023095,53.029215566107005,53.48939514160156,4311400
2015-03-04,53.489404001339906,53.55970949680943,52.85665454211419,52.978092193603516,3054200
2015-03-05,53.11229257886547,53.655558144185164,53.080338649275575,53.131465911865234,3503900
2015-03-06,52.447589102147006,52.46676243503682,51.271579173433125,51.36745071411133,7166500
2015-03-09,51.546426134052176,51.89156087401395,51.546426134052176,51.77651596069336,6548000
2015-03-10,51.62314472770615,51.98106511979851,51.546451332155286,51.738189697265625,5985700
2015-03-11,51.802087611119305,51.955479219970094,51.5847783620353,51.78290939331055,2833100
2015-03-12,51.97465060627782,52.75439897596839,51.95547726542168,52.6840934753418,4013200
2015-03-13,52.677696204639,52.79913385458922,52.30060753029149,52.652130126953125,2863500
2015-03-16,52.94613599885216,53.508579990459786,52.80552987718128,53.195404052734375,2761500
2015-03-17,53.09312623145048,53.41908756402144,52.86303645272155,53.176212310791016,3764800
2015-03-18,53.182620276170816,54.441721682455984,52.87583706750884,54.288330078125,5781800
2015-03-19,54.21162419467786,54.58871772760538,54.039059273663916,54.26275634765625,5663200
2015-03-20,54.58231552476362,55.67523950495184,54.396965159529884,55.624107360839844,6004800
2015-03-23,55.62412324820067,55.994824084547716,55.43877283002714,55.55381774902344,3644100
2015-03-24,55.515462221215074,55.53463555862051,55.06806809432079,55.080848693847656,5828800
2015-03-25,55.223594760498685,55.34575820097239,53.97625619465968,54.13056945800781,5391800
2015-03-26,53.99554236413487,54.10484389981234,53.60333811929345,53.847660064697266,5638200
2015-03-27,53.89268474290904,54.14986866332614,53.699795576252406,53.91840362548828,2330600
2015-03-30,54.149852123780015,54.74137152630278,54.01483171051115,54.68993377685547,4149800
2015-03-31,54.44559465918007,54.83136784765898,54.053390527704366,54.207698822021484,2982800
2015-04-01,54.246301952831786,54.42632918803035,53.706215341861835,54.13056945800781,6666100
2015-04-02,54.22698553390397,54.74135304396349,54.09839610907515,54.54203796386719,3905900
2015-04-06,54.72207965348148,55.294311085071534,54.638496995682665,55.107852935791016,4398100
2015-04-07,55.09498762387419,55.17213932544977,54.13697814941406,54.13697814941406,3039000
2015-04-08,54.31059848996197,54.37489323246362,54.06627160093149,54.220584869384766,2630300
2015-04-09,54.13055926200228,54.13055926200228,52.96680358731727,53.09539794921875,5098700
2015-04-10,53.37186476489985,53.68048139420557,52.90250397172409,53.05681228637695,3651600
2015-04-13,53.03754092420914,53.24971798897925,52.90252049354846,52.915382385253906,2348700
2015-04-14,53.03111256371747,53.36544815281625,52.97967480989483,53.10183334350586,3662600
2015-04-15,53.31400094036298,53.32043188479342,52.6710438477719,52.70319366455078,3514000
2015-04-16,52.60676891489369,53.06326803376379,52.35601594685765,52.838233947753906,3395400
2015-04-17,52.632470816402225,52.90251163249234,52.233835631669024,52.593894958496094,5055300
2015-04-20,52.806071444589534,52.97324168494846,52.50388569040569,52.671051025390625,3191200
2015-04-21,52.812488916562344,53.09539157340064,52.613173811265945,52.761051177978516,3830400
2015-04-22,52.77390155686617,53.14681772221769,52.72889477176317,52.87034606933594,3852800
2015-04-23,52.863936722557284,53.127546598598975,52.75463518628082,53.01181411743164,2266200
2015-04-24,53.06969794861788,53.42975247923206,52.883239736585516,53.12113571166992,2291700
2015-04-27,53.166143741185685,53.564774150497634,52.92824776067277,53.050411224365234,2973300
2015-04-28,52.9989475046599,53.121110908524585,52.60674332892119,52.947509765625,3423400
2015-04-29,52.4395919912945,52.69677587360047,51.74520188605528,51.88022232055664,3149400
2015-04-30,51.67446441693288,51.73875914651017,50.722885740919224,51.037933349609375,8753800
2015-05-01,51.09581175331124,51.777344846062284,50.99293624213217,51.42372131347656,5902600
2015-05-04,51.590868259331764,51.95092751465598,51.39798410273166,51.475135803222656,4563700
2015-05-05,51.449428534109295,51.449428534109295,50.272820687996536,50.35640335083008,6407200
2015-05-06,50.37568501296904,50.49784842492033,49.970623828345005,50.259952545166016,6480100
2015-05-07,50.33069862306169,51.2308398592605,50.285691806520504,51.031524658203125,6360600
2015-05-08,51.5329974498252,52.44599508707899,51.51370952733521,51.745174407958984,5136500
2015-05-11,51.54588668475375,51.89308422294975,50.812915739242754,50.96722412109375,3080600
2015-05-12,50.58787296927574,51.28226792636862,50.22781850502352,51.12152862548828,4739300
2015-05-13,51.43658156622024,51.66161562949752,50.53000946153576,50.63288497924805,6222300
2015-05-14,50.915785987372324,51.63589496496473,50.7871915946776,51.61017608642578,4905400
2015-05-15,51.822342523656104,52.29170337629406,51.70018400737586,52.13739013671875,4390600
2015-05-18,51.963777822921436,52.118086109459256,51.71945596045555,52.00235366821289,3450200
2015-05-19,51.74517496935925,52.130948139460266,51.70016818127033,51.82232666015625,2784700
2015-05-20,51.893072421715495,52.13096833972337,51.713045199600955,51.777339935302734,3427400
2015-05-21,51.82876823000627,51.89306295397766,51.29511270083499,51.53300857543945,2667800
2015-05-22,51.346548448463984,51.82233527382593,51.179378248330885,51.468711853027344,4067500
2015-05-26,51.43658498169483,51.46873480945839,50.92864811635559,51.07653045654297,3041700
2015-05-27,51.269404212786945,51.661608485423,51.02508225006857,51.578025817871094,2978600
2015-05-28,51.54586146558781,51.68731279031812,51.211525984257406,51.475135803222656,2772000
2015-05-29,51.39156558621931,51.56516185967394,50.81290316574753,50.883628845214844,4786500
2015-06-01,51.04436002365072,51.60373442545842,50.80646414820705,51.50728988647461,4464400
2015-06-02,51.2822776225576,51.307996504206145,50.812916616878006,51.031524658203125,3313200
2015-06-03,50.890057587610286,50.99292817714509,50.24066951577844,50.29853820800781,3886000
2015-06-04,50.24710947188337,50.4335676608141,50.041363350541616,50.20210266113281,3710100
2015-06-05,49.53984867910364,50.02206652514797,49.18622029652169,49.64271926879883,6141000
2015-06-08,49.636290336220696,49.77131565531567,49.44340613320778,49.55270767211914,3347100
2015-06-09,49.39196880576833,49.64272170559009,49.12192797601779,49.19265365600586,4604500
2015-06-10,49.16692823273674,49.97705551946635,49.10905954528374,49.53984451293945,4332000
2015-06-11,49.906336841634584,50.02849536715509,49.745597550615194,49.842037200927734,9411000
2015-06-12,49.66201478840029,49.99635529310272,49.64915780223836,49.797035217285156,3125500
2015-06-15,49.75201917483737,49.75201917483737,49.4112526929795,49.52698516845703,3565200
2015-06-16,49.57200401983834,50.002784208963625,49.46913340850414,49.92563247680664,5474800
2015-06-17,49.96420604149495,50.388560170310825,49.58486362819688,50.349979400634766,3922300
2015-06-18,50.3821123556934,51.25653429317221,50.34996254262338,51.04435729980469,5616900
2015-06-19,51.07651469425394,51.18581622631942,50.49142136606783,50.65216064453125,5986300
2015-06-22,50.65216427425551,50.87719829915549,50.079932794349645,50.131370544433594,3898700
2015-06-23,49.92562078057713,50.03492231244287,49.623430152758374,49.713443756103516,2933200
2015-06-24,49.73273390282801,49.932053952302546,49.4241172219863,49.44340515136719,3900200
2015-06-25,49.507702711411746,49.507702711411746,48.922609324788276,48.94190216064453,4820600
2015-06-26,48.90422165527283,49.417289453486084,48.76783102489002,49.29389572143555,3789500
2015-06-29,49.11204806047892,49.60563289768806,48.49505958150563,48.52753448486328,5112000
2015-06-30,48.79381117224647,48.96267175528121,48.38465413582834,48.508052825927734,5855900
2015-07-01,48.306736835878844,49.30690383911133,48.29374984193047,49.30690383911133,6318900
2015-07-02,49.65759205728672,50.09922399761599,49.345854778804124,49.43028259277344,4303700
2015-07-06,49.18349372410203,49.80697328112468,49.12503988330065,49.74202346801758,5116700
2015-07-07,50.00831607917191,50.612312822223295,49.88491735000752,50.52138900756836,5921000
2015-07-08,50.2485986190639,50.50188700081971,50.17066182661041,50.32653045654297,4941800
2015-07-09,50.44993401775452,50.618794606912225,49.9628401665101,50.086238861083984,3312900
2015-07-10,50.29407317533095,50.83961599497183,50.177170434697096,50.50189971923828,4774100
2015-07-13,50.540889332149796,51.13839030651099,50.30708374131664,50.5733642578125,2887800
2015-07-14,50.657774571187545,50.852614147682615,50.378507154198616,50.6772575378418,2422900
2015-07-15,50.54735430236945,50.94352436854821,50.4499345401169,50.76167678833008,2238100
2015-07-16,50.846108142236204,51.2357822633702,50.846108142236204,51.17083740234375,2494800
2015-07-17,51.13835581966377,51.19680965544077,50.83310956220798,50.988983154296875,1803100
2015-07-20,50.86559197920596,51.13836337318999,50.709723319068715,51.04743957519531,2164800
2015-07-21,51.09938815097772,51.300718673486564,50.89805762846886,50.90454864501953,3540700
2015-07-22,50.95000966756828,51.30721377074678,50.89805676117591,51.1253662109375,2883500
2015-07-23,51.092911237543035,51.11889017835946,50.183668128873535,50.488914489746094,3188900
2015-07-24,50.50839605300023,50.8720962593467,50.352527367409564,50.7032356262207,2800300
2015-07-27,50.618799682311305,51.08641061918791,50.618799682311305,50.794151306152344,3003000
2015-07-28,50.80064688823952,50.98899045608738,50.64477822880436,50.82662582397461,2674000
2015-07-29,50.76818178620382,51.24228878374072,50.56035521515473,51.15785598754883,7988100
2015-07-30,51.07990519137679,51.16433300130562,50.735693025161865,50.90454864501953,2932500
2015-07-31,51.25526640167875,51.71638136700973,51.20980450242008,51.30722427368164,5490400
2015-08-03,51.48258750502989,51.67742709148077,51.30723584120531,51.62546920776367,3766400
2015-08-04,51.77483531103333,51.865759109725026,51.131872747434784,51.248775482177734,4087300
2015-08-05,51.30722663963856,51.40464641539249,50.70972594897869,50.91105651855469,3783100
2015-08-06,50.9565039803185,51.01495781119699,50.13169401661036,50.98248291015625,3473300
2015-08-07,50.898066013047476,51.24227823596543,50.52787485472389,51.17083740234375,3942600
2015-08-10,51.37216762600478,51.41762952392701,50.77466698046256,51.00847244262695,2605100
2015-08-11,50.878569117321064,51.56050242520429,50.820120239203625,51.3461799621582,4539900
2015-08-12,51.16434412491689,51.52154831184163,50.89157272125192,51.5085563659668,3229200
2015-08-13,51.39164098672869,51.78131998751229,50.96300102283078,51.56699752807617,2381900
2015-08-14,51.41762654080172,51.86575447644672,51.222791970285385,51.84627151489258,2558200
2015-08-17,51.89822874084038,52.326868754657866,51.62545241752936,52.28790283203125,2912600
2015-08-18,52.26192173543109,52.49572717146307,52.11254411325383,52.430782318115234,2904800
2015-08-19,52.287909684067365,52.35935052156135,51.807306785475916,52.119049072265625,2401000
2015-08-20,51.86576391333616,52.125548342933584,51.580000545281415,51.73587417602539,3999800
2015-08-21,51.47607833576004,51.67091289853736,50.774662017822266,50.774662017822266,4126300
2015-08-24,49.04709479513303,50.05375726853888,46.92336806762437,48.39763641357422,10864500
2015-08-25,49.047110845177656,49.358853150528255,47.059769132867075,47.06626510620117,9163900
2015-08-26,47.533871868357394,48.46908879146192,47.31954936213484,48.33919906616211,5067500
2015-08-27,48.78732022819089,49.66408813895234,48.37166721931177,49.2744140625,5627400
2015-08-28,49.241942150327155,49.34585788634856,48.85226805019692,49.20297622680664,3881100
2015-08-31,49.086065391327935,49.19647212637815,48.079402923583984,48.079402923583984,6197200
2015-09-01,47.5988132136487,47.839114638169,46.82595602679224,47.16367721557617,7218400
2015-09-02,47.46891195163618,47.81962008130237,47.228615515457484,47.65076446533203,5018500
2015-09-03,47.81312980963595,48.13136304235537,47.67024816699373,47.78065490722656,3712600
2015-09-04,47.48840521773721,47.48840521773721,46.546687461119575,46.890899658203125,4262900
2015-09-08,47.30656039984799,47.72870946615688,47.15718770183106,47.598819732666016,3004500
2015-09-09,47.97550330935418,48.15085493195238,46.981827598046536,47.05326843261719,3338100
2015-09-10,46.97534080389769,47.65077832921913,46.9233829277247,47.157188415527344,4609500
2015-09-11,47.1506822625253,48.07291206809719,47.07924143695532,48.0599250793457,3892500
2015-09-14,48.131368878322654,48.22229267012421,47.94302532245513,48.085906982421875,3040500
2015-09-15,48.10538626376276,48.6639209163682,47.780657045037486,48.56000518798828,2737200
2015-09-16,48.52754344022325,49.196484951052035,48.50806047660307,49.07958221435547,3318500
2015-09-17,49.13154562744503,50.48891176578066,48.88474818049234,49.63812255859375,6337800
2015-09-18,49.2874076724013,50.144692737752365,49.06009817684901,49.553688049316406,5798800
2015-09-21,49.5796562084241,50.229114665154675,49.5536822305327,49.975826263427734,3176300
2015-09-22,49.62511153857059,49.897882837889895,49.2354325910017,49.34584426879883,2963500
2015-09-23,49.52427603896333,49.90472863213229,49.25533385963498,49.65546417236328,3708700
2015-09-24,49.58330093703789,49.79320992271727,48.88799493774478,49.18973159790039,3707600
2015-09-25,49.40620191888431,49.7997713013001,49.097904317898305,49.38652420043945,3330000
2015-09-28,49.27502271812362,49.294700440132715,48.258297041925445,48.61907196044922,4094600
2015-09-29,48.91423463707362,49.347164422803345,48.5731425368519,49.13726043701172,3784900
2015-09-30,49.49147986868966,49.648911644882475,49.13727088352293,49.55051803588867,6237100
2015-10-01,49.62922523916781,49.87192376044064,49.268450404159594,49.793212890625,4105200
2015-10-02,49.924406149746986,50.167109700512306,49.22253912943265,50.153987884521484,4602000
2015-10-05,50.363898622565316,51.08544345867372,50.34422090045892,51.00017166137695,5176500
2015-10-06,51.0264091164087,51.30190722856347,50.73778918681396,50.88209915161133,3570700
2015-10-07,51.08544396029537,51.46589660644531,50.908339455091614,51.46589660644531,4211900
2015-10-08,51.419965218186995,51.94472768044136,51.24941666727847,51.89881134033203,3953200
2015-10-09,51.89224965246438,51.93816599188278,51.557713462698516,51.813533782958984,3102700
2015-10-12,51.92505352917454,52.377656054327154,51.813538120247244,52.18087387084961,3216500
2015-10-13,52.016888723611295,52.21367091657639,51.62331432866847,51.77418518066406,2362700
2015-10-14,51.879131846554984,51.93817000437144,51.27565848057586,51.387168884277344,3349200
2015-10-15,51.43966299604763,52.089057922363274,51.39374663803106,52.08905792236328,2533600
2015-10-16,52.1218263871855,52.57443383586515,52.10214867280902,52.482601165771484,2875000
2015-10-19,52.462934478479234,53.2172737121582,52.39077950759592,53.2172737121582,3146100
2015-10-20,53.11889043643097,53.341911274570435,52.97458048021991,53.197601318359375,2781500
2015-10-21,53.2959921460674,53.453418906221664,52.96145590179643,53.000816345214844,3460600
2015-10-22,53.1057512589078,53.63706955625759,53.007357684156524,53.46652603149414,3504200
2015-10-23,53.48621303720975,53.5780457217295,52.626919344415256,52.948333740234375,3421300
2015-10-26,52.96799926211368,53.092631450054306,52.50883594523474,52.93519973754883,3280000
2015-10-27,52.92867586619944,53.053303125053844,52.65317270484563,52.91555404663086,7135300
2015-10-28,52.91553995158448,53.30255345364366,51.9840911906382,52.961456298828125,4576600
2015-10-29,52.80404474782452,52.96147155450611,52.535102490423334,52.88931655883789,3283100
2015-10-30,52.89586316325911,53.00737357931313,52.35798379843233,52.403900146484375,7057100
2015-11-02,52.52195840967465,53.525561913600704,52.33173215661924,53.51900100708008,6869600
2015-11-03,53.40093399831374,53.453406236256775,52.7712170979444,52.98112106323242,5285300
2015-11-04,53.01393995447601,53.105772660050256,52.58757096173437,52.74500274658203,3165100
2015-11-05,52.764683945806944,53.0139434481482,52.4629471783915,52.95491027832031,2804100
2015-11-06,52.10217541007157,52.31864038830644,50.98050007445595,51.308475494384766,7070200
2015-11-09,50.980498051092475,51.09200848836068,50.10152135822491,50.42949676513672,5919100
2015-11-10,50.42293715957766,51.12480427867683,50.40981534173999,51.00673294067383,4688800
2015-11-11,51.00672078408922,51.282218838933545,50.87552765951621,51.06575393676758,2228400
2015-11-12,50.92801315967461,51.17071672607312,50.626276431034384,50.718109130859375,3212200
2015-11-13,50.74435025699502,51.00017064831087,50.10151632208144,50.14087677001953,4250100
2015-11-16,50.029358877665146,50.718109130859375,49.93097027392894,50.718109130859375,3117900
2015-11-17,50.58036008112189,51.15103900532588,50.52788282279138,50.718109130859375,3845600
2015-11-18,50.77714554603713,51.196953589186215,50.45572610323031,51.164154052734375,3429200
2015-11-19,51.22975009399577,51.577403173944276,51.09200104370524,51.32158279418945,3628100
2015-11-20,51.64300205444157,52.02344966616216,51.4921311878318,51.96441650390625,3964600
2015-11-23,51.99063689936699,52.27269580840646,51.8922433256081,52.07590866088867,2370000
2015-11-24,51.79387701767364,51.90538745786708,51.374068886174356,51.800437927246094,3498900
2015-11-25,51.826672412324704,52.13497007895145,51.77419514896116,52.010337829589844,1959700
2015-11-27,51.99066246280101,52.626935547520354,51.9775406441119,52.462947845458984,1348700
2015-11-30,52.65314328669977,52.77777548042804,51.938159659428244,52.07590866088867,7609800
2015-12-01,52.14808030532745,52.81714781292231,52.095603048592686,52.79747009277344,3847300
2015-12-02,52.646603067614514,52.718758042897775,51.64299932622841,51.721710205078125,5713500
2015-12-03,51.642995520339724,51.72170639338874,50.77057997766781,50.908329010009766,4737300
2015-12-04,50.95426978666694,52.01035121218524,50.93459205896923,51.87915802001953,3434100
2015-12-07,51.79386974270645,51.944740614635656,51.50524981614987,51.73483657836914,4195100
2015-12-08,51.452791595395304,51.87915568837289,51.40031432088755,51.688934326171875,3638600
2015-12-09,51.51182860899754,51.92508092086214,51.137936758196865,51.40031814575195,4218800
2015-12-10,51.48557689211107,51.662686410639964,50.987057887343134,51.03297424316406,3465000
2015-12-11,50.91489296437501,51.17071332610511,50.61971215925888,50.941131591796875,3420800
2015-12-14,51.013288919667936,51.20351524253462,50.55412538482229,51.177276611328125,4775000
2015-12-15,51.406861208921015,51.990656966178115,51.406861208921015,51.73483657836914,3449100
2015-12-16,51.951297927036286,52.8499522653067,51.82667068633244,52.74500274658203,4699300
2015-12-17,52.810576417393214,52.863048654228756,52.3317303480432,52.482601165771484,3726800
2015-12-18,52.42356994591526,52.508846725489555,51.87257385253906,51.87257385253906,5724400
2015-12-21,52.14806361467819,52.39076709601612,51.79384975184921,52.07590866088867,4455300
2015-12-22,52.1940025586915,52.613810651050265,52.18744164973074,52.28583526611328,6484300
2015-12-23,52.41087561755127,52.836547281347286,52.351012844051496,52.8232421875,4029000
2015-12-24,52.723474281271386,53.002825433592804,52.53059609014431,52.8232421875,1426000
2015-12-28,52.65030616892085,53.12253541914551,52.55053828238764,53.115882873535156,6628800
2015-12-29,53.20899181487238,53.741083762783056,53.12252902995897,53.68122100830078,3499800
2015-12-30,53.64132831988938,53.81425900419862,53.455097617282235,53.49500274658203,3114300
2015-12-31,53.46840207133752,53.63468022308926,53.02277784250041,53.0294303894043,3292400
2016-01-04,52.59043923011821,52.610391790958964,51.90537424442485,52.39090347290039,8843700
2016-01-05,52.41087721889401,53.56817177304858,52.364319537819014,53.401893615722656,7114700
2016-01-06,52.923013134409814,53.33538480245778,52.89640801959316,53.25556945800781,5481200
2016-01-07,52.61040102436621,52.82988938094617,52.164776839362766,52.217987060546875,6297500
2016-01-08,52.57049417245187,52.6103992998289,51.43315237255435,51.519615173339844,4628600
2016-01-11,51.56618143278028,52.11822613397451,51.54622886576957,51.81227493286133,4956800
2016-01-12,52.08497037725741,52.15148570226759,51.20037440286013,51.46641540527344,5951900
2016-01-13,51.63268378572765,52.011797724180404,50.61506242853371,50.72813034057617,7679400
2016-01-14,50.661620101754174,51.06733915028198,50.22929594314518,50.6084098815918,5167500
2016-01-15,49.9765555750961,50.38892717441684,49.584141614366736,50.26255416870117,5571400
2016-01-19,50.4953373175641,50.92100889083545,50.262548968807174,50.528594970703125,4978100
2016-01-20,49.949944734169534,50.08297027082088,48.10758545259538,49.1717643737793,9091600
2016-01-21,49.404560507124415,50.14283586008987,49.005493983079724,49.44446563720703,6849300
2016-01-22,49.92334868669765,51.014132913162314,49.84353842462861,50.82125473022461,4542700
2016-01-25,50.714838556867825,51.26023071607689,50.368982218464865,50.50200271606445,4670100
2016-01-26,50.73479387204434,51.5794898082143,50.635025956237506,51.559532165527344,5214000
2016-01-27,51.493010043679405,51.493010043679405,50.242600333760656,50.561851501464844,4883200
2016-01-28,50.854498913324015,51.04072959326103,49.983203200302064,50.17608642578125,5584400
2016-01-29,50.48205323783573,51.2602338526639,50.10293921463172,51.20702362060547,11112200
2016-02-01,50.89440834362792,51.72579900254661,50.72813021184418,51.293479919433594,6925300
2016-02-02,51.047403617243596,51.21368180492191,50.541916505867384,50.82791519165039,6406000
2016-02-03,51.08730272506364,51.36665390392159,50.53526306371729,51.167118072509766,5729100
2016-02-04,51.13384375276456,51.47305252590777,50.66826706367023,51.19370651245117,4286700
2016-02-05,51.08729962672953,51.08729962672953,50.17609856874846,50.22265625,4033800
2016-02-08,49.89674372277192,49.96325904056877,48.01447897022854,48.786006927490234,5440900
2016-02-09,48.29382254558651,48.42019555359325,47.51564208181096,47.88810348510742,8405600
2016-02-10,48.20070859820196,48.87247371248347,48.0078253446199,48.22066116333008,3877700
2016-02-11,47.54224367131327,47.85484228340862,47.14982465812933,47.53559112548828,4930700
2016-02-12,47.9745655810614,48.21400650090303,47.58880416523295,48.08098602294922,5067000
2016-02-16,48.4534594366788,49.018804219790844,48.22732355319686,48.965599060058594,3888900
2016-02-17,49.01215158616152,49.94330521353116,49.01215158616152,49.384613037109375,3060900
2016-02-18,49.49103930501888,50.01647388169542,49.18508299220974,49.883453369140625,3539700
2016-02-19,49.71050058786286,50.38226554935433,49.54422248373958,50.169429779052734,2885500
2016-02-22,50.5685039154642,51.020780630535796,50.548551351835506,50.648319244384766,2966500
2016-02-23,50.601764816512926,51.11389925531688,50.43548667640168,50.515296936035156,2608300
2016-02-24,50.29580731826039,50.561848249434085,49.936645971889305,50.4554328918457,2997500
2016-02-25,50.68158311017615,51.512973942524226,50.68158311017615,51.48637390136719,3399900
2016-02-26,51.4331613103099,51.66594971780484,51.20037290281495,51.2203254699707,3180500
2016-02-29,51.167108041798784,51.732452687427134,50.94096713890385,51.020782470703125,5057700
2016-03-01,51.06734012799347,52.46407545035878,50.97422477812951,52.457427978515625,5309500
2016-03-02,52.25124927416105,52.8631567817558,52.1514864340596,52.836551666259766,3621700
2016-03-03,52.856489413192115,53.115882873535156,52.58379086162838,53.115882873535156,2907800
2016-03-04,53.029424172152204,53.169097194319406,52.73677303556994,53.12253952026367,2740000
2016-03-07,52.849850619786665,53.38194277015061,52.756735254633995,53.26222229003906,3504600
2016-03-08,53.18905289238769,53.23561056918678,52.65031333594019,52.71682357788086,2829000
2016-03-09,52.88309633940775,53.28881537069451,52.76337588633288,53.009464263916016,3566700
2016-03-10,53.375281454605826,53.48170189695917,52.231287071337356,52.81658935546875,2472500
2016-03-11,53.348656921666134,54.05367433516426,53.22893650480757,54.00046920776367,2520900
2016-03-14,53.92068591921091,54.06035897607284,53.707850060029806,54.00714874267578,2593900
2016-03-15,53.78099626359681,54.14681016228935,53.66792835833024,54.03373718261719,1898100
2016-03-16,53.880765171745274,54.772013488113274,53.68788193736586,54.685550689697266,3439600
2016-03-17,54.772038353545796,55.57682423685481,54.525949863871,55.45710372924805,5526400
2016-03-18,55.56351663419612,55.703189694950105,55.217655181884766,55.217655181884766,3281800
2016-03-21,55.122821414375466,55.29768783071128,54.6251302168738,54.71928787231445,4343000
2016-03-22,54.611676191120914,54.887427275773824,54.39645795994121,54.71928787231445,4791300
2016-03-23,54.719270556878634,54.779798259991,54.38971886712009,54.423343658447266,2837500
2016-03-24,54.329189872219764,54.49060222313211,53.95928635424541,54.44352340698242,2839400
2016-03-28,54.430075919142595,55.055554567661844,54.41662702755569,54.93449401855469,3885100
2016-03-29,55.0017501264873,56.15182280641619,54.83361075577478,56.12491989135742,5022700
2016-03-30,56.26616686530019,56.38722229784527,55.97023990252722,56.01731872558594,3503100
2016-03-31,56.01059205941641,56.43430660076945,55.89625850716844,56.36032485961914,7533800
2016-04-01,56.245974243015375,56.38048880348047,55.936598450754396,56.28633117675781,5267300
2016-04-04,56.400692690639424,56.4544985415238,56.01060796854027,56.205650329589844,6908900
2016-04-05,55.95678061462044,56.10474408208898,55.69448360636491,55.83572006225586,3251300
2016-04-06,55.85590418482598,55.99714064852479,55.54652320963048,55.970237731933594,2940500
2016-04-07,55.83573215224157,55.97024675688747,55.37167087703384,55.620513916015625,2339400
2016-04-08,55.90970482843047,56.158552958234296,55.788644269499784,55.92988586425781,3370300
2016-04-11,56.037493159366285,56.198905529727625,55.8020990502546,55.815547943115234,2848100
2016-04-12,55.93662412761824,56.35361175966317,55.79538762270177,56.21909713745117,2504600
2016-04-13,56.380498230337764,56.40740114692897,55.78192244700184,55.970237731933594,2827000
2016-04-14,55.936600217652995,55.9769571526702,55.512890884017125,55.66085433959961,2044200
2016-04-15,55.76847067064254,56.21236111547673,55.4859977318609,56.07784652709961,2429100
2016-04-18,55.990411953161455,56.35359361941323,55.916430217561654,56.346866607666016,2347400
2016-04-19,56.50155923950502,56.50155923950502,56.14510457144362,56.37377166748047,3137200
2016-04-20,56.38048899237603,56.494822520750056,55.37165287593407,55.418731689453125,4085800
2016-04-21,55.39183399259668,55.506167531735585,54.26193723054988,54.430076599121094,5046100
2016-04-22,54.43007435940286,55.11608069721447,54.349365618575455,55.02192306518555,3124400
2016-04-25,54.84705147031641,55.48597887150625,54.833597450448444,55.479251861572266,2385600
2016-04-26,55.68102437714959,56.01057604638004,55.49270913758933,55.69447326660156,3190800
2016-04-27,55.681030241505226,55.768460860164886,55.05555162640124,55.66085433959961,3244500
2016-04-28,55.324576363325896,55.88279513792329,55.109358188115735,55.54651641845703,2870600
2016-04-29,55.27749476406306,55.39855530222252,54.497325711211914,55.03537368774414,4117300
2016-05-02,55.00174693193914,56.03075899994086,55.00174693193914,55.889522552490234,4008000
2016-05-03,55.86936660957263,56.01733012105898,55.5465366634926,55.97697830200195,3305700
2016-05-04,55.62723283939494,56.88491727109451,55.62723283939494,56.777305603027344,4138600
2016-05-05,56.8512963702254,57.046338701165546,56.58227228854218,56.9387321472168,3324300
2016-05-06,56.931981848996315,57.61126622289844,56.66968488771633,57.56418228149414,3499300
2016-05-09,57.74577603946081,58.290545865672826,57.58436370784346,58.196388244628906,4568700
2016-05-10,58.324204254238595,58.391458997638644,57.98792540603031,58.18968963623047,4034800
2016-05-11,58.156055541783616,58.156055541783616,56.723504593241984,56.94544982910156,4063900
2016-05-12,57.01270316657466,57.46332063989454,56.54864193074213,57.27500534057617,3471000
2016-05-13,57.12029812451169,57.12029812451169,56.367032016479676,56.76384353637695,3991500
2016-05-16,56.757113890463856,57.47002303363063,56.71003508159822,57.301883697509766,3374900
2016-05-17,57.160658267734064,57.160658267734064,55.92988199026315,56.2392578125,4308300
2016-05-18,56.003873882182305,56.064406739585195,54.72601843790102,55.358219146728516,4708500
2016-05-19,55.00848404461356,55.136271624385415,54.45026003227095,54.73945999145508,4316000
2016-05-20,54.947944455641995,55.277501317662384,54.847064937887176,55.17661666870117,3296100
2016-05-23,55.2707726030762,55.391833151858265,55.048827408441376,55.18334197998047,2744000
2016-05-24,55.526344677053785,55.963508071359215,55.324580508978805,55.86935043334961,2998500
2016-05-25,56.01731390199512,56.01731390199512,55.31785349734771,55.86935043334961,3250000
2016-05-26,55.761760048351235,56.14511772301682,55.6339724463934,55.97697830200195,3053400
2016-05-27,56.071122305599815,56.51500760069874,56.0173164724949,56.27961349487305,3006900
2016-05-31,56.19219218115689,56.44103522091369,55.929895115289845,56.27289581298828,4810900
2016-06-01,56.07784804282985,56.4612056504544,56.0240473372317,56.319969177246094,4417500
2016-06-02,56.15856045368476,56.62934872835846,56.01732397128265,56.60917282104492,8043500
2016-06-03,57.1539477451625,57.32880902864959,56.56209376656825,56.83784484863281,4295200
2016-06-06,56.89162547521615,57.01268600708543,56.10473458366862,56.40066146850586,3231900
2016-06-07,56.6495061721241,56.91180312036701,56.488088718432145,56.7436637878418,2424600
2016-06-08,56.703311136939504,57.153928481820984,56.5284499123882,57.106849670410156,3099000
2016-06-09,57.106859593464264,57.34225369142118,56.90509029166892,57.234642028808594,4132700
2016-06-10,57.01940869177259,57.180821011617645,56.72348182938571,56.96560287475586,2538400
2016-06-13,56.98579576743227,57.40950511943222,56.91181403643457,56.979068756103516,3250300
2016-06-14,56.979060088657675,57.180824216972894,56.622605510549235,56.83109664916992,3437300
2016-06-15,56.95888783002742,57.56418538487198,56.8781790948188,57.36914825439453,2829400
2016-06-16,57.28846773042498,57.712177253709626,57.00599471490189,57.69200134277344,2827100
2016-06-17,57.72560401780417,57.72560401780417,57.15393124271286,57.597816467285156,4408400
2016-06-20,57.873585416915994,58.37127662038338,57.604561341914795,57.67854309082031,3987000
2016-06-21,57.891615688609726,58.06805390428936,57.633748432869965,57.89840316772461,3614700
2016-06-22,58.02055355603749,58.0273410353455,57.66768229196738,57.81018829345703,3994500
2016-06-23,58.07482975361065,58.319127179528394,57.979825774345805,58.10197448730469,1672700
2016-06-24,57.0908640611962,58.16984543902278,56.69049080762702,57.586246490478516,5661700
2016-06-27,57.35552233809283,57.715186271131174,56.80585557388414,57.6269645690918,4769800
2016-06-28,58.00018960067716,58.84844320972572,57.783036883853896,58.84165573120117,5128700
2016-06-29,59.11987478956397,59.63560916362722,59.04522807117857,59.55418014526367,4395600
2016-06-30,59.71027219841673,60.17172241210938,59.22167724540926,60.171722412109375,6555800
2016-07-01,60.37529567394661,60.66709510306512,60.015636996101904,60.19207000732422,4731800
2016-07-05,60.19887096677189,60.85711669921875,60.124224223257514,60.85711669921875,3808400
2016-07-06,60.768883553342675,60.83674279870601,60.293858481142216,60.592445373535156,4577200
2016-07-07,60.531372265554175,60.572091957216166,59.63561670892355,59.968135833740234,5342000
2016-07-08,60.30066059043049,60.96568860461577,60.22601384921972,60.93854904174805,2663400
2016-07-11,60.98605200145059,61.474641800697334,60.61960576901811,61.34571075439453,3381400
2016-07-12,61.35248028947931,61.440696787709086,60.8570979783038,61.338905334472656,3727600
2016-07-13,61.48140436130073,61.678199768066406,61.20317994299602,61.678199768066406,4902800
2016-07-14,61.488229383423786,61.644305202393745,60.98606452210376,61.128570556640625,3060500
2016-07-15,61.12176578394323,61.196412520534544,60.70781758187487,61.14891052246094,3345600
2016-07-18,61.237113228974074,61.33211720369525,61.07425001192753,61.31175994873047,2699700
2016-07-19,61.3117798453673,61.61036682128907,61.026767828712885,61.61036682128906,1916500
2016-07-20,61.718939473707806,61.78001643462763,61.420357680607246,61.61715316772461,2100600
2016-07-21,61.48144253011921,61.739315032958984,61.21000024270782,61.739315032958984,2179600
2016-07-22,61.678198103111015,62.46537970892435,61.54926193521768,62.28215408325195,2482900
2016-07-25,62.302527584547626,62.52646777329575,61.95644384993218,62.16680908203125,2374700
2016-07-26,62.22110127289878,62.41110925565625,61.71214910022875,61.86144256591797,2460200
2016-07-27,61.84786486259497,61.84786486259497,60.87067507771094,61.3796272277832,3935200
2016-07-28,61.28462811454074,62.1939587205326,61.142122122466596,61.94966125488281,2853100
2016-07-29,62.11930198410637,63.0557720001097,61.88857433599251,62.7368278503418,3502600
2016-08-01,62.65540967825653,62.94042166588259,62.60790768031886,62.872562408447266,3335100
2016-08-02,62.689341715327274,62.79792067774229,61.75287146248224,61.86823272705078,3877100
2016-08-03,61.651066153878425,61.90893854311951,61.176046243163896,61.50856018066406,3829400
2016-08-04,61.583216121645705,61.69857737760651,61.14891065905131,61.257484436035156,2649700
2016-08-05,61.29138833592655,61.48139624085852,61.08102318079859,61.29817581176758,2941600
2016-08-08,61.257479152885104,61.691789755351884,61.148905385265195,61.40677261352539,2240200
2016-08-09,61.50858727659345,61.739315032958984,61.03356715662177,61.739315032958984,3474300
2016-08-10,61.91571464518933,62.02429357238463,61.4746218137828,61.671417236328125,5302900
2016-08-11,61.65107222761139,61.67821696480199,60.6467428382052,60.972469329833984,4788300
2016-08-12,61.1081827127999,61.79356779632045,60.92495706198792,61.23033142089844,2972100
2016-08-15,61.325346694022315,61.53571193887433,61.14212100945564,61.16926574707031,2961400
2016-08-16,60.96569181207604,61.04033855721404,60.35495324615432,60.43638229370117,4166800
2016-08-17,60.38208613259771,60.72816987138327,59.968137964407234,60.680667877197266,5192000
2016-08-18,60.59245357534282,60.863895770867195,60.17171791341359,60.456729888916016,4074800
2016-08-19,60.37530163096744,60.44316088638906,59.89349418694582,60.06992721557617,3284900
2016-08-22,60.226005864947034,60.44315858040917,60.08349988079961,60.39565658569336,3671000
2016-08-23,60.60602516419523,60.74174885467291,60.40244739447282,60.42959213256836,6526100
2016-08-24,60.58566271207245,60.59245019034692,59.82563081985848,60.16493225097656,6064800
2016-08-25,60.327808504528676,60.80282853965225,60.13780049047924,60.43638229370117,3219700
2016-08-26,60.54495822515207,60.91818675480247,59.438832063008775,59.839210510253906,5844000
2016-08-29,59.96814193960305,60.6196001219077,59.96135446074682,60.42959213256836,3318600
2016-08-30,60.55851021234322,60.63315693180537,59.784903462761285,60.314212799072266,3431900
2016-08-31,60.253133596041685,60.57885998863915,60.03598094186749,60.375282287597656,5003000
2016-09-01,60.443154440089266,60.4635116968117,59.92063253400782,60.22600173950195,4098000
2016-09-02,60.57887680689099,61.48820735811172,60.483872817897215,60.74852752685547,4439500
2016-09-06,61.0131771898813,61.22354239064351,60.477080383341494,61.21675491333008,3874300
2016-09-07,61.135322041582505,61.617134572034345,60.931744313724764,61.58320236206055,2874200
2016-09-08,61.31177881275298,61.41357029622376,60.76889952979205,60.82997131347656,3123900
2016-09-09,60.13778708923922,60.30743780359659,58.407347731862465,58.42091751098633,7589300
2016-09-12,58.30556281151074,59.384544168130496,58.12912977645453,59.113101959228516,7088200
2016-09-13,58.81792111301208,58.83841908927413,57.49916410461057,57.62898635864258,7223000
2016-09-14,57.77931741939137,58.134633086201084,57.58116160773163,57.81348419189453,4781900
2016-09-15,57.79299465077443,58.12097277696873,57.48550929270916,58.03214645385742,4320500
2016-09-16,57.96379137976916,58.114116790412524,57.63580819171856,58.059452056884766,6251400
2016-09-19,58.250770380668,58.65391103995131,58.18927646848539,58.5855827331543,3407700
2016-09-20,58.858925261544265,58.934087993716105,58.49678039550781,58.49678039550781,3905800
2016-09-21,58.599263332681566,59.33721649318081,57.806640217364446,59.248390197753906,6905000
2016-09-22,59.795017348193035,60.36214700738226,59.64469193981186,60.30748748779297,3575700
2016-09-23,60.14349651834259,60.69696784374112,59.64469514169985,60.49197769165039,4722300
2016-09-26,60.32115312517814,60.778958547713074,60.12983176728988,60.635467529296875,3440200
2016-09-27,60.83363525439599,60.83363525439599,59.890691856467754,59.993186950683594,6479800
2016-09-28,60.0888468327668,60.53298354647802,59.9043546230593,60.48515319824219,2676300
2016-09-29,60.280165260049166,60.32116120991526,59.50121093389307,59.678863525390625,4662800
2016-09-30,59.890666983057585,60.25964604112235,59.26203831218348,59.26886749267578,6718600
2016-10-03,58.77008771252061,58.961409098521884,58.045792905794215,58.161956787109375,10473900
2016-10-04,58.07995734590481,58.10728971611217,57.027684551946194,57.36933135986328,7415500
2016-10-05,57.47867137378978,57.77248789096568,56.14624545087312,56.20774459838867,8125200
2016-10-06,55.927574883944,56.63820078702103,55.42193912693156,56.22822570800781,6760300
2016-10-07,56.57670253701968,57.14383216653702,55.872905869774016,56.13256072998047,6036800
2016-10-10,56.13257498849141,56.72020795080488,56.13257498849141,56.481056213378906,2818300
2016-10-11,56.405888157025494,56.53571039470644,55.784088485434424,55.93441390991211,4306600
2016-10-12,56.02324596480777,56.65870927986699,55.934419665347626,56.576717376708984,3492600
2016-10-13,56.351248918979195,57.116534752645826,56.180425443518786,57.0208740234375,3633600
2016-10-14,56.91834602179688,57.389814953663844,56.65186199544568,56.76802062988281,3187500
2016-10-17,56.815878070183665,57.23951687157648,56.76804771476455,56.89104080200195,3154000
2016-10-18,57.26684503815579,57.587993920840496,57.061860049907544,57.25318145751953,2533200
2016-10-19,57.26684162102464,57.458163017220414,56.945692757503,57.37617111206055,2871000
2016-10-20,57.369319480439934,57.6221399426692,56.93201207390832,57.2463264465332,3261100
2016-10-21,56.97302386962773,57.18484845054352,56.7817024776653,57.034523010253906,3193800
2016-10-24,57.29418614282117,57.7451625692967,56.93887564784622,57.164363861083984,3948800
2016-10-25,56.93202785185964,57.13701803621965,56.75437003962208,57.06185531616211,3161400
2016-10-26,56.84320141708092,56.92519332013633,55.927585199065696,56.31706237792969,4093100
2016-10-27,56.214557003191594,56.24188937024938,54.69081533481043,54.84114074707031,5969300
2016-10-28,54.929978016277886,55.44244827159566,54.765988994248964,54.97097396850586,4819100
2016-10-31,55.21010498595536,55.968561024536555,54.98461692840645,55.866065979003906,5009700
2016-11-01,55.62011338683647,55.66794374175274,54.45851086111374,54.649837493896484,7465200
2016-11-02,54.560998354847065,54.718158192280626,53.83670873486267,53.850372314453125,7847600
2016-11-03,53.891370108682914,53.987030799183664,53.419895838988786,53.43355941772461,7221900
2016-11-04,53.56340313939833,54.03487755225682,53.33791492341225,53.85721969604492,4432600
2016-11-07,54.2603581747895,54.82065883078368,54.2603581747895,54.80015563964844,5860500
2016-11-08,54.78649203190924,55.271629959523004,54.5268422886155,55.08714294433594,4023300
2016-11-09,53.775197122180685,54.663480769938495,53.13973394970552,54.25350570678711,10045800
2016-11-10,54.18518766169402,54.21251481971317,52.599946627629066,53.34473419189453,13504700
2016-11-11,53.29690292630116,54.32867776313683,53.26273615969148,53.6658821105957,5066000
2016-11-14,53.57021854394157,55.08029675354508,53.31056364312743,54.936805725097656,6755200
2016-11-15,55.121288659995024,55.579094080973945,54.10318274434083,54.47899627685547,7719900
2016-11-16,54.49949616535256,54.66348516116352,53.91186328282076,54.32183837890625,10337100
2016-11-17,54.294489918204555,54.70446489277603,53.69319363637404,53.76835632324219,3645200
2016-11-18,53.83671842265507,54.06903580931655,53.58389784324294,53.92554473876953,3655600
2016-11-21,54.10320160737633,54.49267885272059,53.70005556711173,53.76155471801758,3488200
2016-11-22,54.028031374272636,54.731823034549535,53.864042349819066,54.704490661621094,4226700
2016-11-23,54.22617425469591,54.526825072194455,54.00752053645584,54.47216033935547,6542100
2016-11-25,54.52681507744444,55.09394463406765,54.48581392877277,54.78646469116211,1904500
2016-11-28,54.78646712271641,55.401432248936004,54.75230036615944,55.03928756713867,4065700
2016-11-29,55.09397439494111,55.84560170693137,55.05297843723899,55.56544876098633,3754200
2016-11-30,55.039314550476334,55.38096143107987,54.663500896565374,54.92998504638672,6826400
2016-12-01,54.608810199744376,54.80696592192429,53.81619252413992,54.12367248535156,6361900
2016-12-02,54.362847018020695,55.23063296692271,54.274020710615154,54.66349792480469,3695900
2016-12-05,54.67033254691514,55.13497248971461,54.47901113748902,55.0666389465332,3457200
2016-12-06,55.21013191946201,55.66793743797881,55.00514172839506,55.42195129394531,4024800
2016-12-07,55.462939526198156,56.61770736309954,55.39461120972651,56.52888107299805,5754300
2016-12-08,56.33757300887458,57.07553158084344,56.03692727494208,56.91837692260742,4404200
2016-12-09,56.95251034026679,57.38981774907297,56.72702224141236,56.856849670410156,4506200
2016-12-12,56.69970924796981,57.266839014272705,56.597214158068425,57.2326774597168,3610700
2016-12-13,57.46497953577468,57.52647865862867,56.80901843298633,57.20532989501953,4015100
2016-12-14,57.13701824400483,57.280509288331885,55.859257211496804,55.954917907714844,4857300
2016-12-15,55.907089382361356,56.35123132249243,55.45611825878988,55.6269416809082,3915200
2016-12-16,55.74307818246339,56.82951221266133,55.65424670190365,56.460533142089844,6581100
2016-12-19,56.65186793135359,57.31465826306103,56.64503353651906,57.06867218017578,3663600
2016-12-20,57.04135840476529,57.4513335680187,56.83636821658007,57.19851303100586,5193600
2016-12-21,57.19850721056543,57.574320779623726,56.317057832051304,56.330726623535156,4998400
2016-12-22,56.2574623826726,56.42489381738402,55.7481902163485,56.236534118652344,3891700
2016-12-23,56.31329396243105,57.40160664540005,56.15283501228889,56.383056640625,4504400
2016-12-27,56.46676546262083,56.717915319526725,56.23654387336538,56.501644134521484,3833000
2016-12-28,56.63417966251648,56.63417966251648,55.978399089103355,56.159786224365234,3979500
2016-12-29,56.34118704767355,57.02486858718195,56.12491587605156,56.85743713378906,4259400
2016-12-30,56.920234593810086,57.69461255650576,56.64815642557119,57.57601547241211,6673400
2017-01-03,57.88995635915796,57.903906765853705,57.303938149463654,57.764381408691406,9380300
2017-01-04,57.841131712906225,58.73410692356232,57.78531943160219,58.6085319519043,6598700
2017-01-05,58.39222511740628,58.86661857436522,57.84806901259579,58.79685592651367,8555700
2017-01-06,58.61547941374213,59.08987295673043,58.47595409273668,58.8038444519043,3901200
2017-01-09,58.971276941382506,58.971276941382506,58.252711412690246,58.27363967895508,3546100
2017-01-10,58.30153673379075,58.30153673379075,57.75040274354858,57.7783088684082,3959600
2017-01-11,57.8132116806313,57.87599649009803,57.366724182587305,57.42253112792969,4498000
2017-01-12,57.48531643109495,57.743438833954414,56.927204444146795,57.715538024902344,4670700
2017-01-13,57.70856503115315,57.91785305200689,57.43648687825772,57.6318244934082,3658100
2017-01-17,57.87599263972863,58.12714250598875,57.736467301828775,58.07830810546875,4139200
2017-01-18,58.05737873234723,58.371313397923736,57.9248259380792,58.17597579956055,3317400
2017-01-19,57.95971355477532,58.07831062939916,57.443458072499716,57.58298873901367,3169200
2017-01-20,57.60390719383247,58.03644420250429,57.47135441386615,58.00156021118164,3285400
2017-01-23,58.08528831515733,58.58061020402317,57.903901110521026,58.48991394042969,3165600
2017-01-24,58.48992763066598,58.74805543142961,58.252733426627984,58.503883361816406,4204200
2017-01-25,58.468985458685566,58.71316279281088,57.94575743850389,58.12016677856445,3461500
2017-01-26,58.12713052280379,58.40618646362526,57.92481509877195,58.0085334777832,4093700
2017-01-27,58.17597992549278,58.25272046208522,57.220214811373836,57.443458557128906,2996000
2017-01-30,57.276020055050004,57.39461711613159,56.90627314547206,57.05277633666992,3182600
2017-01-31,57.0667329405192,57.86901157286078,57.0667329405192,57.464385986328125,11091400
2017-02-01,57.40160211629958,57.82716133902177,56.73187087788862,56.77372741699219,4555800
2017-02-02,56.808610543445205,57.50624790474379,56.801632679518036,57.450435638427734,4754800
2017-02-03,57.876000629911005,58.06436571688643,57.527181914454054,57.764381408691406,4165000
2017-02-06,57.83414138518472,57.94576060118932,57.54810749704933,57.666709899902344,2985800
2017-02-07,57.715535838686414,57.92482383395154,57.37368973141809,57.464385986328125,3250700
2017-02-08,57.63878083064639,58.043406315531385,57.415537164915456,57.91783142089844,3316700
2017-02-09,57.91785762486089,58.169007527755355,57.84809494573493,58.05738830566406,2806600
2017-02-10,58.036454746526374,58.50387050889082,57.92483021205386,58.46898651123047,2983800
2017-02-13,58.51782007364686,58.74106381683359,58.16900139225818,58.48991394042969,3968200
2017-02-14,58.350384345412486,58.38526834002993,57.729487563584,58.182952880859375,2687900
2017-02-15,57.820176895515665,58.078304609899945,57.44345211879949,57.987613677978516,3687300
2017-02-16,58.05041172819462,58.720143043246715,57.987626912354436,58.3294677734375,3097800
2017-02-17,58.4689652360127,58.53175534444362,57.95271525830311,58.44105911254883,2624100
2017-02-21,58.37830056645849,59.250347357112716,58.301560023076824,59.187557220458984,5646700
2017-02-22,59.271266382170495,59.47358184474724,58.692226126094,58.992210388183594,3464400
2017-02-23,59.15267586166396,59.34801348230994,58.755022756048646,59.29917907714844,3430900
2017-02-24,59.28521400892755,59.59914863267484,58.96429620003299,59.57822036743164,3667400
2017-02-27,59.571242208853064,60.10842585265788,59.522407816011686,59.892154693603516,3326700
2017-02-28,59.89216761409682,59.89216761409682,59.34103344881997,59.48056411743164,5778100
2017-03-01,59.29917907714844,59.6410199132789,59.089885727855766,59.29917907714844,6282800
2017-03-02,59.21546183581998,59.26429624194051,58.775952180735246,58.978267669677734,3060400
2017-03-03,58.9294340956737,58.98524636704271,58.14807826416102,58.748046875,4177700
2017-03-06,58.64338663432233,58.67129276355297,58.20387707467717,58.482933044433594,3237400
2017-03-07,58.35736519284013,58.45503399570275,57.92482812119814,58.20388412475586,4658000
2017-03-08,57.86204560395828,57.931808276970116,57.08766769166008,57.12952423095703,4814100
2017-03-09,57.0179104483005,57.35975130439658,56.14586364623305,56.27143859863281,5604300
2017-03-10,56.71792755242775,57.00395614292484,55.79704631934091,56.09703063964844,6278800
2017-03-13,56.159793602211835,56.5853527124549,56.04816909737133,56.236534118652344,4691000
2017-03-14,56.18072342685146,56.362110590981274,55.85981095034454,56.22257995605469,4582400
2017-03-15,56.39004076430735,57.652762944194585,56.35515676006278,57.35975646972656,7177800
2017-03-16,57.29694612004273,57.63879220891713,57.14347039412654,57.248111724853516,4456700
2017-03-17,57.48532704805802,57.694615089904204,57.20627100304509,57.51323318481445,4380600
2017-03-20,57.555076918688,57.72250837941014,57.31788279287749,57.464385986328125,2748500
2017-03-21,57.541120479385825,57.70855192254661,57.12253388765944,57.21323013305664,6969700
2017-03-22,57.28001943267369,57.315153019834284,56.60539343865104,57.181636810302734,4618000
2017-03-23,57.18864687685569,58.067066771285795,57.10432199831811,57.60326385498047,7610200
2017-03-24,57.68756712975732,57.94055239352719,57.46972079318508,57.53999328613281,4399200
2017-03-27,57.455675658920896,57.708660954480315,56.84429363441094,57.01997756958008,4556000
2017-03-28,57.153506674369964,57.35027185008706,56.619425939245744,57.26594161987305,4232100
2017-03-29,57.24486759478978,57.59623555598646,57.06918361419144,57.58920669555664,3123200
2017-03-30,57.4978492227371,57.785973505707815,57.118371205908225,57.69461441040039,4593300
2017-03-31,57.71571678353886,58.24979774684654,57.617334153646816,58.03897476196289,7167900
2017-04-03,57.877316794284546,58.320038386627736,57.849206720913,58.207603454589844,7469000
2017-04-04,58.12327323447521,58.58708140293327,58.04597187306553,58.207603454589844,5359300
2017-04-05,58.26383406476778,58.615202002840824,58.20058504796102,58.29193878173828,4738600
2017-04-06,58.16543714770436,58.706546691376694,57.92650956012322,58.60113525390625,4711500
2017-04-07,58.74168155432222,58.94547557485919,58.51680631811739,58.68546676635742,4483800
2017-04-10,58.720597586314575,59.14224332570283,58.58005258081735,59.05088424682617,2547800
2017-04-11,59.07196639218718,59.57090813944594,58.98764153213962,59.458473205566406,3864200
2017-04-12,59.4373995376237,59.662274795384704,59.24765785552747,59.35306930541992,3526900
2017-04-13,59.331972292611084,59.48657499643576,59.14223602247475,59.21953201293945,2759500
2017-04-17,59.31092096400615,59.95040795213565,59.24767193446129,59.93635559082031,3875000
2017-04-18,59.88714771038975,60.15418539308173,59.84498527666177,60.097965240478516,2807300
2017-04-19,60.04875966456658,60.23850129410969,59.90821467793638,60.01362609863281,3622900
2017-04-20,59.901202674639244,60.06283428004526,59.59200254476329,60.02067184448242,3109100
2017-04-21,59.98551581066301,60.055788303722316,59.70442047697825,59.80280303955078,3261900
2017-04-24,60.083909624857895,60.119048558691624,58.60113668941043,59.14224624633789,6595300
2017-04-25,59.14225761157281,59.47956785082308,59.0438696502211,59.388214111328125,3412300
2017-04-26,59.346035720521606,59.46550488032697,58.797902658462576,58.94547653198242,4185400
2017-04-27,59.03684624011572,59.17739127977326,58.678449419104524,58.790889739990234,4822200
2017-04-28,58.636260722868684,58.72761442159401,57.96865867981574,58.179481506347656,5983700
2017-05-01,58.432484317028795,58.69952199764686,57.947594887127416,58.52383804321289,6003600
2017-05-02,58.59411975165584,58.74169365317482,58.20761820809173,58.42546463012695,4930000
2017-05-03,58.39735493741855,58.467627458401424,57.45569136105869,57.64542770385742,6207500
2017-05-04,57.28702510332548,57.45568557042567,56.71078191102268,57.36432647705078,8025100
2017-05-05,57.49082430053395,57.90544128417969,57.46271422016394,57.90544128417969,5458100
2017-05-08,58.03192542154761,58.03192542154761,57.17458686155479,57.49784469604492,3940600
2017-05-09,57.49081338457561,57.568114750553306,56.96376154097239,57.188636779785156,5790900
2017-05-10,57.18162316257327,57.83516777602572,57.04107276312409,57.638397216796875,3801400
2017-05-11,57.4275745047198,57.51892823507411,56.8513313223294,57.35027313232422,3542600
2017-05-12,57.35026651719532,57.46973031113644,57.06917113740274,57.11836242675781,3115400
2017-05-15,57.16755402767345,57.778936079945694,57.13242045591316,57.287017822265625,3263900
2017-05-16,57.28702565027178,57.40649482263733,56.71781131235921,56.9005241394043,4338600
2017-05-17,56.86539175280459,57.350281273674796,56.745927928124914,57.1324348449707,7243700
2017-05-18,57.041077469041944,57.59623952940589,56.731877287643655,57.448665618896484,4128200
2017-05-19,57.40647899484619,58.102185811750644,57.16754607744152,57.75784683227539,6390100
2017-05-22,57.7789254414859,58.186513401287534,57.736763018557276,57.98271942138672,3433700
2017-05-23,58.102193891687435,58.32004026552491,57.99678245351017,58.03192138671875,2960100
2017-05-24,58.10922767578515,58.537896962309894,58.081117599125456,58.50275802612305,2578500
2017-05-25,58.60113460247543,58.78384740129654,58.38328823252036,58.50978088378906,3146900
2017-05-26,58.488713099869905,58.55898561972324,57.90544099833298,58.08815383911133,3046100
2017-05-30,58.08112171555166,58.20058552873552,57.72272491455078,57.72272491455078,1865200
2017-05-31,57.82109046951774,57.99677438823234,57.532971630778604,57.75784683227539,5515000
2017-06-01,57.596219919810714,58.130300577043776,57.455674918066926,58.060028076171875,6557200
2017-06-02,58.2989481399632,58.7838374479661,58.2989481399632,58.657344818115234,3999500
2017-06-05,58.50978079037841,58.594105650124014,58.13733169597304,58.40436935424805,4919900
2017-06-06,58.43951391035523,58.453566267848956,58.03894934222422,58.1232795715332,4358300
2017-06-07,58.10922052576187,58.63627233502023,58.06002923802235,58.530860900878906,3191200
2017-06-08,58.55195143047593,58.55195143047593,57.87029679089196,58.39031982421875,2963600
2017-06-09,58.39032448106547,58.99467779561054,58.18653578421962,58.79791259765625,4950400
2017-06-12,58.74872695524305,59.33902796739717,58.657373207810295,59.32497024536133,4049500
2017-06-13,59.29684162139463,59.51469335323036,59.05088517717529,59.458473205566406,2787500
2017-06-14,59.81685974524374,59.943352375194145,59.33899929448082,59.54279327392578,5317300
2017-06-15,59.289835349789186,60.00662367568734,59.24064404665353,59.84499740600586,3757200
2017-06-16,59.9222711748689,59.95741010467963,59.4303583262062,59.690372467041016,4497900
2017-06-19,59.69039089922073,59.72552447843265,59.40929545827738,59.69741439819336,4892200
2017-06-20,59.73255348768206,59.90120860808845,59.10009008434609,59.55686950683594,3194300
2017-06-21,59.55686462831283,59.725519734904054,59.05792280695397,59.437400817871094,2559700
2017-06-22,59.3600812634097,59.61306652653892,59.12114835425541,59.49360275268555,6220800
2017-06-23,59.51561137279274,60.04060154560515,59.41628905395419,59.700069427490234,3759000
2017-06-26,59.849051865664585,60.345663451227004,59.849051865664585,60.125736236572266,6417400
2017-06-27,59.827759203964135,60.1824832517818,59.55107487967912,59.586544036865234,3925300
2017-06-28,59.74970664453709,60.0121989194295,59.543966091482496,59.728424072265625,2956300
2017-06-29,59.53689798424936,59.53689798424936,58.940964030873225,59.04738235473633,3985800
2017-06-30,59.21055242702041,59.508519403708476,58.87711087149104,59.04738235473633,4206900
2017-07-03,59.28149688594107,59.92000142414812,59.14670539257464,59.79939651489258,3169500
2017-07-05,59.90579860304437,59.90579860304437,58.841626465355,58.955135345458984,5370200
2017-07-06,58.593321255121104,58.86291502149027,57.77746019681005,57.84840393066406,4091400
2017-07-07,57.99030464554451,58.33793822236369,57.77037739655941,58.17476272583008,3249800
2017-07-10,58.302437467670714,58.35919460730376,57.600085455852636,57.64265060424805,4164100
2017-07-11,57.685216889198436,57.74197402994976,57.16732286465448,57.57880401611328,3346600
2017-07-12,57.96902168020198,58.621712836717634,57.84841676462736,58.28827667236328,3189200
2017-07-13,58.33081676064353,58.522365343456364,58.17473733104702,58.38047790527344,2556100
2017-07-14,58.735207891162474,59.04736678212545,58.67845074504932,58.940948486328125,2577600
2017-07-17,58.94096882833557,59.50852424736663,58.82745449693262,59.416297912597656,2730700
2017-07-18,59.437588256248624,59.54400660266668,59.12542921679884,59.288604736328125,3012500
2017-07-19,59.380818161600644,59.75683029214408,59.25311725621967,59.73554229736328,2949700
2017-07-20,59.771002125689016,59.8703244261789,59.430464657824146,59.45884323120117,3140400
2017-07-21,59.50143366114987,59.57237741194609,59.132517496751504,59.416297912597656,2967100
2017-07-24,59.40209260758429,59.47303633602338,59.03317655944578,59.302764892578125,2659300
2017-07-25,59.34534443537855,59.43757075503206,58.9764283314438,59.38081359863281,2785000
2017-07-26,59.4021230242257,59.99805714345138,59.26732608230748,59.79231643676758,2976800
2017-07-27,59.57946812501854,60.111554327776176,59.224743989846786,59.863243103027344,2828800
2017-07-28,59.87743148436771,60.061889539065206,59.57946452785205,59.700069427490234,3024500
2017-07-31,59.76392994956739,59.86325228964463,59.309883419882404,59.77812194824219,2967600
2017-08-01,59.96256704601008,60.30310460653543,59.57237373438787,60.04770278930664,3142900
2017-08-02,59.919990883281336,59.919990883281336,59.302769036150046,59.50141906738281,2192000
2017-08-03,59.3950055940628,59.721351124367935,59.167982381126166,59.38081359863281,2032500
2017-08-04,59.36661592424625,59.692961393579424,59.2389150525368,59.57945251464844,2068700
2017-08-07,59.593645657411166,59.67168538830867,59.288582730991834,59.51560592651367,1642700
2017-08-08,59.402102067485146,59.53689354918736,59.08284711967797,59.23183059692383,2324400
2017-08-09,59.274399254011314,59.30277241886024,58.9196751541373,59.03318405151367,4508400
2017-08-10,58.905491860698206,59.0119101889128,58.607524871826165,58.60752487182617,4190800
2017-08-11,58.62168834987294,58.664258911975665,57.983189457579776,58.24568176269531,2692800
2017-08-14,58.4869091702309,59.331148816301294,58.3875868589285,59.2176399230957,2160200
2017-08-15,59.104119489968575,59.104119489968575,58.65007313889667,59.0402717590332,2260000
2017-08-16,59.11119290387121,59.45882082458476,59.11119290387121,59.27436828613281,2945300
2017-08-17,59.20345402513787,59.416290664223204,58.877108481158125,58.905487060546875,2053900
2017-08-18,58.756493983520194,58.84872029197796,58.139272161091384,58.30954360961914,2011600
2017-08-21,58.31663513175536,59.03317927102014,58.22440882181426,58.93385696411133,2487600
2017-08-22,58.94096145689138,59.1183235180308,58.607519915923575,58.76359939575195,1835300
2017-08-23,58.7848680888202,59.43755902057298,58.63588464218049,59.366615295410156,1889800
2017-08-24,59.48722615883366,59.82776365162467,59.14669407870246,59.18216323852539,2012200
2017-08-25,59.373727500281504,59.68588105874521,59.104133693342824,59.4659538269043,2147300
2017-08-28,59.494323005059805,59.551080156778404,58.827440004015976,59.011898040771484,2072000
2017-08-29,58.926765058218535,59.20344941991082,58.88419989877669,58.94804763793945,1401700
2017-08-30,58.8487189138144,59.2885786932206,58.61460514972585,59.2814826965332,2054100
2017-08-31,59.44464728118768,59.78517928271853,59.33113300557168,59.62200927734375,3212700
2017-09-01,59.63620857596363,60.07606836881055,59.55816884799627,59.827762603759766,3385900
2017-09-05,59.89162360961956,60.0760816813865,59.366633388225424,59.66460037231445,3705200
2017-09-06,59.78520794433326,60.22506785423055,59.72845619197649,59.820682525634766,3330500
2017-09-07,59.941287115344494,60.303107274536835,59.8490607821885,60.20378494262695,2313000
2017-09-08,60.040611816601555,60.473375742427265,59.99095064868687,60.253448486328125,2334500
2017-09-11,60.388251758669064,60.870676903169844,60.303115999288245,60.80682373046875,2352600
2017-09-12,60.714588986546595,60.87066848415981,59.87034374727214,60.09027099609375,3991300
2017-09-13,60.10444342579925,60.13282199909543,59.72843680177896,59.93417739868164,1840100
2017-09-14,59.856142491534335,60.459172337786654,59.71424961363624,60.43079376220703,2839400
2017-09-15,60.39532042868819,60.572682470204825,60.00512718494756,60.54430389404297,3172800
2017-09-18,60.53011929300117,60.63653760392544,60.026411728130434,60.217960357666016,3442200
2017-09-19,60.26763302166343,60.281825019248494,59.7781173582019,59.820682525634766,2916500
2017-09-20,59.9767331726794,60.061868879253744,59.39498604273446,59.65747833251953,2741300
2017-09-21,59.650417050588594,60.040610385572165,59.536902719396934,59.54399871826172,6278500
2017-09-22,59.61136187611574,59.83355535755726,59.08814388356566,59.12397766113281,4549600
2017-09-25,59.12397181463884,59.71169929797404,59.12397181463884,59.46800994873047,5536300
2017-09-26,59.58268416118919,59.76186943163842,59.42500571656628,59.56835174560547,3099300
2017-09-27,59.446511033243446,59.561186770452125,58.822944281962265,59.030799865722656,3812800
2017-09-28,58.90895292568652,59.48951146847446,58.90895292568652,59.43217086791992,4114300
2017-09-29,59.34616980518994,59.61852947542753,59.21715617859296,59.554019927978516,4245200
2017-10-02,59.64719522375096,59.67586552395032,59.37483010600741,59.46800994873047,4533800
2017-10-03,59.46085338846498,59.518194000804044,59.24583429464616,59.38201141357422,6710800
2017-10-04,59.432163285365185,59.72602972448925,59.22430773609937,59.683021545410156,4137400
2017-10-05,59.761877271707554,60.19908982642495,59.75471379712617,59.8980598449707,3398700
2017-10-06,59.582701521460706,59.75472336838934,59.20282951235529,59.704551696777344,2594800
2017-10-09,59.73321153953794,59.99840776347569,59.668707453562114,59.84789276123047,2248200
2017-10-10,60.03424184930879,60.43561515411077,59.84788761423595,60.02707290649414,6012600
2017-10-11,60.07724532375123,60.414114552353574,60.07007638084659,60.227760314941406,2944800
2017-10-12,60.24925997789073,60.61479949951171,60.156085595960356,60.61479949951172,2787500
2017-10-13,60.83698408677905,60.922994989470105,60.49295141261635,60.77248001098633,2662600
2017-10-16,60.72949337254088,60.85133808238726,60.421294391675076,60.471466064453125,1972300
2017-10-17,60.40694639183921,60.57896274567005,60.29227064538575,60.543128967285156,2191300
2017-10-18,60.47144370448786,60.70080061928066,60.356762512941366,60.478607177734375,1935900
2017-10-19,60.46427224197593,60.59328584293661,60.091563853289514,60.29941940307617,1838700
2017-10-20,60.24925575547501,60.27792605597532,59.72603780917127,59.95539474487305,2929900
2017-10-23,60.0270698497468,60.08441045274176,59.654366866881354,59.72603988647461,2618800
2017-10-24,59.611346016270005,59.804869143189464,59.15980116729078,59.36765670776367,2521400
2017-10-25,59.11682693717643,59.3963556166756,58.7871211153187,59.19566345214844,3490900
2017-10-26,59.35333755243074,59.489520131503895,58.49325029206692,58.708274841308594,3916400
2017-10-27,58.67243497469885,59.12397996138104,58.299726489052055,58.97346496582031,2979900
2017-10-30,58.67243953664062,59.15982380848092,58.67243953664062,58.92329788208008,3061000
2017-10-31,58.93045650665595,59.0236308848461,58.40723307638609,58.91611862182617,4422700
2017-11-01,59.01646178533639,59.33182963114181,58.8802846896211,59.202816009521484,3507700
2017-11-02,59.38201483501272,59.94824111080645,59.29600937985048,59.704551696777344,5159300
2017-11-03,59.4106738843379,59.78338234708519,59.15264663114395,59.554019927978516,2458400
2017-11-06,59.60419313327047,60.120242137373964,59.56835389056992,59.95539474487305,3156300
2017-11-07,59.98408080786125,60.636312543658086,59.976911863777154,60.44279479980469,3992500
2017-11-08,60.39977060933288,60.779647988965735,60.371105777191424,60.74380874633789,2058200
2017-11-09,60.52162699441249,61.17385862475357,60.35677411694536,60.808319091796875,3856400
2017-11-10,60.500115050779776,61.07350461354794,60.38543385724597,60.87281799316406,3657400
2017-11-13,60.908674379271986,61.267045007497565,60.81549451622017,61.181034088134766,3487200
2017-11-14,61.009014488659595,61.22403357323344,60.944504935476374,61.05201721191406,4039200
2017-11-15,60.95885439322674,61.0663612217697,60.399791543290476,60.435630798339844,5171100
2017-11-16,60.285089207474016,61.0018302462329,60.27792026596238,60.937320709228516,5137200
2017-11-17,60.78680630846081,60.97316051138257,60.60045757383927,60.6721305847168,2782600
2017-11-20,60.71515374728862,60.77249436262384,60.392622355556576,60.49296569824219,3613800
2017-11-21,60.66495236849873,60.98032013010575,60.571778015432734,60.944480895996094,3056900
2017-11-22,60.82982592057182,61.016174690211415,60.6578041001797,60.808319091796875,2347400
2017-11-24,60.8584849809891,60.9874931199984,60.83697815618732,60.887149810791016,1255000
2017-11-27,60.95166548476979,60.9588344270921,60.57895704022057,60.6004638671875,2218000
2017-11-28,60.57179948170405,60.650641450046905,60.05574495011488,60.37111282348633,2946800
2017-11-29,60.22059444329541,60.52879338429859,60.03424566468065,60.392616271972656,4633900
2017-11-30,60.586114479456924,60.67212536609199,60.30658593326764,60.48577117919922,4849800
2017-12-01,60.557458295723904,60.85849373494758,60.09874439670813,60.62913131713867,4664700
2017-12-04,60.75098608107895,60.994675466051035,60.313773508462965,60.32810592651367,4484100
2017-12-05,60.0270606654309,60.42127041532987,59.812036171249645,59.82637405395508,4372600
2017-12-06,59.73320372458456,60.0485715746775,59.4895143628225,59.76904296875,3967900
2017-12-07,59.919567108154304,59.97690772026137,59.568365428526526,59.9195671081543,4049100
2017-12-08,60.15608729079864,60.335272585306164,59.88372761173564,60.227760314941406,3448600
2017-12-11,60.24210696001488,60.31377999457897,60.091586478637645,60.22060012817383,5326200
2017-12-12,60.53595906298647,60.679310579153515,60.01990454138753,60.51445770263672,4732000
2017-12-13,60.65063874472398,60.90149705630658,60.50012375777441,60.61479949951172,3887100
2017-12-14,60.650635526842116,60.83698428081594,60.47861372091135,60.6004638671875,4901000
2017-12-15,60.67929389278597,61.102168445513584,60.65778707004923,60.980323791503906,4909500
2017-12-18,61.10934659338959,61.740076781202916,61.10217765139724,61.38170623779297,5169400
2017-12-19,61.40319826153797,61.417536143343156,59.96971630580248,60.07722854614258,5259200
2017-12-20,60.10592160652499,60.27076903162257,59.37484246995639,59.38201141357422,7831900
2017-12-21,59.64694327494677,59.64694327494677,59.08650461965447,59.152008056640625,4701300
2017-12-22,59.188390474474694,59.64693109883629,59.115607041674124,59.559593200683594,6484400
2017-12-26,59.57416144179565,60.01814770347124,59.45042902212114,59.8580207824707,2874500
2017-12-27,60.280157586413125,60.280157586413125,59.90895486660315,60.054527282714844,4341500
2017-12-28,59.96717191073147,60.432992443637474,59.90894295586353,60.37476348876953,3172900
2017-12-29,60.49123579882501,60.61496819261058,60.30199442696348,60.3966178894043,2957300
2018-01-02,60.440283346187485,60.5349012501396,59.97446272931288,60.17097854614258,4639500
2018-01-03,60.21468239657057,60.36024932791384,59.87259399958918,59.9963264465332,5516900
2018-01-04,60.01085070524075,60.03269073166684,58.94819709297831,58.9627571105957,4734100
2018-01-05,59.07921259304238,59.122887095171436,58.83902226690249,58.99187469482422,5742900
2018-01-08,59.07194656435052,59.39947483543528,58.98460310065156,59.297576904296875,4763200
2018-01-09,59.319403418712604,59.486810313407105,58.51149453527135,58.533329010009766,4631000
2018-01-10,58.300417057372236,58.39504051594711,57.57985164609674,57.878265380859375,6244400
2018-01-11,58.016551814341334,58.1766786788093,57.62351466147068,57.68174362182617,5067100
2018-01-12,57.52162469323264,57.674471570488606,57.11403302055005,57.2159309387207,5154600
2018-01-16,57.42702077624966,58.24948433130871,57.310562811097185,57.32512283325195,5760800
2018-01-17,57.56530262337223,57.790938522824305,57.28144329946824,57.72542953491211,5560300
2018-01-18,57.50707039344207,57.572573818303454,56.93207182323849,56.9830207824707,4548200
2018-01-19,57.07763571261456,57.295991556796224,56.917508833950635,57.28871154785156,4546800
2018-01-22,57.37606842068133,57.84188914777406,57.310559430891466,57.812774658203125,4767400
2018-01-23,58.07478781023082,58.62795189458312,57.980169902955026,58.6133918762207,4599700
2018-01-24,58.53334291820091,58.67163536176406,58.103916671588905,58.30771255493164,6242500
2018-01-25,58.20578384399414,58.307681731799335,57.82730121527337,58.20578384399414,4765000
2018-01-26,58.20581768364385,58.285881149612074,57.66721345596623,58.00202178955078,4966400
2018-01-29,57.84915303516949,57.85642749076894,57.1868110763309,57.22320556640625,5280200
2018-01-30,56.96847479751798,57.20138517610072,56.7137299386027,56.808353424072266,6937600
2018-01-31,56.968458468146274,57.84915631127346,56.78649711350377,57.82731628417969,8845500
2018-02-01,57.565312269369414,58.038413072825385,56.48082375906341,56.58272171020508,7313200
2018-02-02,56.160562042191295,56.48081028954021,55.63651238813966,56.102333068847656,11151800
2018-02-05,55.82575971087758,56.43715295076896,54.36279393743007,54.435577392578125,8861900
2018-02-06,53.53304128737861,54.733981976969915,53.19822745482724,54.442848205566406,12554100
2018-02-07,54.42828071852044,55.258024069838946,54.17353592697879,54.209930419921875,7480000
2018-02-08,53.96974795475146,54.5374665880272,52.60139478427066,52.65234375,11116900
2018-02-09,52.97987155416773,54.39916797605927,52.44126747009352,53.96974182128906,12718500
2018-02-12,54.290006246480424,54.319120739850376,52.48495208171777,53.99159240722656,15209300
2018-02-13,53.86785409672131,54.52291624350563,53.51120575662577,54.37006378173828,8766100
2018-02-14,53.904231277568954,54.04252368754051,53.249174826802644,53.977020263671875,8225700
2018-02-15,54.05707435629105,54.59568393991984,53.904227491646,54.501060485839844,7359200
2018-02-16,54.668483267362866,55.07607502495802,54.45740737774503,54.799495697021484,7002400
2018-02-20,54.63208184140087,55.08334805369619,54.0861977125203,54.15170669555664,5766000
2018-02-21,54.15170171864362,54.24631962653283,53.081768035888665,53.08176803588867,7852900
2018-02-22,53.336510515113346,54.08619039553991,53.22733259350312,53.68587875366211,7412700
2018-02-23,53.882396757094284,54.55929323492745,53.802333314865194,54.54473876953125,6884100
2018-02-26,54.814034619864145,54.85042911062242,54.326379540613345,54.69758224487305,6336100
2018-02-27,54.806766147061616,54.843155088772605,53.409298623477525,53.423858642578125,7635400
2018-02-28,53.61311380466829,54.115323532361316,53.38747787475586,53.38747787475586,9175500
2018-03-01,53.27101036850452,54.0789192638543,53.00898556174134,53.438411712646484,8794700
2018-03-02,53.18366986493474,53.47480917226555,52.85614161482533,53.41658020019531,8408100
2018-03-05,53.270999697539786,54.27542422025089,53.23460521104965,54.02067947387695,5558100
2018-03-06,54.10804090896149,54.39190581050445,53.63494569677319,54.275447845458984,6039100
2018-03-07,54.027967932494654,54.65390988448268,53.99885344935244,54.6102409362793,9868300
2018-03-08,54.73397360385166,54.84315152793648,54.43555986790771,54.71213912963867,6381300
2018-03-09,54.71213599546503,55.01055526733398,54.35549331337007,55.010555267333984,6293400
2018-03-12,55.04696150404549,55.38176981839749,54.86500010148324,55.250762939453125,6661400
2018-03-13,55.43273211586612,55.687477004574276,55.11247822547753,55.301719665527344,4877100
2018-03-14,55.250744152780925,55.57099233634339,55.11973176536282,55.35264205932617,5945100
2018-03-15,55.447270740205184,55.54188865667767,55.0469534916283,55.33809280395508,5680500
2018-03-16,55.27258958974585,55.79663924337531,55.14885163323517,55.72385025024414,4951000
2018-03-19,55.65106474488856,55.665624764182674,54.89410477918397,55.243473052978516,3999400
2018-03-20,55.20708426599278,55.592841521867996,54.84316148829603,55.054237365722656,5677000
2018-03-21,54.98872520814231,55.20707550831019,54.35549767631344,54.646636962890625,5905400
2018-03-22,54.51563835926306,55.29443295498019,54.304562461897675,54.32639694213867,5605700
2018-03-23,54.31183405707371,54.4646809480977,53.22006579002762,53.35835266113281,9530900
2018-03-26,53.67143793727425,54.06094631828667,53.41421595047536,53.96540832519531,6979200
2018-03-27,54.03888292741175,54.88404543053983,53.406848749908455,54.17116928100586,9132000
2018-03-28,54.36225216431312,55.63366574321868,54.26670859116975,55.53077697753906,8917300
2018-03-29,55.685122773965155,55.81740916088796,55.2368248256907,55.46464920043945,5993400
2018-04-02,55.369100296751256,55.611626250692524,54.34755769841215,54.71501922607422,6487700
2018-04-03,54.80320438656431,55.42788777527511,54.44309370952209,55.178016662597656,9987300
2018-04-04,54.86935361866611,55.920288121089186,54.74441244790822,55.758609771728516,5502800
2018-04-05,55.79534837314292,55.84679275476737,55.258857765776064,55.73655319213867,4195900
2018-04-06,55.61162782254539,56.03788455236576,55.13392670167898,55.317657470703125,4817500
2018-04-09,55.35439801852828,55.582222345568866,55.05308251570208,55.14126968383789,4466300
2018-04-10,55.37645556623169,55.479344353718915,54.994298013710356,55.08248519897461,7318500
2018-04-11,54.97959027490176,55.618975331794125,54.92814588690015,55.200069427490234,3892500
2018-04-12,55.288271953504754,55.29561714807247,54.42106239792039,54.582740783691406,4049600
2018-04-13,54.531284731550606,54.91344783410397,54.45044275243423,54.869354248046875,3817100
2018-04-16,54.93548921611732,55.39114345289083,54.80320286395836,55.20741271972656,4279000
2018-04-17,55.33236931574969,56.16283052695431,55.16333450986636,55.854164123535156,4503600
2018-04-18,55.986429907898206,56.05992108064498,55.729207999775944,55.73655319213867,4122900
2018-04-19,55.55283368210249,55.611628874987254,54.538641836422265,54.92815017700195,6917900
2018-04-20,54.869369893649214,55.0898434938187,54.34756947710403,54.42106628417969,5171200
2018-04-23,54.443102932328294,54.66357649138947,54.13443658543177,54.376956939697266,4325700
2018-04-24,54.42106239792039,54.810570776721896,54.27407440128479,54.582740783691406,5852200
2018-04-25,54.40634814722681,54.68562247240382,54.05358825134289,54.47983932495117,4055400
2018-04-26,54.641537562421,55.50139634128353,54.568046365487426,55.19272994995117,5551000
2018-04-27,55.16331723210027,56.32449688929025,55.097176855091696,56.14076614379883,6278700
2018-04-30,56.16281402035229,56.37594236207885,55.90559209310213,55.9202880859375,6625500
2018-05-01,55.91294715850002,56.53763063148252,55.8100583797508,56.427391052246094,5251600
2018-05-02,56.30246828443042,56.4641522898147,55.72922907044557,56.22162628173828,5361800
2018-05-03,56.04524009009613,56.42004685353144,55.97174889767853,56.184871673583984,5839500
2018-05-04,56.15546631354889,56.9491788525293,56.15546631354889,56.80219650268555,3746600
2018-05-07,56.88304497047,57.25050649404279,56.84629657530558,57.18436050415039,4670300
2018-05-08,57.177025249443396,57.177025249443396,56.71402006076906,56.89775085449219,4311600
2018-05-09,56.780170647092575,57.29461466825054,56.706679445072766,57.2799186706543,4685300
2018-05-10,57.49304668426018,57.838455892069106,57.375456276225364,57.72822189331055,3664000
2018-05-11,57.75758656709151,57.96336968381036,57.44157511077494,57.529762268066406,2694500
2018-05-14,57.48568374218219,57.61061931907085,56.76545666261458,57.03738021850586,3536200
2018-05-15,56.750758975162924,56.750758975162924,55.94234473932947,56.11137390136719,5134300
2018-05-16,56.221624907626904,56.40535570797862,55.86151410890286,55.94235610961914,4400400
2018-05-17,55.92029645917354,56.11137803674994,55.545489712066185,55.6630744934082,3998100
2018-05-18,55.729207999775944,55.94233632565355,55.486682083396204,55.73655319213867,3343800
2018-05-21,55.86151184911821,56.49354622532175,55.56019065736169,56.39800262451172,3671500
2018-05-22,56.39064126334878,56.55231960487068,56.162811332672206,56.47882843017578,3470800
2018-05-23,56.44209444249371,57.22111110829568,56.43474364177348,57.04473114013672,3983200
2018-05-24,57.05941418598859,57.27989330141722,56.618461562148134,56.927127838134766,3173500
2018-05-25,56.97858042276729,57.338691129943406,56.89773844260278,57.12556838989258,3597300
2018-05-29,56.98592496228506,57.49302358087556,56.82424101971898,57.39748001098633,4611800
2018-05-30,57.36073732134639,58.35288216222394,57.19905337851863,58.1765022277832,4901800
2018-05-31,57.99277853522944,58.198556084897646,57.75759778473125,57.97807693481445,5430500
2018-06-01,57.757604642247266,58.374942971565694,57.64001986005512,58.23530578613281,7233800
2018-06-04,58.35288521483658,58.757089486034104,58.13975687968851,58.742393493652344,5391500
2018-06-05,58.95551994668318,59.01431512836785,58.47046810831034,58.58805847167969,5543000
2018-06-06,58.5880583107247,58.72769546508789,58.29408801012608,58.72769546508789,4006100
2018-06-07,58.73504065751545,58.882028611323314,58.37492998296613,58.72769546508789,3353300
2018-06-08,58.77181627309345,58.99228989541145,58.63952985689476,58.94084548950195,2773200
2018-06-11,58.87469648703089,58.992281280358156,58.7424100901509,58.8526496887207,4168300
2018-06-12,58.81587887503722,59.35972025185996,58.66154573865577,59.205387115478516,3287900
2018-06-13,59.205403761835015,59.30829254835115,57.91928832336503,58.05157470703125,7230900
2018-06-14,58.242649603446566,58.8011926711859,58.242649603446566,58.602760314941406,4458200
2018-06-15,58.58808302498215,58.98494225714516,58.44844581171568,58.566036224365234,11131800
2018-06-18,58.43399718305768,58.6342691955084,58.18180950397165,58.58234786987305,6391600
2018-06-19,58.404303050332885,58.80484125167347,58.404303050332885,58.52298355102539,11275400
2018-06-20,58.5675155618336,59.25733075911624,58.53043213084028,59.17573928833008,7327500
2018-06-21,59.33890766415285,59.53176069858113,59.057049889987844,59.45758819580078,3719700
2018-06-22,59.58367535023488,59.96195676979247,59.31664984290094,59.92487335205078,4391700
2018-06-25,59.82104440129749,60.00647850938645,59.405668151058315,59.76912307739258,5904500
2018-06-26,59.8877873405888,60.206734176284854,59.613348531058875,59.96195983886719,3751000
2018-06-27,60.11773888188991,60.2735028504329,59.71720053749376,59.732032775878906,4559900
2018-06-28,59.732035428788514,60.34025909158867,59.665281864590945,60.26608657836914,3896700
2018-06-29,60.154791711163234,60.674010334552406,59.798761581007625,60.414398193359375,5235400
2018-07-02,60.46633542327133,60.48117331701926,59.39823909235377,60.08063507080078,7926500
2018-07-03,60.110322026071515,60.95590111845974,59.96197134205606,60.533111572265625,7325300
2018-07-05,60.71112014480531,61.2822603130262,60.48118368328745,61.25259017944336,7214700
2018-07-06,61.408360392272826,61.68280491162273,61.37127130676611,61.578956604003906,7887400
2018-07-09,61.66054724905596,61.66054724905596,60.777884747474275,61.089412689208984,6621300
2018-07-10,61.20068289602542,61.36386583865533,60.84464687037828,61.21551513671875,4561900
2018-07-11,61.141337371855414,61.34902267775517,60.955903254587746,61.01524353027344,5127900
2018-07-12,61.20808543920283,61.304514793279516,60.88172527024999,61.2006721496582,4042100
2018-07-13,61.23034778538395,61.48995441775865,60.970735494009084,61.01524353027344,5013800
2018-07-16,60.90397753059472,60.97073109167113,60.34767521895904,60.688873291015625,3023900
2018-07-17,60.78529207822044,60.86688353005692,60.22157652244022,60.288330078125,4031200
2018-07-18,60.19934118972111,60.41443980956984,59.74688144093434,60.02132034301758,5185600
2018-07-19,59.99163291483546,60.93364123210862,59.82103672632087,60.725955963134766,4358700
2018-07-20,60.51826943051914,60.67403905256201,59.97680503408283,60.13998794555664,3265500
2018-07-23,60.11032064027578,60.214163287192605,59.657860967709674,60.01389694213867,4379600
2018-07-24,59.99905073066077,60.102893363188386,59.56142901629426,59.709774017333984,4174900
2018-07-25,59.7394419288864,60.28832520313078,59.62818035274257,60.18448257446289,4521400
2018-07-26,60.26608127240039,60.68887078542833,60.11773625902198,60.384761810302734,4385400
2018-07-27,60.49602102577134,60.53311011062964,59.680112089887196,59.73945236206055,4788000
2018-07-30,59.71718517811125,59.917451469300545,59.33147917130462,59.776519775390625,4002000
2018-07-31,59.96194824848194,61.05230130531022,59.96194824848194,60.777862548828125,5737300
2018-08-01,60.340261413871616,61.21551068514733,60.17707848310831,61.208091735839844,7798900
2018-08-02,61.081985110784295,61.31192721919753,60.829797477104094,60.96331024169922,4748200
2018-08-03,60.992968978110696,61.65311372999325,60.93362872515546,61.623443603515625,4342700
2018-08-06,61.653116422799556,61.84596376483004,61.393504219530875,61.54185485839844,4655000
2018-08-07,61.653137676949875,61.84598508546209,61.11908651091563,61.43061447143555,3047100
2018-08-08,61.39351273148931,61.41576957465395,60.93363983473596,61.07456588745117,2415400
2018-08-09,61.07455503207781,61.304497098583674,60.96329913102435,61.104225158691406,3720900
2018-08-10,61.18583095554314,61.193249903687644,60.52568604566573,60.63694763183594,4524100
2018-08-13,60.570187928552926,60.71111397500056,60.36249701457974,60.51826095581055,2755400
2018-08-14,60.5108439340346,60.970716781962324,60.5108439340346,60.8149528503418,3249400
2018-08-15,60.85204865432157,61.356429580622596,60.68144680997016,61.282257080078125,5202600
2018-08-16,61.28965674132305,61.78662426837021,61.23773543658651,61.779205322265625,3329800
2018-08-17,61.645694685892146,62.357760743232134,61.645694685892146,62.350341796875,4698400
2018-08-20,62.43193128250612,62.713794645306095,62.30583749335761,62.39484786987305,4629200
2018-08-21,62.30585923990754,62.41712083463591,61.86823746870904,62.01658248901367,3149000
2018-08-22,61.957249348888375,62.03884081714745,61.438036059058284,61.667972564697266,2954900
2018-08-23,61.675389963665516,61.78665156840339,61.489955842102475,61.51220703125,2528800
2018-08-24,61.51219925076325,61.883067446979354,61.41577555698691,61.875648498535156,3897100
2018-08-27,61.92757607820695,61.979497404564526,61.4454462426008,61.65313720703125,4479000
2018-08-28,61.74213130587877,62.491286593177286,61.57894840577423,62.48386764526367,4653100
2018-08-29,62.47645181909166,62.63221576495679,62.357771293290256,62.49870300292969,3564900
2018-08-30,62.565440060350795,62.58027795166374,62.04622704434687,62.098148345947266,2968300
2018-08-31,62.14268071181364,62.47646551957666,62.098178334378645,62.342952728271484,3305800
2018-09-04,62.202004677594566,62.35776861677401,61.52702194881829,61.601200103759766,4718600
2018-09-05,61.578953906949145,62.17234529506753,61.25259373658374,61.95724105834961,5407700
2018-09-06,62.053660491558,62.30584811283818,62.038822596777536,62.13524627685547,3760300
2018-09-07,61.972062090077024,61.972062090077024,61.39350309756404,61.460262298583984,4234400
2018-09-10,61.74955437526921,62.083333486670846,61.64571173354428,61.73472213745117,3089200
2018-09-11,61.57152717507796,61.934976349977426,61.47509784163636,61.727291107177734,3980300
2018-09-12,61.74214299735916,61.91274487768246,61.54929558708094,61.756980895996094,2827800
2018-09-13,62.016570937220656,62.25392632089587,61.81629897221419,62.061073303222656,3813600
2018-09-14,61.972087248026625,62.02400857700964,61.22293179355712,61.667972564697266,5215800
2018-09-17,61.66053418815955,61.99431890560168,61.46768683212488,61.86822509765625,4414700
2018-09-18,61.78662210184412,61.95721824328321,61.46767533850407,61.57151794433594,8039400
2018-09-19,61.601202216971345,61.62345340061763,60.7556232844192,60.852046966552734,4410600
2018-09-20,60.859471686688174,61.46027633812038,60.65178074862573,61.423187255859375,4308300
2018-09-21,61.33419019047699,61.71989066287502,61.24517977730815,61.400943756103516,7292200
2018-09-24,61.25352615981754,61.381387001866315,60.0501124469057,60.298316955566406,4111200
2018-09-25,60.313331930886605,60.63674819659129,60.230597136987804,60.305809020996094,4781800
2018-09-26,60.298311633400225,60.38104646231796,59.55370391144197,59.58378982543945,8971900
2018-09-27,59.88465947769326,60.14790412372982,59.704143944722844,59.86961364746094,4942200
2018-09-28,59.95232485070746,60.68189239501954,59.892153030118685,60.68189239501953,6092300
2018-10-01,60.6217355060297,60.78720518425495,60.11028638165259,60.1178092956543,7215600
2018-10-02,60.13284571604295,60.31336121125654,59.8921641273932,59.982421875,5746700
2018-10-03,59.98241517665432,60.18548791321498,58.9971259297581,59.34310531616211,7104300
2018-10-04,59.10243382111561,59.15508274239893,58.4631238517318,58.84670639038086,6759300
2018-10-05,58.861732530066185,59.18514886357259,58.77899771882267,58.81660079956055,4971600
2018-10-08,58.90687321907921,59.89216255005561,58.81661547384947,59.666526794433594,5246900
2018-10-09,59.681561396758156,60.0125006938783,59.388230924602034,59.7492561340332,5852000
2018-10-10,59.60635935997317,59.93729871191925,58.846705728597854,58.861751556396484,8837400
2018-10-11,58.95949566717657,58.95949566717657,57.10925575785752,57.176944732666016,12471700
2018-10-12,57.793728825562496,57.96672143713338,56.69561852890734,57.02655792236328,10167900
2018-10-15,57.00398591367884,57.94414927997193,56.95885990835335,57.41013717651367,8526800
2018-10-16,57.515425949338635,58.703793634224226,57.252181395927494,58.590972900390625,5315400
2018-10-17,58.530791731130996,58.66617544245327,57.95165380610236,58.36532211303711,5088900
2018-10-18,58.35780789102989,58.80156790911045,58.07952325398187,58.25251007080078,6818700
2018-10-19,58.29011999791002,58.94447566883619,58.29011999791002,58.75644302368164,5357300
2018-10-22,58.80908143293902,59.10241184793445,57.936607360839844,57.936607360839844,7499300
2018-10-23,57.74106172979365,58.56088704062902,57.4928630011012,58.192344665527344,6988400
2018-10-24,58.34274683073333,59.252823800290386,58.22992613867446,58.74137496948242,6016200
2018-10-25,58.81660403225478,59.81693899532508,58.56088241130171,59.49352264404297,6215700
2018-10-26,59.55370484822142,59.55370484822142,57.67337823106149,58.064483642578125,11721400
2018-10-29,58.45558771059034,59.207718266334844,58.43302471204613,58.80156707763672,7159600
2018-10-30,58.89183194061582,60.05763100019189,58.74140236827277,59.606353759765625,9053000
2018-10-31,59.58378666423318,59.70412457553724,58.7940472440275,58.90686798095703,8322000
2018-11-01,58.951985792334845,59.305488041074234,58.68874126826304,59.185150146484375,6062700
2018-11-02,59.29798255951959,59.31302838720355,58.02688555871738,58.69628143310547,7609100
2018-11-05,58.81661401605584,59.764300233423896,58.8015739280411,59.56874465942383,6753000
2018-11-06,59.62893200846995,59.892176654506514,59.47850813596418,59.86961364746094,4127900
2018-11-07,60.1328387565983,60.60668470381652,59.809422371314845,60.58412170410156,7559200
2018-11-08,60.48636194761429,60.674394661257686,60.132859527836224,60.629268646240234,3559700
2018-11-09,60.56157421734401,60.82482460853004,60.290812387452284,60.62174606323242,3388500
2018-11-12,60.70446804349877,61.24600306504806,60.57660720182792,60.7420768737793,4969800
2018-11-13,60.78719021189956,61.020348843805245,60.31335003593944,60.68189239501953,4882600
2018-11-14,60.76465287097947,60.92259966299085,60.24568074129701,60.531494140625,4545800
2018-11-15,60.350967984988756,60.38105390269354,59.51610241816285,60.1178092956543,6413700
2018-11-16,60.004990950555765,60.854902379544704,59.944819112727785,60.764644622802734,4347600
2018-11-19,60.86992551663633,61.29111678751934,60.47882015628791,60.84736251831055,7117500
2018-11-20,60.54651898749253,61.027882157645735,60.215579656149096,60.22310256958008,5295700
2018-11-21,60.215569756196636,60.7796676664432,59.96737103679667,60.27574157714844,4139600
2018-11-23,60.08018930246499,60.43369159694616,59.80190465742312,60.1554069519043,2815500
2018-11-26,60.373528276317444,60.531480771746786,59.9899457539942,60.26823043823242,4422200
2018-11-27,60.21556478683573,60.531463951612366,59.97488326119175,60.52394104003906,5183600
2018-11-28,60.54653007272498,61.11815109380092,60.28328543746062,61.06550216674805,8681300
2018-11-29,61.0278755328817,61.38137782784268,60.66685606360739,61.08052444458008,5681000
2018-11-30,61.23095376423689,61.71231688024105,61.020352379971705,61.65966796875,6641000
2018-12-03,62.0357399574105,62.09590604967913,61.34377538245607,61.99060821533203,7407000
2018-12-04,61.93794545381098,62.148541075432924,60.91504751596128,61.072994232177734,9346700
2018-12-06,60.73454490583185,62.65999737247249,60.18548705241895,62.58478546142578,15059500
2018-12-07,62.381708048275854,62.49452303723274,61.531796876130244,61.76496124267578,9987800
2018-12-10,61.802562450144016,61.8552113561592,60.60667769709891,61.36632537841797,5804300
2018-12-11,61.71983208164219,61.968036544295096,61.39641571044922,61.39641571044922,5108800
2018-12-12,61.76494325528013,61.86271813000195,60.36598041661982,60.44871520996094,6943900
2018-12-13,60.52408899733339,61.26998704683873,60.470810980002184,60.798091888427734,6131600
2018-12-14,60.56976503855458,60.89704597411294,60.310981928014336,60.623043060302734,10390400
2018-12-17,60.691530899932076,60.881810347279256,58.2026782836529,58.33967971801758,20329300
2018-12-18,58.9790161506445,59.33674244243515,58.65934807124907,58.94096374511719,9575700
2018-12-19,58.956169314065754,59.36717351987348,58.0580503029007,58.29399490356445,10760000
2018-12-20,58.217901937076824,58.39296159524294,57.000114554839556,57.418731689453125,13284100
2018-12-21,57.5481133790766,58.621286383966286,56.566270787533,56.61954879760742,16609300
2018-12-24,56.38361518079646,56.573894654970154,54.55693106735529,54.602596282958984,9335800
2018-12-26,54.716764092271596,56.42927932739258,54.100260465826,56.42927932739258,16977000
2018-12-27,56.01065706118372,56.48255219563038,54.81570232726584,56.421661376953125,12102300
2018-12-28,57.015328587667064,57.22082780765688,56.170487492515484,56.60432434082031,12729300
2018-12-31,56.55864239061343,56.87070336848927,55.78991785817652,56.756534576416016,15750600
2019-01-02,55.98783819998387,56.094394255392785,55.203887589388486,55.523555755615234,12880400
2019-01-03,55.38654706631737,56.756561610013215,55.34088185048376,55.911720275878906,12264300
2019-01-04,56.12483060284859,57.099060555941485,55.789942685765766,56.566280364990234,9389000
2019-01-07,56.77939591621751,57.548126644665835,56.62717465430666,57.12190246582031,9227900
2019-01-08,57.48721717248676,58.446227070725136,57.33499595994539,58.301612854003906,10761000
2019-01-09,58.4386088663101,58.50711247042857,57.66227146312197,58.2178840637207,6434200
2019-01-10,58.03521186306413,59.176888162009654,57.905823276164796,59.00944137573242,8671800
2019-01-11,58.956170334281566,59.23778594504156,58.68216752566823,59.17689514160156,5141900
2019-01-14,58.98662433890147,59.321517999797344,58.74306689648652,58.97901153564453,4934500
2019-01-15,59.06274741200366,59.686863852798105,59.03991480428305,59.54225540161133,5377200
2019-01-16,59.526993982162466,60.17394264149187,59.443270599639995,59.96083068847656,6164000
2019-01-17,59.846675270293545,60.280512073446026,59.72489947290212,60.25007247924805,4327000
2019-01-18,60.50125450590377,60.50886731010487,59.991306954926095,60.455589294433594,6397100
2019-01-22,60.3261928952907,60.539304930555055,59.80863260670551,60.27291488647461,6062600
2019-01-23,60.37947805521398,60.43275607034011,59.884750310832445,60.2805290222168,3972000
2019-01-24,60.1054678999748,60.62302818720955,59.8923558652665,60.486026763916016,4142500
2019-01-25,60.69153055109147,61.285201494303514,60.5773617219658,61.23953628540039,5713400
2019-01-28,61.1253752742765,61.901718766131935,60.93509580368605,61.84082794189453,5471200
2019-01-29,61.74945667390382,62.35835295710231,61.627680901383314,62.32790756225586,4832200
2019-01-30,62.350749632646576,63.058589201523446,62.28225183898085,62.830257415771484,6635900
2019-01-31,62.754177256233284,63.530520874005774,62.244229585989714,63.48485565185547,13041700
2019-02-01,63.54571460008218,63.743606826301566,62.198538837700106,63.0814323425293,16142500
2019-02-04,63.066210807230696,63.55332565307617,62.56387035608986,63.55332565307617,13612800
2019-02-05,63.614226192050324,63.956726874319685,63.21844168996299,63.91867446899414,10279100
2019-02-06,63.68273916615305,63.85018604867817,63.294573182338574,63.50007247924805,8419900
2019-02-07,63.30979291718034,64.10135630205829,63.104293620496584,64.0252456665039,8823200
2019-02-08,63.78168814860833,64.27641018314644,63.667519291842126,64.0252456665039,6853900
2019-02-11,64.12417624471517,64.32206850355962,63.90345138040176,64.20028686523438,4999200
2019-02-12,64.3525203210463,64.3525203210463,63.56095701371666,63.79690170288086,8588900
2019-02-13,63.80451552754334,64.1850744809842,63.568565027739226,64.12418365478516,5697000
2019-02-14,64.2231101231039,64.57322357202817,63.926274681475334,64.32966613769531,6928100
2019-02-15,64.49710638959543,64.77110920115427,64.3448851862257,64.76349639892578,4998600
2019-02-19,64.62652280223827,64.90051990021328,64.50474115258834,64.74829864501953,5981200
2019-02-20,64.70262067592702,64.70262067592702,63.91867033315776,64.34489440917969,7918900
2019-02-21,63.979547149210504,64.46666197570019,63.766435138479615,64.40577697753906,4756900
2019-02-22,64.53516857890257,65.03750322653507,64.32966355411021,64.78633880615234,4490300
2019-02-25,64.91575510529555,64.96903313317546,64.21552793691124,64.27641296386719,4956800
2019-02-26,64.36771380218603,64.53516059964909,63.97193521380034,64.0784912109375,4777100
2019-02-27,63.86539667199556,64.03283770835634,63.286945524533145,63.75883483886719,8116400
2019-02-28,63.80450514961956,64.63412074588507,63.56855468819324,63.9262809753418,6547100
2019-03-01,63.88823906265239,64.11657095095589,63.035784915127095,63.7284049987793,10635700
2019-03-04,64.02522144531437,64.08610644660308,63.309768966651475,64.01760864257812,7103600
2019-03-05,63.98716587269579,64.47428074426132,63.857777255188424,64.19266510009766,9077500
2019-03-06,64.2535583292907,64.3905597550045,63.81972144900825,63.89583206176758,5370800
2019-03-07,64.05567611987037,64.35251159400562,63.59139380250641,63.75883483886719,8328500
2019-03-08,63.652290936045894,64.05568832014201,63.5457348894904,63.82735061645508,9264800
2019-03-11,64.04804977484805,64.80916740543005,63.941493771115915,64.76349639892578,4679300
2019-03-12,64.84723826513016,65.22019019124039,64.77874044617216,65.06035614013672,6072500
2019-03-13,65.1364702789975,65.5550816334711,65.1364702789975,65.3800277709961,4282900
2019-03-14,65.42569536682313,65.49419899883944,65.16691806266323,65.47897338867188,4303200
2019-03-15,65.54746324492532,65.6007412555769,65.1592915633966,65.2734603881836,4742200
2019-03-18,65.30391621189312,65.47897007187078,64.63412876330086,64.9461898803711,4125300
2019-03-19,64.98424333263044,65.08319237468817,64.55040636777272,64.74829864501953,6169200
2019-03-20,64.73307780377122,65.34958142634493,64.26879543394925,64.9461898803711,6499300
2019-03-21,64.8548554888667,66.1335337916961,64.84724268395206,66.10308837890625,6948200
2019-03-22,66.16395851642369,66.5369045444666,65.60834006875956,65.62356567382812,8769700
2019-03-25,65.6464074637447,65.92041032466452,65.2658485798969,65.7072982788086,6324300
2019-03-26,65.85190117011679,66.2629054269452,65.78340336407902,66.23246002197266,8576400
2019-03-27,66.32379857312866,66.43796739408043,65.6235716546967,66.04218292236328,7252600
2019-03-28,66.19243898947774,66.71369989866773,66.00079903534005,66.68303680419922,5600000
2019-03-29,66.7443429648516,66.81333636879938,66.36106317158878,66.62169647216797,13743500
2019-04-01,66.69068426867344,66.7136801206106,65.85513712356685,66.58336639404297,8528500
2019-04-02,66.67535940251798,67.11229815907072,66.09277244431907,67.05097198486328,10358100
2019-04-03,67.0509818922952,67.25795045034458,66.52205379627706,66.97432708740234,5004200
2019-04-04,67.02031399332012,67.07397293773485,66.5373834935875,66.86700439453125,4249100
2019-04-05,66.87469042986089,67.37295558215914,66.76737250147524,67.33462524414062,4827100
2019-04-08,67.28095335710748,67.3269509235725,66.74436381824344,66.95899963378906,4575500
2019-04-09,66.95898576367844,67.05864226338669,66.49138389879155,66.60636901855469,3507600
2019-04-10,66.84401647303132,67.28095535289238,66.70603546631796,67.21963500976562,4264500
2019-04-11,67.28863782194888,67.52626955737816,66.90535781079777,67.17365264892578,2925600
2019-04-12,67.14293721039984,67.51855553938512,66.66767410999408,67.49555969238281,4148900
2019-04-15,67.53390697815917,67.5645700673198,66.97432168403957,67.15062713623047,3468900
2019-04-16,67.16597021112948,67.19663330421905,65.37221727990476,65.63285064697266,7256100
2019-04-17,65.85512875069236,65.94711214674618,64.82026875800848,65.03490447998047,6121300
2019-04-18,65.24189728229295,65.67116884772712,64.83562157238042,65.53318786621094,4827400
2019-04-22,65.45653708742749,65.6865073535487,64.22237541257645,64.81262969970703,5012000
2019-04-23,65.0962759647362,65.76318529237079,64.78965078484481,65.67119598388672,4692300
2019-04-24,65.90115522949972,66.35342276115126,65.66352353309895,66.15412139892578,4853800
2019-04-25,65.98547307372834,66.19244165925441,65.51787109890137,66.0161361694336,3732500
2019-04-26,66.13877729938932,66.59105061360027,66.02379216198742,66.53739166259766,3109400
2019-04-29,66.46839792328696,66.66770510393904,65.80915604361135,65.88581085205078,4280600
2019-04-30,65.93946164395145,66.65236238616444,65.52552455991861,66.5143814086914,5541400
2019-05-01,66.51439524395053,67.32695265736751,66.47607076069465,66.56805419921875,7675800
2019-05-02,66.59871648278884,67.28862150524473,66.43773961894705,66.63704681396484,5675900
2019-05-03,66.87467896084947,67.29628921319298,66.6370472813763,67.20429992675781,4678400
2019-05-06,66.88234426353164,67.2042979841672,66.59105363748812,66.98966217041016,4836000
2019-05-07,66.90535517143672,66.90535517143672,65.31857622180375,65.77851104736328,7037100
2019-05-08,65.83214969354069,66.36874503139522,65.67117284670037,65.70950317382812,5976800
2019-05-09,65.59450651604557,66.00844941307203,65.12690467950007,65.87813568115234,4005000
2019-05-10,65.83213542324414,66.75201043942958,65.7018216966765,66.58336639404297,4269000
2019-05-13,66.16943188920195,66.61403791088021,65.98545920203331,66.5143814086914,5794100
2019-05-14,66.65236381115187,66.97432333106312,66.49138697538945,66.75968170166016,4740500
2019-05-15,66.69835106225,67.37292139096222,66.47604808101421,67.21194458007812,3410600
2019-05-16,67.18896452188933,67.77921296720953,67.03564905997139,67.48025512695312,4008500
2019-05-17,67.25027154461335,67.51089898303134,67.00497272382604,67.34992218017578,5346600
2019-05-20,67.01266518927662,67.21963963779046,66.10812427152034,66.37641906738281,4221100
2019-05-21,66.59104017743356,67.1123009833613,66.49905091225122,66.94365692138672,2930100
2019-05-22,67.01265346726667,67.18896478707146,66.81335213856705,67.1429672241211,2825100
2019-05-23,66.98200279585141,67.35762136239713,66.75969972025945,67.29629516601562,3304500
2019-05-24,67.47259465600722,67.81755009361484,67.44959879651087,67.50325775146484,3121800
2019-05-28,67.71021171553659,67.90951300318298,66.79800390868364,66.83633422851562,4614500
2019-05-29,66.7367069923062,66.85169215382359,65.7018522354261,65.94715118408203,8170000
2019-05-30,66.01613018810892,66.52205660043788,65.94713676692629,66.22309875488281,3984100
2019-05-31,66.04678373656621,66.97432023211947,65.83980935131535,66.60636901855469,5369200
2019-06-03,66.84401932041752,66.98966756937129,66.29210111844127,66.76736450195312,6347800
2019-06-04,66.8823497154001,66.8823497154001,65.88581952928257,66.4684066772461,6993200
2019-06-05,66.8516816090555,67.93253376908862,66.68303751188262,67.85587310791016,6775400
2019-06-06,68.07050520323774,68.13949277053642,67.49558541553603,67.9861831665039,4077200
2019-06-07,68.32345776942371,68.66074587836854,68.16248094880527,68.2391357421875,3525700
2019-06-10,68.36947780613217,68.44613262472085,67.76389479702245,68.01686096191406,2945500
2019-06-11,68.216141913234,68.36945735293374,67.69488111502693,68.20081329345703,3834000
2019-06-12,68.25447305612543,68.66074874154033,68.14715517123797,68.43077850341797,2768500
2019-06-13,68.49209856901719,68.7220687866211,68.30045867047579,68.7220687866211,2799400
2019-06-14,68.68375168964461,69.08236603044259,68.64542721158996,68.76040649414062,2981700
2019-06-17,68.94438343612048,69.58829079694357,68.94438343612048,69.49630737304688,3574900
2019-06-18,70.00988640588395,70.20918768174955,69.11301311933265,69.42729949951172,4449200
2019-06-19,69.3123197890463,70.03288770699181,68.99803338440964,69.80291748046875,3694600
2019-06-20,70.18621118853622,70.40851422528593,70.0558974302858,70.15554809570312,4862000
2019-06-21,69.75694312503472,69.96391170167576,69.0210464048628,69.16669464111328,7941700
2019-06-24,69.47330331455652,69.6879449426109,68.72207808571846,68.92904663085938,3773600
2019-06-25,68.94439106001393,69.12069654090287,67.90953063964844,67.90953063964844,5381300
2019-06-26,67.94019043090272,68.00918385148701,66.39174226603015,66.55271911621094,12897000
2019-06-27,66.96833622212205,67.45591716987379,66.84451017029946,67.40947723388672,6924500
2019-06-28,67.49459839251998,68.07504730119796,67.44042339722863,67.64164733886719,9638200
2019-07-01,68.0905348146759,68.0905348146759,66.81354593020944,67.6106948852539,9746000
2019-07-02,67.67259069128475,68.78704833984375,67.67259069128475,68.78704833984375,7633700
2019-07-03,68.89541529664956,69.66161213072701,68.84124029971161,69.60743713378906,5418000
2019-07-05,69.11987165854244,69.58423562677717,68.27628853187342,69.35979461669922,5375100
2019-07-08,69.29012221984414,69.72352219534763,69.18177222596826,69.60743713378906,4509700
2019-07-09,69.46036711642952,69.95568291096178,69.27462516963742,69.83959197998047,4906800
2019-07-10,70.1337001938147,70.42779214523758,69.76995131162033,70.24205017089844,6833700
2019-07-11,70.24978646683776,70.24978646683776,69.0656717646771,69.32881164550781,4020600
2019-07-12,69.38299560488447,69.47586365336994,68.93411368843212,69.23594665527344,2948600
2019-07-15,69.32881927148242,69.6383932046051,69.11211928968605,69.18177032470703,3185700
2019-07-16,69.08888472689301,69.32106661375344,68.73287683043617,69.01923370361328,3611600
2019-07-17,69.19723710651455,69.41393704082795,68.38460644820891,68.78704833984375,6422000
2019-07-18,68.6090473529279,68.97279620179556,68.23755753365465,68.78704833984375,7048200
2019-07-19,68.85671937400903,68.90315339669682,67.57198963641862,67.66486358642578,5064600
2019-07-22,67.74224373933535,67.86607565101092,67.34753690165769,67.60293579101562,3265200
2019-07-23,67.76547469292204,68.369140625,67.55651567975342,68.369140625,4239800
2019-07-24,68.45426903315729,68.49296798709294,68.02861006302197,68.4233169555664,2946100
2019-07-25,68.40009900005238,68.44653892906874,67.78095702460814,68.0208740234375,5629200
2019-07-26,68.11374436080463,68.44653529536767,67.81964647629734,68.3304443359375,3111900
2019-07-29,68.44653091737659,68.98828082055725,68.40009099379604,68.51618194580078,4898200
2019-07-30,68.46974892593082,69.3133317738543,68.4542669829677,69.065673828125,3818100
2019-07-31,69.14307443388866,69.63839629162116,68.40010050423778,68.79480743408203,5979800
2019-08-01,68.88768138952537,69.43717234047658,68.37688349153493,68.79480743408203,8371300
2019-08-02,68.7406356480553,69.49135058522737,68.62454467448491,69.12760162353516,4794000
2019-08-05,68.95732043274135,68.9960193836025,66.90640003434919,67.76546478271484,6840000
2019-08-06,67.92025705230206,68.89540687802723,67.74999110997926,68.51618194580078,7789000
2019-08-07,68.26078949744078,69.64612827207522,67.61068955205165,69.18177032470703,8674600
2019-08-08,69.33654664289602,70.39683532714844,68.864453680458,70.39683532714844,5766700
2019-08-09,70.27300586851858,70.5438808024309,69.65385810132122,70.31169891357422,3304800
2019-08-12,70.22657031266547,70.41231819714764,69.7622124107222,70.12596130371094,2944000
2019-08-13,70.08726978297216,70.44327774236389,69.66161078798781,70.22657775878906,4540200
2019-08-14,69.91702716101003,70.0253830935977,68.99605192340103,69.15857696533203,4645100
2019-08-15,69.25915363620273,69.99439237313732,69.18176163879669,69.84734344482422,4582900
2019-08-16,70.00986112476662,70.69865986786886,69.84733617573882,70.56709289550781,3951100
2019-08-19,70.86894472999252,71.24043464466007,70.5593707852082,71.0779037475586,3255600
2019-08-20,71.31009264322005,71.36426764599818,70.52068461636249,70.57485961914062,2556300
2019-08-21,70.76831800453436,71.0159759174832,70.48970211438814,70.86892700195312,2739400
2019-08-22,70.86120166723069,71.24816761063782,70.46650065629025,71.1939926147461,2587300
2019-08-23,71.13207269575814,71.62738856232122,69.96343405529015,70.19561004638672,5776500
2019-08-26,70.58259104960581,70.79929695418112,70.24980007694106,70.73738098144531,2736200
2019-08-27,71.12433023535839,71.30233123434208,70.48196545464332,70.53614044189453,3252300
2019-08-28,70.52839532856503,70.87666814440819,70.35813531051174,70.76831817626953,3498600
2019-08-29,71.08565099154669,71.39522496364343,70.92312598473818,71.31783294677734,2688000
2019-08-30,71.5190353100282,71.59642730351588,71.05467153984083,71.37198638916016,5678300
2019-09-03,71.35648682568907,72.16137634937519,71.2017028769387,72.083984375,5927900
2019-09-04,72.44001752863703,72.80376643057349,72.31619150723405,72.68767547607422,4757100
2019-09-05,72.75733063772232,72.75733063772232,72.0298328515766,72.1613998413086,6036600
2019-09-06,72.3703534904498,72.58705341742754,72.14591259332853,72.32391357421875,2986400
2019-09-09,72.3239445355921,72.3316855090495,71.78219448622836,71.97567749023438,3772100
2019-09-10,71.71252878133444,71.72800482045331,70.61354105568697,71.2326889038086,5379400
2019-09-11,71.13980791592184,71.42616480065361,70.75284202529394,71.31007385253906,3972200
2019-09-12,71.85955883040393,72.10721674396159,71.2713690714681,71.68929290771484,3486100
2019-09-13,71.60415342724475,71.96790224630334,70.70639578657008,70.923095703125,6109300
2019-09-16,71.04695090124133,71.65835190719275,70.80702799668853,71.54226684570312,4688300
2019-09-17,71.85954702975904,72.34712771095917,71.67380510125062,72.31616973876953,3674800
2019-09-18,72.72636803314627,72.72636803314627,71.46485549230009,72.06852722167969,5655000
2019-09-19,72.22330458087342,72.63348742902845,72.14591259332853,72.32391357421875,2892800
2019-09-20,72.48644442408221,72.70314435105995,72.11495461738454,72.32391357421875,6900400
2019-09-23,72.1768913153775,72.74959927338168,72.1536743029037,72.44002532958984,3515200
2019-09-24,72.63817254242672,72.80980272741462,72.03746689496907,72.27931213378906,3705600
2019-09-25,72.27930699439882,72.59136131292092,72.092076784062,72.41973114013672,7088700
2019-09-26,72.6381775537411,73.19987421538337,72.55236245532676,73.02824401855469,2984700
2019-09-27,73.18426284349314,73.26228089227381,72.11548461771898,72.62256622314453,4090300
2019-09-30,72.70057705460721,73.1140464835553,72.63816500255518,72.74738311767578,3189800
2019-10-01,72.708396089842,72.92683833809802,71.94386905274527,72.0608901977539,5226300
2019-10-02,72.06867069356369,72.12327975510217,71.2963408369648,71.75662231445312,3384300
2019-10-03,71.71760862628737,72.64596856399854,71.57718448404485,72.45093536376953,6634500
2019-10-04,72.59136902230057,72.91902341317298,72.53675995715517,72.8878173828125,2189400
2019-10-07,72.5523478493136,73.09064136701019,72.43532674303948,72.73178100585938,3667600
2019-10-08,72.64597211032779,72.94242044644875,71.99846042549235,72.34951782226562,3108100
2019-10-09,73.0750287253785,73.0750287253785,72.3963170842749,72.48992919921875,4166000
2019-10-10,72.45875219284534,72.74740355070564,72.20131282171864,72.60697937011719,3719700
2019-10-11,72.87221418730871,73.16085953974309,72.53675681539033,72.57575988769531,3376300
2019-10-14,72.66158844301589,72.77860958549668,72.33393400562369,72.60697937011719,1877600
2019-10-15,72.66937838243716,72.7785965086102,72.20909689190093,72.7005844116211,3218500
2019-10-16,72.66158320938258,72.7239952744693,72.2559166902032,72.70838928222656,3413900
2019-10-17,72.85661834379903,73.30129390320901,72.74740020302761,73.18427276611328,3223100
2019-10-18,73.12184615516746,73.8551669016613,73.09064013055955,73.7459487915039,2492100
2019-10-21,73.83956164354764,74.33884609808469,73.6523314610813,74.3076400756836,2591900
2019-10-22,74.47148157178651,74.49488460510946,73.94879398776936,74.08921813964844,2644200
2019-10-23,74.19842744378035,74.32324559064715,73.66793692773,74.25303649902344,3020200
2019-10-24,74.40127616878196,74.40127616878196,73.88638560232691,74.0658187866211,3148800
2019-10-25,74.01900622078085,74.10482131455827,73.2934823973529,73.43390655517578,4184600
2019-10-28,73.4338951039673,73.4338951039673,72.90340458513187,72.98921966552734,4897400
2019-10-29,73.1140551663213,73.63674277246251,73.02043707712551,73.43390655517578,5512200
2019-10-30,73.3480867375309,73.74595615106185,72.919017248219,73.69915008544922,3861400
2019-10-31,73.85518131777611,73.92539637483465,73.29348466907487,73.56653594970703,4723500
2019-11-01,73.65234729108298,73.94879563969829,72.90341449637009,73.5509262084961,6520400
2019-11-04,73.52753050474205,73.5509335409209,72.88001872806443,73.03604888916016,3878100
2019-11-05,72.82539114354178,72.82539114354178,71.51476788327881,71.79561614990234,9141700
2019-11-06,71.94387241782213,72.29492991732558,71.78784223319829,71.95167541503906,4500400
2019-11-07,71.7566260564619,71.83463815530776,70.97649316412,71.23393249511719,4945300
2019-11-08,71.15591972463855,71.53818317173427,70.92188343030999,71.06230163574219,7330200
2019-11-11,71.07009561993327,71.44456197609736,70.99208353171514,71.21832275390625,3525200
2019-11-12,71.24173508373754,71.67860759633278,70.61762639265152,70.68003845214844,5701600
2019-11-13,70.75805314749688,71.45237096704345,70.71905007283603,71.32755279541016,4316000
2019-11-14,71.46018951632318,71.89706809198246,71.38217739808002,71.88146209716797,5136200
2019-11-15,71.99846195412488,72.29491029653987,71.81123173533338,72.2715072631836,2785200
2019-11-18,72.3729239420942,72.94242355770918,72.32611787437898,72.62256622314453,3251900
2019-11-19,72.81759221227864,72.95801635342525,72.55234991896887,72.74738311767578,4065100
2019-11-20,72.80200737985663,72.92683151003006,72.38853786455587,72.70838928222656,5698800
2019-11-21,72.51334793471952,72.56015995427134,71.66300596277685,71.68640899658203,5002900
2019-11-22,71.8190212662369,71.87363032233655,71.03109144993351,71.42115783691406,5112000
2019-11-25,71.56938018466809,72.06086764952677,71.56938018466809,71.64739227294922,5183500
2019-11-26,71.80342637313521,72.63816826299134,71.7332113234398,72.59915924072266,4858500
2019-11-27,72.59914541629487,72.98141471552414,72.38070921784387,72.9424057006836,4121600
2019-11-29,72.94243680419278,73.21548216868628,72.57577333532613,72.60697937011719,3531100
2019-12-02,72.31829840180703,72.56794062597783,71.46795662170467,71.50696563720703,9430800
2019-12-03,71.47578066844697,72.06088036168329,71.41336860603572,71.9672622680664,4762900
2019-12-04,71.8268374926934,72.5289583089935,71.74882539131379,72.26371002197266,4129800
2019-12-05,72.24811005,72.33392514718031,71.89705261749273,72.30271911621094,4846800
2019-12-06,72.27930519525746,72.84100176422754,72.27930519525746,72.45093536376953,4486000
2019-12-09,72.55236060264426,72.72399079509023,72.24810924401432,72.59136962890625,3961000
2019-12-10,72.61475752000229,72.77078168862775,72.00625492964626,72.17008209228516,5227100
2019-12-11,72.22470345340909,72.24810648749668,71.21833132405214,71.436767578125,5112100
2019-12-12,71.4445799857209,71.70202529848379,70.36799266032789,70.46941375732422,7923900
2019-12-13,70.50061423125746,70.83607162544978,69.96232061101026,70.4850082397461,6814200
2019-12-16,70.6878369869498,71.1481125048262,70.19635544129414,70.9920883178711,5185200
2019-12-17,71.21052559441075,71.24173162264316,70.20415350369588,70.32117462158203,9649900
2019-12-18,70.35035774893429,71.37540977520585,70.35035774893429,71.17828369140625,6340700
2019-12-19,71.14674890579298,71.84851728378075,71.06789365952055,71.80908966064453,6117400
2019-12-20,72.00618972204387,72.51871855853605,71.95099467908676,72.20331573486328,9514600
2019-12-23,72.58183327677551,72.58183327677551,71.7696686819779,71.84063720703125,5369100
2019-12-24,72.01410164000403,72.15603265951873,71.75389376825866,72.02986907958984,1962000
2019-12-26,72.08506039130484,72.36103568827716,71.98255699980376,72.34526824951172,2243900
2019-12-27,72.51083942910921,72.68431130109084,72.30582666987554,72.57392120361328,4195900
2019-12-30,72.45565811735622,72.70797924740135,72.24276460780358,72.6448974609375,3466500
2019-12-31,72.61335710874724,73.19685461417006,72.54239461030437,73.16531372070312,4649500
2020-01-02,73.48070748516564,73.52012908523034,71.83273059773634,72.30583190917969,5106600
2020-01-03,71.94312118140783,72.90509726336217,71.77753602209252,72.75527954101562,5015500
2020-01-06,72.67643296211669,73.10222596544158,72.43988530414275,72.8420181274414,4889000
2020-01-07,72.68432911489708,72.68432911489708,71.63561691602798,72.02986907958984,6529100
2020-01-08,72.06140153721512,72.39257187203724,71.80119369593635,72.25064086914062,6766100
2020-01-09,72.23488921607004,72.43990204634426,72.03776311429402,72.21123504638672,4213800
2020-01-10,72.36893898980213,72.8499271957448,72.17181287313093,72.76319122314453,5838800
2020-01-13,72.83413323001442,73.64629157241349,72.8104730513482,73.6384048461914,5552600
2020-01-14,73.56745482244534,73.60687642861613,72.952416404914,73.36244201660156,4120700
2020-01-15,73.57534065370032,74.18249238592004,73.54379975708272,74.02478790283203,4471500
2020-01-16,74.14304858790214,74.61614990234375,74.0168910447622,74.61614990234375,4426700
2020-01-17,74.576736042035,74.93156056073953,74.52942169461355,74.68712615966797,3581300
2020-01-21,74.7817359584515,75.45196934574216,74.58460990708593,75.39677429199219,4217400
2020-01-22,75.57814585971776,75.81469958705283,74.7659872867779,74.89215087890625,5024300
2020-01-23,74.97887926670066,75.554490116125,74.66348232457281,75.52294921875,4825000
2020-01-24,75.61755634062615,75.72794645080292,75.03406489886183,75.26272583007812,3518100
2020-01-27,74.87635499278777,75.15233024813621,74.69500240319138,74.90000915527344,3047000
2020-01-28,75.02618933713005,75.43620894797326,74.8842583149515,75.19966125488281,3006100
2020-01-29,75.42832382094771,75.52294048632147,74.85271303807905,74.92367553710938,3785500
2020-01-30,74.72653785294291,75.13656339189166,74.59249358728289,74.9788589477539,4142400
2020-01-31,74.90790062666952,74.98674984521985,73.85918857410181,74.06420135498047,6370900
2020-02-03,74.02478511271346,74.86848451404838,74.00113094509456,74.30864715576172,7508200
2020-02-04,74.57673083347083,75.3810024937409,74.37171805112364,75.073486328125,4422900
2020-02-05,75.21542651699073,75.40466586914604,74.94733793608826,75.12080383300781,4413700
2020-02-06,75.34158066464776,75.59390177454037,75.23119055505786,75.37311553955078,3327500
2020-02-07,75.47562241331835,75.56235835592439,75.16021953255179,75.35734558105469,3176200
2020-02-10,75.65696480038493,76.21680799650366,75.57022886948252,76.20103454589844,4457000
2020-02-11,76.46125421728465,77.24187170087079,76.46125421728465,76.77665710449219,5362200
2020-02-12,76.90283836249421,77.47056253136074,76.58743537803373,77.2340087890625,6298700
2020-02-13,77.2182230369131,77.84902885625691,77.07629202835125,77.69921112060547,3683500
2020-02-14,77.88055994197408,78.51925245731762,77.77805655803962,78.50347900390625,3004800
2020-02-18,78.55080598859787,78.60600105279985,77.96730843467896,78.41675567626953,4186800
2020-02-19,78.4561581601238,78.4561581601238,77.35225121400552,77.36013793945312,4415200
2020-02-20,77.39954851748452,78.32209667013508,77.17088165629798,78.28266906738281,5556500
2020-02-21,78.27480651052407,78.6296369974235,78.08556719366337,78.51136016845703,3670800
2020-02-24,77.58092635539683,78.16441776843057,77.07628415777691,77.43899536132812,5214600
2020-02-25,77.62036790602544,77.7622989255747,75.13657807181859,75.34159088134766,7378900
2020-02-26,75.49139509132252,76.0591191129553,74.48999734236078,74.5294189453125,9407200
2020-02-27,73.40974072994031,73.56744518138768,70.56324005126953,70.56324005126953,11869100
2020-02-28,68.99411353740936,69.54606403938493,66.7547646256122,68.86006927490234,22471800
2020-03-02,69.11239694202855,71.8090799640291,68.72603155387065,71.80119323730469,14250500
2020-03-03,71.89582800056071,73.57534012669427,71.04424184541797,71.6356201171875,14654200
2020-03-04,72.7473960454721,74.43479447958387,72.64488665376582,74.34017181396484,10638200
2020-03-05,73.11011725001308,73.67784128983982,71.87216578042818,72.74740600585938,9803600
2020-03-06,71.15462577442679,71.76177744939004,69.22279266131176,71.49368286132812,10302700
2020-03-09,67.81136230916827,68.22926857947428,65.88741010463973,65.9820327758789,14017500
2020-03-10,67.58566045949334,68.83327318716513,65.02686091366431,68.76969909667969,11782100
2020-03-11,67.26779596944854,67.26779596944854,63.993803067441085,64.6374740600586,16447000
2020-03-12,60.31454136200657,62.40448964836011,57.692167626057035,58.08949661254883,16761500
2020-03-13,61.450892979724614,63.230924865693545,58.0259135244317,63.15940856933594,10968600
2020-03-16,57.12001320453866,59.08281937778292,51.84348472224504,51.962684631347656,11396500
2020-03-17,52.94805232836793,56.02338050461878,51.20775569494277,54.96648406982422,9100900
2020-03-18,51.68455293211099,53.59173319280225,48.0768051718494,49.737640380859375,15714500
2020-03-19,49.038334878971554,51.05676653245484,47.67947069178662,49.91246032714844,13090000
2020-03-20,50.50050747777584,51.81169115601652,47.162943788053624,47.4251823425293,18838000
2020-03-23,47.19473511476518,47.28214797419197,44.167090268601484,45.22398376464844,15558600
2020-03-24,47.36955488679887,49.47539636883891,46.7099874167482,49.292625427246094,14401600
2020-03-25,49.499244650713344,54.64862479421366,49.13370271963689,51.94679260253906,15209300
2020-03-26,52.43152932377716,55.824715786533524,52.113664960839515,55.61016082763672,14486100
2020-03-27,53.86985455084312,57.080272883421756,53.55993848488144,55.6657829284668,11521700
2020-03-30,56.22999544100011,57.08027916267105,54.38638933126693,56.881614685058594,12754300
2020-03-31,56.46838649473797,56.59553466449572,53.99700002558709,55.50685119628906,16815900
2020-04-01,52.85270123879175,53.08315276871274,50.770695255296495,51.859378814697266,12174800
2020-04-02,51.11240398488238,53.11493954259511,50.993204068441955,52.034210205078125,10916700
2020-04-03,51.64481589806042,52.352060953278425,50.278006353543816,51.279273986816406,8986700
2020-04-06,53.09109119445265,55.371761500023055,53.09109119445265,55.077735900878906,8382200
2020-04-07,57.2074336287177,58.288169105317266,55.562491641398665,55.58633041381836,7675100
2020-04-08,56.42069948027813,59.726478585302495,55.70550630248369,59.376827239990234,9628300
2020-04-09,60.37810743656999,63.56468111986401,60.37810743656999,62.70645523071289,13840900
2020-04-13,62.3091208964601,62.46805003107214,59.654960696582506,60.068180084228516,10139000
2020-04-14,61.260193677117435,62.404503349534814,61.260193677117435,61.75288391113281,9400800
2020-04-15,59.84567299147234,60.52907913896986,58.66958292095857,59.30530548095703,8568200
2020-04-16,59.41656569571262,59.76621709520232,58.23252717847479,58.62985610961914,6252800
2020-04-17,60.330416434469825,60.79926767133488,59.65495854262065,60.48140335083008,8593100
2020-04-20,59.233795436220944,59.56755027009983,58.21663438282351,58.23252487182617,6631000
2020-04-21,56.70678723415622,57.65243205864858,56.412761633721495,57.17563247680664,8620400
2020-04-22,58.05769730930205,58.53449684264048,57.572955563097125,58.04975509643555,6484200
2020-04-23,58.224579120672516,58.71726917973254,57.366353233877966,57.56501770019531,7648200
2020-04-24,57.98618510503265,58.105384996770944,57.11206267021566,57.81135940551758,6419000
2020-04-27,58.335846244194336,60.00462681888598,58.208698055041765,59.79006576538086,7669500
2020-04-28,60.93436455987464,61.824383540008675,60.235067830113934,60.282745361328125,8177900
2020-04-29,61.58600398472377,62.02306837359044,60.93438457217,61.18867492675781,7307000
2020-04-30,60.290687183630254,60.68006779330088,59.44834582487888,60.48140335083008,8606000
2020-05-01,58.868256295925235,59.098707805095685,57.819308153042215,58.43914031982422,6013600
2020-05-04,57.73985286710359,58.200749896828,56.87367249931448,58.153072357177734,7288000
2020-05-05,58.725217637224894,59.32915931426614,58.3517274693541,58.43914031982422,7520300
2020-05-06,58.63781828020907,58.923895663440504,57.3743088271436,57.39020538330078,6266800
2020-05-07,57.930554000462514,59.04307611703431,57.89081868593011,58.208683013916016,6727300
2020-05-08,58.979508619224305,59.79005698640129,58.860308725085744,59.591392517089844,6625600
2020-05-11,58.90797999435731,59.66290853512953,58.40734776751429,58.72521209716797,6874900
2020-05-12,58.97951744986876,58.97951744986876,56.007498241559496,56.05517578125,11764700
2020-05-13,55.64988748816928,55.91212603006844,54.44201024065393,54.6963005065918,8358600
2020-05-14,53.93343681849812,54.88702392578125,52.66197925844201,54.88702392578125,8609800
2020-05-15,54.53737363182792,54.70425107595687,53.70298641118318,54.67247009277344,11916700
2020-05-18,56.42865885194342,58.35172950381809,56.42865885194342,57.90672302246094,8617200
2020-05-19,57.684210647763386,57.970287959906784,57.127952575683594,57.127952575683594,5804700
2020-05-20,57.84315222134825,57.88288148072119,57.223319997748,57.636539459228516,5133700
2020-05-21,57.382243923694546,58.081540664977425,57.13590192468459,57.68421173095703,5385100
2020-05-22,57.684226050214946,58.510671165661186,57.43788399005421,58.46299362182617,4737900
2020-05-26,60.20328604396817,60.9661569237832,60.036408607392275,60.648292541503906,6001000
2020-05-27,61.98330354366966,62.197858465246036,60.37014930609996,61.85615539550781,5880500
2020-05-28,62.53162303572442,62.63492636517171,61.649552409438556,62.150184631347656,5642800
2020-05-29,61.64956107257745,62.09456755458555,61.101245183847034,61.53036117553711,8989500
2020-06-01,61.47473654957836,63.40575551800488,61.40321418487285,62.95280075073242,11218300
2020-06-02,63.42165993424864,63.65211150683129,62.80182759691048,63.461395263671875,7162100
2020-06-03,64.12094983729686,65.77383371176902,64.10505328366953,65.4957046508789,7485600
2020-06-04,65.17783289929673,65.25730353293034,64.25603296417655,64.84407806396484,5503500
2020-06-05,67.14066343084308,68.39622472615763,66.98968250943918,67.29959869384766,6158800
2020-06-08,68.19755684455005,68.97632443811786,68.0783569188419,68.96837615966797,7130500
2020-06-09,67.71278404800536,68.26109981856675,66.98964867058707,67.82403564453125,7168900
2020-06-10,67.63333758474464,67.63333758474464,65.58311864974726,66.09964752197266,6433900
2020-06-11,63.230915949410154,64.07325121133151,61.76874862209329,61.85615539550781,8611900
2020-06-12,64.00969705060504,64.30371659702463,62.33296837613918,64.0732650756836,8871700
2020-06-15,62.10251412640111,65.31293266803259,61.96742374275099,64.97917175292969,6138600
2020-06-16,67.2360150943327,67.41878304252909,65.17784768406725,66.25858306884766,5811700
2020-06-17,66.64796501071898,66.71153303955779,65.28910063229925,65.29704284667969,5041500
2020-06-18,64.51828011700015,64.93944785534357,64.22425449647788,64.58184814453125,5005900
2020-06-19,65.5195311715741,65.5195311715741,63.31833180082731,63.64413833618164,10402000
2020-06-22,63.52494060789531,63.75539207615255,62.52367017475353,63.58056640625,3995500
2020-06-23,64.20836318056297,64.31166652888822,63.127627910549386,63.31834411621094,3958100
2020-06-24,62.52369361438919,62.68262279419608,60.12382904785147,61.51448059082031,7034900
2020-06-25,61.12847094495522,62.364363074179366,61.0161176716434,62.3001594543457,6626000
2020-06-26,62.08345734907395,62.31619079437237,61.03214947789145,61.104373931884766,7277100
2020-06-29,61.698256154754,62.33225304068039,60.863627575412686,62.28410339355469,4687100
2020-06-30,62.4927507701355,63.32737919857248,62.0995083137309,63.02241516113281,5212200
2020-07-01,63.23911262274545,64.73181292123579,63.07860359329877,64.4749984741211,5023700
2020-07-02,65.54237589975098,65.72695979611842,64.00152559318519,64.29043579101562,4588100
2020-07-06,65.48618097666511,65.58248638999008,64.15398976769853,64.25831604003906,6174300
2020-07-07,63.50392189032217,63.79283192992471,62.90202699494879,62.98228454589844,3389200
2020-07-08,63.07055933631921,63.30329277317694,62.32421551428846,62.89400863647461,3848100
2020-07-09,62.78165978231724,62.83783640045273,61.51366626121097,62.500770568847656,3455900
2020-07-10,62.37237038804153,63.00636715767923,62.24396318886781,62.693382263183594,3809900
2020-07-13,62.91810104577843,63.27923564920631,61.79456232441225,61.947044372558594,6071800
2020-07-14,61.92295387989228,62.65324988417251,61.746397052565314,62.468666076660156,3473900
2020-07-15,63.51998631957504,63.71259100345977,62.63720821874481,63.07859420776367,3547200
2020-07-16,62.733525946441965,62.95823249751581,62.083481120436296,62.324241638183594,3605400
2020-07-17,62.532882015018814,63.39961236235426,62.17174743169227,63.1347770690918,3720500
2020-07-20,63.07859204785293,63.3996039251972,62.163712177236754,62.38039779663086,4364100
2020-07-21,62.90204425951322,63.19095437841219,62.36435280820415,62.53288269042969,3007200
2020-07-22,62.243958270257764,63.552080486603245,62.08345540676604,63.487876892089844,2682400
2020-07-23,63.35948104919369,63.728648722358734,62.44460109331637,63.223052978515625,4630900
2020-07-24,63.070568532001005,63.39960740812287,62.653257354482626,62.75758361816406,2702200
2020-07-27,62.72548210433432,63.423676328965065,61.979132120120994,63.3514518737793,4111800
2020-07-28,63.32737083674942,64.92439690232777,63.19093667458711,64.61141204833984,6613300
2020-07-29,64.9725450056096,65.86334991455078,64.86019178491354,65.86334991455078,5429600
2020-07-30,65.00464612718409,65.49418777919976,64.5793080642701,65.4380111694336,6602700
2020-07-31,65.3657918506314,65.40592063142404,64.29843608137939,65.31764221191406,9312300
2020-08-03,65.34171753548424,65.34171753548424,64.10582577560018,64.45091247558594,5629700
2020-08-04,64.33856668294233,65.57445858587901,64.30646487890323,65.41395568847656,4078000
2020-08-05,65.64670292406872,65.90351128737191,64.7639184350943,65.08493041992188,3374500
2020-08-06,64.83614100889187,65.3738324962686,64.77193739532025,65.18925476074219,3646500
2020-08-07,64.9485123888819,66.15230292658057,64.84418607982097,66.12020111083984,4447800
2020-08-10,66.32080033406251,66.62575824981222,65.9355909797252,66.22449493408203,3410000
2020-08-11,66.87453856607503,66.98689179272266,65.02069808080596,65.26948547363281,5193800
2020-08-12,65.7750921149481,66.03190043167496,65.51828379822123,65.92757415771484,2245300
2020-08-13,65.710895429704,66.26464090838492,64.94849738111498,65.11702728271484,3585400
2020-08-14,64.94848891500251,65.73496780941068,64.87625832499285,65.12504577636719,3399300
2020-08-17,65.16517464684448,65.68681829889552,64.86824364516758,65.65471649169922,2749900
2020-08-18,65.65470549530527,65.73496306125067,64.94045724249828,65.34172058105469,3635300
2020-08-19,65.49420247411462,65.54235211534858,64.07372682978654,64.19410705566406,4376200
2020-08-20,63.88113195830942,65.22135024280115,63.7045750829309,64.80403900146484,2949900
2020-08-21,64.79601008363547,65.18925261170274,64.11386354960715,64.90836334228516,3380700
2020-08-24,65.00464886930781,65.34973552179729,64.13791874824709,65.3256607055664,2553700
2020-08-25,65.49419403076172,65.64667603873515,64.86822428424824,65.49419403076172,3123500
2020-08-26,65.34974339869541,65.34974339869541,64.49906713444712,64.89230346679688,3139800
2020-08-27,65.02872479528314,66.05595779060761,65.01267695845253,65.84730529785156,4006700
2020-08-28,65.95164502937646,66.28067779541016,65.27751941161141,66.28067779541016,4548700
2020-08-31,66.19241465408275,66.20846249641629,65.35778602848359,65.6065673828125,4835100
2020-09-01,65.38186031472112,65.71089312359433,64.90836631206771,65.65471649169922,3498500
2020-09-02,65.72694396427391,66.97888377145081,65.19727335490316,66.87455749511719,3136500
2020-09-03,66.85850962398551,67.4443569159718,65.56644091127062,66.07203674316406,5716500
2020-09-04,66.26463543846448,66.68997364874355,64.62748008590093,65.72694396972656,4956900
2020-09-08,65.43800146183783,65.47812410698081,64.45891830305149,64.92438507080078,3774000
2020-09-09,65.26147119547134,66.40105764343028,65.19726758980786,65.5664291381836,3158300
2020-09-10,65.63865802364337,65.72693644844392,64.69970327562955,64.76390075683594,4308700
2020-09-11,64.91638762075628,64.9886182113333,63.808902921851406,64.40277099609375,4255400
2020-09-14,64.82810227452526,66.17634730115284,64.74785083350544,65.97571563720703,3732000
2020-09-15,66.25658616434332,67.39617845254315,66.20843653343042,66.77020263671875,3017500
2020-09-16,67.17147880276778,67.80547559710848,66.84244605695115,67.12332916259766,3722400
2020-09-17,66.43316662747598,66.8906066523886,65.38988547523688,65.81522369384766,5981400
2020-09-18,65.79114967674464,65.79114967674464,64.21819176262967,64.33055114746094,5024200
2020-09-21,63.528011728787845,63.53603258677324,62.051359528092476,62.396446228027344,5297300
2020-09-22,62.589061571871895,63.65642365386594,62.46066047151109,63.14280700683594,4486400
2020-09-23,63.18294146471198,63.18294146471198,61.160570378102584,61.240821838378906,7876400
2020-09-24,61.24883900915786,62.44460210725701,60.95190191863156,61.56985092163086,6813300
2020-09-25,61.43235634392048,62.88810187088869,61.23825899707252,62.83957290649414,3503300
2020-09-28,63.721100010214556,64.4327942904809,63.648309659484106,64.12547302246094,3470900
2020-09-29,64.11742013401025,64.15785992622648,63.146926823280445,63.66452407836914,3662900
2020-09-30,63.987991505736986,64.60263407853347,63.20350682782679,63.85858917236328,4507100
2020-10-01,64.11741426031487,65.19304846417135,63.83435425146987,65.13643646240234,6406300
2020-10-02,64.26297030204702,66.4708500739132,64.02843317095181,66.26057434082031,3346700
2020-10-05,66.5032006663037,66.85096176826485,65.37095478757595,66.64068603515625,2654800
2020-10-06,66.81053158093223,67.18255413429496,65.94517329653,66.20397186279297,5830300
2020-10-07,66.61642829308138,66.64068969241698,65.99369024899543,66.30101776123047,2362400
2020-10-08,66.6568623463918,67.59501092858467,66.54363836857459,67.40899658203125,2269000
2020-10-09,67.82144739520935,67.83761960205335,66.90756653757008,67.14209747314453,6556200
2020-10-12,67.22299761236938,67.64354299182355,66.76201244805169,67.45753479003906,5655800
2020-10-13,67.18254817839225,67.2229879574476,65.91281686112873,66.30101776123047,4406300
2020-10-14,66.23632417882551,66.39807097310805,65.39522727401804,65.49227905273438,4651400
2020-10-15,64.98275374776304,66.36570896276503,64.9665815392149,65.83193969726562,2915400
2020-10-16,65.84002505599784,65.85619726360507,65.2415484803952,65.36286163330078,2925400
2020-10-19,65.53268383667148,65.67016916835277,64.24678072816651,64.34382629394531,9873000
2020-10-20,64.77248949481722,65.29817583433186,64.6430932927683,64.80484008789062,4038600
2020-10-21,64.62690378016,64.9180466993897,64.30340410627436,64.61072540283203,2685900
2020-10-22,64.60264587402344,64.87762279752785,64.31958593088947,64.60264587402344,3828900
2020-10-23,64.84526255234134,65.2415464137193,64.44897869096337,64.99083709716797,2588700
2020-10-26,64.4894178690979,64.58646963078706,63.49466353531943,64.06078338623047,2691200
2020-10-27,64.13356362933119,64.48132467436702,63.033668518066406,63.033668518066406,2264100
2020-10-28,62.01464625915753,62.621205785882374,61.29486278106346,61.52939987182617,4422000
2020-10-29,61.62645537217432,62.82340241258808,61.02798493708922,62.35432815551758,4645500
2020-10-30,61.998497439745016,62.451393416058394,61.2059233109517,61.94187927246094,3978900
2020-11-02,62.5969603627918,63.4542294048055,62.17640886162889,63.421878814697266,4254500
2020-11-03,64.05270936500408,65.023208700986,63.82626137101515,64.64309692382812,4214600
2020-11-04,65.10407063026118,65.74298088370792,64.24680161258922,64.75630950927734,2867500
2020-11-05,65.2577250282993,65.67827028697008,64.7967399963796,65.0636215209961,3984900
2020-11-06,65.2577458145541,65.59741780516426,64.3762090729286,64.61883544921875,3696600
2020-11-09,68.36332480430934,71.40421266679654,66.77009358154021,66.90758514404297,8999300
2020-11-10,67.0046176579822,67.95084917777163,66.63259516738746,67.88615417480469,6146100
2020-11-11,68.16111544324048,68.46035370011488,67.4817717295701,68.14494323730469,3416100
2020-11-12,67.83761729763141,68.12068335485115,66.79433413970817,67.25532531738281,3939500
2020-11-13,67.65968997602695,69.20439155111734,67.65968997602695,69.05072784423828,3443000
2020-11-16,70.49839390205887,70.71675879772283,69.00221489682332,69.82713317871094,2978300
2020-11-17,69.3095474470539,70.16682262193363,68.83239014681135,69.891845703125,3856900
2020-11-18,70.02932112558977,70.42561115313738,68.48461929881466,68.53314208984375,9655500
2020-11-19,68.43610027609243,68.88090694891856,67.71631670839334,68.80003356933594,4225400
2020-11-20,68.76768091940097,68.86473267413314,68.12068773191601,68.42800903320312,3136400
2020-11-23,68.89708927997319,69.36615737656271,68.44418722188705,68.55741119384766,4520000
2020-11-24,69.31762478826587,69.88375073834165,68.84046756958423,68.92134094238281,4805500
2020-11-25,68.97795511061757,69.07500686320324,67.15018721016695,68.96177673339844,5792800
2020-11-27,69.16397260859827,69.18824017770818,68.3714047845027,68.65446472167969,2063900
2020-11-30,68.565513539128,68.62212553597055,67.71633358648978,67.9346923828125,6413600
2020-12-01,68.71106135412481,69.09117297206559,68.50078566053668,68.80811309814453,6489100
2020-12-02,68.65446056799884,69.05883364528485,68.20964771488684,68.26626586914062,3738500
2020-12-03,68.41991793847045,69.18823042565045,68.31478316812166,68.84046936035156,3386300
2020-12-04,69.13971148407381,69.9080240825958,69.13971148407381,69.891845703125,3053200
2020-12-07,69.72201731862486,69.94846529387888,69.02649501163344,69.28529357910156,2620500
2020-12-08,68.97794715450205,69.40658154772358,68.94559657403823,69.04264831542969,2648100
2020-12-09,69.18823650509044,69.269109887099,68.16112542582675,68.61402130126953,5024000
2020-12-10,68.24199845575674,68.75959550223335,68.06407948435326,68.31478881835938,3737900
2020-12-11,67.9832038249829,68.3956661160312,67.58691991332526,68.25009155273438,4044400
2020-12-14,68.80812658840507,69.29337306315428,67.90232864402788,67.95085144042969,3735200
2020-12-15,68.33906003614663,69.35808206731264,67.81337372489664,69.34190368652344,2867700
2020-12-16,69.54408079760462,69.92419248128361,69.07501271265947,69.42276763916016,3419900
2020-12-17,69.76244955121774,70.15873346502336,69.48747263228046,70.09403228759766,3341400
2020-12-18,70.16680475804574,70.17488777547938,68.25816370251196,68.68679809570312,3988500
2020-12-21,67.6920548485779,68.34714346998898,67.40899491105156,68.29861450195312,4993600
2020-12-22,68.33907118402657,68.84049617613262,68.02366057987378,68.77579498291016,2828900
2020-12-23,69.04267143216981,69.49556736981641,68.27435877195434,68.33097076416016,3659000
2020-12-24,68.60049277166183,68.94563029195699,68.39505287583927,68.92919158935547,1563600
2020-12-28,69.2661172773792,69.44690539208881,68.8634568297712,69.34007263183594,5655100
2020-12-29,69.59483221803019,69.96462158169456,68.67445908088172,68.74842071533203,3880100
2020-12-30,68.92097916958694,69.66877713740926,68.78949462562409,69.12641906738281,3995900
2020-12-31,69.10177179817315,69.8906666460193,68.53476185504067,69.79205322265625,4827300
2021-01-04,70.01391747462905,70.07965974925243,67.44181210789122,67.52398681640625,5311500
2021-01-05,67.52399095214221,68.09922648603643,67.49111981281722,67.62260437011719,4932600
2021-01-06,67.59795798849284,68.18140665172734,67.16242632928464,67.73765563964844,6520100
2021-01-07,67.79517050125597,67.82804163929697,67.17885076942638,67.60616302490234,4068400
2021-01-08,67.81982931700958,68.50189139561772,67.7047834567057,68.26358032226562,4931600
2021-01-11,67.81981776222597,68.2224782046864,67.12132336666416,67.35963439941406,6565100
2021-01-12,67.26926238181807,67.57331578587672,66.75155592904486,67.51579284667969,7857300
2021-01-13,67.5650760053172,68.47722967219731,67.55685665376534,68.33753204345703,9024900
2021-01-14,68.56764267372174,69.20861434222479,68.31289286146104,68.7402114868164,5866400
2021-01-15,68.58405841734834,69.74274251262263,68.35396672256356,69.52908325195312,3939700
2021-01-19,69.96461557044357,69.99748670853846,69.01959072618308,69.33186340332031,5521200
2021-01-20,69.38937396015899,70.97537004077248,69.13462425271038,70.6548843383789,5198300
2021-01-21,70.44947011148025,70.45768319538375,69.70988504073541,70.31798553466797,4213200
2021-01-22,69.95641973380783,70.59739773782492,69.78385090294844,70.48234558105469,5272700
2021-01-25,70.45767501527627,71.55883627488079,70.06323386969326,71.01647186279297,7819700
2021-01-26,71.1726008084212,71.7478300315278,71.04933561217598,71.51773834228516,4706300
2021-01-27,70.9835856307147,71.64099575962086,69.90708265742029,70.2522201538086,5907600
2021-01-28,70.26867899150228,71.4191439120021,70.0385872613082,70.6302490234375,6237000
2021-01-29,70.23577997589852,70.94249359219785,69.4468916699305,69.81668090820312,7349800
2021-02-01,70.24402192004943,71.46022276520769,69.37295237470207,71.41091918945312,6149000
2021-02-02,71.87110508923143,72.10119681004504,71.23013350424236,71.8382339477539,3849800
2021-02-03,71.87933411177596,71.88755346563337,70.67134614546701,71.65745544433594,5148700
2021-02-04,71.67389050829335,72.55317324043502,71.57527707560777,72.1505126953125,4118200
2021-02-05,72.45456176161844,72.5449558433021,72.15872772511366,72.40525817871094,2583900
2021-02-08,72.6682271833804,72.7997055053711,72.14230135635678,72.7997055053711,3212700
2021-02-09,72.93117052589012,73.24343694266078,72.63533654388478,73.05443572998047,2518800
2021-02-10,73.43245062048888,74.04055107057134,73.12839726068303,73.44888305664062,3421400
2021-02-11,73.58038970751532,74.03235393692178,73.17772907089073,73.60504150390625,3717000
2021-02-12,73.41600478778432,73.6954063314744,73.06265415382555,73.62144470214844,2297400
2021-02-16,73.89262783264313,73.93371832384949,72.65177524817881,73.05443572998047,2774500
2021-02-17,72.89007341063542,73.07908087566797,72.52028410149853,72.96403503417969,2939000
2021-02-18,72.70107511672201,72.96403794626585,72.52850634760215,72.65177154541016,3254600
2021-02-19,72.91473175634974,73.5063933994286,72.71750493912862,73.07086181640625,4170700
2021-02-22,72.89009822980378,73.99947907401629,72.73396811720899,73.67899322509766,3493000
2021-02-23,73.85975100114915,74.34459242799637,73.67074980303533,74.13915252685547,4378300
2021-02-24,74.14737991535894,74.93626846890592,73.96659177963443,74.7061767578125,3551200
2021-02-25,74.61577061938839,75.14990931822119,72.77502468935988,73.27629852294922,7548800
2021-02-26,73.55571617439827,73.56392925774742,72.12584971095792,72.2080307006836,6519800
2021-03-01,73.02979263540136,73.6871966862492,72.44634395409302,72.52851867675781,4834000
2021-03-02,72.55316335576055,72.55316335576055,71.35339496775981,71.83001708984375,4715600
2021-03-03,71.79716008339702,72.0929941298546,71.27123428292354,71.41915130615234,6231400
2021-03-04,71.55883506684883,71.94506312296168,69.75095999327165,70.6055908203125,6869500
2021-03-05,71.14796003296401,71.62458218845262,69.39760776838361,71.3780517578125,7166100
2021-03-08,71.6821106668467,72.75039465338894,71.15617862281279,71.99437713623047,4823000
2021-03-09,72.42167557040473,73.02978222439839,72.37237199774039,72.47098541259766,3873600
2021-03-10,72.66000007823878,73.65432868481108,72.4381276906275,73.19414520263672,3429700
2021-03-11,73.71185019805354,74.4760870487952,73.25988607807425,74.04877471923828,3830000
2021-03-12,74.01589701370375,75.32249821602086,73.9830258728782,75.28962707519531,3262800
2021-03-15,75.46218649821476,76.5879931515245,75.07595847835324,76.40721130371094,6026400
2021-03-16,76.41544892300799,76.58801774419355,75.766257870245,76.09496307373047,3122500
2021-03-17,75.95524277094104,76.19355381573112,75.24852898833,76.16068267822266,3663100
2021-03-18,75.85663212502149,75.93059375449515,75.1334858820462,75.38822937011719,3496000
2021-03-19,75.50326052203764,75.70048731588598,74.29527932473553,74.36101531982422,4429400
2021-03-22,74.36925651116896,75.06775103664977,74.12272608122078,74.886962890625,2677000
2021-03-23,74.86230319045973,75.36357708072742,74.36102930019203,74.7801284790039,2966400
2021-03-24,74.8212049026096,75.42108582603122,74.36101531982422,74.36101531982422,4144500
2021-03-25,74.25028284070046,75.29174946213334,73.42371842650459,75.11817169189453,4218800
2021-03-26,75.48186036682814,76.77956621589422,75.34961334272623,76.73823547363281,3864600
2021-03-29,76.57291420350604,76.82088600936088,75.62236402264253,76.29188537597656,5116600
2021-03-30,76.17615012156553,76.60596067680558,76.07696015981,76.39105224609375,5822100
2021-03-31,76.39108145024193,76.7713003230529,75.62237629476721,75.92820739746094,4430400
2021-04-01,76.32495716281191,77.34990160618268,76.04392828091703,77.3085708618164,5461200
2021-04-05,77.82930843108994,77.82930843108994,76.8539621680432,77.60613250732422,4239900
2021-04-06,77.65572255087133,77.81277180423065,77.27550368511508,77.80450439453125,5111600
2021-04-07,77.82102603474031,78.11032226336768,77.1845680255753,77.86235046386719,3038500
2021-04-08,77.8871728757544,78.1764691793623,77.49868656540104,77.57307434082031,5034300
2021-04-09,77.69705573242717,77.79624573337642,77.30030203481631,77.48214721679688,5371000
2021-04-12,77.63919625292031,77.93675994873047,76.98620960412507,77.93675994873047,2828200
2021-04-13,77.82105906195105,78.42444769399663,77.7218690388177,78.32526397705078,3975300
2021-04-14,78.39963439997332,78.80464920223271,77.80450700536339,77.9119644165039,4569100
2021-04-15,78.3913650170453,79.27579498291016,78.22605465878577,79.27579498291016,6497000
2021-04-16,79.56511276937174,79.68083131266927,79.18489379765307,79.44939422607422,3754200
2021-04-19,79.49068866591365,79.60640716552734,78.94515949718985,79.60640716552734,2882900
2021-04-20,79.48242563556023,80.40817361001797,79.44936230701745,80.25939178466797,4968700
2021-04-21,80.35858046159497,80.9289118338459,80.06928422428834,80.78839111328125,4407000
2021-04-22,80.78013589788621,81.11075658965396,80.16847374450786,80.3503189086914,3207200
2021-04-23,80.53217586721037,80.98678884424953,80.29247141624303,80.82147216796875,5225600
2021-04-26,81.08595314552606,81.54056601380755,80.8710446708671,81.0611572265625,5404600
2021-04-27,81.30087406163207,81.33393739403812,80.8462611237813,81.05290222167969,3091100
2021-04-28,81.25953707146003,81.36699447006364,80.837993804614,80.87931823730469,3509200
2021-04-29,81.41660489864479,81.93733827396217,81.02811856678827,81.57365417480469,3319100
2021-04-30,81.32567983527647,82.07785654970607,81.17689797452043,81.89601135253906,4371300
2021-05-03,82.29275694977999,82.29275694977999,81.55711507298416,81.73896026611328,6844100
2021-05-04,81.35873515419982,82.0199892048827,80.74707925633903,81.20995330810547,6449000
2021-05-05,81.06944666732305,81.06944666732305,79.54030362253874,79.86266326904297,4580300
2021-05-06,79.92051184070674,80.37511846554322,79.56508890541274,80.30899810791016,5649700
2021-05-07,80.36686972797422,81.41660387632754,80.2346163799872,81.36701202392578,5884900
2021-05-10,81.66456848661561,82.30102032517698,81.3339414522442,81.34220886230469,3436700
2021-05-11,80.64791074380109,80.64791074380109,79.64776829766139,80.3172836303711,4036900
2021-05-12,80.12713840595413,80.28418132131488,78.226038156099,78.28389739990234,4601200
2021-05-13,78.52361040689468,79.86264687563896,78.47401856566961,79.30058288574219,5118900
2021-05-14,79.72213453313579,80.52390301692017,79.60641602064999,80.24287414550781,3936600
2021-05-17,80.20980487254859,80.49910113233923,79.92050861275794,80.32552337646484,3320200
2021-05-18,80.34204864501953,80.86278819780443,79.84611131880291,80.34204864501953,3359800
2021-05-19,79.72210992609354,80.08580017089844,78.90381318146652,80.08580017089844,3602500
2021-05-20,80.10236219795212,81.24301884482298,79.87918626966436,80.98678588867188,2466500
2021-05-21,81.18516423072393,81.34221349989613,80.71402272939382,80.90412902832031,3020000
2021-05-24,81.26782492144443,82.21837539901365,81.1934371401795,81.91254425048828,3491500
2021-05-25,82.06131122377064,82.24315639765973,81.55710644387305,81.88773345947266,4243300
2021-05-26,82.03650296423936,82.7142854065076,81.87119263439243,82.25141143798828,4518100
2021-05-27,82.50766300281133,82.51593041302907,81.96213374597991,82.06131744384766,4362900
2021-05-28,82.54071483522206,82.79694776058868,82.2927430127357,82.55724334716797,3409400
2021-06-01,82.96226197712677,84.05332661292468,82.66469832134688,84.04505920410156,4385000
2021-06-02,84.35916503638668,85.11960911666432,83.9872135595033,85.0286865234375,4446100
2021-06-03,84.92948521349763,84.92948521349763,84.31782937282576,84.7145767211914,4187600
2021-06-04,85.1361393046775,85.1361393046775,84.37570151563501,84.75592041015625,3121200
2021-06-07,84.92122591746163,86.1280092021585,84.89642999409305,85.75605773925781,4773100
2021-06-08,85.97094354340898,86.69831776356196,85.87175356994906,86.46688079833984,3935800
2021-06-09,86.71486439995984,86.96282990813602,86.54128034619575,86.58261108398438,3243000
2021-06-10,86.66527703882667,87.42571478176606,86.40904408996765,87.20254516601562,4010100
2021-06-11,87.21907651972028,87.30999911218322,86.42557541783236,86.85539245605469,3274100
2021-06-14,86.86366308919541,87.19429016113281,86.71488752831979,87.19429016113281,3531700
2021-06-15,87.11988927084981,87.19427704009371,86.26026153564453,86.26026153564453,4099600
2021-06-16,86.44211332076011,86.8305996285587,85.54115477409309,85.69820404052734,4498600
2021-06-17,85.4750255099211,85.71472363052942,85.02041257872787,85.59074401855469,5055100
2021-06-18,85.15267239498297,85.52463020535357,84.13600158691406,84.13600158691406,5358000
2021-06-21,84.56578450805038,86.1362578091608,84.144241290432,85.87175750732422,3672900
2021-06-22,85.87176816561568,85.97095815593495,85.36756341731713,85.42542266845703,3088200
2021-06-23,85.42544660796737,85.75607369550072,85.20227694993999,85.27666473388672,3682900
2021-06-24,85.59216386078498,85.59216386078498,84.6265290542816,85.09269714355469,3229000
2021-06-25,85.11764318736832,85.75030422065245,84.9761288256393,85.66706085205078,2739100
2021-06-28,85.81691393704529,85.86686505001738,84.65149381875172,85.41734313964844,3940700
2021-06-29,85.55053733504302,85.90848963983666,85.12599412668554,85.18426513671875,3777300
2021-06-30,85.19257536527275,85.65874974371536,84.6431639545844,84.73473358154297,6640100
2021-07-01,84.93449722036767,85.7586173008784,84.50162792738003,85.10099029541016,6491100
2021-07-02,85.4339793289643,85.7752854317693,85.05105471310233,85.35906219482422,4451800
2021-07-06,85.33409119355976,86.13323905926026,84.7347287065187,85.9833984375,4478800
2021-07-07,85.85019772667553,86.56610216195173,85.57549523258386,86.28307342529297,5085500
2021-07-08,85.51724790397166,86.38298683867873,85.33410862318456,86.04168701171875,6426800
2021-07-09,86.49117555068472,87.46513623921294,86.26641148344802,87.4568099975586,5780200
2021-07-12,87.40688390856563,88.28095528807644,87.22374465944429,88.2060317993164,5627600
2021-07-13,87.9812660808713,88.05618321179527,86.64102680735783,86.97400665283203,5474100
2021-07-14,86.98234063728565,87.83975959133323,86.78255523805691,87.58170318603516,3397400
2021-07-15,87.40688580023973,87.82310906595517,87.34028855347015,87.72321319580078,2990100
2021-07-16,88.03955994426416,88.40583215346261,87.60668412739695,87.66495513916016,6435400
2021-07-19,86.66600525485391,86.84914450024583,85.40068302363493,86.06664276123047,5097800
2021-07-20,86.5327979620498,88.43910091898883,86.40793608690723,88.0978012084961,4999700
2021-07-21,88.25597192196983,88.67219515681438,87.95629703585931,88.08948516845703,4329100
2021-07-22,87.68158324929018,87.68990314075451,86.94070644098589,87.39022827148438,3932400
2021-07-23,87.6982329483829,88.21435203795028,87.39023182406542,88.11445617675781,4128200
2021-07-26,88.03119867584259,88.38082460732168,87.51507966909148,88.15606689453125,2857700
2021-07-27,88.1061455471651,88.79707775296241,87.74819960435109,88.65556335449219,3096100
2021-07-28,88.73045876170772,88.90527809470971,88.07283169438868,88.3475341796875,3577300
2021-07-29,88.66388567911113,89.22162335505823,88.28096102020433,88.36420440673828,3357700
2021-07-30,88.5389991430629,89.67112674915059,88.43910328920975,88.48072814941406,4325800
2021-08-02,88.96355443717256,89.62118789509049,88.11445550120263,88.28926849365234,4089800
2021-08-03,88.45577772197463,88.5889658757644,87.76484551794098,88.39750671386719,5178600
2021-08-04,88.3808362079079,88.73046218527779,87.78980000300292,88.1227798461914,4038300
2021-08-05,88.60559509809627,89.1716588929572,88.38083101794136,89.1550064086914,3294800
2021-08-06,89.28821934313149,89.61287299177107,88.86366982142464,88.99686431884766,2753600
2021-08-09,88.83868784766527,88.87198646842526,88.36419361619473,88.52235412597656,2727800
2021-08-10,88.64723723781526,88.65556348216772,87.56506046134713,87.68160247802734,3771000
2021-08-11,88.03953237501467,88.31423485812547,87.63995531157592,88.19769287109375,3256700
2021-08-12,88.3974787685425,88.43909727485453,87.98125559905289,88.38915252685547,2891900
2021-08-13,88.57230515364999,88.97187590028854,88.28095016108801,88.87198638916016,2601600
2021-08-16,88.788757419421,89.25492548315896,88.54734714325285,88.76377868652344,3166800
2021-08-17,88.38918189258472,88.7055093201088,87.90636133131348,88.67221069335938,3004300
2021-08-18,88.48904266070217,88.53898740547659,87.80643696085347,87.86470794677734,3439200
2021-08-19,87.4235234231425,88.36419197673787,87.28200905083499,88.28926849365234,4069500
2021-08-20,88.0894801697851,89.09673957882407,87.59001358652658,88.73046112060547,3238900
2021-08-23,88.90530152391388,89.08843444535341,88.31425883499396,88.56399536132812,3230600
2021-08-24,88.68051467890379,88.75543815805004,87.78979727788452,88.17272186279297,2867100
2021-08-25,88.15608104002028,88.67219377852521,87.76483018917787,88.11445617675781,3329400
2021-08-26,88.19770324104064,88.43079359357192,87.78980623847063,88.14775848388672,2889400
2021-08-27,88.46408859170346,89.34648621869142,88.37252531778589,89.07177734375,3059300
2021-08-30,89.1133936951137,89.97081250976419,88.88862960034258,89.96248626708984,3600600
2021-08-31,89.68778841799377,90.49526257775402,89.52130165046228,90.38704681396484,4210100
2021-09-01,90.60346388890171,91.90208460253722,90.57017162155651,91.83548736572266,5683100
2021-09-02,92.01863236522563,92.32663984152259,91.27775552459742,92.31831359863281,5207100
2021-09-03,92.09355830849547,92.45151057425089,91.31938277330646,92.33496856689453,4460700
2021-09-07,92.1102111109143,92.18512825115832,90.58683241532177,91.2944107055664,4929300
2021-09-08,91.06965996729322,92.0269748344131,90.84489582707593,91.75226593017578,4265700
2021-09-09,91.25279269954503,91.35268222042912,89.86260214029788,89.88758087158203,6221300
2021-09-10,89.96250332098127,90.1123439622127,88.55566654225628,88.57231903076172,5894700
2021-09-13,89.34646671589095,89.91253047808875,88.92191730647721,89.1716537475586,5725300
2021-09-14,89.64614977603173,89.67944839227509,88.49736974435167,89.01348876953125,3848200
2021-09-15,89.12171867747317,89.687782541479,88.64722443492877,89.2965316772461,4027400
2021-09-16,89.2216040983022,89.79599413822308,88.71381129366007,89.37144470214844,3405200
2021-09-17,89.1800014888767,89.6212035193818,88.39750600783563,88.57231903076172,6964300
2021-09-20,87.59002384302993,88.5390123676632,86.98233508901455,88.03121948242188,6207000
2021-09-21,88.4807271511351,89.12170807404048,88.04785147371736,88.07283020019531,4371800
2021-09-22,88.71382945056143,89.47135886701012,88.32257855204954,88.93026733398438,4650400
2021-09-23,89.18830143646608,89.49630887236744,88.67218241305177,88.75543212890625,4042800
2021-09-24,88.5183846609404,88.87017837184342,87.60538891737988,87.8064193725586,4881000
2021-09-27,87.83992413061566,88.4346248465448,86.54162960498624,86.6253890991211,4311000
2021-09-28,86.1312227693588,86.51652164043644,85.51138831591805,86.0390853881836,7096500
2021-09-29,86.52489510585754,87.10284018784351,86.35736969840873,86.68403625488281,6227000
2021-09-30,86.97720211847769,87.0693394996133,85.2517318725586,85.2517318725586,7019300
2021-10-01,85.804560194941,87.0525942475102,85.30199031404037,86.45789337158203,6106100
2021-10-04,86.3573752949848,86.85156729093487,85.93857133488261,86.47463989257812,5638600
2021-10-05,86.54163953218506,86.60864969135558,85.57838926304031,85.87992858886719,4313800
2021-10-06,85.52813061013578,86.80966948631698,84.59838546654545,86.7007827758789,5587900
2021-10-07,87.16983951460229,87.96556433213347,86.82642365529433,86.93531036376953,4055300
2021-10-08,86.92695217084773,87.03584529440857,86.04746765617273,86.11447143554688,5295400
2021-10-11,86.1312207689884,86.70916586696164,85.720788302216,86.33224487304688,2634200
2021-10-12,86.54164531172744,87.83156220492289,86.30711612940844,87.4630126953125,3666500
2021-10-13,87.35412363927422,88.13309919713898,86.80129938962277,88.09959411621094,3371000
2021-10-14,88.61052674001091,89.25548191100704,88.38436906350307,89.17172241210938,2721900
2021-10-15,89.88370432405426,89.95909236028112,88.71105834222604,89.10472869873047,3065400
2021-10-18,88.73616324270627,89.62402537437148,88.60214294109053,89.33086395263672,3424100
2021-10-19,89.71616393387177,89.89206078926485,89.29736007138163,89.37274169921875,3104500
2021-10-20,89.49839121660928,90.7799301147461,89.43975892683963,90.7799301147461,6018900
2021-10-21,90.7296817322625,90.94746156180793,90.52865763830404,90.90557861328125,4849600
2021-10-22,91.02283885333073,91.6426732316302,90.9390793507185,91.33275604248047,4873000
2021-10-25,91.46677561863592,91.86045233471599,90.79669316590545,91.62592315673828,2625200
2021-10-26,91.80182449044337,92.18712335729047,91.59242251560639,91.87721252441406,2940600
2021-10-27,92.22062759136895,92.22062759136895,91.08985821574448,91.09823608398438,3573000
2021-10-28,91.1819746385384,92.38813177022644,91.1149644889025,92.37137603759766,3681000
2021-10-29,91.96933976512621,92.3295113777552,90.92233000637222,91.33275604248047,5990500
2021-11-01,91.55054314451283,91.96934708133047,90.28575346600009,91.78507232666016,5846500
2021-11-02,92.08660527421908,92.57241295043849,91.50027596914803,92.22061920166016,3405900
2021-11-03,92.27924033709077,92.78180368750857,91.81018206209279,92.53052520751953,2723200
2021-11-04,92.56404260595725,92.89908701432003,91.27412578754691,91.65104675292969,3378800
2021-11-05,92.48028117125094,93.20061800710147,92.03634366493269,92.12010955810547,3209300
2021-11-08,92.4467704163958,92.62266727846685,91.45839300777749,92.04471588134766,2989800
2021-11-09,92.14524801194855,92.40490441923002,91.93584603434964,92.2038803100586,2671500
2021-11-10,91.92747256756735,92.51379557674197,91.74319779598632,91.77670288085938,4021900
2021-11-11,91.91910473523706,91.94423195402507,91.29927657351135,91.92748260498047,2395200
2021-11-12,92.178745815324,92.20387302818084,91.60079435785403,91.8604507446289,3194300
2021-11-15,92.011224894907,92.5305440841982,91.67618046279787,92.50541687011719,2713500
2021-11-16,92.56404790046366,92.63105167361627,91.68455707701105,91.89395904541016,3043900
2021-11-17,91.65942990206436,92.30438515321255,90.43652317294897,92.17874908447266,4667900
2021-11-18,92.30438996359273,92.35465078414892,91.78507714456173,92.19550323486328,2812800
2021-11-19,92.20387098529436,92.28763048977491,91.30763086742725,91.65104675292969,2928800
2021-11-22,91.74318446494644,91.99446936975981,91.03959695617395,91.19873809814453,3352600
2021-11-23,91.39139042688025,92.20387104075553,91.04796815073068,91.93583679199219,3867100
2021-11-24,91.87720461804348,93.21737586358526,91.65942479363027,93.04985046386719,3227600
2021-11-26,91.71806653340657,91.71806653340657,89.92558610965109,90.46165466308594,3514700
2021-11-29,91.13174438476562,91.90234213858088,90.4616554916142,91.13174438476562,4825900
2021-11-30,90.58728000223364,90.82180915121734,89.33086836944382,89.40625,6335800
2021-12-01,90.24386075105572,91.34950276899761,87.90693426963395,87.93206787109375,8641300
2021-12-02,88.36762742616763,91.09823078335175,88.16660333319453,90.5705337524414,7134400
2021-12-03,90.67105944450331,91.0982412829419,89.49002918247942,90.26900482177734,7798400
2021-12-06,90.81344294787526,92.5137858868289,90.81344294787526,91.85208129882812,7212400
2021-12-07,92.60592534728117,93.44353322890402,92.37977403103704,93.17549896240234,5363400
2021-12-08,93.1755073913833,94.07174765017913,92.97448327093196,93.84559631347656,5542400
2021-12-09,93.48541816497188,93.51892324780142,92.4635355052147,92.48866271972656,3724500
2021-12-10,92.95771223009363,92.97446157353848,92.37138296248295,92.7734375,3828200
2021-12-13,92.58917406943209,94.0549878316857,92.31276194055846,93.64456176757812,6555000
2021-12-14,93.38488630494369,93.56916103250637,92.00283223866356,92.44676971435547,5924500
2021-12-15,92.72318123956767,93.90421130925546,92.4467755213015,93.74506378173828,6675800
2021-12-16,94.03822200167383,94.5826683330152,93.2006142274379,93.71155548095703,6178900
2021-12-17,93.55242275819454,94.6245597831138,93.38489735402544,93.59429931640625,7201700
2021-12-20,92.61429280533572,93.13361193412784,91.81856796341194,92.8655776977539,6071100
2021-12-21,93.58594630051945,94.34816627091787,93.39329364533101,93.91261291503906,4251000
2021-12-22,94.18899347151387,94.9679689721804,94.0801067593236,94.8758316040039,4517500
2021-12-23,95.11036635186422,95.23600240700962,94.28113004526304,94.77532196044922,6977700
2021-12-27,94.7863204956551,96.40117639715103,94.71022429689918,96.38426971435547,9185100
2021-12-28,96.32508318051038,96.84082406855465,96.10525760926114,96.73936462402344,3630400
2021-12-29,96.93383064665775,97.60175750175812,96.42654630557922,97.39038848876953,3842900
2021-12-30,97.43264232077149,98.2189351771764,97.43264232077149,97.8131103515625,3990400
2021-12-31,97.83004141154237,98.67551753448419,97.77931490831655,98.08368682861328,5440300
2022-01-03,98.25277955035119,98.27814280198406,95.92772021043103,97.31430053710938,9845000
2022-01-04,97.58484104817228,98.1428583197016,97.1113765393378,97.1959228515625,5330700
2022-01-05,97.0268466063309,97.06066642702397,94.31286888780608,94.41432189941406,6928300
2022-01-06,94.53268303911645,94.87933134500476,93.50965770660866,94.49886322021484,5974500
2022-01-07,94.2536828546768,94.56650489794059,93.64493900225825,93.87321472167969,6999300
2022-01-10,93.29826484549858,93.42508752136804,92.17378034350887,93.33208465576172,6571900
2022-01-11,93.2306412494262,93.56883295971663,92.0385233724786,93.475830078125,5568500
2022-01-12,93.48428731617979,94.16067074161855,93.44201093316346,93.58574676513672,4331700
2022-01-13,93.84782807777383,94.26210947667039,93.23908437708613,93.39972686767578,3921700
2022-01-14,92.90090972325541,92.99391260846849,91.45514639467558,92.55426788330078,6465300
2022-01-18,91.94550987380437,92.07233255682767,90.97321123791849,91.58195495605469,5828700
2022-01-19,92.07235203890434,92.46127028545804,90.34757995605469,90.34757995605469,5111000
2022-01-20,90.46593296995651,91.56505436192904,89.13007932752097,89.18926239013672,6982000
2022-01-21,89.22309086134344,90.12775002079792,88.74116974743723,88.96945190429688,8031500
2022-01-24,88.06478286882866,89.36681022668746,85.90035993203037,89.13853454589844,15646100
2022-01-25,88.16623172032423,89.45980890181997,87.11784334029372,88.78343200683594,9942900
2022-01-26,89.29919484484655,90.34758348302553,86.80503628850154,87.3968734741211,9589300
2022-01-27,87.92107322475019,88.66509645130371,85.57910685596153,85.95111846923828,7459300
2022-01-28,86.06945990668234,88.74116072878098,85.07179796256075,88.73270416259766,6924500
2022-01-31,88.41143597050366,89.9924786077476,87.98869791834471,89.82337951660156,7457700
2022-02-01,89.74727926974154,90.15310414009944,88.96098632664435,89.50209045410156,9610000
2022-02-02,89.9671166296021,90.90558918423994,89.85720060618434,90.64349365234375,4619300
2022-02-03,90.06855225863802,90.51665348174056,89.61199446987234,89.67963409423828,5453100
2022-02-04,89.09624193644288,89.84871492002736,87.95485083946959,88.7918701171875,6865600
2022-02-07,88.72425264148389,89.27380687576459,88.47060726376209,88.66506958007812,5860900
2022-02-08,88.6143407791257,88.93562579933051,88.03096670383052,88.25078582763672,6106100
2022-02-09,89.17235729635934,90.31374863883175,89.17235729635934,90.24610900878906,5746600
2022-02-10,89.01171922873259,90.24611351148445,87.61668242923184,88.11551666259766,6948000
2022-02-11,88.56362440209503,88.90181614336667,86.78812582350761,87.31231689453125,5679000
2022-02-14,87.43066309811289,87.97176714064038,86.14553615925834,86.51754760742188,5350200
2022-02-15,87.27003165014702,87.81113576107674,86.98256646282633,87.29539489746094,3612600
2022-02-16,87.38840445160767,87.92105203732739,86.76275398498082,87.70123291015625,4333000
2022-02-17,87.37148160867059,87.6335835395856,86.65282834100216,86.77119445800781,4847000
2022-02-18,86.55138881221048,87.46449807815647,86.12865077132915,86.24701690673828,4809500
2022-02-22,85.91728215926489,86.55138922360086,85.36772141341292,85.93418884277344,6656900
2022-02-23,86.6612884624793,87.03329996002958,84.47995887306706,84.51377868652344,6201000
2022-02-24,82.86511297355676,86.20474093220463,82.61146756763412,85.93418884277344,9479200
2022-02-25,86.28081953012442,88.13240739388232,85.89189493360392,88.00558471679688,5870300
2022-02-28,87.27849466897365,87.6251364920091,85.78199846211126,86.69511413574219,7296900
2022-03-01,86.91493931904381,87.43913033449859,85.77354150694138,86.23855590820312,8896200
2022-03-02,86.55139011273035,88.29306880318123,86.4245674084662,87.85342407226562,6946100
2022-03-03,88.34378512926611,88.86798256962791,87.43067595477162,88.57206726074219,6517000
2022-03-04,87.80267892263885,89.06243632225572,87.57440324705223,88.97789001464844,6438500
2022-03-07,88.78342848392515,88.99479746468364,87.1770229400668,87.21929931640625,6506200
2022-03-08,87.17702378368348,88.35223481203568,86.50064045852318,86.79656219482422,7090600
2022-03-09,88.2592384606252,89.01171157893218,87.98868640067741,88.13241577148438,5785900
2022-03-10,87.20240870657885,88.563625810249,86.96567641906596,88.35225677490234,4034900
2022-03-11,89.02864297598975,89.4429244917376,87.59132962163424,87.6505126953125,5381600
2022-03-14,88.14933549430681,88.30152144256034,86.57674951251045,86.96566772460938,4539900
2022-03-15,87.74350526071987,88.20851967807359,86.7542998097716,87.5490493774414,5245000
2022-03-16,88.19159924806472,89.00325543172788,86.71201625222179,88.58897399902344,6561300
2022-03-17,88.26769666300252,89.95864868164062,88.25078353055292,89.95864868164062,3844300
2022-03-18,89.90791573476184,90.26302056103307,89.41754455171403,89.95864868164062,5815300
2022-03-21,90.02628846080582,90.44056989993221,89.02016994388593,89.40908813476562,4571900
2022-03-22,89.95018805062136,90.1869202904577,89.4429037580478,89.63735961914062,4749800
2022-03-23,89.26076503082528,89.68581629287684,88.51267714449088,88.6316909790039,4595400
2022-03-24,88.65720197281746,89.21826632280298,88.31715963167294,89.19276428222656,3893400
2022-03-25,89.583819267003,90.30641174316406,89.26928542213973,90.30641174316406,4495100
2022-03-28,90.39141648592229,91.26702117919922,90.20439286487897,91.26702117919922,4130800
2022-03-29,92.16813665371593,94.09787348753028,92.07462483432744,93.94485473632812,5350500
2022-03-30,93.5622975149061,93.73232193987693,92.84821438733458,93.26476287841797,5216200
2022-03-31,93.64731011719503,93.9278390597551,92.12562561035156,92.12562561035156,7466900
2022-04-01,92.55068379696101,93.95334807112201,92.25314266169639,93.91934967041016,6568700
2022-04-04,93.95333594799884,94.15736524055693,92.63568081717692,93.46028137207031,6311800
2022-04-05,93.19674830394572,94.35288839107133,92.72069291010634,93.00122833251953,4993700
2022-04-06,92.62719209377165,94.19988083712187,92.18514153071973,94.10636901855469,5050800
2022-04-07,93.56231115422337,93.63882377805625,92.55918960085282,93.1712646484375,5338200
2022-04-08,93.30726532771607,93.73231663744504,92.64418632226182,93.32426452636719,5941000
2022-04-11,93.07773492406537,93.58779520371368,92.12562413159343,92.3211441040039,4315700
2022-04-12,92.36364802453461,93.02672700933687,91.82807924006504,92.18512725830078,5094800
2022-04-13,92.24463718076355,92.97572595336828,91.9471025606961,92.83970642089844,4673100
2022-04-14,93.20526405253509,93.61331622216436,92.36366415452564,92.44017028808594,4464700
2022-04-18,92.2531487511324,92.771711954098,91.61557168051267,92.06613159179688,4256900
2022-04-19,92.54217740305162,94.32739171729601,92.44866559025975,94.0723648071289,7536100
2022-04-20,94.41239344457371,95.95108357334767,94.34439016520717,95.63654327392578,5395900
2022-04-21,96.12111763943454,96.41015594690336,94.88847124680181,94.97348022460938,4820700
2022-04-22,94.73543116319297,94.82894296345832,93.24775168631253,93.30725860595703,4917800
2022-04-25,93.01821856314875,93.45177267546295,91.52204275939819,93.06922912597656,6032300
2022-04-26,92.79720966365028,93.36677689040059,91.47954794371765,91.53905487060547,6217500
2022-04-27,91.59005437347288,92.32964598702826,90.85896560212431,90.93547821044922,6007100
2022-04-28,91.38604136680873,92.90772599669717,90.41692479582687,92.61019134521484,7235300
2022-04-29,92.0405962401598,92.16811291427906,88.13862881817542,88.35965728759766,9573900
2022-05-02,88.30016658988097,88.86973382169404,84.46620173554795,86.22591400146484,11885700
2022-05-03,86.51494348269638,87.82410233663083,85.93687342363143,87.29704284667969,7245400
2022-05-04,87.35654127493838,88.47867639976009,85.80935486820287,88.30015563964844,8686700
2022-05-05,87.93460923142544,88.39366538350167,85.28228695912972,85.94536590576172,8884000
2022-05-06,85.33330812198336,85.60534073111403,84.04965769321285,84.92526245117188,9398500
2022-05-09,84.1601504181068,84.1601504181068,80.88725697677837,81.1847915649414,8491700
2022-05-10,82.10291668990642,82.68098675976023,79.06805044461612,79.70562744140625,12528300
2022-05-11,79.8756487607801,81.39733336915899,79.36558843891042,79.53560638427734,9095800
2022-05-12,79.39109519374891,80.24970078607586,78.95754097583362,80.15618896484375,8312300
2022-05-13,80.85327157963276,82.29844363366188,80.33470839283862,82.27294158935547,7536700
2022-05-16,82.07740714674804,82.45144787369223,81.58434609103979,81.75436401367188,4614200
2022-05-17,82.73199193366712,82.89351351709388,81.64386154920386,82.86801147460938,4492000
2022-05-18,82.62147297029354,82.74048681428094,80.14767131505256,80.46221160888672,5130300
2022-05-19,79.81612534387833,81.06577709007091,79.81612534387833,80.10516357421875,6365100
2022-05-20,80.84475923254496,81.04028569219085,79.35707962237701,80.615234375,4471300
2022-05-23,81.31231867344364,81.77987123317924,80.14767572376809,81.55034637451172,4662400
2022-05-24,81.17630895129716,82.39195613079553,79.96066177179877,82.23893737792969,5895300
2022-05-25,81.9158992202691,83.15704842230117,81.67787149464228,82.93601989746094,4589300
2022-05-26,83.25056585703193,83.85413805509307,82.9275291341423,83.03804016113281,4355200
2022-05-27,83.47157985624601,85.28229613500727,83.47157985624601,85.26529693603516,4990000
2022-05-31,84.48321056820276,84.78075172498167,83.76062451410269,84.21968078613281,6276900
2022-06-01,84.50021004360039,84.59372185986743,82.4429630572634,83.52259063720703,4607100
2022-06-02,83.2080568765791,84.71274241302639,82.19643898958282,84.67023468017578,5450800
2022-06-03,84.0071480044685,84.45770139479515,83.31856689742357,83.53958892822266,4989900
2022-06-06,84.23667575435019,84.40670019050336,83.072039174104,83.27606201171875,5445300
2022-06-07,82.86800789954059,84.46619852205122,82.54496474662373,84.42369079589844,6489200
2022-06-08,83.87962994883695,84.09215561901387,82.29843844385927,82.47695922851562,4566100
2022-06-09,82.12841431282592,82.58747050410581,80.52172088623047,80.52172088623047,4358600
2022-06-10,79.46758464134706,79.68011026658137,78.68548541130164,78.73649597167969,7260100
2022-06-13,76.9852930054197,77.02780073172843,74.47749281164675,74.80052947998047,8559700
2022-06-14,75.05557299992186,75.20008891165388,73.64439931377825,74.23097229003906,8707300
2022-06-15,74.92803350077891,77.02778770424382,74.73251355867069,75.99066162109375,8851100
2022-06-16,74.18844750790896,74.80902523003229,73.66989091356172,73.99292755126953,8083300
2022-06-17,73.96745713620938,75.53164340114725,73.87394529583041,74.55402374267578,7791800
2022-06-21,75.24259437133232,76.40723095934851,75.20858948387482,75.59113311767578,5933100
2022-06-22,74.80051931355229,77.52934763886185,74.79202295806006,76.5517349243164,6250200
2022-06-23,76.83406447064607,78.2285628968572,76.7912924896916,78.0061264038086,6139300
2022-06-24,78.5622060755605,79.7684828552524,78.33121259988374,79.66582489013672,4656500
2022-06-27,79.60595228292486,80.41013476220516,79.07552877469308,79.54606628417969,3784200
2022-06-28,80.01659323957622,80.62401020401754,78.46810783060731,78.5793228149414,4735900
2022-06-29,78.13445331158204,78.24566829159056,77.22759987667119,78.0916748046875,4606700
2022-06-30,77.54414879323097,78.90442576864177,76.96239630868699,77.94624328613281,6402600
2022-07-01,77.82646056848284,79.57171778164671,77.68102409915667,79.34928131103516,4512500
2022-07-05,78.5450938982585,79.15251080535505,77.27893110030844,79.12684631347656,5154400
2022-07-06,79.37494459085883,80.03369698647698,78.71619872232384,78.98140716552734,3428900
2022-07-07,79.46050571996017,79.89682170684121,78.98997475853682,79.19529724121094,3032400
2022-07-08,79.02417820530162,79.36638008921338,78.39964736570583,78.77607727050781,3509800
2022-07-11,78.51942998616222,78.92152443411655,77.99756355716833,78.60498046875,3453200
2022-07-12,78.19435433615492,79.09264440986315,77.74093079508052,78.29701232910156,4396100
2022-07-13,77.41582658827488,78.49378115985223,76.92818156040879,77.92058563232422,5572400
2022-07-14,76.62873053515378,77.56124834888521,76.52606604746099,77.21903991699219,4494500
2022-07-15,78.47667088537132,78.9044298955831,77.76658936191947,78.52799987792969,5124800
2022-07-18,79.0755198149856,79.16107029963044,77.6639139735531,77.9719009399414,3397900
2022-07-19,78.6734227145671,80.08502850858096,78.58787223279606,79.99092102050781,3659100
2022-07-20,79.84548999416106,80.7780014051033,79.40917402216414,79.8027114868164,4212400
2022-07-21,79.96527525096619,80.44436328271964,79.03275715820621,80.43580627441406,5062800
2022-07-22,80.91488935240568,81.36831282199199,80.23902938802993,80.8550033569336,3615200
2022-07-25,80.9405533361618,81.45386279798312,80.58123736559527,80.99188232421875,3252800
2022-07-26,80.98332213790528,81.51373902314381,80.77799315611958,81.07742309570312,3337300
2022-07-27,81.27420576351405,81.76185073701177,80.58123830830255,81.56507873535156,4160900
2022-07-28,82.10405257681231,84.28561927020921,82.09549557036758,84.20862579345703,4100300
2022-07-29,84.20862490928583,84.97003529778563,83.86641645300782,84.66204833984375,3301300
2022-08-01,84.22574033796145,84.43961982742006,83.57555138950784,83.97764587402344,3572700
2022-08-02,83.95197211941444,84.19152262255989,82.84835320648719,82.89968872070312,4731300
2022-08-03,83.41300272989643,84.02897671746607,83.1221297508131,83.16490173339844,3107000
2022-08-04,83.27611166258609,83.404440656716,82.53181524538344,83.03656768798828,2884200
2022-08-05,82.42915241108517,83.31033484706309,82.1382794437885,83.26756286621094,2719300
2022-08-08,83.8407551080818,84.61072253183805,83.52421113190321,84.01185607910156,4694200
2022-08-09,84.12309504342976,84.48241107339341,83.75522200501412,84.4738540649414,3403700
2022-08-10,85.43200855007998,85.88543194250613,85.09835712821611,85.7571029663086,3165200
2022-08-11,86.133540751806,86.50997070912504,85.31224436708726,85.55178833007812,2151600
2022-08-12,86.06509493505898,87.08316327150064,86.0394304437341,87.02327728271484,3423700
2022-08-15,86.84363695441368,87.50238296484953,86.6896434481049,87.37405395507812,2135300
2022-08-16,86.98907290091829,87.5793824258706,86.82652238776689,87.14306640625,3680800
2022-08-17,86.35598445478136,87.13450239964324,86.09932645748219,86.6211929321289,3683400
2022-08-18,86.62974130401786,86.84362077141968,85.6458944485528,86.04798889160156,2263400
2022-08-19,85.53467247166836,85.87687436982507,84.84169861561053,85.14112854003906,2788800
2022-08-22,84.47383735198743,84.54228035189207,83.19911748241105,83.28466796875,3517500
2022-08-23,83.19911791177832,83.24189641871041,81.8987335422977,82.21527099609375,5605300
2022-08-24,82.29228401014413,83.1905740539468,82.22384099906827,82.68582153320312,2292200
2022-08-25,82.94246515654827,83.94342614898203,82.77136417219394,83.91775512695312,2129200
2022-08-26,84.00331510886431,84.00331510886431,81.77041259074365,81.80463409423828,3187200
2022-08-29,81.31697149577016,81.90727435383565,80.91487707557238,81.0688705444336,2833800
2022-08-30,81.37686282073311,81.37686282073311,79.71715605046731,79.9481430053711,3643600
2022-08-31,80.40158507755446,80.76090107358205,79.39207356936902,79.57173156738281,4100800
2022-09-01,79.09261696936352,79.73425531100925,78.28843468625048,79.71714782714844,4746100
2022-09-02,80.41012371781083,80.5641171973022,78.41677201789027,78.60498046875,3561800
2022-09-06,78.93864110626376,79.64872259583636,78.50233163616568,79.31507110595703,4591800
2022-09-07,79.31506298297666,81.02609876695308,79.28084148404712,80.8635482788086,3681100
2022-09-08,80.44434486910274,81.36830574206357,80.20480090805735,81.08598327636719,3408300
2022-09-09,81.34265385339162,82.24950085416619,81.00044534441187,81.96717834472656,4129900
2022-09-12,82.2922787681847,82.91680325498697,82.18961425811058,82.76280975341797,2737500
2022-09-13,81.14587459031343,81.3683110803417,79.34073123061387,79.5973892211914,4824900
2022-09-14,79.26373958998755,79.50328357231014,78.13445615397828,78.69054412841797,5301500
2022-09-15,78.71620144340936,78.94718839755802,77.15060216691084,77.23615264892578,6727800
2022-09-16,76.83406894996071,77.33027095296471,76.22665195749069,77.24472045898438,6807800
2022-09-19,76.5517466962201,77.1677141186273,76.03843072025512,77.13349914550781,4467100
2022-09-20,76.41487393413128,76.48331694639539,74.87493879361318,75.25992584228516,5850800
2022-09-21,75.78177550907813,76.22664193553734,74.04507525398233,74.07073974609375,7128900
2022-09-22,73.84830875972924,73.8825302607832,72.87301882448484,73.12967681884766,6743600
2022-09-23,72.38250078423805,72.75435859261832,71.36205423550516,72.15766143798828,8982100
2022-09-26,71.76849907158116,71.8203906535703,69.3989902246852,70.1340560913086,8119600
2022-09-27,70.73941124755436,71.21503900935544,69.02713415082809,69.20008850097656,10015000
2022-09-28,69.83137001900157,70.92100067410797,69.12224677312246,70.6356201171875,9000200
2022-09-29,69.92651195824966,69.92651195824966,68.08452238011573,68.56015014648438,8576300
2022-09-30,68.92336109506182,69.82273827680294,68.75040673609793,69.3298110961914,9023600
2022-10-03,70.39349767198655,71.00749420715921,69.21738958839829,70.56645202636719,8718400
2022-10-04,71.38800790665012,72.52952389898515,71.28423132633374,71.99335479736328,6439300
2022-10-05,71.01614032571861,71.12855999062263,69.41628293827874,70.58374786376953,6518400
2022-10-06,70.38483595747135,70.67021653148083,68.47366229739939,68.62067413330078,7820800
2022-10-07,67.9720954712895,68.3526029590182,66.51925649734473,66.96894836425781,6913700
2022-10-10,67.06407691785004,67.63483156596945,66.23387754239069,66.33765411376953,6549500
2022-10-11,66.29441764658115,67.47051911239086,65.51610986952755,67.0121841430664,7189700
2022-10-12,67.02085303157493,67.02085303157493,65.8966296319303,66.31172943115234,6634400
2022-10-13,64.98858747494225,67.85102342318956,64.56484471532094,67.52240753173828,8561200
2022-10-14,68.04127327659639,68.56014287477723,65.74959207036407,65.84471893310547,7320700
2022-10-17,67.06407493189832,68.58609168033608,67.0121833488527,68.32666015625,5823800
2022-10-18,69.45085906840819,70.0389129445994,68.43041283024651,69.07035827636719,5609200
2022-10-19,68.39584589761434,68.62069185621948,66.93436366114665,67.34945678710938,6452100
2022-10-20,67.3840434655769,68.13640876676372,66.86517380169684,67.05542755126953,4959700
2022-10-21,67.28890886026606,67.61753133460518,66.19063497452551,67.58293914794922,6060100
2022-10-24,68.13640657749843,68.41313749586199,67.08136788942944,67.57429504394531,4918000
2022-10-25,67.80778567460732,70.35889843400915,67.80778567460732,70.22917938232422,5815800
2022-10-26,70.16000214170684,70.8345399594932,69.7103168609683,70.18595123291016,5746800
2022-10-27,70.57510690099566,71.1026262976782,70.06488030190555,70.28972625732422,5239600
2022-10-28,70.00433075045792,72.0192810281536,69.80543393033659,71.83767700195312,4651400
2022-10-31,71.17180315500394,72.14900776136805,70.98154941268152,71.75985717773438,5112200
2022-11-01,72.53814445169604,72.75434064514769,71.56958972761454,71.73389434814453,4751100
2022-11-02,71.28421494507229,72.14035009313535,69.62382962828795,69.76219177246094,7240200
2022-11-03,69.12225637708707,70.19458779106516,68.34394865815737,69.66706848144531,5231600
2022-11-04,70.22054025684143,71.09397496536579,69.2692780642613,70.61834716796875,5664800
2022-11-07,70.99019838883875,71.38800529996607,70.14271277278567,70.61834716796875,5545800
2022-11-08,70.80859222909876,71.58690003551318,70.3848494336343,70.83454132080078,5578400
2022-11-09,70.66157799416338,71.44853547140725,69.92651210079659,70.10811614990234,5510300
2022-11-10,72.64192778488686,75.3832941904434,72.59868590304382,75.23628234863281,8312600
2022-11-11,75.26222280021494,76.00593828283537,74.9422566352679,75.22763061523438,5928000
2022-11-14,74.81254918320036,74.9076760571906,73.34241078376031,73.39430236816406,6181900
2022-11-15,74.3715149590468,74.7087806037126,73.40295331926077,74.18991088867188,5283900
2022-11-16,73.99963534971728,74.28501591825622,73.34239705187184,73.5153579711914,4258200
2022-11-17,72.60734396120229,73.16945550097628,72.29602084987471,73.0137939453125,4463400
2022-11-18,73.88722481893932,74.23313350469822,73.19539425185097,73.9391098022461,3854100
2022-11-21,73.67966606673303,74.3974390706926,73.45482675770707,74.32825469970703,3505900
2022-11-22,74.64824114207246,74.82984520083927,74.16396365202766,74.7347183227539,3514700
2022-11-23,74.63958076749668,75.15845697293213,74.18989553360899,74.79524230957031,4423800
2022-11-25,74.86443167709541,75.2881744485337,74.86443167709541,75.27088165283203,1524100
2022-11-28,74.84714348047689,75.20170189532388,73.08298131015934,73.25593566894531,4032700
2022-11-29,73.31647853920148,74.5617711743972,73.08298946899559,74.46664428710938,6035700
2022-11-30,74.29367586972961,76.22214255242561,73.7402074492865,76.17025756835938,7077800
2022-12-01,76.72370863759184,77.29446317568086,75.3832895562777,76.00593566894531,5038900
2022-12-02,75.10657381613821,76.16161254208384,74.7952506970793,75.7811050415039,3953700
2022-12-05,75.55626090339912,75.55626090339912,74.2331344324722,74.39744567871094,5983200
2022-12-06,74.55311097522345,74.58770316552724,73.37700289603691,73.69697570800781,5276900
2022-12-07,73.54996279453623,74.62229428745871,73.40294433840353,73.84398651123047,6206700
2022-12-08,74.0774875925115,75.03739288972538,73.93911882309821,74.36286163330078,3994400
2022-12-09,74.12071074462476,74.94226033343857,73.9391067128537,74.2244873046875,4572500
2022-12-12,74.39744205711216,74.80389200573691,73.55859966914788,74.79524230957031,5115900
2022-12-13,76.8620825619866,77.37230910391673,75.30547363939165,76.17890167236328,6864400
2022-12-14,76.12700349609203,77.06097264647923,75.2795181023507,75.66001892089844,6553300
2022-12-15,74.81253510069507,75.34005435796556,74.23312426878879,74.64822387695312,5325500
2022-12-16,73.86993804913722,73.86993804913722,71.91552856903897,72.71977233886719,8166400
2022-12-19,72.64192562911492,72.64192562911492,71.36204117929098,71.79443359375,3776100
2022-12-20,71.45717719206009,72.02793841919794,70.79129569151809,71.61283874511719,6614800
2022-12-21,72.08846738028545,73.00513723232932,71.99334051664486,72.2268295288086,7101700
2022-12-22,71.62521479181352,71.96724724777685,70.59034547373439,71.92340087890625,6619400
2022-12-23,71.70414256934019,72.58991541939156,71.38841930105204,72.56360626220703,3539500
2022-12-27,72.53730010986328,72.76532396663656,71.8970882883961,72.53730010986328,3961900
2022-12-28,72.68638713101751,73.02841955809602,71.19547689457461,71.30072021484375,5168000
2022-12-29,71.80061511764728,73.01965515480032,71.59012847464405,72.8617935180664,5398400
2022-12-30,72.3355941772461,72.66008272665384,71.47612373308627,72.3355941772461,4897700
2023-01-03,72.94072163970449,73.54585903440655,71.61644496030776,72.40574645996094,5906600
2023-01-04,73.01089174455778,74.70351688988094,72.94072952201725,74.04576110839844,6860200
2023-01-05,73.45814992905322,73.45814992905322,71.87953375574268,72.05493927001953,6839500
2023-01-06,72.41451719012534,74.24746655158559,72.09002196968467,73.99313354492188,5962000
2023-01-09,74.22991963901437,74.83505699895832,73.70371643912415,74.01943969726562,5699200
2023-01-10,73.90541592406271,74.1860580444336,73.20381396865349,74.1860580444336,8040700
2023-01-11,74.7385871440566,76.86971583411747,74.7385871440566,76.8434066772461,5663300
2023-01-12,77.17665327975818,77.93088019936594,76.41365441242411,77.8168716430664,5890600
2023-01-13,77.00125800511557,77.64146970676815,76.76446224288773,77.33451843261719,4153800
2023-01-17,77.44853628498706,77.95720228090663,77.2468282910775,77.55377960205078,3943900
2023-01-18,77.77302427983447,78.03612920256893,76.29087948443356,76.42243194580078,5984200
2023-01-19,76.00148010253906,76.85217183475814,75.95762704711969,76.00148010253906,4696800
2023-01-20,76.01901330295192,76.93110194109461,75.1332338202593,76.90479278564453,4251100
2023-01-23,76.91355233923933,77.69408845120766,76.42243029783076,77.25558471679688,5154100
2023-01-24,77.04511703706585,77.77303495767259,76.29966190835258,77.44853973388672,3810600
2023-01-25,77.09774848939637,77.6064078594582,76.73817212829715,77.48362731933594,4953300
2023-01-26,77.9221357599853,78.3694115774273,77.50117579501236,78.35186767578125,3939000
2023-01-27,78.17646761904525,79.527060310658,78.17646761904525,79.22887420654297,4972100
2023-01-30,78.59742758100151,79.43935411756978,78.18523291714223,78.2203140258789,4737700
2023-01-31,78.30800535844219,79.95677715242826,78.17645288703599,79.86030578613281,5449600
2023-02-01,79.43057975368785,80.8951808709881,78.57988129302927,80.3514404296875,9787400
2023-02-02,81.07934632288068,82.90352365526853,81.05303716662148,82.17560577392578,5218600
2023-02-03,81.02673081776034,81.07058387373623,79.63229195941435,80.632080078125,5353000
2023-02-06,79.63229901558445,80.14095837837742,79.22886959976199,80.04448699951172,3787500
2023-02-07,79.66735729340593,80.23741350092533,78.8166656473643,79.86907196044922,5912700
2023-02-08,79.50073056658286,79.93923431301626,79.21131648808813,79.49195861816406,4886900
2023-02-09,79.81646440456856,80.27250541739788,78.41325356774328,78.62373352050781,2905100
2023-02-10,78.2729172308215,79.04468140090704,77.84318544108355,78.89559173583984,3270300
2023-02-13,79.08854013723732,79.71998663590374,79.00084072154176,79.59720611572266,2921900
2023-02-14,79.34286511931522,79.94800240130706,78.49216682174288,78.96575164794922,4217600
2023-02-15,78.48339884973257,79.29901608767905,78.26414697599466,79.28147888183594,3669900
2023-02-16,78.16767981312616,79.20254898037315,77.54500526120314,78.50971221923828,4493100
2023-02-17,78.23784752553054,78.45709942646221,77.45731129349677,78.20276641845703,4299600
2023-02-21,77.71164930704037,77.72042125713301,76.29089448871665,76.63292694091797,4926400
2023-02-22,76.82585821325937,76.97494788736209,75.59804633427521,75.94007873535156,4456500
2023-02-23,76.4049180757148,76.71186945196344,75.67700003272651,76.5101547241211,6074900
2023-02-24,75.65068423119867,75.71207450106051,74.78244181181842,75.16832733154297,5065400
2023-02-27,75.89624274290966,76.43121794405111,74.95784482617648,75.28233337402344,5170800
2023-02-28,75.24724044757731,76.15932229002543,75.08937884195441,75.17707824707031,7261100
2023-03-01,74.65087833430128,74.87013020203368,73.63354645632565,74.22991180419922,7041800
2023-03-02,73.70371340381026,75.21216742146704,73.59847009175174,75.09815216064453,5208800
2023-03-03,75.69452648068243,76.41367247036789,75.4752745729608,76.23827362060547,4542100
2023-03-06,76.58906912445129,76.65923133263014,75.76467990594087,75.94007873535156,3893700
2023-03-07,75.88746743822168,75.95762965288489,74.01067168772161,74.16853332519531,6540600
2023-03-08,74.1334541211014,75.45773751996053,74.09837301286915,75.01923370361328,5750400
2023-03-09,75.14200749393216,75.21216970410055,73.14243134138944,73.30029296875,5974200
2023-03-10,73.1950428189734,73.34413248338265,70.49385819904083,70.8709716796875,10351000
2023-03-13,70.50263174179823,72.75654072844335,70.23952681780166,71.80060577392578,16288000
2023-03-14,73.01965721980731,73.33538050220385,71.71291103226278,72.49345397949219,8706400
2023-03-15,71.30947829893853,72.66007066351222,71.300713041409,72.4408187866211,10284900
2023-03-16,71.79184448648373,72.64254295055889,70.99376433860714,72.28296661376953,10324300
2023-03-17,71.98478005221804,72.05494226084105,70.57279738610356,70.64295959472656,9103200
2023-03-20,71.17792841347772,71.75674985569124,70.54648197394596,71.44979858398438,6300300
2023-03-21,71.91461512051734,72.10755784140649,70.51140445637303,71.13407897949219,5024500
2023-03-22,70.7218904914041,70.74819964815468,68.45920933633835,68.47675323486328,8283600
2023-03-23,68.82757063514758,69.71334363829335,67.80146649034376,68.04702758789062,6274400
2023-03-24,67.72813402915733,69.80975858486454,67.51554433940157,69.79204559326172,8380000
2023-03-27,70.20836234404548,70.46524461516192,69.60601933959053,69.71231079101562,4956700
2023-03-28,69.19854565104042,69.85403431152908,68.93280353451927,69.54400634765625,4213800
2023-03-29,70.36780989386513,71.17388272702598,70.24379868876346,71.0853042602539,6364000
2023-03-30,71.76736694620082,72.23684566741044,71.66107548774907,72.01539611816406,4838000
2023-03-31,72.43171885599307,73.62755188226248,72.31656751811637,73.55668640136719,6148200
2023-04-03,73.46810511700647,74.07044816535091,72.60001990452918,72.97205352783203,7582700
2023-04-04,73.12264005993757,73.2732241236455,72.38742597274671,72.8746109008789,6243400
2023-04-05,72.67087243035253,73.1669171730114,72.37855745352738,72.48485565185547,7024100
2023-04-06,72.74175632507563,73.02521150099463,72.16598609827325,72.98091888427734,7008200
2023-04-10,72.63544332757019,73.33522462913744,72.21911714427421,73.3175048828125,3972100
2023-04-11,73.45924439854974,74.22989125919602,73.16692937298352,73.62754821777344,4839400
2023-04-12,74.28302549039125,74.38932368999048,73.14920506041092,73.2732162475586,5920500
2023-04-13,73.32636832978119,73.3706609396492,72.35199173561563,73.05177307128906,3884400
2023-04-14,73.09605213248138,73.53009804293443,71.36874863774878,71.9179458618164,5078300
2023-04-17,71.91795324664746,73.43266725712759,71.91795324664746,73.41494750976562,5148900
2023-04-18,73.49468075007265,73.50354062470518,72.8746179297751,73.24665832519531,4189600
2023-04-19,72.8746225197466,73.84900604757033,72.60888708697118,73.68070220947266,3624200
2023-04-20,73.23778555974737,73.31750414309603,72.57343699942967,72.95433044433594,4604400
2023-04-21,72.98089352766219,73.31749432020916,72.35197778579429,72.96318054199219,5136600
2023-04-24,72.95434079789447,73.29094168330819,72.12168832153468,72.6885986328125,3673500
2023-04-25,72.28112785511006,72.53801013017504,71.89138126372146,71.97109985351562,5127500
2023-04-26,71.82937244087837,72.47600809726418,71.12073793922555,71.28018188476562,5128500
2023-04-27,71.52820395858858,73.09606378386748,71.40419275243562,72.892333984375,6439300
2023-04-28,73.00749571875758,74.1501763594985,72.82147888302369,73.78700256347656,5352800
2023-05-01,73.79585107048246,74.07045312730968,73.12264925696176,73.23780059814453,4817200
2023-05-02,73.05178274394153,73.20236682446587,71.45734319102404,71.9976806640625,5442500
2023-05-03,72.35198619816207,73.14920580804727,71.65220491604633,71.7142105102539,7538900
2023-05-04,71.67880791955538,72.7329102224654,71.24476857757715,72.30772399902344,7231800
2023-05-05,72.73288261138678,73.67182643582315,72.71516286482958,73.51238250732422,4560600
2023-05-08,73.3529470148774,73.58325643988582,72.78603670570587,73.08721160888672,4896000
2023-05-09,72.73289091936564,73.08721155184732,71.97110392486644,72.77718353271484,4522000
2023-05-10,73.48581910293446,73.76041438698185,72.72403209741198,73.47695922851562,6331600
2023-05-11,72.95433832474072,72.98977106275741,72.21912421662782,72.67088317871094,5175400
2023-05-12,72.81260952410265,72.89233487652183,72.06854227807808,72.66202545166016,3293800
2023-05-15,72.78603969864737,72.97205651792099,72.3520004536756,72.53801727294922,3477400
2023-05-16,72.3608542027874,72.45829254150671,70.71326907657463,70.72212219238281,5401000
2023-05-17,71.17389011392247,71.80280607881222,70.52726115708145,71.67879486083984,4849000
2023-05-18,71.37762849461902,71.70536953978309,70.78414525673924,71.33333587646484,4009000
2023-05-19,71.65221702823376,72.0242506563683,70.87271703241323,71.21817779541016,4803400
2023-05-22,71.28018043762056,72.08625326507746,70.90814682494813,71.65221405029297,4839100
2023-05-23,71.49276845939063,72.23684242568115,70.8904254421473,70.97900390625,5460000
2023-05-24,70.58039739191845,70.77527406767727,69.3757113582309,69.45543670654297,4910700
2023-05-25,69.79203206326837,69.95147598920124,68.92394696472205,69.44657135009766,4810700
2023-05-26,69.56172892954619,70.37666162072973,69.25170092291155,70.2437973022461,3230700
2023-05-30,70.49183137986235,71.28905121328937,70.30581454508018,70.5095443725586,4449400
2023-05-31,70.3235160313503,71.02329739518682,70.07549362555582,70.86385345458984,4673800
2023-06-01,70.77527284544391,71.28903738937144,70.1109242394318,70.87271118164062,4016600
2023-06-02,71.65221753641842,72.80375792664469,71.51934645168399,72.60002136230469,5114900
2023-06-05,72.51143422753282,72.91004067600292,71.96223696336875,72.09510803222656,3936600
2023-06-06,72.44943276042994,72.9366176965471,71.92680832862,72.7860336303711,4728200
2023-06-07,73.1137716984684,74.3184575844885,72.76831100037028,74.12358093261719,3825200
2023-06-08,73.7869903292375,73.91100153249843,72.86575942065357,73.66297912597656,3097900
2023-06-09,73.68955960419204,73.82242393705506,72.9366256747447,73.23780059814453,3199400
2023-06-12,73.18464208100926,73.2732205401464,72.59115221277355,73.25550079345703,4072500
2023-06-13,73.16693362564541,73.81356931753339,72.9454840645762,73.72499084472656,3693700
2023-06-14,74.02615324726597,74.52219806289283,73.38837747968644,73.99958038330078,5042700
2023-06-15,73.72498698390712,74.51334683938043,73.23779527182633,74.38933563232422,4661000
2023-06-16,74.54877806965106,75.00939014966661,74.17673769790734,74.336181640625,4576900
2023-06-20,74.07043899196728,74.15901744967344,73.05176983308874,73.45923614501953,3826600
2023-06-21,73.05178253334363,73.28209196990205,72.48487219574157,73.01634979248047,4691300
2023-06-22,73.11378028062387,73.17578588094275,71.53706065128343,71.97109985351562,5114800
2023-06-23,71.53706107049379,72.14825720347484,70.95243104282956,70.97900390625,3956400
2023-06-26,70.97899734121637,72.72402063086233,70.88155901228467,72.61772918701172,3246800
2023-06-27,72.91003952833972,73.71611904411297,72.40513488111031,73.51238250732422,3845900
2023-06-28,73.44151832816881,73.76925927594394,72.96318657828066,73.6186752319336,4691000
2023-06-29,73.40190721289311,74.46790533557524,73.15108412520318,74.44103240966797,5033400
2023-06-30,75.07704615847824,75.25621037926993,73.80501094573016,74.85309600830078,5758500
2023-07-03,74.73663871212649,75.91909514184408,74.46789581856609,75.587646484375,3632400
2023-07-05,75.4264171820834,76.23263918939752,74.73665364130287,75.75786590576172,5766400
2023-07-06,74.76350785230639,75.26515393819744,73.77812868312812,75.17557525634766,5609000
2023-07-07,74.79934920984789,75.4891126564962,74.63810483039013,75.00538635253906,5865300
2023-07-10,74.77247362895524,75.39057820065095,74.5664364935847,75.32786560058594,3855600
2023-07-11,75.5339043780672,76.44761795944969,75.35474699643645,76.40283203125,4038400
2023-07-12,77.4330078748492,77.53154648992344,76.74323756932947,76.81490325927734,5361600
2023-07-13,76.80594889719197,77.32551493528594,76.37596839522354,77.30760192871094,5067100
2023-07-14,77.02094694743487,77.20906427370471,76.66262530169458,77.15531158447266,5618100
2023-07-17,76.95822409982384,77.24487998594178,76.51032385061359,76.65364837646484,5610700
2023-07-18,76.77905908424543,76.88655760330401,75.587642793737,76.23262023925781,4605100
2023-07-19,76.68054568004604,77.44197497893227,76.6626326715246,77.09261322021484,5363700
2023-07-20,76.79699568263995,76.87761446371785,75.8832751572561,76.84178161621094,5667100
2023-07-21,77.04782689702674,77.4151016624319,76.85970955361178,77.20011138916016,4767700
2023-07-24,77.2269682994806,77.90777866377138,77.1732224509158,77.83611297607422,4990600
2023-07-25,77.5494588602789,78.08693786165477,77.20009716766377,77.28071594238281,4968100
2023-07-26,77.1553011306902,77.79131871935705,77.11946828752947,77.63008117675781,7377400
2023-07-27,78.03319336381954,78.22131067583955,75.88327048665089,75.94597625732422,8010000
2023-07-28,76.85073658071738,77.0388538921846,75.73994571730387,75.88327026367188,5025800
2023-07-31,76.08931298496877,76.80594943810206,75.84744297079341,76.37596893310547,6121600
2023-08-01,76.17887600612548,76.51927773871189,75.84742735783821,76.25054168701172,4641600
2023-08-02,75.6145369566397,75.98181167317556,75.32787418453043,75.81160736083984,4147000
2023-08-03,75.07704359491416,75.09496343358956,73.98416580585874,74.98746490478516,6454100
2023-08-04,74.79040156399985,75.45329902967727,74.11855101173937,74.37833404541016,5148300
2023-08-07,74.57541071634543,75.3457998903187,74.43207931913311,75.30996704101562,3906500
2023-08-08,74.70977365964013,75.00538950681386,74.10958887980237,74.82622528076172,3854800
2023-08-09,74.58436511996658,75.22934269087605,74.31562218728207,74.81726837158203,2960200
2023-08-10,74.97850944254583,75.59661405968637,74.3335387346271,74.53060913085938,4451100
2023-08-11,74.25290976551811,74.75455590489985,74.01999970034113,74.64706420898438,3654700
2023-08-14,74.52165469840938,74.52165469840938,73.93042301715003,74.15437316894531,3376700
2023-08-15,73.57210452022187,73.82293444175482,73.16003704361398,73.32128143310547,3398400
2023-08-16,73.37502466339924,73.42877050816469,72.37172560981189,72.41651153564453,3703700
2023-08-17,72.48818200636798,72.95400213982299,71.80737847965082,71.8342514038086,4069800
2023-08-18,71.32364840983028,72.21048911726811,71.21614987415862,72.0582046508789,3307400
2023-08-21,71.88800254211053,71.91487546824578,70.8040845700168,71.39530944824219,3789800
2023-08-22,71.6461340107096,71.88799716224322,71.37739110063572,71.6013412475586,3380200
2023-08-23,71.84319412809934,72.81962018298564,71.84319412809934,72.73004150390625,3257800
2023-08-24,72.93608760441577,73.73334963967868,72.38964865875245,72.45235443115234,4523800
2023-08-25,72.55089707955466,73.00775735208175,72.19257543118866,72.50611114501953,4252000
2023-08-28,72.80171038310785,73.58105935081298,72.80171038310785,73.18690490722656,3448800
2023-08-29,73.16003292313837,74.1006262812659,72.90024993056585,74.0737533569336,3515300
2023-08-30,74.09166046747183,74.53956072915483,74.01104170088838,74.34248352050781,3042100
2023-08-31,74.35144985821532,74.46790147591668,73.79605102539062,73.79605102539062,3410200
2023-09-01,74.26187161706028,74.50373477357874,73.72439262025105,73.92146301269531,3403900
2023-09-05,73.70647812602758,73.8587625998575,73.03462762268957,73.0615005493164,3578000
2023-09-06,72.96295605400437,73.20482604300486,72.36277129294066,72.90921020507812,3681300
2023-09-07,72.67630328996566,73.68856238478479,72.67630328996566,73.36607360839844,5056100
2023-09-08,73.41981613425847,73.6168933591702,72.90921006717635,73.07941436767578,3317400
2023-09-11,73.17795680880513,73.31232143789657,72.72109656664465,73.08837127685547,2813600
2023-09-12,72.93609280219162,73.20483575129542,72.56881806179466,73.05255126953125,2959200
2023-09-13,73.04358160714746,73.11524729527294,72.0761153207019,72.25527954101562,3989000
2023-09-14,72.66734788920557,73.72439288159113,72.66734788920557,73.56314849853516,3926600
2023-09-15,73.19586747232552,73.5183562406586,72.99879024340903,73.28544616699219,3784500
2023-09-18,73.28545382267781,73.28545382267781,72.44340580354783,72.63152313232422,3117700
2023-09-19,72.50612418113775,72.83756612707334,72.09405660347578,72.30008697509766,2742500
2023-09-20,72.89131134924897,73.25858611223072,72.35382541798981,72.36278533935547,3827800
2023-09-21,71.82529524339293,71.93279378006625,69.8724495842014,69.89932250976562,6202200
2023-09-22,69.92619585645693,70.31139040550221,69.3170511471392,69.37080383300781,5061200
2023-09-25,69.09310837113094,69.37081124695125,68.7885394011298,69.30810546875,3928200
2023-09-26,68.8960358315995,69.03936039118818,67.80315787276555,68.0450210571289,5220800
2023-09-27,68.28687249908869,68.66310705437695,67.22982767631557,67.58814239501953,6657600
2023-09-28,67.83870505797289,68.5170921085526,67.70302626767494,68.2366943359375,6659600
2023-09-29,69.14121329142323,69.43969836145456,68.03770253890735,68.4356918334961,6630600
2023-10-02,68.20956043464179,68.47186402323125,66.75328900381616,67.17840576171875,7564300
2023-10-03,66.80755696972736,67.06986745612411,65.65881770513087,65.86685943603516,7121000
2023-10-04,66.21961699004132,66.68092209245386,65.43268556838576,66.671875,8748100
2023-10-05,66.52715836531817,67.12413537098878,66.2467536966623,67.04273223876953,5306900
2023-10-06,66.44576353672558,67.63972472218629,65.80355782115086,67.22364807128906,5919900
2023-10-09,66.78945711884926,68.20955384227474,66.71710108463321,67.95628356933594,3848200
2023-10-10,67.97438161692664,68.8788976546744,67.65780238389686,68.28191375732422,4585700
2023-10-11,68.83366209002035,69.51204904931932,68.69798331797875,69.46682739257812,6128600
2023-10-12,69.24974512144604,69.3311551527048,68.10101279853639,68.45377349853516,4429000
2023-10-13,68.77940033844938,68.97839497089944,67.97438161692664,68.28191375732422,5860800
2023-10-16,68.76131196601143,69.28593296847298,68.06483759446856,69.09598541259766,4381800
2023-10-17,68.45378217136688,69.90100662406704,68.45378217136688,68.99649047851562,5419300
2023-10-18,68.48091144755125,68.71608756012137,67.47689804874773,67.53117370605469,4853700
2023-10-19,66.94323626383965,67.53117308944158,65.79449699058648,65.93017578125,8238400
2023-10-20,66.02966959769591,66.44574613965445,65.44173280328795,65.4869613647461,5874400
2023-10-23,64.88094618341881,65.74928085539511,64.66385733974184,64.84476470947266,6906600
2023-10-24,65.10706777792238,65.85781084853332,65.08897359256225,65.67691040039062,5755200
2023-10-25,65.00757203745016,65.25178833845544,64.17541201345053,64.265869140625,6254500
2023-10-26,64.5914937858616,65.93922075439673,64.54626522345778,65.49600982666016,8144400
2023-10-27,65.74022796500981,65.74022796500981,64.22968779073031,64.44676971435547,12043000
2023-10-30,64.83571062802922,65.3331972150337,63.867878732237585,64.85379791259766,7041000
2023-10-31,65.36936912049416,66.02966884534781,64.74525776512235,65.95730590820312,5964700
2023-11-01,66.04775561353085,66.42765758011976,65.61359179587133,66.36434173583984,7021600
2023-11-02,67.47689083654691,68.73416749870009,67.32312477591736,68.54421997070312,6450300
2023-11-03,69.68393195175334,71.10402217239552,69.66583776244458,70.18141174316406,6394100
2023-11-06,70.0366771594602,70.08190572176353,68.81558188727715,69.16834259033203,4432100
2023-11-07,69.07789479759151,69.22261378041756,68.49900506446738,68.59849548339844,5235300
2023-11-08,68.79750398325962,69.08694890813425,68.5261532479523,68.82463836669922,4398300
2023-11-09,69.05979697213779,69.1050255336492,67.58543833905489,67.73920440673828,4922800
2023-11-10,68.08292298642698,68.51709374557164,67.5583088994694,68.37236785888672,3943800
2023-11-13,67.86585187102804,68.09198092932198,67.3955064661776,67.80253601074219,3791200
2023-11-14,70.00955393722977,72.18943434956344,69.87387512961146,71.56532287597656,7493800
2023-11-15,71.5020028780501,72.42460629478096,71.43868702495006,71.77335357666016,6033400
2023-11-16,71.90902799798926,72.1261099238416,71.39345411102121,71.61958312988281,4879800
2023-11-17,72.23466291907314,72.25275020633055,71.26683087939846,71.56532287597656,4379000
2023-11-20,71.48391113081898,72.08993530273438,70.9050213395997,72.08993530273438,4225000
2023-11-21,71.78239153916834,71.85475447662363,71.40249646889242,71.5833969116211,3703600
2023-11-22,72.23465682736263,72.44269166737728,71.61053850549823,71.93616485595703,5280200
2023-11-24,71.76430119452081,72.19847194157582,71.42963466747352,72.14420318603516,1893600
2023-11-27,72.18038800236124,72.804499422737,71.84571455889146,72.4065170288086,5790800
2023-11-28,72.2165555826438,72.94921825002453,71.84570760364454,72.88590240478516,5811300
2023-11-29,73.41051208981291,74.10698628060119,73.30196769995005,73.39241790771484,4605400
2023-11-30,73.33815728820566,73.97131571361393,73.07584682599102,73.92609405517578,4118600
2023-12-01,73.86279046681034,75.75322586552495,73.64570162701781,75.74417877197266,7182800
2023-12-04,75.41855480663739,76.31403077215147,75.24670142915248,76.29593658447266,6740500
2023-12-05,75.88889550769706,76.01552719850692,75.40045602846922,75.78939819335938,6149900
2023-12-06,76.16929465749759,76.68486852261778,75.50900181491176,75.56327056884766,4405000
2023-12-07,75.60848948234786,76.01552582480349,75.26477588506242,75.78034973144531,6631500
2023-12-08,75.51804587770576,75.84367221983229,74.88488737963198,75.65372467041016,3416900
2023-12-11,75.40045788636587,75.99743488619214,75.29191347689303,75.86176300048828,3143200
2023-12-12,75.85270978721728,76.09692606268808,75.41853908526906,75.8165283203125,3158400
2023-12-13,75.92508777883826,78.99139697282395,75.71704602810325,78.72003936767578,5649600
2023-12-14,80.18535293431115,81.48785141414513,80.17630584113651,80.99037170410156,6918500
2023-12-15,80.800414403184,80.84563606178037,79.27178018389593,79.85066986083984,7666400
2023-12-18,80.23057246201711,80.29388831073344,79.57932668989629,79.6697769165039,6353800
2023-12-19,80.04967359086157,80.5019316337478,79.97731064778135,80.27580261230469,5786900
2023-12-20,80.3572095209585,80.91801200479891,79.24465854772545,79.2989273071289,6072600
2023-12-21,79.98384179075761,80.20360082339857,79.14142634395587,80.00215911865234,4430000
2023-12-22,80.3134765625,80.95445024653259,79.9105792174517,80.3134765625,5100300
2023-12-26,80.2860196955415,81.12843519342836,80.20360568704488,80.90867614746094,4336600
2023-12-27,81.06433756823417,81.40313829074263,80.69806783855199,81.30241394042969,5383600
2023-12-28,81.20169323034744,81.87928771972656,81.09181021071258,81.87928771972656,3879100
2023-12-29,81.58627061436871,81.6503672938598,80.81711046047569,80.90867614746094,5331500
2024-01-02,80.62482380712053,81.73278473399341,80.2860230664347,81.6045913696289,6057900
2024-01-03,80.96362267262361,80.96362267262361,79.49855056882198,79.65421295166016,5159600
2024-01-04,79.4985393949039,80.04794048335658,79.15973868045137,79.50769805908203,5609900
2024-01-05,78.93083072376767,80.00217101244587,78.47299526252537,79.30625915527344,3805800
2024-01-08,79.26046470079808,80.533246593875,79.07733332945432,80.44168090820312,5372100
2024-01-09,79.66336709496252,80.22192689439457,79.27878699942342,79.90144348144531,3819000
2024-01-10,80.06626682425265,80.36843291600549,79.69999706205095,79.99301147460938,3649900
2024-01-11,79.82818235742486,79.82818235742486,78.79347684591453,79.25131225585938,5512700
2024-01-12,80.04794617744804,80.30433290456273,79.32456534822342,79.72746276855469,3070300
2024-01-16,79.27878574377011,79.63589682483098,78.88504698952168,79.14143371582031,5125800
2024-01-17,78.06094904004951,79.04987534969315,76.9072016787986,77.6946792602539,4898900
2024-01-18,77.81371749057251,78.10673190415795,76.71490820011608,77.27346801757812,4537800
2024-01-19,77.45658986303823,78.45467467091372,76.8705611080708,78.19828796386719,6188700
2024-01-22,78.4729937947017,79.42529237459487,78.30817275229681,78.66529083251953,4203000
2024-01-23,78.96745366855122,79.23299905848639,77.85949275703749,78.12503814697266,4821800
2024-01-24,78.92166725701777,78.99491561050525,76.95297367050989,77.0079116821289,3265600
2024-01-25,77.9327447521264,78.39973883062314,77.61226135943805,77.99684143066406,4394300
2024-01-26,78.15251343313956,78.37227250294036,77.6031122656301,77.77709197998047,2783200
2024-01-29,77.75876519904195,78.44551832147204,77.54816482033124,78.28985595703125,3591900
2024-01-30,77.95106606149402,78.22577014302486,77.41082355010236,77.55732727050781,4580900
2024-01-31,77.81371292403222,78.40889339550111,76.66912434657009,76.81562805175781,8892900
2024-02-01,76.73321274968846,78.23491224243821,76.31199805092938,78.20744323730469,8950700
2024-02-02,77.08117691751956,77.72214375540946,75.9457469535369,77.2368392944336,7935800
2024-02-05,76.27538059170384,76.27538059170384,75.38717879610995,75.61609649658203,6269400
2024-02-06,75.73513160081639,76.77899576180734,75.4604345503531,76.63249206542969,5482300
2024-02-07,76.90719361012125,76.98044895559782,76.09224710323357,76.52261352539062,5074200
2024-02-08,76.30285577201188,77.36503035542057,76.30285577201188,77.14527130126953,3697200
2024-02-09,77.09947646639861,77.39249083498012,76.39441304344152,77.26429748535156,3478100
2024-02-12,77.41081665470715,77.84118308396343,77.11780225398161,77.28262329101562,3949000
2024-02-13,75.61609860003892,75.70766428557214,74.66380010126277,75.6893539428711,6203500
2024-02-14,76.01899287729039,76.71490469753803,75.65273011654207,76.28453826904297,5264400
2024-02-15,76.98045919446857,78.14335826802125,76.93467285095228,78.06095123291016,5164800
2024-02-16,77.14525920905507,77.70381891473167,76.59585816678671,77.25514221191406,4781000
2024-02-20,76.80647373752547,77.42913023837394,76.44021096080314,77.11780548095703,4739900
2024-02-21,77.28261899023114,77.65804039557426,76.98044594148234,77.54816436767578,4053000
2024-02-22,77.79540362434807,78.08841805098156,77.52985820864663,77.6946792602539,5000600
2024-02-23,77.74046455480985,78.1067343296694,77.46576047716147,77.65805053710938,4695600
2024-02-26,77.45659058672908,77.86864664348704,76.65996145182201,76.80646514892578,5943300
2024-02-27,77.22768351122717,77.57564293850758,76.73322735269736,76.8980484008789,3857800
2024-02-28,76.50428846706268,78.15249150718185,76.42187447274962,77.67634582519531,5170700
2024-02-29,78.29901228318913,78.7476890203608,77.97852889949507,78.33563995361328,6595400
2024-03-01,78.21660748798934,79.2696304321289,77.40166093663258,79.2696304321289,6560900
2024-03-04,79.04987175253845,80.05710836163094,78.49131193562071,80.01132202148438,5319000
2024-03-05,79.580936859029,80.15780683409581,78.67441791619378,79.04068756103516,4722600
2024-03-06,79.55347529989909,79.73661364853967,78.96744655627658,79.43444061279297,4999400
2024-03-07,79.85565580111177,80.04794584565074,79.02239894144289,79.4161376953125,3164100
2024-03-08,80.12120261968334,80.60650707207455,79.93807123667271,80.3318099975586,4546400
2024-03-11,80.15782721842862,80.6431316522023,79.60842610445869,79.94721984863281,3467200
2024-03-12,79.80070814078333,80.10288116826284,79.08648606565974,79.77323913574219,3309000
2024-03-13,79.63589144248766,80.13035451807909,79.11395936036568,79.37034606933594,3418600
2024-03-14,79.04071799528319,79.19638038382381,77.51154914923464,78.17998504638672,4155000
2024-03-15,77.42911963632544,78.30816275492167,77.41080929440234,78.00599670410156,4214300
2024-03-18,78.1799704585572,78.454674493207,77.8961147458292,78.0426254272461,3030800
2024-03-19,77.96937262761465,78.30816636390861,77.54816488383427,78.01515197753906,4165700
2024-03-20,77.52983885780586,78.76599294331852,77.20935550023046,78.52792358398438,4605800
2024-03-21,78.86673199455026,79.43445046674178,78.61950392573361,79.09564971923828,3753200
2024-03-22,79.13443944988236,79.30989904281695,78.04471299358279,78.1001205444336,3923200
2024-03-25,78.17400019751832,78.46028193136246,77.61990356445312,77.61990356445312,5262400
2024-03-26,77.82306410244519,77.9154194093701,77.28744136917243,77.305908203125,4923000
2024-03-27,78.19245898192959,79.32836295163041,78.00776247183006,79.3006591796875,5191400
2024-03-28,79.44842825672127,80.13181391316706,79.44842825672127,79.86400604248047,4626900
2024-04-01,80.10411156565432,80.10411156565432,78.37717703506236,78.52493286132812,5331200
2024-04-02,77.91541833619418,77.9800628227188,77.23202571211019,77.53678131103516,5116000
2024-04-03,77.35208866523207,77.7122518290105,77.0288662164208,77.61990356445312,3632700
2024-04-04,78.25710513919891,78.62650521302083,76.85339331354008,77.12120819091797,5953600
2024-04-05,76.85340696382939,77.70302235251964,76.65947347591454,77.51832580566406,4789000
2024-04-08,77.76765640152138,78.42333821421535,77.68454508031768,78.34945678710938,3866900
2024-04-09,78.6357535394643,79.39302062988281,78.46952383445921,79.39302062988281,4075600
2024-04-10,77.06579224957379,77.30590335020823,75.66208044851454,76.10536193847656,8332800
2024-04-11,76.6409821351027,76.79798191445944,75.5974334962163,76.36393737792969,7145900
2024-04-12,75.90219723360943,76.07765681830718,75.16339704358266,75.45891571044922,5451200
2024-04-15,75.95761155116173,76.03149298589284,73.75969171082187,74.17526245117188,5478600
2024-04-16,73.8427955996917,73.92591396681897,72.91929889577501,73.13170623779297,6598800
2024-04-17,72.98393622255479,73.3071586280692,72.54989168698401,72.5960693359375,5554700
2024-04-18,72.8915902371131,73.06705685372893,72.2820790714288,72.60530853271484,4158300
2024-04-19,72.64225989996008,73.27946788534342,72.61454907822927,72.95624542236328,4585600
2024-04-22,73.23329097832904,73.75044687463944,72.73460191586372,73.6026840209961,3846100
2024-04-23,73.74121800486168,74.58160347405587,73.62116595742883,74.27684783935547,5484100
2024-04-24,73.99055189640625,74.54464846050197,73.54727041769762,74.41535949707031,4513600
2024-04-25,73.6765698789486,74.11061448047987,73.20558456178476,73.99056243896484,4082800
2024-04-26,74.10136307962392,74.77551867834815,73.87972587480104,74.0274887084961,3367700
2024-04-29,74.3507301522211,75.01564898279305,74.3507301522211,74.78477478027344,4374000
2024-04-30,74.25836954055475,74.60929573361007,73.4918656245894,73.51956939697266,7003900
2024-05-01,73.41798276277967,74.9140498536503,73.29793073623063,73.54727172851562,7204200
2024-05-02,74.2399076493248,74.74783371076728,73.46417371445429,74.58160400390625,4804800
2024-05-03,75.87449955007595,76.31777406309787,74.9048251035433,75.08029174804688,4270000
2024-05-06,75.62515083392225,75.75443981960709,74.84941691981318,75.14493560791016,3044800
2024-05-07,75.73596603235305,76.09612918023332,75.5235586920982,75.85601806640625,3667300
2024-05-08,75.44045533858304,75.44045533858304,74.96947000095285,75.21881103515625,4129800
2024-05-09,75.8190843302126,76.82569948553335,75.8190843302126,76.76105499267578,5452200
2024-05-10,76.88110441308335,76.96421573861085,76.31777083210457,76.54864501953125,5649800
2024-05-13,76.83492255933739,77.25050030143242,76.43781869683093,76.79798889160156,2848700
2024-05-14,77.3151414034702,77.73071208164968,76.98268204263847,77.38902282714844,3099700
2024-05-15,78.52493349705226,78.88509669328519,78.27559245570698,78.46028900146484,3544900
2024-05-16,78.5341580503711,78.75579527946462,78.28481000263547,78.40486907958984,2577000
2024-05-17,78.4972150777472,78.58956333340049,78.1093481765712,78.3956298828125,2791700
2024-05-20,78.23864691926896,78.46952111010924,77.84154302919484,77.93389129638672,2842800
2024-05-21,77.74918858911532,78.0354703083972,77.58295890307926,77.90618133544922,2655100
2024-05-22,77.63836739184188,77.95235993403995,76.97344863963015,77.2043228149414,3888000
2024-05-23,77.20433570562018,77.20433570562018,75.495867932201,75.54204559326172,4061100
2024-05-24,75.90220589795103,76.02225794810316,75.49586504247986,75.59745025634766,2317800
2024-05-28,75.95759941925785,76.26235500455722,75.01563593691102,75.09874725341797,3046600
2024-05-29,74.34149025487653,74.48001618002365,74.03673462869712,74.36919403076172,3203100
2024-05-30,74.73858940031955,75.49585642452263,74.73858940031955,75.45891571044922,2748800
2024-05-31,75.92065629800184,76.92727127775247,75.58819695108605,76.87185668945312,4176900
2024-06-03,77.28744082583476,77.28744082583476,76.29929964188287,76.69640350341797,3301600
2024-06-04,76.47475587196438,77.61065985960352,76.47475587196438,77.28743743896484,2720700
2024-06-05,77.33360188535944,77.44442401177533,76.73332769728302,77.19507598876953,2373300
2024-06-06,76.83493887947233,77.36133182802475,76.51171637522474,77.34286499023438,4002100
2024-06-07,76.1238367333952,76.81645928997258,76.06842918349972,76.61328887939453,3227900
2024-06-10,76.37316766907944,77.13043461578317,75.81907110612646,76.87185668945312,2450800
2024-06-11,76.51169212781893,76.95497359725063,76.29005491596304,76.59481048583984,3261700
2024-06-12,78.21093181082999,78.81119898345838,77.1766130492799,77.2781982421875,4123500
2024-06-13,77.4536671122311,77.84153401696376,77.00114867765598,77.5921859741211,2619900
2024-06-14,77.32438943521785,77.79536772585874,76.94575236884079,77.57373046875,2178600
2024-06-17,77.12121086757996,77.6568335952053,76.79798843391278,77.26896667480469,2168100
2024-06-18,77.47214525804988,77.86001221942051,77.305915553788,77.57373046875,3073600
2024-06-20,77.3336150478158,77.61066688815083,77.10274086277694,77.35208892822266,2432900
2024-06-21,77.49983522879069,77.712242553068,77.01962008297956,77.54601287841797,2337000
2024-06-24,77.58296766135483,78.92203519479108,77.46290856883505,78.14630126953125,2834300
2024-06-25,78.01700816027335,78.053941829859,76.77028191726649,77.18585968017578,2445900
2024-06-26,76.65022110318738,77.18585084524275,76.50245825887409,76.94573974609375,3287900
2024-06-27,77.06580092026918,77.72148981258731,76.89034132897093,77.69377899169922,4244800
2024-06-28,78.061219539208,78.65025955269854,77.72462728387274,78.31366729736328,4090500
2024-07-01,78.24821960941135,78.44456390383405,77.10754664183479,77.57503509521484,3274800
2024-07-02,77.79941880115268,78.06121116425817,77.49087474464683,77.93966674804688,3141400
2024-07-03,78.02382015589778,78.48196397701437,77.85552402704649,77.86487579345703,1571500
2024-07-05,78.01448506024431,78.22952578082216,77.58439648578006,78.0799331665039,3217000
2024-07-08,78.17342257544881,78.51936661146706,77.9770782739167,78.33236694335938,3239200
2024-07-09,78.14537116969565,78.57545968855567,77.55633115620512,78.31366729736328,2123200
2024-07-10,78.63155630171735,78.95879679188023,78.13601968328392,78.89334869384766,2482400
2024-07-11,79.90312546761069,81.43648702157417,79.90312546761069,81.15599822998047,4363500
2024-07-12,81.81048648338383,82.29667137868655,81.47389419690181,81.77308654785156,3562600
2024-07-15,81.92268192114301,82.42757032394094,81.68893768651292,82.32472229003906,2928700
2024-07-16,82.84830306927641,83.36254321381078,82.41821455444203,83.33448791503906,3029300
2024-07-17,83.23163880757659,84.46580800515854,83.23163880757659,83.90482330322266,4757200
2024-07-18,83.43732759956242,84.88654449227532,82.96049456774404,83.16618347167969,4464700
2024-07-19,83.28775337954387,83.42800135706021,82.66132049772045,83.01660919189453,2809000
2024-07-22,83.2596965983166,83.96092928005432,82.66131194723168,83.87677764892578,3244400
2024-07-23,83.74588460187877,84.39102097599849,83.37189239755854,83.81133270263672,2655400
2024-07-24,83.76457354154691,84.30686183284651,82.49301157340356,82.57715606689453,3844900
2024-07-25,82.88571094129591,83.8487360921276,82.128374734675,82.30602264404297,4723200
2024-07-26,82.91375126179175,84.0357206814925,82.6893588045131,83.74588012695312,3326000
2024-07-29,83.87677965217513,84.45646791758061,83.13814702044019,84.17597198486328,3371100
2024-07-30,84.49386733086028,85.02680389309725,84.17597146684976,84.83045959472656,2854000
2024-07-31,84.98005017776032,85.5877865916204,84.2881692665835,84.53126525878906,5633800
2024-08-01,85.51298389899904,85.84957614374845,84.58735879259183,85.38208770751953,6988100
2024-08-02,85.17639042380407,86.13941544719475,84.56865403882423,85.33533477783203,5223600
2024-08-05,83.66173077220742,85.10158882833106,82.67065047127282,82.89505004882812,6852600
2024-08-06,82.87635214514995,85.42884223003924,82.5304081229077,84.53126525878906,7321600
2024-08-07,84.9052572429322,85.87763415780613,83.8487358238742,83.95158386230469,4998600
2024-08-08,83.96093525336913,84.9426567976609,83.69913570824977,84.77436065673828,5981200
2024-08-09,85.10158986960622,85.3259894499072,84.24141287837429,85.16703796386719,4133800
2024-08-12,84.86785176193547,84.87720352844757,83.94222660985562,84.54061126708984,2925500
2024-08-13,85.13898788863045,85.37273209621691,84.66215484113522,85.27923583984375,3111300
2024-08-14,85.42884648650812,85.90567959500969,85.01745434586391,85.5036392211914,2966300
2024-08-15,85.6345385856487,85.82153826253212,85.06420918775211,85.43819427490234,4054400
2024-08-16,85.43818590987784,85.73737823028988,85.00809739511726,85.39144134521484,2260900
2024-08-19,85.3914429476758,86.10202026367188,85.38209118124466,86.10202026367188,2629800
2024-08-20,86.19552795978392,86.33576879670582,85.69999131383827,85.99918365478516,4934200
2024-08-21,86.0926807210027,86.5040657352963,85.67193680641688,86.45732116699219,2965900
2024-08-22,86.50405888633279,86.79390657342537,86.22357009879143,86.70975494384766,3182300
2024-08-23,87.08374963017248,88.73866277079307,87.0276532977134,88.61711120605469,8040200
2024-08-26,88.98175994133462,89.16875962250353,88.43012693183036,88.57971954345703,2748500
2024-08-27,87.92523223098227,88.77605753645624,87.85043236384163,88.71060943603516,1859300
2024-08-28,88.6919179494337,88.92566219721667,87.94393350320487,88.36467742919922,2664100
2024-08-29,88.31791356781784,88.46751328979192,87.73822534512927,88.09352111816406,3379500
2024-08-30,88.49556627254705,88.99110289527825,87.8504299196967,88.94435119628906,3490000
2024-09-03,88.57971764088568,89.29030214744823,88.34597339442638,88.89761352539062,5160800
2024-09-04,89.12199913616193,89.97283155168931,88.68255884535617,89.1500473022461,3041100
2024-09-05,89.73909488910802,89.88868749860484,88.70126985664919,88.86021423339844,6269400
2024-09-06,89.00044632709405,89.01914272495421,88.06546950133045,88.77604675292969,6965800
2024-09-09,88.78540700589491,89.93543175017508,88.63581440879221,89.76713562011719,2906400
2024-09-10,90.02892466490077,91.1041495039648,89.78582867868367,91.0667495727539,6001000
2024-09-11,90.24396280917719,90.99194714569805,89.21548969644147,90.88909912109375,3872100
2024-09-12,91.09480540323194,91.33790140990496,90.31877281524645,91.27245330810547,2713200
2024-09-13,91.86147957814336,92.24482352759705,91.63708712153814,92.22611999511719,3402700
2024-09-16,92.60946019963498,92.94605243758551,92.2354680315447,92.53466033935547,4144500
2024-09-17,92.65621481435397,92.9086625868579,91.66514152470704,91.88953399658203,2990700
2024-09-18,92.02977674547991,93.10500160939807,91.6464327916877,91.77733612060547,5097000
2024-09-19,92.57207602856307,92.60947596506963,91.19765867850815,91.7960433959961,4450200
2024-09-20,91.27245211541151,91.6838371213577,91.10415597965371,91.431396484375,3708500
2024-09-23,92.05782956240455,92.44117353556511,91.88018165939766,92.33832550048828,3320700
2024-09-24,91.97367878513177,92.73100777965017,91.67448646713495,92.4692153930664,3279000
2024-09-25,92.56271150427138,92.76840756005453,91.64643101941218,91.85212707519531,2466000
2024-09-26,92.0110923984039,92.06718873721111,90.76757124391443,91.02001190185547,4776900
2024-09-27,91.77711045610062,91.99396934544446,91.09826379652363,91.13597869873047,4932800
2024-09-30,90.97568737942817,91.91853834215564,90.768259016687,91.8525390625,4207000
2024-10-01,92.05054396793629,92.21083411087531,90.85312631843797,91.25855255126953,4240300
2024-10-02,90.50426244021406,91.02283335017339,90.27798022195093,90.93797302246094,5161600
2024-10-03,90.61740913509723,90.81540697959632,89.78770285433222,90.10826873779297,2664400
2024-10-04,89.59913073931811,89.9008427761633,88.85427757480417,89.674560546875,4602000
2024-10-07,89.18427276266972,89.18427276266972,88.47713451167469,88.88256072998047,3420200
2024-10-08,89.10885197135187,89.4671327695634,88.7128490757279,89.06170654296875,3773700
2024-10-09,88.89198585778753,89.16541349477922,88.55255894244488,89.1559829711914,4120600
2024-10-10,88.646857055809,89.25971170809528,88.0905783608948,88.36400604248047,2664300
2024-10-11,88.81656326075662,89.36341857910156,88.64684978931794,89.36341857910156,2654000
2024-10-14,89.09942641514868,90.05170801320381,88.89199802810867,89.90084838867188,2529100
2024-10-15,90.32512984945261,91.75826022296135,90.27798442148791,90.98512268066406,2808500
2024-10-16,91.20198197013548,92.1071180825612,91.03226849946925,91.98454284667969,3177100
2024-10-17,91.62626387949089,91.72997806882333,90.98512488788244,91.25855255126953,2904100
2024-10-18,91.48482918364353,91.9751157201719,91.13597892577974,91.9374008178711,2080200
2024-10-21,91.48482807232186,91.85253937356028,90.01398286736817,90.13655090332031,4143000
2024-10-22,89.86312846095429,90.59855110599477,89.72170656258683,90.2685546875,2530000
2024-10-23,90.05170657779706,91.09827182781119,89.95742291065888,90.92855834960938,2710500
2024-10-24,91.0416884382274,91.69225791710507,90.96626582670558,91.12654876708984,2632300
2024-10-25,91.74883050193293,92.03168868543268,90.2402703078265,90.2685546875,3834800
2024-10-28,90.91912581883973,91.4471200978701,90.43826977564706,90.5514144897461,2296500
2024-10-29,90.26855973173996,90.65513212456594,89.60856685786976,89.90084838867188,2819600
2024-10-30,89.90084875647965,90.96627507729266,89.85371051865766,90.29684448242188,2930300
2024-10-31,89.57084636198628,90.11770167671334,88.71284848611634,88.76942443847656,4946300
2024-11-01,89.2691245191215,89.48598339368573,87.74170345406216,87.78884887695312,4835200
2024-11-04,88.07171787824781,89.06170714049362,88.04342630499868,88.75056457519531,3368200
2024-11-05,88.2602798730703,89.9762683506553,88.05285150873883,89.92912292480469,2398100
2024-11-06,90.16484359778126,90.16484359778126,87.09115434461145,88.01514434814453,6335400
2024-11-07,88.43942802142065,89.33513360768033,88.19428474354802,89.07113647460938,4871300
2024-11-08,89.41056161322169,90.66455516341765,89.28798638006462,90.40055084228516,4093600
2024-11-11,90.33454794011912,90.92854864713439,89.89140683913377,89.94798278808594,2279800
2024-11-12,89.61799686239307,90.00456205959169,88.69399965095705,88.70343017578125,4645800
2024-11-13,89.4388383202634,89.99511690696615,89.0616965158068,89.19369506835938,2884300
2024-11-14,89.1937024838496,89.1937024838496,88.22256711216706,88.39228057861328,3708000
2024-11-15,88.07171130981432,88.60913606734705,87.69456948849371,88.43942260742188,2786400
2024-11-18,88.04342454268219,89.08056640625,87.89257212195199,89.08056640625,2468100
2024-11-19,88.84485126267367,89.73112629488952,88.42056400444007,89.51427459716797,3041600
2024-11-20,89.14656407379515,89.52369871547836,88.67513857830893,89.40113067626953,3143000
2024-11-21,89.41998014940921,90.33454671677971,89.05226885641844,90.06111907958984,2988600
2024-11-22,90.36283315041854,90.90968843724217,90.35340981999131,90.73997497558594,2943700
2024-11-25,91.26797250926685,92.45595949672843,91.26797250926685,92.0033950805664,4001200
2024-11-26,91.85254569389191,92.46540030258686,91.49426489180651,92.3711166381836,2774500
2024-11-27,92.89910386999755,93.53081228632442,92.88025001589938,92.96510314941406,2383100
2024-11-29,93.10653344217812,93.4270993196873,92.43711011557184,92.55025482177734,1922400
2024-12-02,92.07883231043745,92.1542549236288,90.95683731614716,91.20198059082031,3659400
2024-12-03,91.28683026240955,91.56025790582137,90.69283674330377,90.73997497558594,1992500
2024-12-04,90.83425461481607,90.83425461481607,90.01397891425354,90.49483489990234,2220300
2024-12-05,90.12712500402922,90.362837757604,89.77827473250326,90.27798461914062,2922300
2024-12-06,90.52312265752809,90.82483467690543,89.7499851582873,90.14598083496094,1866100
2024-12-09,90.26855227841003,90.70226287305434,90.1365537145349,90.40055084228516,2871900
2024-12-10,90.28741350319672,90.29683683393321,88.80713772537428,89.0899887084961,2902100
2024-12-11,89.12770400447245,89.55199127109883,88.63742464887076,88.88256072998047,4294900
2024-12-12,88.65627431688415,89.69340893068684,88.65627431688415,88.74113464355469,2255100
2024-12-13,88.61856320034953,88.80713771579262,88.24142136284556,88.48656463623047,2796200
2024-12-16,88.43942699183691,89.17484962351087,88.10942338595764,88.17542266845703,3644900
2024-12-17,87.81714369304409,88.46771320069493,87.52486217784208,87.75114440917969,3020200
2024-12-18,87.52485428364385,87.9397038047822,84.11173129914134,84.1305923461914,5409800
2024-12-19,84.35687360630781,84.99801252452983,82.7728837608994,82.82945251464844,5403600
2024-12-20,82.8294613470799,85.17715839197132,82.8294613470799,84.22488403320312,7622200
2024-12-23,83.94500555473273,84.65898552692778,83.62133085725478,84.55426788330078,4548900
2024-12-24,84.2972311038628,85.21112451881827,84.25915130370058,85.11592864990234,2182600
2024-12-26,84.88745575715825,85.43008023702322,84.46859245217915,85.34440612792969,2577400
2024-12-27,84.83985783584336,85.45863463198765,84.24963181186729,84.48762512207031,3816700
2024-12-30,84.17347374295105,84.30674941805438,83.24054401722769,84.06875610351562,4402400
2024-12-31,84.6970554398904,85.00168656860133,84.04019161802225,84.80177307128906,5045100
2025-01-02,84.81128732279957,84.98264278612854,83.7831618058048,84.04971313476562,5296100
2025-01-03,84.24962015081381,85.23967305578192,83.98306884235672,85.15399169921875,3469900
2025-01-06,85.03978126830945,85.4110502945119,83.92597418970216,84.05924987792969,4206500
2025-01-07,84.4209910877037,84.71610048149252,83.04063273155236,83.25958251953125,5679000
2025-01-08,83.25005969864759,83.54517635167835,82.4504056367106,83.4785385131836,5250300
2025-01-10,82.16480144301067,82.3647149358502,81.37466923692457,81.4413070678711,10056500
2025-01-13,81.37466692749773,82.51703178643993,81.18426794235494,82.44087219238281,3740200
2025-01-14,82.79311274592294,83.37381699565333,82.58367747382617,83.19293975830078,3829900
2025-01-15,85.4776807178898,85.55384032254524,83.62132848505637,83.66893005371094,3886700
2025-01-16,83.859312997064,85.48719350798176,83.59276167173772,85.4015121459961,4112800
2025-01-17,85.64903728745072,85.92511041060726,85.34440612792969,85.34440612792969,3672400
2025-01-21,85.77279519952582,87.00084166133024,85.69663559034879,86.9437255859375,3634900
2025-01-22,86.68668098650738,86.68668098650738,85.37296052882427,85.4300765991211,2966300
2025-01-23,85.57287175345253,86.07741639555074,84.77321773872616,86.05838012695312,2706900
2025-01-24,85.75375220328844,86.90563896557647,85.71567240168642,86.3534927368164,3267300
2025-01-27,86.343962676876,87.53392912646349,86.239245048274,87.50537109375,4107700
2025-01-28,87.2483536638014,87.2483536638014,86.23925703546199,86.44869232177734,2373800
2025-01-29,86.47724317504785,86.7057219754927,84.8969714183567,85.30632019042969,2820000
2025-01-30,86.32494083252485,87.12459493402363,85.69663495593576,86.3915786743164,3485100
2025-01-31,86.16309970336192,87.03891333817361,85.96318619517531,86.20117950439453,2566200
2025-02-03,85.43960514421802,86.35349865637572,84.64946554851562,86.02030944824219,5187600
2025-02-04,85.49671852783462,86.28685809866549,85.20160913320275,86.08694458007812,3371500
2025-02-05,86.89611719155147,87.48634322186004,86.12502118237408,87.29594421386719,3310400
2025-02-06,87.78144389990057,87.78144389990057,86.95322463897325,87.514892578125,3468600
2025-02-07,87.67673768596603,87.73386102162519,86.72476440541703,87.22930908203125,2516200
2025-02-10,87.38162214503254,87.42921644792344,86.53436656599469,87.19122314453125,2195400
2025-02-11,86.80092543860152,87.61010128778082,86.71524406519343,87.572021484375,2260000
2025-02-12,85.82039634617541,87.0389210350557,85.68712066226539,86.76284790039062,4747200
2025-02-13,86.62956791851724,87.78145470829381,86.44869067233606,87.62914276123047,3734300
2025-02-14,87.84809316698404,88.2384056982394,87.21027281213135,87.22930908203125,2344300
2025-02-18,87.09602548556845,87.92424477902227,86.98179335059487,87.61961364746094,2500700
2025-02-19,87.23882022982278,87.90519853990408,87.0579430043812,87.68624877929688,2339100
2025-02-20,87.61961704584043,88.20984306368614,87.19122473413682,88.1051254272461,2920000
2025-02-21,88.26696344919009,88.31455775527581,86.72476412501433,87.23883056640625,2534600
2025-02-24,87.36257830529622,88.1336815443925,86.98179483159544,87.58153533935547,3258700
2025-02-25,87.82905264380967,89.05709898780516,87.82905264380967,88.65726470947266,4329200
2025-02-26,88.85717029112762,89.04756927882136,87.98135673667268,88.2859878540039,2828800
2025-02-27,88.30504018716182,89.16181755974667,88.1622427479011,88.63822937011719,2379800
2025-02-28,89.0380565907327,89.42836910806145,88.36215645721705,89.39028930664062,4213800
2025-03-03,89.52356308565739,90.38985494496546,89.29509154494681,89.80915069580078,4596700
2025-03-04,89.79963241823907,90.34225684398007,88.64774573422675,88.77149963378906,4541100
2025-03-05,88.22888102056541,89.92339224195311,88.04800377907587,89.76155853271484,2574000
2025-03-06,88.85718116014316,89.12373977551985,87.23882951317265,87.4577865600586,4968800
2025-03-07,87.48633852093694,88.38118838999188,86.92467055626264,87.98136138916016,4447100
2025-03-10,87.88616153300036,88.8381346896676,86.65811528934216,87.13410186767578,3534300
2025-03-11,87.13410479575859,87.58153335650434,85.59191287843977,86.11549377441406,3918700
2025-03-12,86.2582943944522,86.59148357020524,85.44911860677212,85.84894561767578,3303000
2025-03-13,85.84894537570904,86.43917138750753,84.04971656873442,84.15443420410156,3881600
2025-03-14,84.87794394733791,85.91559137073747,84.39243552479408,85.83943176269531,3769100
2025-03-17,85.7156721172752,87.5815388117062,85.7156721172752,87.30546569824219,2233300
2025-03-18,87.17218577387332,87.68625217425873,86.50580743799176,86.84851837158203,1956000
2025-03-19,86.85802831956333,87.61008798089529,86.22020805109732,86.9532241821289,1882100
2025-03-20,86.92466856793426,87.42921319024934,86.50580530839703,86.89611053466797,2041100
2025-03-21,86.3915664127113,86.53436384284878,85.40151343019824,85.93461608886719,3395100
2025-03-24,86.48676268459012,87.40065607359068,86.16309528687242,87.25786590576172,3719000
2025-03-25,87.15399910994945,87.26940469392194,85.75945382371529,86.27880096435547,4210000
2025-03-26,86.50001189027815,87.06744227561762,86.29804476985622,86.61541748046875,3094100
2025-03-27,86.82699641512113,87.46175645476214,86.18262413554935,86.39421081542969,2993000
2025-03-28,86.67312294316278,86.82699950098876,85.7209828498618,86.27880096435547,3602900
2025-03-31,86.29803984508175,87.59640402375086,86.29803984508175,87.07705688476562,2964400
2025-04-01,87.31749139261993,87.50983891581178,86.05759823926167,87.11552429199219,4276600
2025-04-02,86.82699747667228,87.78874978782298,86.58655939888459,87.64448547363281,3427200
2025-04-03,86.28842585306947,87.31750061982662,84.59573958727478,84.6534423828125,5784700
2025-04-04,83.77824847655516,83.91289321964267,80.88337182499754,80.97954559326172,7803800
2025-04-07,79.13298163086183,82.05670963493613,77.02674165105584,78.85407257080078,13294200
2025-04-08,80.73909811308647,80.93145296483034,75.83416312622134,76.73821258544922,7401100
2025-04-09,75.33406146682877,81.69124492955889,73.97798716494246,81.316162109375,10990300
2025-04-10,80.22937361949063,81.18151366192444,77.4210587165091,79.45997619628906,7442500
2025-04-11,78.91179497523146,80.59486183775849,77.96927430367707,80.43135833740234,5275900
2025-04-14,81.14304397683291,82.58567242299804,80.91221814238334,82.09517669677734,3228000
2025-04-15,82.33561815403937,82.88381669260228,81.87397380376046,82.3452377319336,2443200
2025-04-16,82.59528945121944,83.33584287223223,81.72971820341064,82.28752899169922,2393000
2025-04-17,82.42218039148608,84.14371812327414,82.42218039148608,83.5185775756836,3383500
2025-04-21,82.6818510747593,82.912669585271,80.75834636612268,81.77780151367188,2406100
2025-04-22,82.69146142076801,83.71091645450052,82.51834572281463,83.36468505859375,2209800
2025-04-23,84.29760203425774,85.19203208848083,83.05694051791029,83.5185775756836,2493100
2025-04-24,83.56666247387508,84.41300191421207,83.14348908491247,83.82633972167969,2080800
2025-04-25,83.82633982304436,84.00906778319971,83.07616681327036,83.68207550048828,2409500
2025-04-28,83.60512695364837,84.37453172151578,83.3550693034533,84.201416015625,2914900
2025-04-29,84.16295394556501,85.05738396434185,83.8648057142471,84.6534423828125,2740300
2025-04-30,84.24950144284632,85.24972473233836,83.4320134414848,84.95158386230469,3738300
2025-05-01,85.2497234556835,85.97103768212774,84.59573159687054,85.2304916381836,3574100
2025-05-02,86.28842054221583,86.57694183973504,85.88448632313614,86.27880096435547,2237700
2025-05-05,86.13453951455487,86.60580345675938,85.62481193480427,86.08645629882812,2289900
2025-05-06,85.69213341866634,86.12492638125048,85.01890970476414,85.42284393310547,2579700
2025-05-07,85.59596203217833,86.22110254824563,85.33629211747353,85.5190200805664,2220300
2025-05-08,85.86524683816126,86.00951115516168,84.86502353456981,85.18240356445312,2652600
2025-05-09,85.11507973384401,85.98065828340067,84.99005457463666,85.74983978271484,3460200
2025-05-12,86.90393794899565,86.91355752646864,85.70174758044224,86.17300415039062,3657300
2025-05-13,86.15377968354032,86.25957303200617,84.82655670736462,85.07661437988281,4178600
2025-05-14,84.77846971951428,84.77846971951428,83.92251072916139,84.23988342285156,3052500
2025-05-15,84.54765232303237,85.79792597122785,84.46109079628091,85.77869415283203,2563000
2025-05-16,85.78831130002868,86.8750962100497,85.6248151527544,86.84624481201172,2580300
2025-05-19,86.10568565859867,86.97126423043161,85.94218952213802,86.86547088623047,2956400
2025-05-20,86.21148670646969,86.73083389597717,86.15378390905397,86.35575103759766,2003300
2025-05-21,85.72098693107633,86.06721837465402,83.98983705077626,84.05715942382812,2677200
2025-05-22,84.11486003650406,84.11486003650406,83.05693391416672,83.67245483398438,2540100
2025-05-23,83.51857222263178,84.00906798546814,83.23005091441317,83.7590103149414,2123000
2025-05-27,84.45147376544918,85.42284571946841,84.16295245528103,85.22087860107422,2117700
2025-05-28,85.249736054937,85.26897521286806,84.56689270016133,85.13432312011719,1912800
2025-05-29,85.19202237781136,86.24994846367454,85.01890666648188,85.90371704101562,2440300
2025-05-30,85.56710519609386,86.12492330344301,85.06698987999191,85.90371704101562,2525900
2025-06-02,85.24010255010751,86.04797828668407,84.47070512310677,86.01912689208984,3101600
2025-06-03,85.62480966341836,85.98066067078011,85.10546251926392,85.84601593017578,2155700
2025-06-04,85.80754723229532,86.37497760595333,85.41322524035951,86.08645629882812,2598200
2025-06-05,86.12492023066044,86.47115164096644,85.56710214321323,86.01912689208984,3148400
2025-06-06,86.36537110488328,86.8270081619976,85.97104908674228,86.43269348144531,2707200
2025-06-09,86.46154150988589,87.06744287532503,85.87487196374816,86.548095703125,3676100
2025-06-10,86.69235380155493,87.34634567464822,86.67312198363508,87.28864288330078,4036000
2025-06-11,87.41366423889666,87.79836661883976,86.50000250692094,86.81737518310547,2874600
2025-06-12,86.75967104711059,87.327108699673,86.61540673967355,87.24054718017578,2007200
2025-06-13,86.54808736778683,87.09628588493692,85.82677314324262,86.39421081542969,2334100
2025-06-16,86.73082971390802,87.51946637011321,86.17301157382457,86.46154022216797,2657500
2025-06-17,86.45191895941957,86.72120844591274,85.85562985533599,86.15377807617188,1879400
2025-06-18,86.38458956012315,87.09628419332611,85.97103578591312,86.45191192626953,2945800
2025-06-20,86.75967404766718,87.21169880239559,86.298037053008,86.39421081542969,2940300
2025-06-23,86.55771308941529,87.7599035489905,86.44230016376429,87.69258117675781,3142100
2025-06-24,87.83683906480532,88.26000508601612,87.33672376120931,87.92339324951172,2727300
2025-06-25,87.43291239327854,87.43291239327854,85.75945796891088,85.80754852294922,4282500
2025-06-26,85.99013368142705,85.99013368142705,84.66929978621931,85.7279052734375,5886100
2025-06-27,85.74733686127001,86.83508464472062,85.60165522987498,85.94157409667969,3179200
2025-06-30,85.9998557643534,86.53401189494834,85.02865471635246,86.49516296386719,8752300
2025-07-01,86.32033577793875,87.78685125332943,86.21350308312833,87.12643432617188,5552800
2025-07-02,86.92248829415661,87.44693771604219,86.57285534623288,87.33039093017578,3469500
2025-07-03,87.38866397601838,87.76743175042759,87.08758664557568,87.42750549316406,2361700
2025-07-07,87.39837415078107,87.88397464097714,86.21350776915456,86.6796875,4467500
2025-07-08,86.41746873129833,87.01960861252742,86.20380332453614,86.55343627929688,3631300
2025-07-09,86.75738172335686,86.87392109393097,86.25235308528528,86.62141418457031,3837000
2025-07-10,86.69910349788191,87.74800227742259,86.4174617495502,87.165283203125,5303600
2025-07-11,86.54371335134658,87.37894672352101,86.24264344149587,87.17499542236328,3987600
2025-07-14,87.14586312616076,87.75771704750554,87.00018150402865,87.73828887939453,3256900
2025-07-15,87.7382858047438,87.82569773882989,86.28148445382413,86.44659423828125,4483000
2025-07-16,86.87392352680617,87.40808702248034,86.41746529648272,87.26240539550781,4126500
2025-07-17,87.19441804538863,87.55376505588174,86.76708726638871,87.165283203125,3406500
2025-07-18,87.35952967337903,87.68974187656794,86.99047594950986,87.34982299804688,2523700
2025-07-21,87.95196010083109,88.27245820883229,87.50520853043952,87.70915985107422,3904200
2025-07-22,87.97137971374104,89.301920210802,87.96166562998644,89.21451568603516,2684200
2025-07-23,89.35048670546517,89.5253031714933,89.0008537734089,89.38933563232422,2981900
2025-07-24,89.21451214516775,89.47673311873574,89.0299816095285,89.07854461669922,3236600
2025-07-25,89.20480383460416,89.22423200259956,88.18504730509765,89.08826446533203,2960500
2025-07-28,88.85517175942678,88.89402068611501,87.60232166001289,87.66059875488281,2551300
2025-07-29,88.15590874439685,89.16595864187386,87.71887127197644,89.06884002685547,3713600
2025-07-30,89.0299899138153,89.1853856235165,87.24298371030308,87.80628204345703,4407900
2025-07-31,87.31096789359816,87.75771944658801,86.45630630555209,86.5728530883789,4823500
2025-08-01,87.43722560670327,87.50520938090891,85.7473379266805,86.35919189453125,5395600
2025-08-04,86.54371510479427,87.46635302058333,86.51458026256357,87.24298095703125,3385600
2025-08-05,87.31096954001656,87.73829293242231,86.93220175078112,87.64117431640625,3752600
2025-08-06,87.69944902757034,87.786853556704,86.92248530123113,86.96133422851562,3604600
2025-08-07,87.40808916298069,87.40808916298069,86.6699743353397,87.21385192871094,3345600
2025-08-08,87.34982462830062,87.3983802348951,86.30092571813739,86.49516296386719,3228800
2025-08-11,86.15523581265012,86.58256660386566,85.89301481510665,85.92214965820312,2623500
2025-08-12,86.18437350347668,86.4271737502036,85.54338470514888,86.40775299072266,3240500
2025-08-13,86.59228388743712,87.34981947463487,86.26207169756792,87.21385192871094,3577300
2025-08-14,86.66026129482373,86.80593550498787,86.03868588953182,86.59227752685547,3524500
2025-08-15,86.60198498514191,87.33038568125717,86.52428713256761,87.08758544921875,2399500
2025-08-18,87.09730114354066,87.23326868322206,86.32033742278252,86.34947967529297,2562500
2025-08-19,86.80594062732192,87.87426762939974,86.71853609606578,87.83541870117188,4168400
2025-08-20,88.04907962600001,88.79690107976685,87.83541423644519,88.08792114257812,2931900
2025-08-21,87.66060409071528,88.14620458936366,87.46635944545058,87.8257064819336,2629800
2025-08-22,88.43755893574017,89.95263750428505,88.28217063185187,89.52530670166016,3318700
2025-08-25,89.3601996389801,89.68069031450902,88.95228961705001,89.01056671142578,2968600
2025-08-26,88.98143238641485,89.26308154689752,88.60266461430801,88.77748107910156,2739800
2025-08-27,89.01057184260937,89.57387019277208,88.94258806998113,89.33106994628906,1885400
2025-08-28,89.36020510110224,89.3990540298357,88.57352726118197,89.09797668457031,2525000
2025-08-29,89.21451869898024,89.6127072302682,89.13682084566913,89.58357238769531,2137100
2025-09-02,88.7774784423439,88.87459705108358,87.78684936804451,88.0976333618164,3424400
2025-09-03,87.9325366885137,88.359867486291,87.79656914552552,88.14620208740234,2505500
2025-09-04,88.4181358727041,88.86488742304691,87.96167023809778,88.8066177368164,3689000
2025-09-05,89.41847156651853,90.24399089574314,89.1853854121943,89.80695343017578,3446100
2025-09-08,88.90373345319775,89.30192197892198,88.61237021218976,89.28250122070312,2880400
2025-09-09,89.0299816095285,89.10767945713182,88.69977687172626,89.07854461669922,2533900
2025-09-10,89.08826466312748,89.6029999710224,88.78718733593085,88.93286895751953,2242800
2025-09-11,89.18538198344666,90.72958788478098,89.10768413176727,90.55477142333984,2671400
2025-09-12,90.49650062783533,90.65188891961049,90.04003501691945,90.13715362548828,2165500
2025-09-15,90.4285154026583,90.55476885079439,89.72924957675896,89.9914779663086,2754600
2025-09-16,89.98176655402479,90.12744817369118,89.26307994925891,89.51558685302734,3260300
2025-09-17,89.78752995524623,90.88499183317256,89.30192945270909,89.39905548095703,4570600
2025-09-18,89.50588770298575,89.98177411820396,89.29222229747026,89.59329223632812,2966000
2025-09-19,89.70983256653444,89.82637193593584,89.01056671142578,89.01056671142578,3076000
2025-09-22,89.03970523431235,89.22423578972572,88.46669280892758,89.02999114990234,3646000
2025-09-23,89.1465331715908,89.72925224058139,89.0299863939227,89.51558685302734,3421200
2025-09-24,89.43911506465447,89.47833504315332,88.62531734180675,88.63512420654297,2709200
2025-09-25,88.62532561892591,88.97829797793528,88.30176637642622,88.37039947509766,4246500
2025-09-26,88.73317432194823,89.39989902491111,88.53708190126058,89.2430191040039,5430800
2025-09-29,89.34107114333304,89.4489242168515,88.8802457347444,89.2724380493164,3155100
2025-09-30,89.30184953088235,89.70384122264444,89.01751029502816,89.63520812988281,3002800
2025-10-01,89.58619064371655,90.08622855269387,89.46853070489742,89.77247619628906,2933500
2025-10-02,89.57638938862051,89.57638938862051,88.74298534101834,89.3018569946289,4186000
2025-10-03,89.41950198679024,90.36076651672983,89.41950198679024,89.63520812988281,2496500
2025-10-06,89.69404439374955,89.71365064347744,88.76258670207955,88.79199981689453,4154400
2025-10-07,88.86063731115871,89.03712348923283,88.09586636631978,88.46845245361328,4546200
2025-10-08,88.0664479941684,88.34098037024455,87.78210875310491,88.00762176513672,3325100
2025-10-09,88.17430198054777,88.23312821018847,87.30167799879462,87.52718353271484,3122700
2025-10-10,87.77230157793741,87.93898836034849,86.37021910754947,86.40943908691406,3996300
2025-10-13,86.48787908042087,87.04675069581025,86.36041975776934,86.95851135253906,2809800
2025-10-14,86.84084840281862,87.98800470823852,86.6643622419505,87.85073852539062,3047700
2025-10-15,88.15469601648887,89.38029234095049,88.08605544109056,89.1253662109375,3026500
2025-10-16,89.29204666106061,89.64501900546865,88.61551508753746,88.81161499023438,3719100
2025-10-17,88.77239309322715,89.49794401642613,88.49786071582463,89.39009094238281,2945200
2025-10-20,89.8116978482583,90.31174324699309,89.6057985618255,90.29212951660156,2036800
2025-10-21,90.2038878589525,90.64509953564934,89.8901355047479,90.0372085571289,2829500
2025-10-22,90.31174073821693,90.56666686310058,89.89994217679066,90.41959381103516,2490400
2025-10-23,90.51764362198612,90.76276289170343,89.60579963941993,90.36077117919922,2687000
2025-10-24,91.007881369641,91.115734445814,90.62549591064453,90.62549591064453,2619500
2025-10-27,90.68432459187646,90.91964448103876,90.28233287200577,90.88042449951172,2921900
2025-10-28,90.66471672591707,90.66471672591707,89.02732179868171,89.09595489501953,4635700
2025-10-29,88.43903069022414,88.59591061553012,86.50749710290864,86.8016357421875,5649700
2025-10-30,86.73299305526848,87.801716857023,86.47806694505567,87.21342468261719,5183100
2025-10-31,86.77222484624647,87.73309571221165,86.44866560236004,87.43894958496094,3982700
2025-11-03,86.47807380416471,87.40953150055638,86.14471519397671,87.31148529052734,4522900
2025-11-04,87.4977694790001,87.58601630296052,87.02714468603192,87.45854949951172,4058700
2025-11-05,87.73309484379035,87.82133419282408,87.0075363985396,87.53699493408203,2885900
2025-11-06,87.44875305954386,87.80172540637838,87.0859738473955,87.11538696289062,3421600
2025-11-07,87.30168230520961,88.48805870431188,87.20363609082325,88.46845245361328,5277800
2025-11-10,88.26253842048656,88.8116106407008,87.89976670904517,88.41941833496094,3398100
2025-11-11,88.74298141107715,89.47833921118117,88.72336768069108,89.40970611572266,3190200
2025-11-12,88.9782933573356,89.39009192797978,88.713567842049,88.74298095703125,3652300
2025-11-13,88.27235334518265,88.64493943585617,87.51738925906749,87.65465545654297,3734400
2025-11-14,87.88015473281904,87.98800780606045,87.36050309653565,87.84093475341797,3662800
2025-11-17,88.0762577915949,88.09586404177615,86.87026769316924,87.11538696289062,4071900
2025-11-18,87.07616856610096,87.72328704055157,86.84085615741282,87.4683609008789,4281500
2025-11-19,87.45854460594164,87.5565982893993,86.49768134380118,86.78202056884766,4029400
2025-11-20,87.33108677525125,87.82132527909357,86.38982974552754,86.41924285888672,5316600
2025-11-21,86.92909700269963,88.14488642442767,86.65455715093877,87.82132720947266,5770400
2025-11-24,87.88996132340044,88.18410742776712,87.35069595887693,88.056640625,3330800
2025-11-25,88.29196734327698,89.26263759419983,88.29196734327698,88.87044525146484,4230300
2025-11-26,88.66454265999755,89.78228593296832,88.62532267913673,89.26263427734375,3298000
2025-11-28,89.15477862328355,89.81169645271112,89.15477862328355,89.55677032470703,1627100
2025-12-01,88.68414752599753,89.03711986778916,88.4684488552994,88.52727508544922,3120800
2025-12-02,88.75277409310124,88.87043402519275,87.92917700979811,88.21351623535156,2736900
2025-12-03,88.10567487707308,88.6547396722466,88.05664802874111,88.43903350830078,3204000
2025-12-04,88.27234700061003,88.82141175104796,88.11547456353327,88.22332763671875,4837500
2025-12-05,88.06644842888106,88.58610006908262,87.96840221986221,88.12527465820312,3859800
2025-12-08,88.16449743790407,88.16449743790407,87.40953337599122,87.4487533569336,3971700
2025-12-09,87.69387232926525,88.22333084951701,87.0859738473955,87.11538696289062,4194000
2025-12-10,87.38991820329854,88.05664290742446,87.27226574285926,87.42913818359375,4633300
2025-12-11,87.68406411217057,88.16449577889291,87.5173848066368,87.8115234375,5207200
2025-12-12,88.19390519835432,88.50765754639573,87.48796802559565,87.70366668701172,3855900
2025-12-15,88.0664497945702,88.12527602480452,87.36050510997303,87.97821044921875,3914800
2025-12-16,87.89977133369291,88.2233305639851,87.19382664230865,87.33109283447266,3717900
2025-12-17,87.25265624933138,88.00762781589329,87.2428568641165,87.65465545654297,3715300
2025-12-18,88.08605499795381,88.23312805223858,87.09577855869198,87.1938247680664,3818000
2025-12-19,86.9389059697098,87.42914453836332,86.82125350071897,86.86046600341797,4162000
2025-12-22,86.72293801309938,87.43532386758174,86.55473789431865,87.30669403076172,3593800
2025-12-23,87.34627051268677,87.34627051268677,86.94061096490891,87.24732971191406,3955900
2025-12-24,87.27701177884076,87.96961248626324,87.27701177884076,87.82119750976562,2730800
2025-12-26,87.7618241818617,87.9794984672668,87.52436475628298,87.92013549804688,2065600
2025-12-29,88.29611768979245,88.38516969649565,87.85088030237459,88.09823608398438,2604000
2025-12-30,88.15759555254142,88.32579566566383,87.97949909491209,88.27632904052734,2813400
2025-12-31,88.2367509747254,88.25653611498714,87.51446880163681,87.55404663085938,3301700
2026-01-02,87.43532517366256,87.91024405127877,86.91092457110798,87.58373260498047,3524400
2026-01-05,87.36606033212344,88.12791277661589,86.9504969046104,87.7816162109375,5501600
2026-01-06,87.44520936503176,88.63252159394655,87.34626856646362,88.42474365234375,4889800
2026-01-07,88.91945428303167,89.05797290934794,87.54415681553508,87.5639419555664,6668200
2026-01-08,87.1681727904369,88.68198891158114,87.07912833563977,88.34558868408203,5165900
2026-01-09,88.36537794473303,89.06786746611812,88.36537794473303,88.52368927001953,4126100
2026-01-12,88.63252148256527,89.00849953613132,88.37526936765215,88.64241027832031,3342500
2026-01-13,88.67210059363147,89.20638997139118,87.87066275264235,89.13712310791016,3085200
2026-01-14,89.13712576223514,89.92866728219762,89.05797764919839,89.90888214111328,3535400
2026-01-15,90.33432970831903,90.91808569881444,90.05728490659178,90.53221130371094,3845600
2026-01-16,90.37390527974522,91.83825483695816,90.24528299007966,91.64037322998047,4819500
2026-01-20,90.84882791791456,91.09618369067611,89.87918996726167,89.93856048583984,4648700
2026-01-21,90.57179128794147,90.72020626236684,89.57247184542304,90.29475402832031,6140200
2026-01-22,90.40359345455525,90.65094923527383,89.35479981119295,89.4042739868164,3922700
2026-01-23,89.26575185838438,89.6714113975559,88.92934408445521,89.58236694335938,2838200
2026-01-26,89.82972758417155,90.09686850994224,89.36469750162675,89.46363830566406,3004300
2026-01-27,89.35479667280535,89.62194513387006,89.08765576043973,89.43395233154297,3217100
2026-01-28,89.52300206751528,89.66152069244842,88.29611203425193,88.51378631591797,4520400
2026-01-29,89.02828997101304,89.8692980595412,88.47420792609778,89.75056457519531,7283700
2026-01-30,89.50321471075314,89.85940763857099,88.71168074236853,89.8396224975586,4617900
2026-02-02,89.9385620961827,90.18591787337313,88.86998332703219,88.90956115722656,5280500
2026-02-03,88.80072200567125,89.2261742347773,88.12791400496165,88.71167755126953,4821700
2026-02-04,89.28553997268952,90.35411875083604,88.9392433914474,89.98802947998047,3941100
2026-02-05,89.80004254724278,90.36401341152614,89.28553830867247,89.85940551757812,3588500
2026-02-06,90.56189849655975,91.40290665303529,90.36401688869472,91.27428436279297,3638600
2026-02-09,91.18523738476436,91.73931191043903,90.63115531039043,91.66015625,3021500
2026-02-10,91.77889012853765,93.11460982211946,91.75909743899463,92.88703918457031,4266300
2026-02-11,93.07503284620202,93.20365513461539,92.24392104654756,92.37254333496094,4425400
2026-02-12,93.47079976035866,94.14360775803803,92.11528742054462,92.26370239257812,7469400
2026-02-13,92.60010025867099,93.92593108005106,92.31317421506597,93.58952331542969,3906800
2026-02-17,93.93583280316965,94.54927030231917,93.38175072654194,94.48001098632812,3614800
2026-02-18,94.21286477890943,94.3513834031164,93.15418240892821,93.37185668945312,4163300
2026-02-19,93.26302508931849,93.80720327425787,92.79799501669983,93.1739730834961,2646600
2026-02-20,93.29270123233661,93.88635355859107,93.1146047795904,93.87645721435547,2840700
2026-02-23,93.74784153420218,94.62842751569346,93.54995992775223,93.88636016845703,3646100
2026-02-24,93.64889857979723,94.24255093420989,93.4806984633085,94.12381744384766,3788500
2026-02-25,94.02487328517351,94.31180688177778,93.42132460760918,93.86656951904297,3297000
2026-02-26,94.16339276260805,94.66800064731545,93.92593333691595,94.50968933105469,3761600
2026-02-27,94.19307945037419,95.21219162052489,94.1732943090982,94.67790222167969,4707900
2026-03-02,94.19307730341872,95.18250041605421,93.61921763510159,94.91535949707031,5477700
2026-03-03,93.39164674728408,94.73726278075524,92.68915724504095,94.41075134277344,4832600
2026-03-04,94.16339073103836,94.61852443242003,93.53016057705527,94.52947998046875,3896700
2026-03-05,93.56973927579757,93.83688018283563,92.88703494302406,93.57963562011719,4637600
2026-03-06,92.78809469601859,92.82767252483275,92.08560521914008,92.56053161621094,4606000
2026-03-09,91.69973180357567,93.08492563207119,90.58168643525453,92.768310546875,4971400
2026-03-10,92.5011614284862,93.46090302172952,92.05592406296255,92.62979125976562,5106500
2026-03-11,92.10539260487907,92.28348906453556,91.42269580011187,91.67005157470703,4686600
2026-03-12,90.88840448666976,91.71951624824447,90.68062654627607,91.03681945800781,3933900
2026-03-13,91.92730137488972,92.3230645652988,91.07639692785203,91.18523406982422,4063300
2026-03-16,92.12518661112831,92.66937234249696,91.828356657891,91.94709014892578,3479300
2026-03-17,92.56053054219038,93.045345729315,92.28348574370597,92.35274505615234,2960900
2026-03-18,91.98666994248137,92.05592925988833,90.93788383640475,90.98735046386719,2838600
2026-03-19,90.61136517180016,91.1060766992085,90.1166536443918,90.62125396728516,4704900
2026-03-20,90.67073440724512,90.67073440724512,87.39574628499743,87.8113021850586,6295400
2026-03-23,88.93924066546332,89.6615228402298,88.45442546658391,88.49400329589844,6256500
2026-03-24,87.97000122070312,88.77999877929688,87.6500015258789,87.91000366210938,3917100
2026-03-25,88.33999633789062,88.56999969482422,87.43000030517578,87.83999633789062,5061200
2026-03-26,87.66000366210938,88.5,87.30000305175781,87.72000122070312,6108000
2026-03-27,87.52999877929688,87.98999786376953,86.83999633789062,87.0,4435200
2026-03-30,87.91000366210938,88.5199966430664,87.04000091552734,87.33000183105469,5474800
2026-03-31,88.47000122070312,89.43000030517578,87.6500015258789,88.69999694824219,4928400
2026-04-01,88.69999694824219,89.36000061035156,88.55000305175781,89.0199966430664,4412000
2026-04-02,88.88999938964844,90.33000183105469,88.44000244140625,90.2300033569336,3288900
2026-04-06,89.95999908447266,90.62000274658203,89.7300033569336,90.36000061035156,2537600
2026-04-07,90.06999969482422,90.80999755859375,89.66000366210938,90.48999786376953,3184800
2026-04-08,91.9000015258789,92.22000122070312,91.54000091552734,92.12000274658203,5049600
2026-04-09,91.72000122070312,93.56999969482422,91.66999816894531,92.77999877929688,3845600
2026-04-10,92.79000091552734,93.27999877929688,92.56999969482422,92.9800033569336,2568500
2026-04-13,92.69999694824219,93.37999725341797,92.37000274658203,93.33000183105469,2036000
2026-04-14,93.19999694824219,94.31999969482422,93.04000091552734,94.22000122070312,1921100
2026-04-15,93.97000122070312,94.33999633789062,93.66999816894531,94.29000091552734,2758800
2026-04-16,94.5199966430664,95.21499633789062,94.4000015258789,95.16000366210938,1757355