Date,Close,High,Low,Open,Volume,log_price,return,log_return
2015-07-01,60.616512298583984,60.713916253614464,60.56406313563988,60.5940349025408,5399300.0,4.104567336133941,,
2015-07-02,60.766357421875,60.826300947790415,60.73638565891729,60.73638565891729,1060100.0,4.107036303950487,0.0024720182275237423,0.0024689678165454865
2015-07-06,60.97615051269531,61.0211110127912,60.856269184340455,61.0211110127912,2210700.0,4.110482812520863,0.0034524546101029063,0.0034465085703763165
2015-07-07,61.03608703613281,61.26836101329916,61.03608703613281,61.208423214259255,4183200.0,4.11146528000876,0.000982950267170768,0.0009824674878968764
2015-07-08,61.20840072631836,61.26084985403866,61.11099112017625,61.170934613721215,1967800.0,4.114284446867967,0.0028231444470472322,0.002819166859207023
2015-07-09,61.00609588623047,61.12598287925813,60.97612413797356,61.110994146866446,1670900.0,4.11097379174154,-0.003305180950445963,-0.003310655126426809
2015-07-10,60.721412658691406,60.811327962406416,60.6539747517726,60.7064239164738,2038300.0,4.10629639794671,-0.0046664718238971226,-0.004677393794830564
2015-07-13,60.57901763916016,60.69890465031893,60.5715232718309,60.58651200648941,2846500.0,4.103948589540906,-0.0023450544593162093,-0.0023478084058039528
2015-07-14,60.691444396972656,60.74389356470388,60.66147262733617,60.69144439697266,1567700.0,4.105802739152178,0.0018558696095432037,0.0018541496112725042
2015-07-15,60.86378479003906,60.88626218966522,60.676465504446405,60.698942904072574,2631000.0,4.108638331001175,0.002839615942226592,0.0028355918489966214
2015-07-16,60.86378479003906,60.90124521723903,60.72891467575111,60.74389770332491,1063100.0,4.108638331001175,0.0,0.0
2015-07-17,60.87124252319336,60.93118603609935,60.841270766740365,60.87873689143861,807900.0,4.108760855032725,0.00012253153792562976,0.00012252403154988656
2015-07-20,60.788822174072266,60.85626005583588,60.75136176556188,60.83378266742403,1026900.0,4.107405926249227,-0.0013540112819233618,-0.0013549287834981882
2015-07-21,60.90120697021485,60.938673090416366,60.76633694062763,60.78132567531918,1422900.0,4.109252993406403,0.0018487740364629968,0.0018470671571764186
2015-07-22,60.92367935180664,61.013594602988775,60.91619070160328,60.93117371853687,1624100.0,4.1096219226543615,0.0003689973107228184,0.0003689292479585049
2015-07-23,61.06609344482422,61.09606521961528,60.908745914569806,60.95370071849063,1178400.0,4.1119567767072995,0.002337581947327916,0.0023348540529379846
2015-07-24,61.10350036621094,61.14845512655813,61.06603425490428,61.133466395425074,804300.0,4.112569153672611,0.0006125645063659313,0.0006123769653116895
2015-07-27,61.22339630126953,61.230890668631645,61.14846977723042,61.20841328307265,2022800.0,4.114529408967523,0.001962177851350999,0.001960255294911839
2015-07-28,61.11847686767578,61.17842035276811,61.110982502907895,61.14844861022194,1434700.0,4.11281422418904,-0.0017137146896827327,-0.001715184778483092
2015-07-29,61.06609344482422,61.126036994406334,61.0211386409034,61.11854262157569,1020500.0,4.1119567767072995,-0.0008570799786941086,-0.0008574474817404365
2015-07-30,61.08856964111328,61.12603578799554,61.02113743656292,61.05110921076244,788000.0,4.112324772426414,0.00036806343784490103,0.00036799571911405593
2015-07-31,61.29830551147461,61.313294241965245,61.23087337384397,61.2758281322644,1589100.0,4.115752200006671,0.0034333079264008415,0.0034274275802577137
2015-08-03,61.44023895263672,61.45525298784092,61.29757984057064,61.3426276745446,2085800.0,4.118064978034925,0.002315454562370256,0.0023127780282541366
2015-08-04,61.22998046875,61.40266757332528,61.21496071195983,61.38765354489392,1007300.0,4.114636946508104,-0.0034221625350253637,-0.0034280315268215844
2015-08-05,61.13236999511719,61.1699136592008,61.04977851682033,61.154893902223805,2097000.0,4.113041513044009,-0.0015941614366941081,-0.001595433464094853
2015-08-06,61.16990280151367,61.22997036204188,61.13235914409407,61.14737889840506,1173000.0,4.113655284263734,0.0006139596158218907,0.0006137712197249456
2015-08-07,61.29758071899414,61.35013843550408,61.230008967064855,61.267546919793965,1773800.0,4.115740375915297,0.0020872669668081656,0.002085091651562898
2015-08-10,61.16990280151367,61.27501816825912,61.13235914409407,61.2524942651505,1173300.0,4.113655284263734,-0.002082919358037616,-0.002085091651562898
2015-08-11,61.40268325805664,61.485274756423344,61.3501255525833,61.37264946516326,1424200.0,4.1174535354695045,0.003805473703273776,0.0037982512057705975
2015-08-12,61.38019180297852,61.59042273604081,61.36517776277263,61.50783119400016,1029700.0,4.117087174031584,-0.0003662943357637394,-0.0003663614379201263
2015-08-13,61.25251770019531,61.38015701888382,61.22999378846911,61.32008943537392,845500.0,4.115004953889348,-0.002080053825719963,-0.0020822201422365794
2015-08-14,61.22998046875,61.32007609605578,61.19994668352848,61.22998046875,2279800.0,4.114636946508104,-0.0003679396748329511,-0.00036800738124398436
2015-08-17,61.34262847900391,61.4026960773312,61.31260040820173,61.37266227816755,821900.0,4.116475008746247,0.0018397525099882461,0.001838062238142868
2015-08-18,61.22998046875,61.312571946019496,61.20745083356475,61.2675184040078,1083900.0,4.114636946508104,-0.0018363740362458136,-0.001838062238142868
2015-08-19,61.447731018066406,61.47026065898275,61.13238478556073,61.16992845872771,1356600.0,4.118186911295614,0.0035562733753857767,0.003549964787509907
2015-08-20,61.50032806396485,61.545375913697264,61.44776460145916,61.47029425468877,1536900.0,4.119042509171656,0.0008559640043175332,0.000855597876042502
2015-08-21,61.597877502441406,61.63541543354879,61.47023822563161,61.54531981620454,3459200.0,4.12062741381665,0.0015861612701495442,0.0015849046449938342
2015-08-24,61.58287811279297,61.89072018281109,61.51530637743879,61.79311465562392,4751800.0,4.120383879189059,-0.0002435049754407892,-0.00024353462759130196
2015-08-25,61.38019180297852,61.50783119400016,61.26756645216278,61.50783119400016,5325500.0,4.117087174031584,-0.0032912769916860762,-0.0032967051574743778
2015-08-26,61.11738967895508,61.37266840478745,61.07984599416231,61.22250512234041,2742500.0,4.1127964358139675,-0.004281546152006155,-0.004290738217616941
2015-08-27,61.19997024536133,61.28256175442835,61.07983505822348,61.094854820796215,2671000.0,4.114146703331256,0.0013511795389173908,0.001350267517288728
2015-08-28,61.22998046875,61.37263378810375,61.19994668352848,61.335095852845946,2723900.0,4.114636946508104,0.0004903633656740958,0.000490243176847649
2015-08-31,61.147403717041016,61.3426147754536,61.1398938368374,61.32760074340655,3103700.0,4.113287403620074,-0.0013486326645347768,-0.0013495428880299087
2015-09-01,61.29635620117188,61.34902253434517,61.19854319656447,61.23616446605959,2577700.0,4.115720399106442,0.0024359576216865797,0.0024329954863677727
2015-09-02,61.251243591308594,61.3189550194685,61.19105182836482,61.23619278047143,1934700.0,4.114984152750291,-0.0007359753933044999,-0.0007362463561504384
2015-09-03,61.29635620117188,61.37159299996233,61.243689867998576,61.333971730467205,2503000.0,4.115720399106442,0.0007365174520259643,0.0007362463561504384
2015-09-04,61.44685363769531,61.469424112068914,61.30390538659513,61.401712688948095,1213800.0,4.1181726327108645,0.0024552427884865224,0.0024522336044228155
2015-09-08,61.29635620117188,61.333971730467205,61.25121526993756,61.333971730467205,1194600.0,4.115720399106442,-0.002449229335822478,-0.0024522336044228155
2015-09-09,61.2813606262207,61.37164831025958,61.093265589626775,61.10831640706908,4265400.0,4.115475728616338,-0.00024464056072048823,-0.00024467049010379327
2015-09-10,61.1534423828125,61.26630052513456,61.15344238281251,61.26630052513456,1889000.0,4.113386154625794,-0.002087392350643591,-0.0020895739905437694
2015-09-11,61.2813606262207,61.34155241557996,61.25879014026223,61.31145652090033,1411500.0,4.115475728616338,0.0020917586716941994,0.0020895739905437694
2015-09-14,61.29635620117188,61.36406759802335,61.27378573555472,61.35654793628416,905900.0,4.115720399106442,0.0002447004243695261,0.00024467049010379327
2015-09-15,61.04055404663086,61.24369975036473,60.98788770495925,61.23617434721144,1697300.0,4.111538463714675,-0.004173203276577997,-0.0041819353917667
2015-09-16,61.00297164916992,61.048112612209614,60.942779871647765,60.99544624192869,1579000.0,4.1109225785469095,-0.0006156955494248662,-0.0006158851677655619
2015-09-17,61.34904098510742,61.34904098510742,60.9578003294115,60.97285113781601,1833200.0,4.116579539170152,0.005672991439298336,0.005656960623242391
2015-09-18,61.52210235595703,61.52962776227,61.38667374333929,61.41676962838802,1639800.0,4.119396498149849,0.002820930336818517,0.0028169589796975814
2015-09-21,61.29635620117188,61.44682979875279,61.25121526993756,61.40921426945746,933800.0,4.115720399106442,-0.0036693504633346086,-0.00367609904340771
2015-09-22,61.40921401977539,61.52959174931072,61.37911815234161,61.39416321595861,1444000.0,4.117559889363055,0.0018411831566809145,0.0018394902566134519
2015-09-23,61.40921401977539,61.46940001444317,61.35654768681622,61.43930988720916,709000.0,4.117559889363055,0.0,0.0
2015-09-24,61.43179702758789,61.58979605872342,61.41674622069825,61.57474525183378,1454400.0,4.117927568005137,0.00036774624415847335,0.00036767864208187007
2015-09-25,61.3189697265625,61.41677705965296,61.31896972656249,61.39420657818622,1134000.0,4.116089252273465,-0.001836627064233931,-0.0018383157316721466
2015-09-28,61.47694778442383,61.5220887318989,61.3490446064432,61.41675602765581,1305000.0,4.1186622717715125,0.00257633255362566,0.0025730194980475574
2015-09-29,61.52210235595703,61.604864604790265,61.46943599217252,61.48448680479846,1256600.0,4.119396498149849,0.0007344959885051683,0.0007342263783369773
2015-09-30,61.64243316650391,61.64995856637956,61.50700466973326,61.53710052903765,4432000.0,4.121350483496723,0.0019558956202547773,0.0019539853468737434
2015-10-01,61.67562103271485,61.788705466653504,61.66808628837531,61.73593349771056,2023700.0,4.12188873180477,0.0005383931896603134,0.0005382483080467182
2015-10-02,61.90933227539063,62.07518293159201,61.81886357515162,61.94702325337182,1770400.0,4.125670932064977,0.0037893618055635514,0.003782200260206814
2015-10-05,61.66811752319336,61.83396825836489,61.66811752319336,61.83396825836489,4199900.0,4.121767063536586,-0.0038962583399265727,-0.0039038685283907526
2015-10-06,61.75105285644531,61.811359607197055,61.66812460348024,61.74351235570754,1925300.0,4.123111025669538,0.0013448656547812021,0.0013439621329522922
2015-10-07,61.75105285644531,61.79628435743832,61.66812460348024,61.72089660521103,1871000.0,4.123111025669538,0.0,0.0
2015-10-08,61.65307235717773,61.796313179419286,61.62291609187848,61.75861640986536,1118100.0,4.121523063845943,-0.00158670167932784,-0.0015879618235956627
2015-10-09,61.64548110961914,61.69825309252384,61.5776338823337,61.5776338823337,1197400.0,4.121399927809797,-0.00012312845521478266,-0.00012313603614533264
2015-10-12,61.75105285644531,61.79628435743832,61.66812460348024,61.69827510299771,864100.0,4.123111025669538,0.0017125626230158897,0.0017110978597409954
2015-10-13,61.78872680664063,61.81888304955355,61.71333907521592,61.77365156104177,971700.0,4.123720933692135,0.0006100940543134481,0.0006099080225965281
2015-10-14,62.01492691040039,62.01492691040038,61.849070366906645,61.87922662497079,786300.0,4.127375112687229,0.0036608636469823708,0.003654178995094348
2015-10-15,61.894309997558594,61.98477878361889,61.86415373553849,61.93200676301343,2264300.0,4.125428252970404,-0.0019449658146991622,-0.0019468597168250668
2015-10-16,61.87166213989258,61.9319746326426,61.84904639304029,61.86412164036985,1241200.0,4.125062274219902,-0.0003659117884489138,-0.0003659787505023715
2015-10-19,61.87166213989258,61.90935888579031,61.80381489933571,61.8792026394153,840100.0,4.125062274219902,0.0,0.0
2015-10-20,61.77365493774414,61.80381118230548,61.7434986931828,61.77365493774413,1348200.0,4.123476978068126,-0.0015840402335861592,-0.0015852961517754949
2015-10-21,61.886756896972656,61.954609910636016,61.841525389008886,61.88675689697266,943500.0,4.125306213295278,0.0018309092985109299,0.0018292352271513934
2015-10-22,61.992279052734375,62.03751054054889,61.88672932830863,61.88672932830863,1101300.0,4.127009845882902,0.00170508459406582,0.001703632587624071
2015-10-23,61.83395004272461,61.8791872769142,61.81887479913771,61.8791872769142,1367100.0,4.124452567066429,-0.002554011764514752,-0.002557278816472497
2015-10-26,61.901817321777344,61.96966456116747,61.901817321777344,61.92443306824072,1512200.0,4.125549538254371,0.0010975730809019701,0.001096971187942053
2015-10-27,61.91691589355469,62.030000420187406,61.91691589355469,62.014925167438086,929400.0,4.125793420120387,0.00024391160761649822,0.0002438818660159825
2015-10-28,61.74350738525391,61.95459537518411,61.73596688512316,61.95459537518411,2617300.0,4.122988826421474,-0.0028006645001326103,-0.0028045936989133935
2015-10-29,61.52486038208008,61.6681010828808,61.49470414234758,61.6681010828808,943200.0,4.119441326986939,-0.003541214492554956,-0.0035474994345348065
2015-10-30,61.66056442260742,61.66056442260742,61.50978321456071,61.52486421122286,1474100.0,4.121644576204747,0.0022056781548889237,0.002203249217807901
2015-11-02,61.5389518737793,61.59938925269436,61.50118283467665,61.52384541086337,2939200.0,4.11967033812356,-0.0019722905550234593,-0.0019742380811864635
2015-11-03,61.43320846557617,61.52386456216842,61.38788329909379,61.49364586330434,3997100.0,4.117950543432236,-0.001718316691841193,-0.001719794691324772
2015-11-04,61.47096252441406,61.523843788664,61.36519999591419,61.48606898693167,3594400.0,4.118564909238071,0.0006145545671611963,0.0006143658058350709
2015-11-05,61.35762786865234,61.47094648064791,61.27452793743053,61.455834258449016,1715400.0,4.1167194970655,-0.00184371044648457,-0.0018454121725710593
2015-11-06,61.11589050292969,61.20654079099639,61.06300924701591,61.1763278707239,1198700.0,4.112771906061951,-0.003939809508935577,-0.003947591003548467
2015-11-09,61.06303787231445,61.138581735658576,61.00260047618823,61.017706943406125,2358300.0,4.111906738317974,-0.000864793594273161,-0.0008651677439770467
2015-11-10,61.1309928894043,61.22164893505446,61.07055552563752,61.1385490007812,1421000.0,4.113018986169556,0.0011128666286133182,0.0011122478515819267
2015-11-11,61.1385383605957,61.16875703722001,61.093213227470855,61.1385383605957,1303500.0,4.113142409742442,0.0001234311898885565,0.0001234235728855282
2015-11-12,61.1461296081543,61.23677992649601,61.1461296081543,61.22167346131458,1263900.0,4.1132665667229436,0.00012416468829901106,0.0001241569805019438
2015-11-13,61.259422302246094,61.282090637981874,61.19899069782461,61.19899069782461,1583300.0,4.115117671099735,0.0018528187281487973,0.0018511043767910351
2015-11-16,61.259422302246094,61.34252224240336,61.22920938184768,61.282090637981874,949100.0,4.115117671099735,0.0,0.0
2015-11-17,61.327430725097656,61.37275588036374,61.16123080428726,61.21411207330638,1155900.0,4.1162272261319295,0.0011101708161076473,0.0011095550321948977
2015-11-18,61.29718017578125,61.33495496128771,61.24429893424605,61.28962406595535,944100.0,4.115733841489029,-0.0004932629487122142,-0.0004933846429002742
2015-11-19,61.38029861450195,61.41807341140695,61.36519215391483,61.40296118719504,1085500.0,4.117088914192822,0.0013559912296510213,0.001355072703792537
2015-11-20,61.36518096923828,61.4331686749258,61.34251263705204,61.4331686749258,1273800.0,4.116842589107916,-0.00024629474937254425,-0.0002463250849054077
2015-11-23,61.3878288269043,61.42559784424964,61.30472891967323,61.35005404593659,1647300.0,4.117211587928566,0.0003690669090892218,0.0003689988206492245
2015-11-24,61.41054534912109,61.45587051520992,61.380326650519386,61.41054534912109,1361900.0,4.1175815687630575,0.00037004928584205565,0.000369980834491912
2015-11-25,61.4180793762207,61.46340452600876,61.39541103770132,61.44074195111473,904600.0,4.117704244191947,0.00012268295382789063,0.00012267542888988459
2015-11-27,61.44828414916992,61.48605894473268,61.4256215772821,61.47095248468233,516000.0,4.118195912907306,0.0004917896042335723,0.0004916687153588839
2015-11-30,61.4180793762207,61.47851098806299,61.38786068848688,61.44074195111473,6285200.0,4.117704244191947,-0.0004915478661030592,-0.0004916687153588839
2015-12-01,61.65044403076172,61.65800991688442,61.42334038639777,61.44604959573704,1780200.0,4.121480432029862,0.0037833266181712677,0.0037761878379143354
2015-12-02,61.57477188110352,61.62776776520547,61.529353438146046,61.62019609954966,1413700.0,4.120252239267356,-0.0012274388424589056,-0.001228192762505742
2015-12-03,61.09784698486328,61.430930891974576,61.07513776855794,61.430930891974576,2510600.0,4.11247662799308,-0.007745459409271516,-0.007775611274276173
2015-12-04,61.340091705322266,61.34766336967952,61.158412189161815,61.218973953044525,3815200.0,4.116433653717956,0.0039648650879464675,0.0039570257248762175
2015-12-07,61.44608688354492,61.53692955151438,61.34767832486149,61.36281588177852,1543300.0,4.118160154302469,0.0017279918447441478,0.0017265005845130688
2015-12-08,61.46122741699219,61.52178341739168,61.40066564110388,61.50664586116401,1687300.0,4.118406527492056,0.00024640354195315517,0.0002463731895865351
2015-12-09,61.43852233886719,61.514221676088994,61.294689555303286,61.40066978251167,2076900.0,4.118037038076032,-0.00036942116321492247,-0.0003694894160233275
2015-12-10,61.43092346191406,61.4839135520465,61.41578013588384,61.4839135520465,2004100.0,4.117913347814173,-0.0001236826125343704,-0.00012369026185954368
2015-12-11,61.59748458862305,61.63533136451803,61.521779485856165,61.59748458862305,1994400.0,4.120621035105444,0.0027113563873453206,0.0027076872912710215
2015-12-14,61.30979537963867,61.514189837384585,61.30222949267492,61.46876563817092,2974600.0,4.115939624297794,-0.0046704700834083734,-0.004681410807649833
2015-12-15,61.24169158935547,61.28711003076721,61.18112981714749,61.226548258559234,1806300.0,4.114828192703152,-0.0011108141833046092,-0.0011114315946416653
2015-12-16,61.17357635498047,61.317409162902166,61.08273944512693,61.21900058539744,2332700.0,4.113715337378019,-0.001112236331284433,-0.0011128553251333884
2015-12-17,61.3022346496582,61.33250975103253,61.23410123284917,61.25681044662327,2290500.0,4.115816296595149,0.002103167778374715,0.0021009592171301605
2015-12-18,61.43852233886719,61.44608822974691,61.33253633616958,61.38552644977377,3211500.0,4.118037038076032,0.00222320915359564,0.002220741480883248
2015-12-21,61.37037658691406,61.49150012257339,61.34766736784996,61.461219238658565,3158300.0,4.11692725271775,-0.0011091697742543483,-0.0011097853582819894
2015-12-22,61.2871208190918,61.347682601960415,61.2719832611194,61.34011093522946,2348600.0,4.115569720037418,-0.001356611649667161,-0.0013575326803323406
2015-12-23,61.29469680786133,61.29469680786133,61.18082142648001,61.20360113631027,2538600.0,4.115693327093111,0.0001236146953598194,0.00012360705569314234
2015-12-24,61.340213775634766,61.36298767991172,61.26429303879287,61.30225340721382,1361700.0,4.116435643773524,0.0007425922656265627,0.0007423166804132464
2015-12-28,61.340213775634766,61.400942256393634,61.27188627086487,61.27188627086487,1580600.0,4.116435643773524,0.0,0.0
2015-12-29,61.150489807128906,61.28713917286337,61.12012263786066,61.28713917286337,2586600.0,4.1133378720296205,-0.0030929785996477444,-0.003097771743903799
2015-12-30,61.188385009765625,61.22634538247708,61.08969614943141,61.1352439631334,2367200.0,4.113957384084238,0.0006197039918443004,0.0006195120546177435
2015-12-31,61.30987930297852,61.34783389968127,61.2187778453961,61.28710538656844,2419700.0,4.115940993137502,0.0019855777071662306,0.0019836090532638906
2016-01-04,61.279518127441406,61.43894134980364,61.26433165372537,61.33265920156215,2750500.0,4.115445661945828,-0.0004952085354316127,-0.0004953311916739978
2016-01-05,61.355445861816406,61.4161801854078,61.26434437642931,61.3098980150948,1513600.0,4.116683934321126,0.0012390393510779418,0.0012382723752981661
2016-01-06,61.62872695922852,61.62872695922852,61.476896985471896,61.51485158293993,2391100.0,4.121128108574351,0.0044540642411368125,0.004444174253224631
2016-01-07,61.63631057739258,61.64389802053685,61.46929415715723,61.583169515676,2792900.0,4.121251154302891,0.0001230532989764388,0.00012304572854038298
2016-01-08,61.71227645874024,61.73505039084189,61.56803383283496,61.59840100628586,1405100.0,4.1224828812772705,0.001232485861597521,0.0012317269743791215
2016-01-11,61.45416259765625,61.61359171720082,61.45416259765625,61.57563129979563,2146900.0,4.118291573305393,-0.004182536699266937,-0.0041913079718778334
2016-01-12,61.61360168457031,61.74265785751123,61.492132962780666,61.552867323675486,1645300.0,4.120882652732992,0.00259443917506319,0.0025910794275993965
2016-01-13,61.765384674072266,61.83370643399572,61.61355467961369,61.64391604495098,2887800.0,4.123343088996134,0.002463465620448524,0.002460436263142185
2016-01-14,61.689449310302734,61.84887248943418,61.65908216304802,61.750177812871065,4545800.0,4.122112916456185,-0.0012294161878896315,-0.0012301725399490593
2016-01-15,61.79574203491211,61.8868377003687,61.76537488244588,61.87165702010664,1773900.0,4.123834462978538,0.0017230292342975684,0.0017215465223525683
2016-01-19,61.7198486328125,61.7957636445541,61.66670754539897,61.7957636445541,3856700.0,4.1226055750099775,-0.00122813319494941,-0.0012288879685602438
2016-01-20,61.78815078735352,61.95516723532189,61.71982903606226,61.89443292843479,7796900.0,4.123711611247705,0.0011066481213746204,0.0011060362377275368
2016-01-21,61.75019836425781,61.91721483377378,61.74261091887475,61.89444091373853,3062600.0,4.123097187879572,-0.0006142346487488792,-0.0006144233681331102
2016-01-22,61.7274169921875,61.74260346500632,61.64390876751104,61.73501022859691,3004100.0,4.122728191891707,-0.0003689279172177651,-0.000368995987864551
2016-01-25,61.7274169921875,61.81851845327338,61.71982954772044,61.795744535987495,2164700.0,4.122728191891707,0.0,0.0
2016-01-26,61.81852340698242,61.848890563111134,61.73501517561419,61.80334272488948,2659100.0,4.124203051057702,0.0014759473056591421,0.0014748591659943244
2016-01-27,61.81852340698242,61.87166448222196,61.68187410037465,61.75778909472501,1734400.0,4.124203051057702,0.0,0.0
2016-01-28,61.86408233642578,61.89444949799883,61.7729866436505,61.80335380522354,1487600.0,4.124939758232167,0.0007369786098483377,0.0007367071744655007
2016-01-29,62.04631042480469,62.09945153108529,61.9855760770708,62.06908435721835,3634300.0,4.127881048558059,0.0029456201643454083,0.0029412903258920764
2016-02-01,61.91997909545898,62.102564951448734,61.87433408253647,62.01887855822432,2255300.0,4.125842891675778,-0.002036081250936128,-0.0020381568822811502
2016-02-02,62.13301086425781,62.17105225311259,62.06454332948042,62.13301086425781,2554600.0,4.129277423616981,0.0034404367041276362,0.0034345319412025788
2016-02-03,62.17869186401367,62.33084588466366,62.04935456172697,62.1254373763558,3238200.0,4.130012366519531,0.0007352130392594969,0.000734942902550273
2016-02-04,62.22426986694336,62.27752429722322,62.14819293858607,62.186228500615925,1179000.0,4.130745114427375,0.0007330164331755817,0.0007327479078442778
2016-02-05,62.16341781616211,62.23189112770474,62.07973143777593,62.155808380591,2360200.0,4.12976668872031,-0.000977947204706009,-0.0009784257070650781
2016-02-08,62.42969512939453,62.49055901034908,62.26993179511318,62.32318623987363,2519500.0,4.134041045662634,0.004283505035387325,0.004274356942324253
2016-02-09,62.422119140625,62.55145059170245,62.36125523271736,62.54384115213856,2354500.0,4.1339196859719785,-0.00012135232686671937,-0.00012135969065596441
2016-02-10,62.55141830444336,62.55902774007947,62.323181669749815,62.460122489706194,2553900.0,4.135988911387161,0.002071367739487906,0.0020692254151821743
2016-02-11,62.589473724365234,62.82531986949383,62.55143814271909,62.76445597369931,1887700.0,4.136597112599059,0.0006083862037573606,0.0006082012118984181
2016-02-12,62.384071350097656,62.5362252999628,62.30038493638148,62.50579915343068,1474600.0,4.133309975963902,-0.0032817399163977967,-0.0032871366351567843
2016-02-16,62.29275894165039,62.33080032115674,62.231900860459646,62.30036837841158,1488800.0,4.131845190172345,-0.001463713516465126,-0.0014647857915575102
2016-02-17,62.27756118774414,62.292774260708136,62.125407240900174,62.23951979888265,2158200.0,4.131601187363877,-0.0002439730422035824,-0.0002440028084675916
2016-02-18,62.49057388305664,62.4981833210618,62.27755605331677,62.27755605331677,1819100.0,4.1350157274971036,0.0034203763161235745,0.003414540133226396
2016-02-19,62.40687561035156,62.49817143615054,62.38405310497667,62.429698115726445,1862600.0,4.13367545536867,-0.0013393743648715262,-0.0013402721284334618
2016-02-22,62.422119140625,62.45254529027709,62.36125523271736,62.422119140625,1596900.0,4.1339196859719785,0.0002442604300303408,0.00024423060330835966
2016-02-23,62.46018981933594,62.5590951763253,62.30803576838997,62.33846773944016,2243700.0,4.134529390904684,0.0006098908405396397,0.0006097049327058457
2016-02-24,62.50579071044922,62.756844113385526,62.467749325970814,62.56664879959418,2434300.0,4.135259203817671,0.0007300792912281473,0.0007298129129864606
2016-02-25,62.597076416015625,62.68076281263864,62.55904083846877,62.56664447139817,2407600.0,4.136718574395893,0.0014604359776724252,0.0014593705782219857
2016-02-26,62.536231994628906,62.54384143422712,62.40690054296815,62.47537389074851,1628400.0,4.135746100688379,-0.0009720010081997188,-0.0009724737075140766
2016-02-29,62.57424545288086,62.62749989769007,62.48294963136544,62.48294963136544,1827800.0,4.136353778961171,0.0006078629466390595,0.0006076782727921781
2016-03-01,62.36460876464844,62.63904095985208,62.30362835591046,62.63904095985208,2546300.0,4.132997947242008,-0.0033502072092947977,-0.0033558317191628717
2016-03-02,62.32648849487305,62.36460051829899,62.24263390098395,62.318863763801566,2137300.0,4.132386511914213,-0.0006112484393071549,-0.0006114353277952844
2016-03-03,62.35701751708984,62.46374054969372,62.3112749202817,62.341768046164105,2750500.0,4.132876216187109,0.0004898241976090123,0.0004897042728959633
2016-03-04,62.32648849487305,62.41034308876216,62.24263390098395,62.39509362661919,1147700.0,4.132386511914213,-0.0004895843873293781,-0.0004897042728959633
2016-03-07,62.31124496459961,62.34173807582267,62.25788347395083,62.288376585173886,1303200.0,4.13214190652985,-0.00024457547090417364,-0.00024460538436255064
2016-03-08,62.51709747314453,62.60857102810251,62.50947273824181,62.56283425062352,1713100.0,4.1354400789020715,0.0033036173272074087,0.0032981723722214085
2016-03-09,62.4104118347168,62.509510183941366,62.38753761630608,62.425655497685135,2010000.0,4.133732117782003,-0.001706503384511171,-0.0017079611200685463
2016-03-10,62.379859924316406,62.52469494196809,62.32649843024123,62.47895818017984,1785600.0,4.133242465654796,-0.0004895322671688573,-0.0004896521272073073
2016-03-11,62.29601287841797,62.43322899640438,62.29601287841797,62.43322899640438,1422300.0,4.131897425004116,-0.0013441364889271723,-0.001345040650679863
2016-03-14,62.4332275390625,62.486589038369,62.35699765661997,62.379866039756,1534200.0,4.134097626264681,0.002202623479488741,0.00220020126056486
2016-03-15,62.3722038269043,62.51704458768652,62.34933545750999,62.49417621829222,1870200.0,4.1331197246404745,-0.0009774236342342535,-0.00097790162420619
2016-03-16,62.61618041992188,62.61618041992188,62.288386691049496,62.326504540254255,1402900.0,4.137023717869312,0.003911623736988279,0.003903993228837166
2016-03-17,62.7534408569336,62.76868451780164,62.64671778294333,62.66958618223105,1571000.0,4.139213410881988,0.002192092141219959,0.0021896930126761305
2016-03-18,62.80677795410156,62.86013947033228,62.75341643787085,62.80677795410156,1219400.0,4.140062996855654,0.0008499469740561594,0.0008495859736665778
2016-03-21,62.69242858886719,62.73817118444882,62.66956019906084,62.73817118444882,1613600.0,4.138240684188845,-0.0018206532632184524,-0.0018223126668095446
2016-03-22,62.67716217041016,62.829621924392825,62.65429378890944,62.8067535428921,2150200.0,4.137997141581104,-0.00024351295364777314,-0.0002435426077411762
2016-03-23,62.81441879272461,62.82204353013199,62.68482733665196,62.715314654340354,1234500.0,4.14018464573069,0.0021898984823414125,0.002187504149586239
2016-03-24,62.73813629150391,62.90583966213556,62.66952534427513,62.90583966213556,1752300.0,4.138969497053613,-0.0012144106828786416,-0.0012151486770770603
2016-03-28,62.76863479614258,62.844870488007295,62.72289803379713,62.73052276617695,2369600.0,4.1394555027881985,0.0004861238545077473,0.00048600573458568164
2016-03-29,63.027828216552734,63.073564982427214,62.82962587115138,62.85249425408862,1841800.0,4.143576346586038,0.004129346149585045,0.004120843797839058
2016-03-30,63.00495147705078,63.07355661676316,62.92109687342472,62.98970201313709,1624300.0,4.143213318176939,-0.0003629625222584254,-0.00036302840909829825
2016-03-31,63.126930236816406,63.21078485655308,63.03545669962551,63.05832508392324,3037600.0,4.145147465136999,0.00193601862879067,0.0019341469600595573
2016-04-01,63.19794464111328,63.24377713516324,63.04515994737985,63.13683076361991,3027400.0,4.146271779122604,0.0011249462635116725,0.0011243139856054185
2016-04-04,63.19794464111328,63.29725032093491,63.17502256594816,63.22849575171983,1452400.0,4.146271779122604,0.0,0.0
2016-04-05,63.31253433227539,63.39656446801683,63.31253433227539,63.37364821793114,2149200.0,4.148083324275691,0.001813186992280169,0.001811545153087124
2016-04-06,63.28199005126953,63.34310394915331,63.25143893046973,63.3278283887534,1833100.0,4.147600771309877,-0.00048243655585733514,-0.00048255296581434237
2016-04-07,63.48825454711914,63.51881149921236,63.40422438589847,63.4653382900849,1533400.0,4.150854921028096,0.0032594502113871826,0.003254149718219246
2016-04-08,63.43476867675781,63.45768492921809,63.38129547830331,63.45004423568416,1402100.0,4.15001211296745,-0.0008424529976900352,-0.000842808060646405
2016-04-11,63.427127838134766,63.45768478405908,63.35073838739472,63.39657089221045,1214400.0,4.149891653809228,-0.00012045190330844946,-0.00012045915822156417
2016-04-12,63.32784652709961,63.388960442487615,63.2667326117116,63.34312209187473,2388000.0,4.148325145956816,-0.0015652815194237002,-0.0015665078524120801
2016-04-13,63.36603546142578,63.40423311383609,63.25145416048184,63.30492737697017,1749400.0,4.148927999620835,0.0006030354168102825,0.0006028536640183546
2016-04-14,63.31253433227539,63.38892960341554,63.289618082189705,63.36600752518895,1617200.0,4.148083324275691,-0.0008443187073453595,-0.0008446753451432087
2016-04-15,63.457706451416016,63.5111796680064,63.37367627846778,63.396592538700304,1181000.0,4.150373643860198,0.0022929443698895824,0.0022903195845067614
2016-04-18,63.43476867675781,63.434768676757805,63.37365478476937,63.41948728968994,1395400.0,4.15001211296745,-0.0003614655483296092,-0.000361530892748263
2016-04-19,63.472957611083984,63.472957611083984,63.35837635397623,63.43476580142848,1163600.0,4.150613950800274,0.0006020189735500558,0.0006018378328240814
2016-04-20,63.29727554321289,63.51880906629646,63.29727554321289,63.48825211537365,2388600.0,4.147842287832285,-0.0027678254564337257,-0.0027716629679890303
2016-04-21,63.22084426879883,63.29723368151441,63.15973040737092,63.25140119951279,1683900.0,4.1466340611557335,-0.001207497064575569,-0.001208226676551405
2016-04-22,63.19794464111328,63.312525876238176,63.182663257669866,63.26669338218822,5115300.0,4.146271779122604,-0.00036221641691758233,-0.00036228203312926865
2016-04-25,63.121559143066406,63.22850553115093,63.11392427830397,63.190313722915626,2483300.0,4.145062377485184,-0.0012086706059928343,-0.0012094016374204486
2016-04-26,63.02994155883789,63.15216359653717,62.97646832456719,63.15216359653717,1689600.0,4.143609876328617,-0.0014514467873150139,-0.001452501156566477
2016-04-27,63.22084426879883,63.25903606108732,63.06042475365452,63.10625723565615,1456400.0,4.1466340611557335,0.0030287622872493536,0.003024184827116194
2016-04-28,63.33549499511719,63.38132752321018,63.205626451946266,63.23618341338975,1625800.0,4.14844591441176,0.0018134956539159752,0.0018118532560267298
2016-04-29,63.38129425048828,63.3889349438742,63.26670716226512,63.3049048010533,2856900.0,4.14916877454163,0.0007231214562168908,0.0007228601298701065
2016-05-02,63.269527435302734,63.36137396352248,63.246559963565176,63.36137396352248,2443700.0,4.147403814114031,-0.0017634038008728092,-0.001764960427599327
2016-05-03,63.44557571411133,63.49915480653064,63.40730243109049,63.49149898198986,1765500.0,4.150182463031229,0.002782512940192383,0.0027786489171983675
2016-05-04,63.46856689453125,63.53745766810282,63.39968196064551,63.483878550740855,2868300.0,4.150544773806039,0.00036237641728598113,0.00036231077480941565
2016-05-05,63.5833854675293,63.60634711378663,63.43030393268965,63.49918887146163,1270700.0,4.15235220143105,0.0018090620068489383,0.001807427625011293
2016-05-06,63.55276107788086,63.606340193213775,63.50683779036281,63.58337854945476,1520600.0,4.151870444022589,-0.0004816413819940246,-0.00048175740846101434
2016-05-09,63.5986442565918,63.63691753184333,63.55272099803548,63.61395590256517,1373200.0,4.152592153398617,0.0007219698709031164,0.0007217093760276683
2016-05-10,63.5986442565918,63.65222917781671,63.55272099803548,63.5986442565918,1889300.0,4.152592153398617,0.0,0.0
2016-05-11,63.61398315429688,63.728797189555,63.58336568891576,63.63694479341162,2381000.0,4.152833307096825,0.00024118277809814792,0.00024115369820787436
2016-05-12,63.621673583984375,63.667596887191245,63.57574444108991,63.606361923123686,1653300.0,4.152954191916285,0.00012089212632448998,0.00012088481946026519
2016-05-13,63.690547943115234,63.71350959089872,63.59869551229463,63.65228047670495,1397400.0,4.154036167629595,0.0010825612601961243,0.001081975713310257
2016-05-16,63.55276107788086,63.64461349260255,63.54510525006599,63.64461349260255,3132000.0,4.151870444022589,-0.0021633801197226132,-0.002165723607006065
2016-05-17,63.5068359375,63.629299980537006,63.4838742944109,63.629299980537006,1735900.0,4.151147552663581,-0.0007226301359996024,-0.0007228913590084929
2016-05-18,63.20832443237305,63.46856417994748,63.16239530539448,63.46856417994748,1685900.0,4.1464360081811655,-0.0047004625678522816,-0.004711544482415064
2016-05-19,63.277225494384766,63.29253715384283,63.21599053592661,63.24660801515569,1464000.0,4.147525477592758,0.0010900630989743032,0.001089469411592603
2016-05-20,63.277225494384766,63.35376627261393,63.23895802511371,63.26957550434278,2044000.0,4.147525477592758,0.0,0.0
2016-05-23,63.29252624511719,63.3537553533352,63.24659711434612,63.32314371906922,1310700.0,4.147767253381945,0.000241805019308039,0.00024177578918660458
2016-05-24,63.261905670166016,63.30017313096571,63.19301489722936,63.29252314261723,2656800.0,4.147283341833605,-0.0004837944820307305,-0.00048391154833993255
2016-05-25,63.23892974853516,63.30015883992836,63.21596226961771,63.27719720069536,1474800.0,4.146920088550613,-0.0003631873145055753,-0.00036325328299202653
2016-05-26,63.34606170654297,63.391984965977706,63.27717097770884,63.31544425369247,1571700.0,4.148612737613581,0.001694082401991981,0.0016926490629680657
2016-05-27,63.32311630249024,63.38434538419831,63.26188138109864,63.37669539878699,2045600.0,4.148250448939029,-0.00036222305593403004,-0.0003622886745517917
2016-05-31,63.3767204284668,63.445605362474765,63.223633064528265,63.26956219355274,1361400.0,4.149096608343145,0.0008465174979779277,0.0008461594041158094
2016-06-01,63.39894485473633,63.49097925445043,63.352921803251625,63.46029917066985,1625600.0,4.149447218634916,0.00035067176274306,0.0003506102917709697
2016-06-02,63.52169036865234,63.575379078588455,63.45266453514757,63.46800165871623,1503200.0,4.15138142818197,0.0019360813369568852,0.0019342095470538112
2016-06-03,63.92047882080078,63.943493268791286,63.79009287365498,63.82844443534575,1964500.0,4.157639792368648,0.006277988665510215,0.006258364186678023
2016-06-06,63.82078170776367,63.85146179099969,63.759421541291616,63.83612467519546,1603100.0,4.156078869408171,-0.0015597053538445316,-0.0015609229604764963
2016-06-07,63.8284797668457,63.88983995886544,63.81313679302578,63.87449698504551,1283100.0,4.1561994820776444,0.00012061994347356553,0.00012061266947327454
2016-06-08,63.90517044067383,63.91284192678665,63.85148174114285,63.88983332007757,1374500.0,4.157400272674618,0.001201511834658442,0.0012007905969735333
2016-06-09,63.96647644042969,64.0201650944811,63.94346785321114,64.0201650944811,1611200.0,4.158359140507298,0.000959327693410561,0.000958867832680177
2016-06-10,64.02787780761719,64.1045750982797,63.989526236471846,64.0355434405437,1575300.0,4.1593185792615825,0.0009598991628791964,0.0009594387542843918
2016-06-13,64.04320526123047,64.10456542515274,64.02786814606355,64.08922245835852,1681500.0,4.159557937800906,0.000239387187864315,0.00023935853932322004
2016-06-14,64.03556060791016,64.13527237896862,64.02022348631718,64.13527237896862,1524200.0,4.159438563550577,-0.00011936712550741913,-0.00011937425032915172
2016-06-15,64.18124389648438,64.23493256127654,64.07386656690005,64.08920367757256,1345100.0,4.161711016866353,0.002275037294765525,0.0022724533157765237
2016-06-16,64.25028228759766,64.35766548989244,64.18892798123501,64.2886338492477,1111400.0,4.162786117346964,0.00107567860829616,0.0010751004806106579
2016-06-17,64.15826416015625,64.22728996666561,64.11224110418846,64.20428136449583,1860800.0,4.161352908331862,-0.0014321824615417533,-0.0014332090151016885
2016-06-20,64.01252746582031,64.06621614826325,63.99719035010555,64.02787043316259,2347500.0,4.159078805858217,-0.0022715186616043548,-0.0022741024736454563
2016-06-21,63.92816925048828,64.043218118032,63.91283213224241,64.02788099978612,1785100.0,4.157760097585993,-0.0013178391585471072,-0.0013187082722234678
2016-06-22,63.951168060302734,63.98184814372467,63.90515086098363,63.951168060302734,1337700.0,4.158119793069972,0.00035976018215588823,0.0003596954839784061
2016-06-23,63.836063385009766,63.94344064742719,63.8283919086594,63.86673758716738,1152800.0,4.156318287471621,-0.0017998838611428258,-0.0018015055983502393
2016-06-24,64.19662475585938,64.36536234637617,64.17361614835791,64.30400215861923,2030400.0,4.161950635417588,0.005648239439123737,0.005632347945966565
2016-06-27,64.51873016357422,64.5570758727938,64.43436141101388,64.54941024192586,2465500.0,4.1669555717796065,0.00501748197728169,0.005004936362018597
2016-06-28,64.59542846679688,64.61843706302194,64.51873119550439,64.61843706302194,2971800.0,4.16814364151662,0.0011887757714419411,0.001188069737013464
2016-06-29,64.57245635986328,64.67983377067608,64.52643328977922,64.67216228372374,2425700.0,4.1677879477277715,-0.00035563053731269,-0.0003556937888484768
2016-06-30,64.65676879882812,64.74113752686796,64.57240007078829,64.5877371796933,3362300.0,4.169092798868434,0.0013057028293141926,0.0013048511406621444
2016-07-01,64.8366470336914,64.92118028620625,64.73674090088151,64.89044038865212,2531600.0,4.171870984143773,0.002782048008352467,0.00277818527533924
2016-07-05,65.05948638916016,65.09790685171703,64.92884039997129,65.01337362584415,3193800.0,4.175302026595971,0.003436935215865633,0.003431042452198163
2016-07-06,65.1748046875,65.1748046875,65.03647801527698,65.12101130735986,1936800.0,4.177072963075528,0.0017725055136472712,0.0017709364795566174
2016-07-07,65.06719970703125,65.14404653385003,64.99803932180546,65.06719970703125,2032500.0,4.175420577496045,-0.0016510211420608378,-0.0016523855794829956
2016-07-08,65.23626708984375,65.25932055188464,65.07488699252039,65.16710670372109,1748000.0,4.17801555799568,0.002598350375822678,0.0025949804996354686
2016-07-11,65.04410552978516,65.19779908721553,65.02105208247394,65.17474563990432,2617100.0,4.175065586399051,-0.002945624705870231,-0.0029499715966290196
2016-07-12,64.78282928466797,64.95957630025488,64.7290359499632,64.95957630025488,1775400.0,4.171040588069903,-0.004016908880352665,-0.004024998329148488
2016-07-13,64.89808654785156,64.95956631035476,64.8827195387422,64.94419930124539,1352500.0,4.172818140191459,0.0017791329038305825,0.0017775521215561696
2016-07-14,64.7982177734375,64.85201112597201,64.73673798110214,64.78285075687151,1621500.0,4.171278099483666,-0.0015388554536260868,-0.0015400407077930112
2016-07-15,64.59073638916016,64.75211646072049,64.55231004986837,64.75211646072049,2233900.0,4.168071000957253,-0.003201961279286847,-0.003207098526412544
2016-07-18,64.61377716064453,64.71367741493714,64.55229737506367,64.70599097598077,2155800.0,4.168427656790638,0.00035671944263881983,0.00035665583338495566
2016-07-19,64.71367645263672,64.72904933032086,64.6368296533209,64.6829365603034,1559600.0,4.169972561744235,0.0015460989340372322,0.0015449049535964932
2016-07-20,64.64451599121094,64.67525588349626,64.59072264547038,64.67525588349626,1688100.0,4.1689032754979,-0.0010687147635075611,-0.0010692862463344
2016-07-21,64.72135925292969,64.72904569133964,64.51386645710348,64.59071911513371,2076000.0,4.170091274583616,0.0011887050361580886,0.0011879990857153189
2016-07-22,64.72904968261719,64.76747015096672,64.6214571273475,64.65988345873203,1612000.0,4.170210091198562,0.00011882367391957693,0.00011881661494594908
2016-07-25,64.69059753417969,64.76744430324536,64.65985765394689,64.72902385022886,1204600.0,4.169615866899611,-0.0005940477826577029,-0.0005942242989505075
2016-07-26,64.68294525146484,64.75979206110624,64.63683833828716,64.75979206110624,2385100.0,4.169497569409119,-0.00011829049361922195,-0.00011829749049230287
2016-07-27,64.87507629394531,64.87507629394531,64.7060097660201,64.721382648397,1575400.0,4.172463517499932,0.002970350866577487,0.0029659480908135194
2016-07-28,64.8366470336914,64.89812096576368,64.75979435828812,64.82896059354388,1418900.0,4.171870984143773,-0.000592357842937763,-0.000592533356159386
2016-07-29,65.04410552978516,65.04410552978516,64.89041197235478,64.92883243019568,2757900.0,4.175065586399051,0.0031997104351486616,0.003194602255278234
2016-08-01,64.84009552001953,65.0171937244565,64.83239406561223,64.87089546316024,3705700.0,4.171924170031405,-0.0031364872820367484,-0.0031414163676464213
2016-08-02,64.77845001220703,64.87084977655476,64.71685604379289,64.81695138263967,4575700.0,4.170972986507362,-0.0009507312923909828,-0.0009511835240427757
2016-08-03,64.77845001220703,64.81695138263967,64.6629576498778,64.77845001220703,3472400.0,4.170972986507362,0.0,0.0
2016-08-04,64.89401245117188,64.97100939372886,64.86321249925105,64.88631099456913,1202000.0,4.172755361382695,0.0017839642495778296,0.0017823748753329482
2016-08-05,64.67838287353516,64.87087806065878,64.66298584333951,64.87087806065878,2018700.0,4.169427032441114,-0.003322796194779376,-0.0033283289415813044
2016-08-08,64.68608856201172,64.7322855301109,64.58598729848042,64.64758717227086,1843100.0,4.169546163890423,0.00011913854574308047,0.00011913144930986164
2016-08-09,64.87086486816406,64.87086486816406,64.71687109957695,64.72456667586631,2262700.0,4.17239859946481,0.0028565076395863365,0.0028524355743861918
2016-08-10,64.95556640625,64.9786648852285,64.87086806700482,64.91706502496183,1672200.0,4.173703442388894,0.0013056946020078009,0.0013048429240845039
2016-08-11,64.78620910644531,64.97870438091763,64.74001212040862,64.97870438091763,1760100.0,4.171092758276922,-0.0026072792398650346,-0.0026106841119721835
2016-08-12,64.93247985839844,65.04027669642943,64.91707695325853,64.99407972998388,1606000.0,4.173347958589443,0.002257745189455429,0.002255200312521133
2016-08-15,64.82465362548828,64.92474896556087,64.81695217641057,64.847752098237,1942500.0,4.171685988186208,-0.0016605900952081365,-0.0016619704032354576
2016-08-16,64.79389190673828,64.855491786711,64.76309196675192,64.84779033309245,2163100.0,4.171211338216927,-0.0004745373408042708,-0.0004746499692807049
2016-08-17,64.89401245117188,64.94020944180804,64.7939170132968,64.82471696521763,2024600.0,4.172755361382695,0.001545215783267162,0.0015440231657679604
2016-08-18,64.96326446533203,64.99406439385714,64.86316322900399,64.92476308605421,1750900.0,4.17382194805954,0.001067155682695109,0.00106658667684556
2016-08-19,64.8323974609375,64.8786003153125,64.7400035011651,64.84780037055876,1995100.0,4.1718054392363975,-0.002014477035161444,-0.0020165088231429706
2016-08-22,64.9247817993164,64.94788028374649,64.85548634602615,64.90168331488633,1388100.0,4.173229396731712,0.0014249718041750015,0.0014239574953140988
2016-08-23,64.95556640625,65.0248618431855,64.92476647611666,65.01716626651667,1668300.0,4.173703442388894,0.0004741580345815066,0.00047404565718256464
2016-08-24,64.94786071777344,65.02485760084035,64.92476224030192,65.00946057402122,2083300.0,4.173584805203467,-0.00011863014831348107,-0.00011863718542670654
2016-08-25,64.87857818603516,64.97097211429313,64.8708767338514,64.92477515016415,1737800.0,4.172517495048461,-0.0010667407821074448,-0.0010673101550064956
2016-08-26,64.7168960571289,65.05568365356842,64.7168960571289,64.97098528583655,2874500.0,4.170022312037855,-0.0024920726290060813,-0.002495183010606361
2016-08-29,64.94020080566406,64.94020080566406,64.817006888854,64.85550829225743,1446800.0,4.173466858842141,0.0034504860730346643,0.003444546804286297
2016-08-30,64.88629150390625,64.9555928435338,64.85549743572557,64.9555928435338,4750700.0,4.172636376497633,-0.0008301375894900209,-0.000830482344507999
2016-08-31,64.84009552001953,64.94789238376778,64.84009552001953,64.90939686070826,1911900.0,4.171924170031405,-0.0007119529074016695,-0.0007122064662281602
2016-09-01,64.9295654296875,64.95270953161729,64.72897340281435,64.72897340281435,3108600.0,4.1733030735931385,0.001379854686369919,0.0013789035617337575
2016-09-02,64.83699798583984,64.90643030753166,64.75984899970771,64.90643030753166,1797500.0,4.171876396996144,-0.0014256593777436377,-0.0014266765969948025
2016-09-06,65.02986145019531,65.07614965615478,64.82155275119919,64.88327428320466,4316100.0,4.174846571326666,0.0029745896686579343,0.0029701743305219352
2016-09-07,65.03758239746094,65.1147313745052,65.0221490703983,65.1147313745052,1849500.0,4.174965293537948,0.00011872925904254927,0.00011872221128239602
2016-09-08,64.79069519042969,64.96813722999177,64.70582955895598,64.93727646526597,3475600.0,4.171162000307522,-0.003796069871147112,-0.0038032932304261635
2016-09-09,64.50525665283203,64.65955463611118,64.47439587895805,64.5824056444716,2888900.0,4.166746718974425,-0.004405548308421547,-0.004415281333097099
2016-09-12,64.52836608886719,64.55922684615885,64.428073042235,64.45893379952666,3191000.0,4.167104911448467,0.0003582566326265635,0.00035819247404234034
2016-09-13,64.34320068359375,64.62865235795323,64.25833508146337,64.62865235795323,2669800.0,4.1642312669769534,-0.0028695195074122104,-0.0028736444715136145
2016-09-14,64.42805480957031,64.49748707926202,64.34318922255649,64.35861665379267,2124500.0,4.165549171938481,0.0013187737799029708,0.001317904961527283
2016-09-15,64.48210144042969,64.50524554532717,64.34323092495501,64.3972357984124,1817200.0,4.166387688244695,0.0008388679592938875,0.0008385163062145651
2016-09-16,64.53606414794922,64.56692489634563,64.45891522000115,64.53606414794922,1307800.0,4.167224201621244,0.0008368633514430623,0.0008365133765488864
2016-09-19,64.48980712890625,64.5515286611554,64.46666302583513,64.5283845580843,1558100.0,4.166507182304622,-0.0007167623196996376,-0.0007170193166219363
2016-09-20,64.50525665283203,64.62098308333678,64.50525665283203,64.5438340916972,1260900.0,4.166746718974425,0.00023956536100189219,0.0002395366698024759
2016-09-21,64.69042205810547,64.69042205810547,64.44354172783292,64.45897505940135,1979800.0,4.169613154352209,0.002870547531808043,0.0028664353777845264
2016-09-22,64.82158660888672,64.88330817313067,64.73672681566673,64.75987093073512,1473900.0,4.171638674564207,0.00202757296379108,0.0020255202119976445
2016-09-23,64.80614471435547,64.86786626484052,64.79071726977972,64.82928882426461,1441500.0,4.171400424701362,-0.00023822148359964324,-0.00023824986284459726
2016-09-26,64.9141616821289,64.93730579460419,64.84472934470308,64.86787345717835,1709200.0,4.1730658076431615,0.0016667704621149415,0.0016653829417991872
2016-09-27,64.99129486083984,65.01443896767971,64.90642921170021,65.00672818945992,2458100.0,4.174253335709006,0.0011882334564936592,0.0011875280658442122
2016-09-28,64.99129486083984,65.03758896060981,64.94500664716013,64.99129486083984,2284600.0,4.174253335709006,0.0,0.0
2016-09-29,64.99898529052734,65.0452734855244,64.89097557814227,64.9141196756408,2886200.0,4.1743716588588216,0.00011833015027584715,0.00011832314981585768
2016-09-30,64.9141616821289,65.02217146440799,64.82157934613612,64.99902735193271,1663600.0,4.1730658076431615,-0.0013049989629729808,-0.00130585121566007
2016-10-03,64.84537506103516,64.93813490329386,64.80672365241647,64.89175203347602,1509200.0,4.172005590733275,-0.0010596550785110237,-0.0010602169098863357
2016-10-04,64.62891387939453,64.81442758774965,64.62118242147885,64.80669612983397,1815500.0,4.168661893925402,-0.003338112879089361,-0.0033436968078728313
2016-10-05,64.5207290649414,64.6753229156978,64.49754057706569,64.66759735132415,2666100.0,4.166986553021768,-0.0016739383034505284,-0.0016753409036347477
2016-10-06,64.49749755859375,64.59025144823174,64.4511147164013,64.51295457440892,1148500.0,4.166626425507901,-0.0003600626757375158,-0.0003601275138667148
2016-10-07,64.55158996582031,64.56704697780566,64.39699035910697,64.55931552312698,1783300.0,4.167464748527957,0.0008386745110138261,0.0008383230200559311
2016-10-10,64.4820556640625,64.48978712317697,64.39702730592941,64.45113572497998,1425500.0,4.166386978336327,-0.0010771896059358355,-0.001077770191630023
2016-10-11,64.38153839111328,64.48975517560491,64.3738069358289,64.45110379655543,1476700.0,4.164826921066892,-0.0015588410126514685,-0.001560057269434978
2016-10-12,64.42021179199219,64.43567470926247,64.33518933650568,64.38929775220164,1286400.0,4.165427431572162,0.000600690847801344,0.0006005105052704351
2016-10-13,64.49749755859375,64.57479443241655,64.48976610199944,64.55933151922792,1625500.0,4.166626425507901,0.0011997130163297065,0.0011989939357386348
2016-10-14,64.36610412597656,64.51297235487979,64.35837856462645,64.42021254230274,1379900.0,4.164587161100668,-0.0020371865202649664,-0.002039264407232899
2016-10-17,64.50523376464844,64.52069668038929,64.37382846772337,64.41247985970107,1008900.0,4.16674636414772,0.002161535804614978,0.002159203047051861
2016-10-18,64.59026336669922,64.59799482472017,64.44340104854827,64.45112660919469,1167300.0,4.168063677551151,0.0013181814418503635,0.0013173134034314415
2016-10-19,64.63666534423828,64.63666534423828,64.54390551266162,64.55163697297043,1546400.0,4.168781824767001,0.0007184051453021922,0.0007181472158501734
2016-10-20,64.59799194335938,64.68302028567363,64.56707201002925,64.64436889466742,1283200.0,4.168183325837303,-0.0005983198649395227,-0.0005984989296985432
2016-10-21,64.65209197998047,64.65982343665534,64.56706364867726,64.62117205065444,1018800.0,4.169020463240055,0.0008374879000654367,0.0008371374027520417
2016-10-24,64.559326171875,64.65981740715722,64.5052177749434,64.65981740715722,1453900.0,4.167584586668609,-0.0014348461939049928,-0.0014358765714455046
2016-10-25,64.559326171875,64.62116602476053,64.51294923089733,64.5284121428052,1462100.0,4.167584586668609,0.0,0.0
2016-10-26,64.44338989257812,64.50522385391793,64.42019552253049,64.4588469085697,1144500.0,4.165787162334501,-0.001795809934388437,-0.001797424334108122
2016-10-27,64.26564025878906,64.31201723191027,64.17288041516957,64.28882874534966,1848200.0,4.163025122303863,-0.002758229107521437,-0.002762040030638069
2016-10-28,64.2347412109375,64.29658112680464,64.21155271683206,64.22700974710936,1574400.0,4.162544204689554,-0.000480801991968538,-0.0004809176143094618
2016-10-31,64.30427551269531,64.35065247416516,64.26562411322006,64.31973253406007,1664700.0,4.163626122231993,0.0010825030263525992,0.00108191754243947
2016-11-01,64.2833480834961,64.33756271901566,64.15168481279889,64.19815281211505,1623500.0,4.163300625441575,-0.0003254438220844369,-0.000325496790417823
2016-11-02,64.3453369140625,64.43827295249896,64.28337561580177,64.32984363502,3138400.0,4.164264466988529,0.0009643061914865747,0.0009638415469535033
2016-11-03,64.30654907226562,64.38399766768609,64.29106171676116,64.32978305999686,2335700.0,4.163661477880756,-0.0006028073463766326,-0.000602989107773233
2016-11-04,64.4227523803711,64.46922037564076,64.34530375193779,64.34530375193779,1047000.0,4.165466868547174,0.0018070213653493816,0.0018053906664183828
2016-11-07,64.33758544921875,64.40729338177263,64.3298388102785,64.40729338177263,1290000.0,4.16414399311817,-0.0013220008150147677,-0.0013228754290040001
2016-11-08,64.22142028808594,64.38406427942508,64.20593291655824,64.37632354813883,2509100.0,4.162336804394482,-0.001805556741393377,-0.0018071887236876805
2016-11-09,63.5862922668457,63.98128794886497,63.52433100124434,63.89609268590098,3448800.0,4.152397916720555,-0.009889660153748703,-0.009938887673927255
2016-11-10,63.31521987915039,63.586293033234114,63.30747324361897,63.50109776924329,2836000.0,4.148125740677879,-0.00426306328033299,-0.004272176042675824
2016-11-11,63.19905471801758,63.37719191179196,63.17582071642801,63.29199663332847,1580900.0,4.146289344047562,-0.0018347114857144575,-0.0018363966303169832
2016-11-14,62.95895767211914,63.12160158061456,62.89699639965836,63.07513358074506,2079400.0,4.142483048573744,-0.0037990607133240317,-0.0038062954738187216
2016-11-15,63.04417037963867,63.14485304351752,63.02093637327846,63.06740438599888,2098100.0,4.143835597860856,0.0013534643944281832,0.0013525492871124811
2016-11-16,63.17582702636719,63.1835736639883,63.05965109786319,63.09837837701558,1629100.0,4.145921744227229,0.002088323883647103,0.00208614636637261
2016-11-17,62.920223236083984,63.10610703230333,62.90473587420812,63.07512639960011,1762200.0,4.141867626119002,-0.004045911265657454,-0.004054118108226312
2016-11-18,62.76534271240234,63.00543529366263,62.73436207144084,62.95122064921827,1561600.0,4.139403053502255,-0.0024615380511369134,-0.0024645726167475956
2016-11-21,62.757591247558594,62.850533163293925,62.73435724586292,62.81180588783272,2074000.0,4.139279546751591,-0.00012349912401909968,-0.00012350675066397088
2016-11-22,62.811824798583984,62.90476674230134,62.78859078989324,62.8815327336106,1866900.0,4.140143348720339,0.0008641751531135444,0.0008638019687481346
2016-11-23,62.649147033691406,62.73434229223646,62.50199051275881,62.649147033691406,1642900.0,4.137550066463943,-0.00258992260476798,-0.002593282256396101
2016-11-25,62.67237854003906,62.72659316523655,62.59492991960708,62.664637814261546,942700.0,4.137920816923729,0.0003708191962319418,0.00037075045978607335
2016-11-28,62.819522857666016,62.84275684838925,62.734327619047626,62.742074252271976,1352600.0,4.140265898692703,0.0023478336239137754,0.0023450817689738557
2016-11-29,62.86602020263672,62.920234842630165,62.73435692107444,62.74210355791711,1583600.0,4.141005798381399,0.0007401734819931782,0.000739899688696255
2016-11-30,62.649147033691406,62.76532292343023,62.57944504521883,62.68012766488517,2372200.0,4.137550066463943,-0.003449767748081811,-0.003455731917456184
2016-12-01,62.41635513305664,62.48619528430795,62.29218696994692,62.455159164194406,2998200.0,4.1338273425240795,-0.003715803193770184,-0.0037227239398633927
2016-12-02,62.64141845703125,62.75782465388056,62.5560543073861,62.56381629935342,1951400.0,4.137426696014784,0.0036058389422906068,0.0035993534907046154
2016-12-05,62.719017028808594,62.78886311119084,62.50172863146786,62.54828873927951,2479500.0,4.138664703547027,0.0012387741799073648,0.0012380075322431239
2016-12-06,62.71123123168945,62.76555331040362,62.680189198043855,62.74227326533505,2337800.0,4.138540558099863,-0.00012413774143760214,-0.00012414544716410347
2016-12-07,62.858673095703125,62.9052331811622,62.78107097971736,62.804351022446895,4273100.0,4.140888922265034,0.0023511237320303913,0.00234836416517048
2016-12-08,62.73451232910156,62.78107834068235,62.68795223818341,62.77331635197511,2323000.0,4.1389117320754565,-0.0019752368366497963,-0.001977190189577094
2016-12-09,62.54826354980469,62.74227181510846,62.49394147234612,62.70347371444514,2697000.0,4.135938475533247,-0.0029688407924465254,-0.0029732565422095902
2016-12-12,62.47842788696289,62.54050603659879,62.416343816664174,62.47066589800985,3464800.0,4.134821343354477,-0.001116508418913864,-0.001117132178769964
2016-12-13,62.54826354980469,62.62586567179372,62.45514337168281,62.5870675711304,4372500.0,4.135938475533247,0.0011177564033484355,0.001117132178769964
2016-12-14,62.23011016845703,62.68796695843216,62.222348177927145,62.6724488980364,2971300.0,4.130838968922754,-0.005086526200592689,-0.005099506610492632
2016-12-15,62.137001037597656,62.28444929467026,62.12923904494498,62.23788325941986,2651200.0,4.129341641416274,-0.0014962070709392261,-0.0014973275064802394
2016-12-16,62.19129180908203,62.29217398007366,62.10592769491116,62.199053797823744,3080100.0,4.1302149868743685,0.0008737269352849797,0.0008733454580944766
2016-12-19,62.354286193847656,62.39309023440873,62.26892204114554,62.34652420160237,2936800.0,4.132832413850651,0.002620855428859592,0.002617426976282644
2016-12-20,62.36203384399414,62.36979583445431,62.237865679287296,62.261151650667806,5853400.0,4.132956658218254,0.00012425208625432838,0.00012424436760305468
2016-12-21,62.45514678955078,62.470664846532856,62.38530073147464,62.42410475492391,2752300.0,4.134448647740157,0.0014931030920122268,0.0014919895219032142
2016-12-22,62.412353515625,62.459032508146144,62.37345039800247,62.37345039800247,2851500.0,4.133763228788123,-0.0006851841061230601,-0.0006854189520346665
2016-12-23,62.443458557128906,62.52125883632598,62.4434585571289,62.52125883632598,2096800.0,4.134261484201804,0.0004983795635284949,0.0004982554136816475
2016-12-27,62.396766662597656,62.396766662597656,62.334530007668974,62.34230587967246,2178300.0,4.1335134577283466,-0.0007477467714017694,-0.0007480264734578412
2016-12-28,62.55242156982422,62.606882394915054,62.3812572807431,62.42793629202532,4097100.0,4.136004950309418,0.002494598927990088,0.002491492581071064
2016-12-29,62.72356414794922,62.74690364551165,62.614642535469365,62.66132153059424,3115800.0,4.138737200766073,0.002735986454720507,0.002732250456655372
2016-12-30,62.8558235168457,62.88694482466111,62.72356241046713,62.73133828558409,2338200.0,4.140843588131983,0.0021086073582252673,0.0021063873659104004
2017-01-03,62.86362838745117,62.89474377089782,62.63022146110831,62.66912459409369,3312600.0,4.140967751425687,0.00012417100228390154,0.0001241632937034609
2017-01-04,62.910274505615234,62.925832189204186,62.82469240642197,62.894710886244674,3095000.0,4.141709497037929,0.0007420207735475692,0.0007417456122418287
2017-01-05,63.22925567626953,63.23703748573364,62.94139401969328,63.00363662384328,3890400.0,4.146767100314845,0.005070414541361146,0.005057603276916289
2017-01-06,62.98030853271485,63.12035146271275,62.98030853271485,63.09701196367694,2287900.0,4.142822114560765,-0.003937214520273291,-0.003944985754079866
2017-01-09,63.13589859008789,63.15923808302567,63.089213668430816,63.15145627345257,1785900.0,4.145289523625152,0.0024704556233194896,0.0024674090643870272
2017-01-10,63.12033081054688,63.15923392006666,63.065870018687846,63.12811261960706,2250700.0,4.145042917502131,-0.0002465757182309458,-0.00024660612302085383
2017-01-11,63.151493072509766,63.353778688813726,63.065910924680594,63.12815356597181,2327600.0,4.14553649178715,0.0004936961128485517,0.0004935742850182834
2017-01-12,63.16703796386719,63.34597808477027,63.135916652452906,63.30708089733984,2981200.0,4.145782613893041,0.0002461523964218948,0.0002461221058913665
2017-01-13,63.0659294128418,63.13595388876876,62.94923184594139,63.11261437538868,2425000.0,4.14418067781012,-0.0016006536681872907,-0.0016019360829213625
2017-01-17,63.26036834716797,63.330392751228025,63.18256807048616,63.283707836594445,2188600.0,4.147259040610598,0.0030831058249112253,0.0030783628004780184
2017-01-18,62.93359375,63.182558157790176,62.92581194281852,63.182558157790176,1981700.0,4.142080103011424,-0.005165550022956822,-0.005178937599173317
2017-01-19,62.82469177246094,62.89471025157708,62.739109674131285,62.84803126549966,2121300.0,4.140348177288866,-0.0017304268046676174,-0.001731925722558536
2017-01-20,62.87136459350586,62.90248589309964,62.723545840161606,62.76244301281811,1836300.0,4.141090807161898,0.0007429056908700993,0.0007426298730326408
2017-01-23,63.04253768920898,63.1670229051895,62.87915529507091,62.87915529507091,1490200.0,4.143809699961627,0.002722592340882679,0.0027188927997290335
2017-01-24,62.94918441772461,63.058106021957286,62.87915999455661,62.99586340931511,2136000.0,4.1423278043734575,-0.001480798123079774,-0.0014818955881699125
2017-01-25,62.76246643066406,62.85583036428123,62.723569243494296,62.81692724132828,1897400.0,4.13935722649773,-0.0029661700749211706,-0.0029705778757271872
2017-01-26,62.78581237792969,62.80915781556882,62.645769431013775,62.72357568491,2381600.0,4.139729130402049,0.0003719730691498224,0.0003719039043188488
2017-01-27,62.8558235168457,62.89472069977806,62.81692039813082,62.81692039813082,1768700.0,4.140843588131983,0.0011150789687102147,0.0011144577299342373
2017-01-30,62.84024429321289,62.93360819347893,62.824686611059086,62.84802610218033,2699500.0,4.140595700923035,-0.0002478564874524025,-0.0002478872089479722
2017-01-31,62.97256088256836,63.034797595965344,62.86363921439148,62.86363921439148,2857600.0,4.14269908996923,0.0021056027207353445,0.002103389046194337
2017-02-01,62.86184310913086,62.95540126472145,62.760492901672784,62.80726900540248,2313400.0,4.140939351797526,-0.0017581907403125818,-0.0017597381717040506
2017-02-02,62.90079116821289,63.0333273516953,62.892993172676334,62.986551274731575,1745400.0,4.141558741818274,0.0006195818823577781,0.0006193900207485115
2017-02-03,62.91640472412109,63.1035209981602,62.846240582453945,63.04114890681383,2398900.0,4.14180693612713,0.0002482251116118217,0.00024819430885614224
2017-02-06,63.11130905151367,63.15809109112565,62.99436882280781,63.11910704947061,3238100.0,4.144899977759631,0.00309783002139441,0.0030930416325007926
2017-02-07,63.2126350402832,63.26720910370114,63.07230088461896,63.11907695379811,5239300.0,4.1465042026946355,0.0016055123921898673,0.0016042249350043392
2017-02-08,63.38417434692383,63.42315243362334,63.21265411068588,63.21265411068588,2172700.0,4.1492142143048065,0.0027136870110113787,0.002710011610171037
2017-02-09,63.2126350402832,63.32178316711908,63.173651017216045,63.25941110946235,3410400.0,4.1465042026946355,-0.0027063428435895043,-0.002710011610171037
2017-02-10,63.19709014892578,63.22047820242544,63.10353793492716,63.1113299873393,2011900.0,4.146258258145472,-0.00024591430728237995,-0.00024594454916382347
2017-02-13,63.12688446044922,63.15807049397692,63.05671439797997,63.13468245586307,1863000.0,4.1451467399887365,-0.001110900649240687,-0.0011115181567351584
2017-02-14,62.99437713623047,63.12691337834112,62.88522894294752,63.10352532951341,2178300.0,4.1430454706024875,-0.00209906326522058,-0.002101269386248994
2017-02-15,62.89301300048828,62.93199704233345,62.838438910782834,62.84623690877781,1503700.0,4.141435076463117,-0.0016090981505060276,-0.0016103941393703636
2017-02-16,63.00994873046875,63.10350684650687,62.93978460453667,62.94757665311,3290700.0,4.143292630280704,0.001859280139425934,0.0018575538175866768
2017-02-17,63.15806198120117,63.18924801052545,63.119077957514094,63.150263986838375,1520000.0,4.145640504641831,0.0023506327765159263,0.0023478743611269337
2017-02-21,63.15034484863281,63.21271698714671,63.0723826495577,63.10356871881465,1811300.0,4.145518309567541,-0.00012218760877524826,-0.00012219507428934406
2017-02-22,63.18924331665039,63.28279544954703,63.05670121483606,63.28279544954703,1965800.0,4.14613408598112,0.0006159660427953462,0.0006157764135785726
2017-02-23,63.30617904663086,63.30617904663086,63.25160499022324,63.2827910150456,1590500.0,4.1479829396567,0.0018505638593342422,0.0018488536755798535
2017-02-24,63.54012680053711,63.55571685251287,63.39979254023031,63.43097859231307,1703800.0,4.151671624441159,0.003695496354849226,0.003688684784458829
2017-02-27,63.40753173828125,63.51667984528503,63.37634571511936,63.50888185246312,2005600.0,4.149582651521134,-0.0020867925346150784,-0.0020889729200250784
2017-02-28,63.36076736450195,63.46992145001201,63.35297531763703,63.40754938632837,1975700.0,4.1488448586149955,-0.0007375208038742365,-0.0007377929061380684
2017-03-01,63.10142517089844,63.12485876529836,63.04674479739405,63.10142517089844,2954300.0,4.1447433552017525,-0.004093103735811288,-0.004101503413243002
2017-03-02,62.98429870605469,63.0546055019535,62.913997869874095,63.0467923113607,2077300.0,4.14288546844133,-0.0018561619571433319,-0.0018578867604226446
2017-03-03,63.03114318847656,63.03114318847657,62.906156034777815,62.99208321301683,2242600.0,4.143628940572608,0.000743748575188441,0.0007434721312780113
2017-03-06,62.99208831787109,63.05458189978493,62.93740792362549,63.05458189978493,1880900.0,4.143009136249407,-0.0006196122841798379,-0.0006198043232013006
2017-03-07,62.87491989135742,62.98428068950135,62.87491989135742,62.96084708414429,1644800.0,4.141147354325373,-0.0018600498831282675,-0.0018617819240338562
2017-03-08,62.72649002075195,62.76554403373789,62.656183261833135,62.67961686156771,2172700.0,4.138783846785043,-0.0023607166555749126,-0.002363507540329657
2017-03-09,62.53118133544922,62.632728887188016,62.50774178377432,62.61710847911786,2761300.0,4.135665333699634,-0.003113655574193963,-0.0031185130854094467
2017-03-10,62.65620040893555,62.671826786178464,62.570273213249706,62.60152000801881,3430900.0,4.137662645462294,0.001999307718427046,0.001997311762660381
2017-03-13,62.53118133544922,62.656162479149806,62.51555496766595,62.58586170326444,2164600.0,4.135665333699634,-0.0019953184628236365,-0.001997311762660381
2017-03-14,62.523380279541016,62.6014942544702,62.50775390872662,62.51556709413382,3620700.0,4.135540571262861,-0.00012475465426364796,-0.0001247624367728406
2017-03-15,62.91393661499024,62.92174979797589,62.59366166941484,62.617101218371815,2281200.0,4.14176770696976,0.006246564624354134,0.006227135706899034
2017-03-16,62.82022476196289,62.90615193460123,62.81241753515222,62.86709792140252,2617800.0,4.140277071976798,-0.001489524548445198,-0.001490634992961759
2017-03-17,62.945220947265625,62.96865455049325,62.859293762287024,62.859293762287024,1293000.0,4.142264839375945,0.0019897443184320185,0.001987767399146634
2017-03-20,63.0702018737793,63.07801506139282,62.937407482929245,62.95302789844033,1510900.0,4.144248421459708,0.0019855506841159887,0.00198358208376348
2017-03-21,63.21862030029297,63.21862030029297,63.00771192026078,63.03895275012681,2079000.0,4.146598882764024,0.0023532258040128706,0.0023504613043154876
2017-03-22,63.30452346801758,63.35920383911447,63.234216728199584,63.27327669028885,1339600.0,4.147956787387097,0.0013588269930056018,0.0013579046230729475
2017-03-23,63.273319244384766,63.35143326138496,63.187392037769314,63.32799965225665,1790300.0,4.14746374336618,-0.0004929224946867983,-0.0004930440209163223
2017-03-24,63.25766754150391,63.32796833412237,63.21860757246174,63.22642075821308,3736700.0,4.147216346212988,-0.0002473665530394742,-0.0002473971531919972
2017-03-27,63.390438079833984,63.4451184401165,63.34356494265448,63.4294920744859,1870300.0,4.1493130311387985,0.0020988845066562956,0.002096684925810166
2017-03-28,63.273319244384766,63.45298684723093,63.2420724456412,63.45298684723093,1990800.0,4.14746374336618,-0.0018475788935504722,-0.001849287772618169
2017-03-29,63.39827346801758,63.39827346801758,63.29671993498623,63.31234630609,1356800.0,4.149436628706719,0.0019748327592898907,0.0019728853405389657
2017-03-30,63.29673767089844,63.35923125339562,63.24987046388358,63.35141806565446,1403500.0,4.147833790237481,-0.0016015546096908029,-0.0016028384692381437
2017-03-31,63.335750579833984,63.35137098399144,63.28107022571548,63.28107022571548,2399400.0,4.148449949814044,0.0006163494418682802,0.0006161595765625805
2017-04-03,63.56591033935547,63.56591033935547,63.33889447829475,63.38586245333767,2142600.0,4.152077325692684,0.00363396276849004,0.003627375878640038
2017-04-04,63.49546432495117,63.55026229181127,63.471980335229766,63.55026229181127,1983200.0,4.1509684753940235,-0.0011082357513361174,-0.0011088502986602577
2017-04-05,63.55025863647461,63.597226613215874,63.42500273512441,63.46414669742887,2050500.0,4.151831067437954,0.0008629641834416724,0.0008625920439309098
2017-04-06,63.57380676269531,63.58946675242807,63.45638072984416,63.55032275063231,1855300.0,4.152201542161463,0.0003705433577447792,0.0003704747235087069
2017-04-07,63.43284606933594,63.691181940830965,63.41719206463837,63.64421395420691,1608200.0,4.149981804091133,-0.002217276273631774,-0.0022197380703303793
2017-04-10,63.49546432495117,63.55809227922856,63.464150347812485,63.50329431236846,1481700.0,4.1509684753940235,0.0009871582231513187,0.0009866713028907625
2017-04-11,63.699012756347656,63.730326738680645,63.58941680444791,63.59724082063257,1340500.0,4.154169064127525,0.003205716086345678,0.003200588733501597
2017-04-12,63.84771728515625,63.84771728515624,63.66766943537353,63.69115341816879,1801600.0,4.156500830628123,0.0023344871823587354,0.002331766500597965
2017-04-13,63.94169616699219,63.98084014264074,63.8164402229425,63.88689818460348,1393500.0,4.157971670758612,0.0014719223463575126,0.0014708401304890373
2017-04-17,63.90258026123047,63.98086824691643,63.83212824115483,63.949554247149,1494600.0,4.15735974024322,-0.0006117433240989678,-0.0006119305153919896
2017-04-18,64.12954711914062,64.16869107831394,63.97298322750661,63.97298322750661,1782800.0,4.160905211216931,0.003551763590489365,0.003545470973710607
2017-04-19,64.01215362548828,64.05912759478657,63.973015619027805,64.05912759478657,1437000.0,4.159072965729128,-0.0018305679507489847,-0.0018322454878028083
2017-04-20,63.92605209350586,63.98867410272919,63.86342411174947,63.98867410272919,1425700.0,4.157726979289853,-0.0013450810058066587,-0.00134598643927486
2017-04-21,63.94169616699219,64.02780813539331,63.926042160252045,63.98084014264074,1241700.0,4.157971670758612,0.0002447214081584548,0.0002446914687590507
2017-04-24,63.85554885864258,63.87120285671924,63.74595295451947,63.78509690850437,2665700.0,4.156623483301506,-0.001347279060671558,-0.0013481874571059649
2017-04-25,63.659854888916016,63.76945081689194,63.6207109264117,63.73031282691776,1670900.0,4.153554142380975,-0.003064635309294239,-0.0030693409205309052
2017-04-26,63.72251129150391,63.73816529997693,63.61291531459425,63.6363993135702,1876200.0,4.154537895619665,0.000984237282620759,0.0009837532386898218
2017-04-27,63.76945877075195,63.82425674157478,63.69900679649299,63.73814479134879,1543100.0,4.15527437308326,0.0007367487297114117,0.0007364774635947313
2017-04-28,63.83992767333984,63.87123568558501,63.69118773878172,63.72250172355879,2100000.0,4.156378820204505,0.0011050572475643783,0.0011044471212455775
2017-05-01,63.72071838378906,63.86191927362163,63.65011494644091,63.80700216409323,1478100.0,4.154509759049059,-0.0018673155483626136,-0.0018690611554461611
2017-05-02,63.83052444458008,63.83836461406968,63.69716376004812,63.72854239259316,1664300.0,4.1562315155052465,0.001723239529875631,0.0017217564561873289
2017-05-03,63.75989532470703,63.893249970624005,63.71283038729158,63.854031184397726,2948400.0,4.155124392772755,-0.0011065100982269316,-0.0011071227324919164
2017-05-04,63.68930435180664,63.69714451892795,63.610854801710346,63.65007957675849,1216100.0,4.154016641915187,-0.0011071375280793383,-0.0011077508575674244
2017-05-05,63.72853088378906,63.72853088378906,63.61870868214544,63.69715225691072,1658900.0,4.154632356868265,0.0006159045444387168,0.0006157149530778838
2017-05-08,63.61870956420898,63.70499929310552,63.58733093689559,63.68931297187943,1832300.0,4.152907602622814,-0.0017232677116054695,-0.0017247542454512654
2017-05-09,63.58736038208008,63.61873902392388,63.54029541174637,63.57952021026711,2532200.0,4.152414714464618,-0.0004927667087817333,-0.0004928881581953704
2017-05-10,63.57948303222656,63.69714538925789,63.54810440873138,63.65008044644536,1845500.0,4.152290824468577,-0.00012388232199267435,-0.0001238899960416262
2017-05-11,63.62654876708984,63.62654876708984,63.48534795203405,63.540259047619045,1421500.0,4.153030816689784,0.0007402660829975982,0.0007399922212067978
2017-05-12,63.81481552124024,63.83834799330662,63.73637195273208,63.76775057710747,1510300.0,4.155985381593529,0.0029589339324307407,0.002954564903745016
2017-05-15,63.79913330078125,63.84619824793809,63.77560082720283,63.77560082720283,1823500.0,4.1557396056312195,-0.00024574576187208486,-0.0002457759623091249
2017-05-16,63.86190032958984,63.94034391514645,63.822675544380566,63.822675544380566,1760600.0,4.156722944588791,0.0009838225938378908,0.0009833389575719664
2017-05-17,64.20706939697266,64.22276170893454,64.03448987457266,64.03448987457266,1987100.0,4.162113319851323,0.005404929474403408,0.005390375262531499
2017-05-18,64.15213775634766,64.23842748994866,64.12075912732351,64.22274116786735,1881800.0,4.161257414845415,-0.0008555388236982653,-0.000855905005908042
2017-05-19,64.19136047363281,64.19136047363281,64.08937843637001,64.17566816719483,1394700.0,4.161868629578489,0.0006114015628617686,0.000611214733074128
2017-05-22,64.13643646240234,64.16781508410153,64.12074415912268,64.16781508410153,1570700.0,4.161012633981346,-0.0008556293374251123,-0.000855995597143
2017-05-23,64.00308990478516,64.19920184490502,63.99524973628061,64.19920184490502,1679500.0,4.15893136195651,-0.002079107680005854,-0.0020812720248359895
2017-05-24,64.13643646240234,64.14427662918203,63.99523565718608,64.03445444566495,1568700.0,4.161012633981346,0.0020834393748108138,0.0020812720248359895
2017-05-25,64.13643646240234,64.1599689324617,64.0815253706438,64.14427662918203,1108400.0,4.161012633981346,0.0,0.0
2017-05-26,64.16781616210938,64.17565632902078,64.11290506942834,64.14427770679444,952700.0,4.161501779113963,0.0004892647836058917,0.0004891451326169971
2017-05-30,64.26195526123047,64.26195526123047,64.18351168684332,64.22273646646744,1283300.0,4.162967780570445,0.0014670765619211323,0.0014660014564817914
2017-05-31,64.29334259033203,64.3325673752654,64.24627763630153,64.26196395935773,2290100.0,4.163456089185488,0.0004884278571040124,0.0004883086150435645
2017-06-01,64.31062316894531,64.31848582183858,64.21629532401374,64.23201463235337,1710900.0,4.1637248301782765,0.0002687771068832223,0.00026874099278817454
2017-06-02,64.52288055419922,64.54646251826068,64.43640935434215,64.45212866456724,1795200.0,4.167019898171742,0.003300502697607177,0.0032950679934655724
2017-06-05,64.42068481445312,64.46785474058585,64.40496550404069,64.44427277624334,1916200.0,4.165434774309964,-0.0015838682164887041,-0.001585123861778115
2017-06-06,64.53860473632812,64.57791201102954,64.4993034590748,64.54646739075802,3262500.0,4.167263567802094,0.0018304667548108,0.0018287934921303872
2017-06-07,64.45213317871094,64.53860438462435,64.43641386738489,64.5228850732983,1743500.0,4.165922827033134,-0.0013398423776043167,-0.0013407407689607354
2017-06-08,64.40497589111328,64.43642051445717,64.3106420210816,64.43642051445717,1827800.0,4.165190895515449,-0.0007316637211509658,-0.0007319315176843588
2017-06-09,64.34996032714844,64.38926761242648,64.27920841313791,64.30279638277455,1404500.0,4.1643363175252155,-0.0008542129424573552,-0.0008545779902338069
2017-06-12,64.3342056274414,64.42067681759498,64.27917905165704,64.29490435756512,2053900.0,4.164091459120627,-0.0002448284292163594,-0.0002448584045886548
2017-06-13,64.34996032714844,64.37354229933538,64.294933726229,64.3106530418704,1515100.0,4.1643363175252155,0.00024488838485492437,0.0002448584045886548
2017-06-14,64.58580780029297,64.71944300692049,64.52291852748549,64.62510909770927,2472800.0,4.167994693158488,0.003665075657319772,0.003658375633272648
2017-06-15,64.51502227783203,64.5621862091551,64.48357765780064,64.5621862091551,2063400.0,4.166898100216189,-0.0010959919039770227,-0.001096592942299246
2017-06-16,64.58580780029297,64.59366446130554,64.51505586902177,64.52291852748549,1376200.0,4.167994693158488,0.0010971944201785266,0.001096592942299246
2017-06-19,64.49142456054688,64.5700330927017,64.46784260064508,64.53858848035046,1776500.0,4.166532262413092,-0.0014613619146475187,-0.0014624307453958707
2017-06-20,64.58580780029297,64.62510909770927,64.52291852748549,64.54650050542551,1864100.0,4.167994693158488,0.0014635006187138089,0.0014624307453958707
2017-06-21,64.6172103881836,64.64079835041463,64.5386018397569,64.57790911269414,1249600.0,4.168480789984232,0.00048621498995138346,0.0004860968257442977
2017-06-22,64.64080047607422,64.67223909852049,64.58577389062125,64.64865713296179,1195100.0,4.168845797738797,0.00036507437800104015,0.00036500775456449475
2017-06-23,64.65650177001953,64.68008372900685,64.60933785204489,64.64078246317676,1356000.0,4.169088668916304,0.00024290067309928887,0.00024287117750709797
2017-06-26,64.72727966308594,64.76658694580495,64.70369769243425,64.73514231911959,4665500.0,4.170182745768017,0.001094675572120396,0.0010940768517126997
2017-06-27,64.50716400146484,64.6093605228648,64.49144468910632,64.6093605228648,2374200.0,4.166776287424087,-0.003400662947165789,-0.003406458343929941
2017-06-28,64.50716400146484,64.53860862363034,64.42069278987185,64.52288931127181,1604300.0,4.166776287424087,0.0,0.0
2017-06-29,64.37354278564453,64.43643204358462,64.2949342119443,64.33423550006954,1548100.0,4.164702722388192,-0.0020714166850875904,-0.002073565035894731
2017-06-30,64.32633209228516,64.3813586536302,64.27130553094011,64.35777669840309,1978100.0,4.163969066733565,-0.0007333865951200114,-0.000733655654626908
2017-07-03,64.3334732055664,64.46766428098775,64.27821770260479,64.45977493942047,1092500.0,4.164080074414201,0.00011101384221645638,0.00011100768063609934
2017-07-05,64.3729248046875,64.39660486712336,64.29398323337284,64.32555865741944,1917100.0,4.164693122420618,0.0006132359587525116,0.0006130480064170385
2017-07-06,64.22295379638672,64.27820929211842,64.17559366358735,64.26242458865109,1827500.0,4.162360682564497,-0.002329721831900722,-0.0023324398561213044
2017-07-07,64.2071533203125,64.24662410658301,64.18347325750877,64.22294404377928,2441500.0,4.162114626923671,-0.0002460253716188854,-0.00024605564082591513
2017-07-10,64.23875427246094,64.29400978175958,64.22296956511796,64.26244036707365,2228800.0,4.162606677676837,0.0004921718299950584,0.0004920507531656071
2017-07-11,64.3018569946289,64.33343240806866,64.23081683118522,64.27028158118917,1931500.0,4.163588510991851,0.0009823154711301463,0.0009818333150146685
2017-07-12,64.45186614990234,64.50712164135405,64.4202907230161,64.49133091671247,1378800.0,4.165918683968372,0.002332889939492322,0.002330172976520828
2017-07-13,64.42820739746094,64.4518874698595,64.33348108546781,64.44399210492702,1321400.0,4.165551540281129,-0.00036707629824683785,-0.000367143687243221
2017-07-14,64.45186614990234,64.60973726193666,64.43607542526078,64.55448177048495,1201700.0,4.165918683968372,0.0003672110927355199,0.000367143687243221
2017-07-17,64.5386734008789,64.5623534567605,64.45973787380866,64.50709798557187,1432500.0,4.16726463173142,0.001346853957256533,0.0013459477630481942
2017-07-18,64.68868255615234,64.70447328317104,64.62553771527097,64.64921778340121,1607300.0,4.169586264353884,0.00232432969828289,0.002321632622463987
2017-07-19,64.69657897949219,64.72815441164903,64.67289891097403,64.70447434313087,1589100.0,4.169708324985148,0.00012206808096593136,0.00012206063126374289
2017-07-20,64.73604583740234,64.79919067547705,64.70447040716623,64.74393517816323,1646800.0,4.17031816905173,0.0006100300592812857,0.0006098440665818217
2017-07-21,64.80706787109375,64.85443401436841,64.77549244970926,64.77549244970926,1942000.0,4.171414669495082,0.0010971018197465376,0.0010965004433520775
2017-07-24,64.77549743652344,64.80707286033879,64.72813731199855,64.79917749878588,1417400.0,4.170927405870998,-0.00048714493044355045,-0.00048726362408402224
2017-07-25,64.53081512451172,64.65711685831998,64.52291976054917,64.64922149435742,1385000.0,4.167142863582082,-0.0037773899343882533,-0.00378454228891556
2017-07-26,64.68868255615234,64.72815335130129,64.5150267157313,64.53870678386154,1583000.0,4.169586264353884,0.0024463883082217475,0.00244340077180194
2017-07-27,64.60974884033203,64.64921963661241,64.56238870271393,64.60974884033203,1224000.0,4.168365310243714,-0.0012202090489599193,-0.0012209541101704247
2017-07-28,64.72813415527344,64.72813415527344,64.6018324661716,64.6018324661716,1867100.0,4.17019594710371,0.0018323134986018008,0.001830636859995849
2017-07-31,64.72025299072266,64.7281483536224,64.65710815471671,64.69657292442076,2561600.0,4.170074181746346,-0.0001217579442638339,-0.0001217653573641897
2017-08-01,64.98340606689453,64.99132845125125,64.80108841712219,64.80901684910054,1783600.0,4.174131946024726,0.004066008150641842,0.00405776427838056
2017-08-02,64.94380187988281,65.02306809576736,64.94380187988281,64.97550957576155,1336600.0,4.173522309461851,-0.0006094507722624876,-0.0006096365628751599
2017-08-03,65.07853698730469,65.12610154173225,64.99927079342267,65.03097848050005,1904800.0,4.175594801878495,0.0020746415134591523,0.0020724924166444225
2017-08-04,64.97551727294922,65.00722497258415,64.88039417404444,65.00722497258415,1046700.0,4.174010541603201,-0.001583005997439102,-0.0015842602752940138
2017-08-07,64.99928283691406,65.00721127205819,64.92794506348919,64.96757514396165,1257900.0,4.174376236556525,0.00036576182787451117,0.00036569495332372526
2017-08-08,64.9120864868164,64.99135269330166,64.87245035976181,64.99135269330166,1929000.0,4.173033838833434,-0.0013414971103056228,-0.0013423977230910822
2017-08-09,64.95965576171875,65.07855811495472,64.95965576171875,65.07062967870567,1808600.0,4.173766396604757,0.0007328261572983052,0.0007325577713226394
2017-08-10,65.05476379394531,65.06269222835896,64.95171833706199,64.98342602709305,1376700.0,4.175229435081817,0.0014641092399785283,0.0014630384770599747
2017-08-11,65.11024475097656,65.11817318466098,64.95963474908748,64.97549161645631,1153400.0,4.1760819062798955,0.0008528346549221411,0.0008524711980788524
2017-08-14,65.06269073486328,65.11024924500643,65.02305461132842,65.07061312147157,2082000.0,4.175351277934592,-0.0007303615014067066,-0.0007306283453036855
2017-08-15,64.95170593261719,64.99133600186985,64.9041413828427,64.91999824864165,1419600.0,4.173644008092962,-0.0017058132855028996,-0.0017072698416296106
2017-08-16,65.04682922363281,65.10231616404718,64.91207608942975,64.93585534280406,1594800.0,4.175107460090761,0.0014645233662424761,0.001463451997798515
2017-08-17,65.1657485961914,65.1657485961914,65.00721616711591,65.03892386245592,1723600.0,4.17693400262009,0.0018282116742347476,0.0018265425293293447
2017-08-18,65.13404083251953,65.23709235417256,65.07855387763887,65.20538465886582,1663100.0,4.176447313202758,-0.00048657100324833724,-0.00048668941733165383
2017-08-21,65.1657485961914,65.20538472727254,65.1340409008514,65.17367703193254,1258400.0,4.17693400262009,0.0004868078698418987,0.00048668941733165383
2017-08-22,65.08646392822266,65.15780168679346,65.07853549472941,65.14987930092302,1157400.0,4.17571660022478,-0.0012166616616352544,-0.0012174023953104296
2017-08-23,65.27671813964844,65.27671813964844,65.15781580198305,65.18160110761542,1237800.0,4.1786354357960205,0.002923099519365424,0.002918835571240841
2017-08-24,65.18158721923828,65.25292497806296,65.16573035219535,65.18158721923828,1540200.0,4.177177024436006,-0.0014573483949765764,-0.0014584113600148996
2017-08-25,65.26085662841797,65.27670744861938,65.1657335643401,65.18951281845378,1453100.0,4.17839241747219,0.001216131925616759,0.0012153930361842313
2017-08-28,65.29258728027344,65.30843810604969,65.22124344521717,65.26087958109568,1408700.0,4.178878511925622,0.0004862126164866254,0.00048609445343217317
2017-08-29,65.36393737792969,65.45906049337785,65.30845040582486,65.41149591184057,2054300.0,4.1799706901377,0.0010927748558955397,0.0010921782120778545
2017-08-30,65.35595703125,65.36388546314684,65.30839853511209,65.34803464697474,1150700.0,4.179848591711509,-0.00012209097248139233,-0.0001220984261909308
2017-08-31,65.41146087646484,65.44316856463111,65.35597393407967,65.37975923592172,1696700.0,4.180697485869335,0.0008492545704488208,0.0008488941578264075
2017-09-01,65.30342864990234,65.39875270885483,65.25576965062697,65.38286233549522,1471200.0,4.179044541028066,-0.0016515794803380057,-0.0016529448412692105
2017-09-05,65.57352447509766,65.60529310780655,65.43848051427119,65.4940847121163,2008400.0,4.183172024166918,0.0041360129288665615,0.004127483138852028
2017-09-06,65.4623031616211,65.62911572223906,65.4543579748102,65.59734103539728,1586500.0,4.181474452713495,-0.0016961313939866107,-0.0016975714534233077
2017-09-07,65.6688461303711,65.70062082524251,65.54175341128878,65.5576377285228,1899100.0,4.184624629321715,0.0031551436288463908,0.0031501766082202565
2017-09-08,65.59736633300781,65.66885486066997,65.5735368237871,65.66885486066997,2702200.0,4.183535547781431,-0.001088488706218027,-0.001089081540284198
2017-09-11,65.39875793457031,65.50996631536682,65.37492843302851,65.47024643919569,1423100.0,4.180503266456664,-0.003027688603064571,-0.003032281324767183
2017-09-12,65.30342864990234,65.39080752217502,65.25576965062697,65.34314852289965,1604300.0,4.179044541028066,-0.0014576620058035505,-0.001458725428597596
2017-09-13,65.22403717041016,65.30347090740413,65.21609197858906,65.28758658416761,1594000.0,4.177828069248988,-0.0012157321772156005,-0.0012164717790783541
2017-09-14,65.263671875,65.27955617750143,65.20012254419879,65.20012254419879,1325200.0,4.178435554905663,0.0006076702134565348,0.0006074856566753439
2017-09-15,65.27169036865234,65.33523977673181,65.22403134279531,65.29551988158086,1536200.0,4.178558410406649,0.00012286304803232895,0.00012285550098578568
2017-09-18,65.22403717041016,65.24786668546778,65.16843294847381,65.23198236223125,1756300.0,4.177828069248988,-0.0007300745234732897,-0.0007303411576611296
2017-09-19,65.17634582519531,65.24783433492347,65.17634582519531,65.22400483168074,1220000.0,4.1770966090148125,-0.0007311927823516751,-0.0007314602341752519
2017-09-20,65.12073516845703,65.24782785994014,65.04924060542112,65.2398826728468,1672500.0,4.176243011072468,-0.0008532337312593397,-0.0008535979423447415
2017-09-21,65.10485076904297,65.20811396912474,65.08896645380062,65.14457064775274,1168200.0,4.1759990590199045,-0.0002439222986806433,-0.00024395205256322328
2017-09-22,65.16841888427734,65.23196828432,65.14458937436243,65.22402309421358,1394100.0,4.1769749786456085,0.0009763959902140407,0.0009759196257039804
2017-09-25,65.31136322021484,65.31930840560317,65.1763253706172,65.19220968099309,2626100.0,4.179166036766928,0.0021934602432405192,0.002191058121319145
2017-09-26,65.27959442138672,65.27959442138672,65.20809986725101,65.27164923528247,1446500.0,4.178679497728872,-0.0004864206971305629,-0.00048653903805551124
2017-09-27,65.08099365234375,65.12071351420053,65.02538948198426,65.07304846789238,1511900.0,4.175632550401824,-0.0030423100940392134,-0.003046947327048244
2017-09-28,65.096923828125,65.096923828125,64.97777627940339,65.0174901088425,1198400.0,4.175877295073871,0.00024477462446781395,0.0002447446720470481
2017-09-29,65.10485076904297,65.11279595686544,65.00158756896118,65.09690558122048,3001200.0,4.1759990590199045,0.0001217713595638159,0.00012176394603358176
2017-10-02,65.079345703125,65.11118564126136,65.0236273295982,65.0713842003791,3642600.0,4.175607228568353,-0.0003917536960256207,-0.0003918304515515558
2017-10-03,65.11123657226562,65.12715351736065,65.039595137208,65.0475566461815,2752100.0,4.176097139116736,0.0004900305741564193,0.000489910548383321
2017-10-04,65.11123657226562,65.17491042549773,65.06347359127653,65.16695498937622,2616700.0,4.176097139116736,0.0,0.0
2017-10-05,65.06348419189453,65.12716412835384,65.01572727597654,65.12716412835384,2859800.0,4.175363473129473,-0.0007333969201781532,-0.000733665987262988
2017-10-06,64.99181365966797,65.04753205571487,64.8883323006882,64.94405069673512,1860000.0,4.174261318266648,-0.0011015477132331197,-0.0011021548628251665
2017-10-09,65.05548095703125,65.06343638860392,64.99180106735871,64.99976257177991,987800.0,4.175240459011367,0.0009796202595095949,0.0009791407447190537
2017-10-10,65.08734893798828,65.18286882255421,65.04755354072459,65.07143199365315,4719400.0,4.175730197579672,0.0004898585098169761,0.0004897385683051425
2017-10-11,65.11918640136719,65.13510941794318,65.07939100563016,65.09530794935468,1249500.0,4.176219227779737,0.0004891497948278367,0.0004890302000646329
2017-10-12,65.17488098144531,65.18284248682205,65.08732264084888,65.15896404354108,1723400.0,4.177074133679737,0.0008552714362068947,0.0008549058999998138
2017-10-13,65.31021881103516,65.31817424557612,65.21469894088654,65.27837885431894,1772800.0,4.179148514254003,0.002076533590116947,0.0020743805742657884
2017-10-16,65.24653625488281,65.28633164452812,65.19877935816822,65.2704147032401,1471500.0,4.178172960577431,-0.0009750779787861541,-0.0009755536765716499
2017-10-17,65.2544937133789,65.27041065367939,65.18285229990131,65.19081380647664,1381100.0,4.178294913001988,0.00012195986105689727,0.00012195242455703692
2017-10-18,65.15100860595703,65.15897011207527,65.10325171494726,65.12713016045215,1522900.0,4.176707784739693,-0.0015858694402935969,-0.0015871282622947902
2017-10-19,65.1828842163086,65.27840412343274,65.15104424726721,65.19880723725585,1515800.0,4.177196922450489,0.0004892573581531945,0.0004891377107956174
2017-10-20,65.02367401123047,65.07143091629689,64.98387254177405,65.06346940783529,1935600.0,4.174751419142643,-0.0024425155006916333,-0.0024455033078458754
2017-10-23,65.079345703125,65.1271025739059,65.05546726773456,65.05546726773456,2649700.0,4.175607228568353,0.0008561757350855626,0.0008558094257100635
2017-10-24,64.96792602539062,65.01568290871892,64.94404151087764,64.97588145737944,2287200.0,4.173893702347991,-0.0017120589724832769,-0.0017135262203620272
2017-10-25,64.91219329833984,64.92014872857133,64.8405519163239,64.88035335887137,1576700.0,4.173035484311824,-0.0008578498723970096,-0.0008582180361669245
2017-10-26,64.8326416015625,64.9520399506278,64.81672465568487,64.94407844126285,1915600.0,4.171809204948833,-0.0012255277896976446,-0.001226279362991356
2017-10-27,64.97589111328125,64.97589111328125,64.85649888721797,64.88833276560167,1734400.0,4.174016295143493,0.002209527611092943,0.002207090194660033
2017-10-30,65.12711334228516,65.14303027756148,65.03955501614476,65.07139495954566,1542600.0,4.176340950100346,0.002327359062152201,0.0023246549568529673
2017-10-31,65.08734893798828,65.15102886103223,65.08734893798828,65.1430673524388,1977100.0,4.175730197579672,-0.0006105660493178622,-0.00061075252067333
2017-11-01,65.1296157836914,65.1854523194376,65.02591501321564,65.08175154896183,1596000.0,4.176379373319221,0.0006493864997234589,0.0006491757395483688
2017-11-02,65.1933822631836,65.24921875743958,65.16147482564854,65.1933822631836,2373200.0,4.177357964750305,0.0009790704079073453,0.0009785914310844746
2017-11-03,65.2492904663086,65.2492904663086,65.12963896548568,65.2253552975615,1370500.0,4.178215172064117,0.0008575748210040146,0.0008572073138122249
2017-11-06,65.29710388183594,65.32103294845543,65.24924574859696,65.29710388183594,1336700.0,4.178947684331562,0.0007327806200747577,0.0007325122674446405
2017-11-07,65.321044921875,65.321044921875,65.24925770885785,65.25723000870971,2450800.0,4.17931426494117,0.00036664780849071654,0.00036658060960803596
2017-11-08,65.27323913574219,65.32907570811723,65.24931004554287,65.2971682259415,2312700.0,4.178582138131591,-0.000731858870138824,-0.0007321268095790145
2017-11-09,65.20938110351562,65.24128856461792,65.14556618131105,65.20938110351562,2115800.0,4.177603340538353,-0.0009783187271243943,-0.0009787975932384896
2017-11-10,64.9461669921875,65.04986779074832,64.9461669921875,65.0339110129416,1724400.0,4.173558726628249,-0.004036445475694483,-0.004044613910103578
2017-11-13,64.95411682128906,65.04983918885817,64.94613843589373,65.04186080346284,1698500.0,4.173681125577321,0.0001224064401292857,0.00012239894907217774
2017-11-14,65.03390502929688,65.03390502929688,64.9621177929545,64.98604687173528,1659300.0,4.174908749736723,0.001228377998385266,0.0012276241594015858
2017-11-15,65.18547821044922,65.19345660036075,65.04987601059518,65.12166326261378,2859400.0,4.177236717291701,0.0023306793753821164,0.0023279675549785495
2017-11-16,65.09768676757812,65.1615016689368,65.0657793168988,65.11363745005582,1637000.0,4.175889015059047,-0.0013467944898349904,-0.0013477022326542354
2017-11-17,65.1615219116211,65.20140167306612,65.12961445102958,65.1615219116211,2257700.0,4.176869139993023,0.0009806054133825182,0.0009801249339762563
2017-11-20,65.12165069580078,65.16950885457777,65.08974322804039,65.12962908417269,1528300.0,4.1762570698957555,-0.0006118828205761151,-0.000612070097267825
2017-11-21,65.17749786376953,65.24131280968912,65.09773222423416,65.19345464311353,1925700.0,4.177114284574531,0.0008575821922822691,0.0008572146787750867
2017-11-22,65.3130874633789,65.3210658515122,65.18546368188126,65.19344207001456,1631900.0,4.179192436773284,0.002080313053636651,0.0020781521987531804
2017-11-24,65.29710388183594,65.31305456434094,65.25721804698749,65.28114711360698,837000.0,4.178947684331562,-0.0002447224922865754,-0.0002447524417217295
2017-11-27,65.27323913574219,65.32109731614081,65.24133165356645,65.30514661791793,1516900.0,4.178582138131591,-0.00036547939609909985,-0.0003655461999709786
2017-11-28,65.27323913574219,65.36895549653944,65.27323913574219,65.32907570811723,1846700.0,4.178582138131591,0.0,0.0
2017-11-29,65.11367797851562,65.16154222718858,65.08974889704302,65.1296347566492,1837400.0,4.176134634341959,-0.0024445110942746817,-0.0024475037896323215
2017-11-30,65.01795196533203,65.15355413062468,64.97806611166862,65.13760344059541,3044100.0,4.174663415845866,-0.0014701367847040903,-0.0014712184960927743
2017-12-01,65.19222259521484,65.39205163073062,65.02436693717736,65.14426557814647,2384800.0,4.177340176468078,0.0026803463445870257,0.0026767606222124485
2017-12-04,65.20018005371094,65.20817491806778,65.1122548406697,65.15222306415924,1834000.0,4.177462230488778,0.00012206146959425901,0.00012205402069920268
2017-12-05,65.28011322021484,65.28810808491679,65.15222587645852,65.2161664991892,1763900.0,4.178687445032638,0.0012259654258326425,0.0012252145438607087
2017-12-06,65.35203552246094,65.4239709886675,65.33604579777514,65.34404066011804,1509300.0,4.179788587595255,0.0011017490426750154,0.0011011425626170634
2017-12-07,65.26412963867188,65.38402821611227,65.20018291759766,65.26412963867188,1641000.0,4.178442568946604,-0.001345113171859036,-0.0013460186486513592
2017-12-08,65.2401123046875,65.28806926779637,65.20014410323589,65.2321174447389,1368300.0,4.178074499159785,-0.0003680020574448051,-0.0003680697868189142
2017-12-11,65.19222259521484,65.30412636723982,65.17623895562478,65.27215908805972,1780800.0,4.177340176468078,-0.000734053142781188,-0.0007343226917067014
2017-12-12,65.18416595458984,65.18416595458984,65.11222440559489,65.17617109397,2962800.0,4.1772165859817205,-0.00012358284936875297,-0.00012359048635790515
2017-12-13,65.36800384521484,65.42395567192962,65.19215350459935,65.24011656913468,2095400.0,4.180032900906521,0.002820284465295808,0.0028163149248001673
2017-12-14,65.39201354980469,65.40000841409302,65.24014771809428,65.28010984294663,1998800.0,4.180400134030805,0.00036730056262235244,0.00036723312428410537
2017-12-15,65.40001678466797,65.40801164997957,65.28011819817571,65.35205978938924,2781800.0,4.180522515109419,0.0001223885674843661,0.00012238107861417546
2017-12-18,65.29613494873047,65.37606534003584,65.26416157254873,65.37606534003584,1946900.0,4.178932845384091,-0.001588406869673098,-0.0015896697253277026
2017-12-19,65.09628295898438,65.20019182119832,65.03233622917773,65.20019182119832,3307700.0,4.175867450180171,-0.003060701677105593,-0.0030653952039205734
2017-12-20,64.96839141845703,65.04033301618851,64.9444129186452,64.96839141845703,2325500.0,4.173900865750427,-0.0019646519695744047,-0.001966584429744067
2017-12-21,65.00833892822266,65.04830104907202,64.96037584559176,64.99234920124768,3103400.0,4.17451555287045,0.0006148760788662333,0.0006146871200236603
2017-12-22,65.04032135009766,65.06429984560855,65.00035312538293,65.01633675629189,2566700.0,4.175007406034509,0.000491974143660423,0.0004918531640587531
2017-12-26,65.10523986816406,65.13729635842543,65.04914253874425,65.09723033121148,1696400.0,4.1760050355017455,0.000998127265038562,0.0009976294672364716
2017-12-27,65.3055648803711,65.32960571089093,65.10521647384166,65.1773450795493,1708000.0,4.179077252871426,0.0030769414660429817,0.003072217369680885
2017-12-28,65.26551818847656,65.28955902611334,65.21743039905306,65.28154337551776,2235000.0,4.1784638445698485,-0.0006132202051676305,-0.0006134083015778558
2017-12-29,65.36970520019531,65.36970520019531,65.28155137529124,65.31360786745188,2531500.0,4.180058927903521,0.001596356155755485,0.0015950833336724202
2018-01-02,65.18537139892578,65.31359734691405,65.08920805208432,65.27352520963028,3104500.0,4.177235078711854,-0.0028198658798446186,-0.002823849191666561
2018-01-03,65.24149322509766,65.25751841603802,65.14532373700109,65.25751841603802,2216700.0,4.178095665674476,0.0008609573738318499,0.0008605869626219231
2018-01-04,65.20940399169922,65.20940399169922,65.11323455188302,65.17734751176049,2152400.0,4.17760369153355,-0.000491853141492693,-0.0004919741409263878
2018-01-05,65.12126922607422,65.20140739225982,65.07318143504273,65.19339174139621,4257400.0,4.176251212076739,-0.0013515652686569846,-0.00135247945681094
2018-01-08,65.1292495727539,65.17733734223313,65.0811679174221,65.17733734223313,2587300.0,4.176373750501357,0.00012254593275784487,0.00012253842461795728
2018-01-09,64.93694305419922,65.0972254935949,64.9209178673346,65.06516900571576,2725200.0,4.173416692178959,-0.0029526905317689423,-0.0029570583223978986
2018-01-10,64.94493865966797,64.95295430770122,64.7686310878244,64.81671274772792,3411400.0,4.173539813362196,0.00012312876296127762,0.00012312118323709598
2018-01-11,64.94493865966797,65.00905161563799,64.88082570369795,64.92089782971621,3381600.0,4.173539813362196,0.0,0.0
2018-01-12,64.93694305419922,65.00907168046474,64.86482054208358,64.91290221682733,2829100.0,4.173416692178959,-0.0001231136041355274,-0.00012312118323709598
2018-01-16,64.98501586914062,65.06516013498685,64.93693420095212,65.03310365147817,4300500.0,4.1741567182305,0.000740299938376765,0.0007400260515408874
2018-01-17,64.91289520263672,65.0090646558825,64.8968700175037,64.94495168705198,3674600.0,4.173046297388171,-0.0011098045532393908,-0.0011104208423287076
2018-01-18,64.78466796875,64.83275575148535,64.75261759912524,64.76864278393762,2528400.0,4.171068969942226,-0.0019753738218952765,-0.001977327445945143
2018-01-19,64.64839935302734,64.75258440041391,64.63237417643109,64.72853746430057,2148300.0,4.168963346257496,-0.0021034084142931286,-0.002105623684729885
2018-01-22,64.6003646850586,64.72057499645571,64.6003646850586,64.69653415700637,5473200.0,4.168220056052166,-0.000743014033595002,-0.0007432902053299273
2018-01-23,64.76863861083984,64.80069509254828,64.6885004636431,64.7365821291314,2442900.0,4.1708215141510125,0.0026048448271402957,0.0026014580988462654
2018-01-24,64.69654846191406,64.71257365370677,64.61640416049516,64.68853280894182,1709700.0,4.169707853281917,-0.0011130409789671392,-0.0011136608690955896
2018-01-25,64.87284851074219,64.88086416352694,64.64044960734934,64.69654694853926,2537700.0,4.172429177325218,0.002725030206702783,0.0027213240433008323
2018-01-26,64.75264739990234,64.80874474378673,64.68853440284822,64.80072909061698,1590200.0,4.1705745862287955,-0.001852872405008421,-0.0018545910964222756
2018-01-29,64.66446685791016,64.69652334320128,64.54425656660578,64.64042602247916,2219700.0,4.169211852155422,-0.001361805972929564,-0.0013627340733739501
2018-01-30,64.54424285888672,64.60835581585286,64.50417073224587,64.568283689212,2735100.0,4.167350924451986,-0.001859197251059208,-0.0018609277034355998
2018-01-31,64.56029510498047,64.68050542114757,64.45611609184932,64.68050542114757,3082600.0,4.1675995949701505,0.0002487014392413833,0.0002486705181645732
2018-02-01,64.38119506835938,64.58198471446437,64.3651284652073,64.54985763577393,2814300.0,4.164821588425301,-0.0027741514553156765,-0.0027780065448492763
2018-02-02,64.18841552734375,64.34101757864026,64.14826128536872,64.28479673778556,3137600.0,4.16182275091471,-0.0029943454887865206,-0.002998837510591379
2018-02-05,64.46951293945312,64.59802120650326,64.0920336921191,64.14825452705067,4349200.0,4.166192444453803,0.0043792545710936714,0.004369693539093333
2018-02-06,64.26073455810547,64.45349094613739,64.26073455810547,64.43743046697436,3891500.0,4.16294878465421,-0.0032384048184718184,-0.0032436597995930683
2018-02-07,64.11614990234375,64.34103332078415,64.09205612574135,64.34103332078415,3797200.0,4.160696280747422,-0.002249968923573098,-0.002252503906787773
2018-02-08,64.06794738769531,64.15629530813152,63.947478521293874,64.01172654083706,4639800.0,4.159944198110971,-0.0007517998931916292,-0.0007520826364517674
2018-02-09,63.90733337402344,64.10812303601642,63.89127289721424,63.93946045525602,3725500.0,4.157434118085439,-0.0025069324088057288,-0.002510080025531991
2018-02-12,63.9233512878418,64.04382623034289,63.89123035561094,63.9956387043865,5336200.0,4.157684729492935,0.0002506428131590077,0.0002506114074964927
2018-02-13,63.97960662841797,63.995667101660025,63.87519210569967,63.94747955432101,2669400.0,4.158564386150141,0.000880043668593844,0.0008796566572062403
2018-02-14,63.770774841308594,63.88321652120304,63.73061447236973,63.851089451574346,3509700.0,4.15529501081489,-0.00326403674724407,-0.00326937533525129
2018-02-15,63.83504104614258,63.93141614563271,63.810941143656905,63.82700774531402,1981200.0,4.15630227227583,0.0010077689191312356,0.0010072614609395458
2018-02-16,63.97159194946289,64.02781281359466,63.92339826048236,63.99568573014584,1957800.0,4.15843910902801,0.002139121414860723,0.002136836752180571
2018-02-20,63.90733337402344,63.92339385083263,63.802924955728194,63.92339385083263,2294300.0,4.157434118085439,-0.0010044861083059464,-0.0010049909425715597
2018-02-21,63.66637802124024,63.92338852206183,63.63425707029951,63.899294745049446,2330100.0,4.153656605670446,-0.0037703865904243905,-0.0037775124149925787
2018-02-22,63.74666976928711,63.81895106742788,63.714542705354255,63.73863647140117,2156000.0,4.154916943760893,0.0012611326502676157,0.0012603380904465666
2018-02-23,63.91536331176758,63.94749039130901,63.83504867672095,63.84307585089589,1660600.0,4.157559759899653,0.0026463114558141765,0.0026428161387608284
2018-02-26,63.94747543334961,64.06794429393375,63.939442133439854,64.01172344979034,2715300.0,4.158062050050136,0.000502416319303256,0.0005022901504823096
2018-02-27,63.81093597412109,63.97960463979071,63.72258805500373,63.95550473925744,3007200.0,4.155924585914367,-0.0021351813860240876,-0.002137464135768319
2018-02-28,63.89129257202149,63.899319749090886,63.81900508508428,63.82703838976976,1947700.0,4.157183085619832,0.0012592919485305831,0.0012584997054645441
2018-03-01,63.99990081787109,64.05623851549626,63.84698771880194,63.91941926988493,2877400.0,4.1588815336377065,0.0016998911976489062,0.0016984480178745542
2018-03-02,63.87919616699219,63.94357773588776,63.806758459003525,63.88724002538544,4448000.0,4.156993739782858,-0.0018860130927764729,-0.0018877938548484963
2018-03-05,63.83891296386719,63.98378215019847,63.79062528187215,63.95158831541973,2229100.0,4.156362925488238,-0.0006306153731129305,-0.0006308142946203077
2018-03-06,63.8630485534668,63.95963004532425,63.85499856072568,63.887192391344826,1905000.0,4.156740924222168,0.0003780701844542378,0.00037799873393051797
2018-03-07,63.84700775146485,63.98382704000465,63.822863893528464,63.93553932413188,2167700.0,4.156489717660204,-0.0002511750122375922,-0.00025120656196442326
2018-03-08,63.91943740844727,63.97577512205951,63.87114969402256,63.87114969402256,1479700.0,4.157623499924406,0.0011344252382878839,0.0011337822642021322
2018-03-09,63.83891296386719,63.87110679864593,63.76648144087462,63.80671912908845,2290800.0,4.156362925488238,-0.00125978024596074,-0.001260574436168227
2018-03-12,63.9033432006836,63.911393199827074,63.82286163029946,63.84700548737968,2253900.0,4.157371679274409,0.0010092627493967221,0.001008753786170935
2018-03-13,63.91943740844727,63.96773126322224,63.8791996932101,63.93553740682234,2471700.0,4.157623499924406,0.00025185235947877693,0.0002518206499972919
2018-03-14,64.05625915527344,64.10455301190487,63.90334600693364,63.90334600693364,1733800.0,4.159761746523255,0.0021405342783584747,0.002138246598849314
2018-03-15,64.06429290771484,64.08843675973229,63.983811354207006,64.01600520367992,1590100.0,4.159887155793236,0.00012541713405300747,0.0001254092699811693
2018-03-16,64.00794982910156,64.03209367909076,63.95966212912317,63.991855975891575,1492000.0,4.159007291725206,-0.0008794771011434444,-0.0008798640680307557
2018-03-19,63.95966339111328,64.03209494251004,63.919419546771614,63.9435633972372,1328100.0,4.158252625148798,-0.0007543818872062236,-0.0007546665764079918
2018-03-20,63.87919616699219,63.90334002287177,63.83895231362627,63.86309616950585,2234600.0,4.156993739782858,-0.0012580933021650864,-0.0012588853659396548
2018-03-21,63.87919616699219,63.91943388000818,63.69408303799887,63.81480845774669,1760300.0,4.156993739782858,0.0,0.0
2018-03-22,63.98382568359375,64.10455111106683,63.92748796948636,64.01601954027659,2871700.0,4.15863032772581,0.001637927883876955,0.0016365879429516283
2018-03-23,63.99990081787109,64.02405080858061,63.9274692667881,63.98380696441327,2114500.0,4.1588815336377065,0.00025123746674404757,0.0002512059118968679
2018-03-26,63.95966339111328,64.04014493944808,63.9435633972372,63.98380724157887,2303700.0,4.158252625148798,-0.0006287107674168846,-0.0006289084889088414
2018-03-27,64.17694854736328,64.20914238692208,63.99184164533395,63.99184164533395,1693500.0,4.161644089324901,0.0033972216977018466,0.003391464176103476
2018-03-28,64.16891479492188,64.2815901809428,64.13672095029476,64.24939633631567,3251800.0,4.161518900211007,-0.000125181278064046,-0.00012518911389403087
2018-03-29,64.32988739013672,64.34598124465606,64.19306813550106,64.19306813550106,2157300.0,4.164024334918294,0.002508575931653212,0.0025054347072872574
2018-04-02,64.32182312011719,64.37023195469337,64.21692910419932,64.2492037125008,2336700.0,4.163898968998198,-0.00012535806211855238,-0.00012536592009659842
2018-04-03,64.24917602539062,64.2975909948553,64.1846329923535,64.2895208073196,2580800.0,4.162768899185555,-0.0011294315242106334,-0.0011300698126426312
2018-04-04,64.24917602539062,64.30565502664153,64.2088373992111,64.30565502664153,2226300.0,4.162768899185555,0.0,0.0
2018-04-05,64.16044616699219,64.19272077332602,64.1120373353673,64.19272077332602,1978300.0,4.1613869175083975,-0.0013810271802298102,-0.0013819816771576399
2018-04-06,64.32182312011719,64.33795734639187,64.22499929521271,64.2895485118157,2155900.0,4.163898968998198,0.0025152093348133064,0.002512051489800271
2018-04-09,64.38636016845703,64.38636016845703,64.21691696795894,64.2734021386256,2052000.0,4.164901812051368,0.0010033460683993578,0.0010028430531701105
2018-04-10,64.2734146118164,64.35409805510366,64.2492040386533,64.30568306452959,1854600.0,4.163146087142832,-0.0017541845251870525,-0.0017557249085360382
2018-04-11,64.32182312011719,64.38637233672017,64.2814783208023,64.34602753740528,1645200.0,4.163898968998198,0.0007531653420491669,0.0007528818553659278
2018-04-12,64.2007827758789,64.30567061627299,64.18464855264557,64.2734021698063,1397700.0,4.162015403392283,-0.0018817928094519987,-0.0018835656059144057
2018-04-13,64.24917602539062,64.25724621292632,64.16042242974643,64.1765628048178,1461800.0,4.162768899185555,0.0007537797425407611,0.0007534957932717745
2018-04-16,64.25726318359375,64.25726318359375,64.14430515125916,64.14430515125916,1939600.0,4.1628947630451965,0.00012587178082923423,0.00012586385964130642
2018-04-17,64.28148651123047,64.28955670327214,64.21693728640295,64.25728209085837,1588500.0,4.1632716661655556,0.0003769741572638985,0.00037690312035909557
2018-04-18,64.07172393798828,64.23309087748292,64.04751335688533,64.23309087748292,1721200.0,4.160003142390365,-0.003263187966344616,-0.0032685237751906016
2018-04-19,63.91839218139648,63.9829413903562,63.8699833525524,63.9829413903562,1602300.0,4.157607147533972,-0.002393126751829011,-0.002395994856392747
2018-04-20,63.75701522827149,63.9022478616013,63.75701522827149,63.9022478616013,1576600.0,4.155079220780687,-0.0025247342371661485,-0.002527926753285392
2018-04-23,63.72478866577149,63.75705713371958,63.6844438472038,63.73285270488098,2263300.0,4.15457363390943,-0.0005054590837513251,-0.0005055868712569023
2018-04-24,63.6118392944336,63.69252895045583,63.59570505668304,63.67638855694879,2664000.0,4.152799605450064,-0.0017724558009959424,-0.0017740284593656952
2018-04-25,63.52305603027344,63.5795350642735,63.49078141716584,63.54726045116589,2201300.0,4.1514029270894,-0.0013957034593705675,-0.0013966783606642608
2018-04-26,63.65214920043945,63.68442381398996,63.611804394563045,63.61987458688895,3297100.0,4.15343309034757,0.0020322254348796864,0.00203016325817007
2018-04-27,63.74897766113281,63.77318208411157,63.69249862226453,63.69249862226453,1407300.0,4.154953147221834,0.0015212127463040126,0.0015200568742637088
2018-04-30,63.78125,63.82158865160663,63.748975385262696,63.76510961475468,1602900.0,4.155459260010118,0.0005062408849711986,0.0005061127882841632
2018-05-01,63.68257141113281,63.779613741021606,63.666400774306666,63.77152533778655,1410700.0,4.153910920920819,-0.0015471410307447142,-0.0015483390892985227
2018-05-02,63.690673828125,63.7715393693364,63.66641478272612,63.73919191892277,1434000.0,4.1540381441377185,0.00012723131011593836,0.00012722321689917493
2018-05-03,63.747291564941406,63.84432776364802,63.73920315850039,63.80389807073573,1477700.0,4.154926697880191,0.0008889486232974697,0.000888553742472098
2018-05-04,63.787696838378906,63.844303322502896,63.7068313138652,63.8200442821132,1342100.0,4.155560332230971,0.0006338351394323816,0.0006336343507804543
2018-05-07,63.75537490844727,63.8038991782893,63.731115858349504,63.79581077170787,1634400.0,4.155053492773823,-0.000506711035727303,-0.0005068394571479118
2018-05-08,63.70685195922852,63.74728781941136,63.64215705079437,63.69068131694301,1380900.0,4.154292122872243,-0.0007610801330621975,-0.0007613699015802666
2018-05-09,63.63405990600586,63.68257799114141,63.6017124593673,63.62597150193507,2260900.0,4.153148860112694,-0.0011426094836588518,-0.001143262759549124
2018-05-10,63.763427734375,63.78768677093596,63.706821259185055,63.75533933230699,1695500.0,4.155179792986365,0.002032996614709681,0.0020309328736711763
2018-05-11,63.828155517578125,63.83624392381603,63.74728996413781,63.82815551757812,1457800.0,4.156194402055492,0.00101512395903125,0.0010146090691272036
2018-05-14,63.747291564941406,63.79580966429472,63.73920315850039,63.76346220817704,1519500.0,4.154926697880191,-0.0012669009778051299,-0.0012677041753015317
2018-05-15,63.44807815551758,63.56937956577078,63.37530101115326,63.56937956577078,1602600.0,4.150221904584534,-0.004693743092112568,-0.004704793295656984
2018-05-16,63.399513244628906,63.50463776541246,63.39142484467896,63.47229033525411,2201300.0,4.149456183884196,-0.0007654276110560243,-0.0007657207003379796
2018-05-17,63.34296798706055,63.41574514800399,63.318708933412736,63.39957450212125,2036000.0,4.1485638980338555,-0.0008918878816968068,-0.0008922858503401798
2018-05-18,63.51274490356445,63.51274490356445,63.41570258445895,63.41570258445895,1539700.0,4.151240592902409,0.002680280414687708,0.0026766948685539305
2018-05-21,63.51274490356445,63.528915538593736,63.4399616218245,63.46422682883334,1254900.0,4.151240592902409,0.0,0.0
2018-05-22,63.5289421081543,63.56128956138473,63.48042401313157,63.54511891959244,2225800.0,4.151495583292707,0.0002550229031108575,0.00025499039029774906
2018-05-23,63.7230339050293,63.731116142000175,63.60982089097153,63.61790312794241,1177200.0,4.15454609698166,0.0030551712406066134,0.003050513688952705
2018-05-24,63.85237503051758,63.90089309861108,63.79576856119434,63.79576856119434,1209400.0,4.156573778819138,0.002029738974466344,0.0020276818374780348
2018-05-25,63.98989868164063,64.00607549716452,63.92520992848727,63.9332921666018,1039500.0,4.158725237803353,0.002153775032758487,0.002151458984214649
2018-05-29,64.43463897705078,64.51550450859659,64.09500004277162,64.11117068122294,2414400.0,4.165651360823297,0.006950164081721777,0.006926123019944441
2018-05-30,64.24054718017578,64.32950109737071,64.14350486060587,64.20011133794416,3549700.0,4.16263458735092,-0.0030122275837399792,-0.0030167734723773876
2018-05-31,64.21631622314453,64.31335241550303,64.14353290922965,64.22439845941041,4272100.0,4.162257325184046,-0.000377191012450262,-0.0003772621668733933
2018-06-01,64.2561264038086,64.28862487394902,64.14238485754181,64.20738179782266,3442400.0,4.162877071818021,0.0006199387165986003,0.0006197466339745716
2018-06-04,64.11798095703125,64.23172244724591,64.10986099233472,64.23172244724591,2272100.0,4.16072483874014,-0.0021499186849388563,-0.0021522330778811494
2018-06-05,64.17487335205078,64.22362414890807,64.11800258775764,64.18299951793507,2760500.0,4.161611753277279,0.0008873079621403157,0.000886914537139738
2018-06-06,63.99614334106445,64.06114027982177,63.93115260075638,64.06114027982177,2624600.0,4.158822821248079,-0.002785046571200045,-0.002788932029200275
2018-06-07,64.15862274169922,64.27236426234855,63.97175813009075,63.979884295407984,3290700.0,4.161358497331902,0.002538893629399519,0.0025356760838226577
2018-06-08,64.0773696899414,64.14236040699893,64.06111736184175,64.10986814769369,1977000.0,4.160091254632082,-0.0012664400868599435,-0.001267242699819704
2018-06-11,64.02049255371094,64.04486484498274,63.97174177272093,64.00424022723213,1725200.0,4.159203228259558,-0.0008876321937946186,-0.0008880263725243864
2018-06-12,64.01236724853516,64.03673954013365,63.94737033864149,63.94737033864149,1850400.0,4.159076302949926,-0.0001269172549549502,-0.00012692530963143156
2018-06-13,63.97176742553711,64.06926282816657,63.84177975381338,64.01239205957827,1542800.0,4.158441852055472,-0.0006342496730422642,-0.0006344508944540195
2018-06-14,64.10986328125,64.11798324623643,64.03674020724624,64.08548479095104,3920100.0,4.1605982254317695,0.0021587000214373653,0.0021563733762972603
2018-06-15,64.11798095703125,64.264220901371,64.11798095703125,64.22360248254938,1827800.0,4.16072483874014,0.0001266213241735148,0.00012661330837016038
2018-06-18,64.11798095703125,64.15047941115634,64.06923637506677,64.15047941115634,3510300.0,4.16072483874014,0.0,0.0
2018-06-19,64.22357940673828,64.26419781096553,64.19108096429001,64.21545324651518,2767100.0,4.16237042374374,0.0016469397216016812,0.0016455850036001252
2018-06-20,64.0773696899414,64.22360965060314,64.06924352589158,64.22360965060314,2102200.0,4.160091254632082,-0.0022765737778472905,-0.0022791691116577084
2018-06-21,64.10986328125,64.1829801568072,64.08548479095104,64.12610940966941,2695400.0,4.1605982254317695,0.0005070993311027117,0.0005069707996874229
2018-06-22,64.15047454833984,64.16672687339357,64.0936038075435,64.11797609667823,1509900.0,4.16123148851425,0.0006334636358789059,0.000633263082480795
2018-06-25,64.14236450195312,64.2317337168656,64.13424453583194,64.18298912634877,4554800.0,4.1611050582870055,-0.00012642223528069874,-0.00012643022724478925
2018-06-26,64.24799346923828,64.24799346923828,64.17487037656694,64.18299654207445,1670800.0,4.162750493236895,0.0016467894207725653,0.001645434949889335
2018-06-27,64.40234375,64.41859607857394,64.3292268667589,64.3292268667589,1762700.0,4.165150026081616,0.002402414027694366,0.002399532844720831
2018-06-28,64.35358428955078,64.40232886711368,64.32921200076933,64.37795657833223,1266500.0,4.164392632406272,-0.0007571069251531837,-0.000757393675343998
2018-06-29,64.3373794555664,64.426748704087,64.32925328794188,64.37799789678957,1419000.0,4.164140791350794,-0.0002518093461812976,-0.0002518410554772643
2018-07-02,64.29743957519531,64.38701350730425,64.2648666714606,64.35444060356953,1800600.0,4.163519810469327,-0.0006207881127436865,-0.0006209808814672257
2018-07-03,64.42774963378906,64.43588820256795,64.29745798155176,64.29745798155176,1121900.0,4.165544435236358,0.0020266757036468963,0.0020246247670305806
2018-07-05,64.51729583740234,64.52543440268018,64.41143236233805,64.43586048346204,1991900.0,4.166933340373133,0.0013898701122150303,0.0013889051367748095
2018-07-06,64.59060668945312,64.60689003933186,64.53360564590587,64.59060668945312,1331800.0,4.168068992931885,0.001136297656298968,0.0011356525587524757
2018-07-09,64.53357696533203,64.54986030797399,64.49285928975962,64.5091488450466,1556600.0,4.167185661456476,-0.000882941453008601,-0.0008833314754088661
2018-07-10,64.4928970336914,64.53361473309353,64.46033032934812,64.48475846392992,1661500.0,4.166555094229028,-0.0006303684617153804,-0.0006305672274482532
2018-07-11,64.52544403076172,64.53358880990011,64.4603044355931,64.51730546426951,3750100.0,4.1670596271115965,0.0005046601806910633,0.0005045328825685758
2018-07-12,64.5743179321289,64.59060128064408,64.49288255161125,64.50102733219246,1807800.0,4.167816776512322,0.0007574361106896799,0.0007571494007256874
2018-07-13,64.63130187988281,64.6394404456646,64.59058420039132,64.59872897881874,4071900.0,4.168698842656681,0.0008824552791064644,0.0008820661443591504
2018-07-16,64.54173278808594,64.59058903701765,64.45215885661374,64.54987135447716,1688000.0,4.167312034544875,-0.0013858469378095206,-0.001386808111806026
2018-07-17,64.51729583740234,64.57429685757342,64.50915105947927,64.51729583740234,2432200.0,4.166933340373133,-0.00037862247615549904,-0.0003786941717427439
2018-07-18,64.48473358154297,64.5580179570105,64.47658880227559,64.52544505258729,2182900.0,4.166428507128297,-0.0005047058379731295,-0.00050483324483519
2018-07-19,64.60684204101562,64.63127636665244,64.42770047484792,64.47655670083519,1990100.0,4.16832031912768,0.0018936026046885157,0.0018918119993829308
2018-07-20,64.4603271484375,64.56618446395113,64.42775423305291,64.56618446395113,1607800.0,4.166049951590632,-0.0022677922020257757,-0.0022703675370481236
2018-07-23,64.25675201416016,64.43589373238832,64.22417909830546,64.4196103807852,1427200.0,4.162886807968347,-0.0031581461541229094,-0.0031631436222854248
2018-07-24,64.35443878173828,64.37072833946758,64.24858150708181,64.29743775497772,1811100.0,4.164405910400403,0.0015202568526433424,0.0015191024320566626
2018-07-25,64.35443878173828,64.42772936622812,64.29743775497772,64.37072833946758,2075200.0,4.164405910400403,0.0,0.0
2018-07-26,64.35443878173828,64.35443878173828,64.35443878173828,64.35443878173828,0.0,4.164405910400403,0.0,0.0
2018-07-27,64.33817291259766,64.40331252327053,64.33002813152068,64.37074582425792,1376600.0,4.1641531240280845,-0.00025275442453609465,-0.0002527863723189583
2018-07-30,64.264892578125,64.33003841185622,64.264892578125,64.28118214288213,2115400.0,4.163013488015144,-0.0011389868744362541,-0.001139636012940315
2018-07-31,64.31372833251953,64.39515748451925,64.26486587120284,64.34629502320256,3328200.0,4.163773112848526,0.0007599134213935876,0.0007596248333818778
2018-08-01,64.27867889404297,64.30316501342884,64.19705642029156,64.27867889404297,3168600.0,4.163227988294123,-0.0005449760010078908,-0.0005451245544030314
2018-08-02,64.31129455566406,64.32761655068151,64.25415823201465,64.3194586668689,2817700.0,4.16373526987208,0.0005074102670163949,0.0005072815779572082
2018-08-03,64.45004272460938,64.47452882681033,64.36842030814246,64.40107052020747,2711600.0,4.165890392295906,0.002157446369318805,0.0021551224238258726
2018-08-06,64.5072021484375,64.58066670875009,64.49088015025328,64.53985237219938,2083800.0,4.166776878784162,0.0008868795335383872,0.0008864864882562884
2018-08-07,64.39290618896484,64.46637072270634,64.37658419668405,64.45820661287036,1886900.0,4.165003474697826,-0.001771832534445572,-0.0017734040863359724
2018-08-08,64.37664031982422,64.40929056024125,64.35214796896399,64.39296232633443,2101300.0,4.164750839355571,-0.00025260343263422413,-0.00025263534225494766
2018-08-09,64.4990234375,64.4990234375,64.41740101026573,64.4337292321478,2603800.0,4.1666500831832325,0.001901048533563987,0.0018992438276610457
2018-08-10,64.62960052490234,64.68673682568433,64.49899970746367,64.49899970746367,2414900.0,4.168672518301073,0.0020244816191499204,0.0020224351178406152
2018-08-13,64.63780975341797,64.65413175329654,64.56434518547916,64.6214815261453,3315700.0,4.16879952987358,0.00012701963881789347,0.00012701157250649686
2018-08-14,64.59697723388672,64.68676377643656,64.58881312254792,64.65411355847368,2692700.0,4.168167617648677,-0.0006317126104213866,-0.0006319122249029974
2018-08-15,64.67042541503906,64.72756172516657,64.64593308722091,64.65409719649362,3051300.0,4.169303993680859,0.0011370219520707714,0.0011363760321820848
2018-08-16,64.7031021118164,64.7275944520181,64.6378078867936,64.7031021118164,2226900.0,4.169809146444285,0.0005052803745704271,0.0005051527634263309
2018-08-17,64.77655792236328,64.81737225645568,64.72758570336683,64.75207181286505,1018100.0,4.170943777449772,0.0011352749427675501,0.0011346310054873854
2018-08-20,64.85814666748047,64.90711886103445,64.83366057070347,64.83366057070347,2473200.0,4.172202526118165,0.0012595412250058224,0.0012587486683921512
2018-08-21,64.82553100585938,64.83369511826535,64.77655878620985,64.80920900844058,1883300.0,4.171699522765794,-0.0005028768673935868,-0.0005030033523709676
2018-08-22,64.8663101196289,64.90711820471465,64.81733792657012,64.90711820471465,2025500.0,4.1723283844545405,0.0006290594637141655,0.0006288616887468734
2018-08-23,64.8663101196289,64.89896032413135,64.84182402309952,64.89896032413135,1447500.0,4.1723283844545405,0.0,0.0
2018-08-24,64.89899444580078,64.90715233067321,64.76839355912551,64.80104378079433,1845300.0,4.172832129688638,0.0005038721350358877,0.0005037452340976856
2018-08-27,64.81734466552734,64.85815275485584,64.80918055670548,64.84183076460252,2340800.0,4.171573232133925,-0.001258105475603677,-0.0012588975547132009
2018-08-28,64.7193603515625,64.76833252421993,64.69487426523378,64.76016841964797,2375800.0,4.170060389381904,-0.001511698982278098,-0.0015128427520210153
2018-08-29,64.67857360839844,64.73570990996721,64.6377655229292,64.73570990996721,1560100.0,4.169429981410669,-0.0006302093058785374,-0.0006304079712347033
2018-08-30,64.72759246826172,64.77656469237641,64.69494224305402,64.74391446716871,1157400.0,4.170187578420054,0.0007578840584838709,0.0007575970093851581
2018-08-31,64.74385070800781,64.83363718205966,64.7356866028974,64.82547307694924,2888300.0,4.170438726309237,0.0002511794294537406,0.00025114788918223496
2018-09-04,64.64408874511719,64.69317730855676,64.61136095542827,64.63590523714805,2400700.0,4.168896666313826,-0.0015408716318179305,-0.001542059995411016
2018-09-05,64.66046142578125,64.68500571202075,64.60318934382617,64.66864493525733,2558000.0,4.169149908457739,0.0002532742124128351,0.00025324214391364563
2018-09-06,64.75860595703125,64.7831502285439,64.67678963792739,64.7095111718209,2133300.0,4.170666602281126,0.0015178445851744549,0.0015166938233868166
2018-09-07,64.55409240722656,64.61136448176103,64.52136461575144,64.61136448176103,2481100.0,4.167503514310541,-0.0031580906781777385,-0.0031630879705852877
2018-09-10,64.59497833251953,64.61134534450332,64.53770627494849,64.56225679292417,1464300.0,4.168136672976331,0.0006333591530502947,0.0006331586657903898
2018-09-11,64.45587921142578,64.5376955311662,64.43133493972216,64.48860698775896,1496800.0,4.165980946503699,-0.0021534045630869914,-0.002155726472632402
2018-09-12,64.50496673583984,64.57042228747218,64.49678947352453,64.5458780161563,1088400.0,4.166742224493529,0.0007615678354653266,0.0007612779898300559
2018-09-13,64.54590606689453,64.61954515502967,64.52954529296878,64.5949946308595,1723800.0,4.167376692615115,0.0006346694390579888,0.0006344681215857406
2018-09-14,64.43952941894531,64.48043446468945,64.4149851430616,64.43952941894531,3196000.0,4.165727255658666,-0.0016480773829244955,-0.001649436956448369
2018-09-17,64.43135070800781,64.47226199898277,64.37407864595482,64.39043941703285,2375200.0,4.165600326891819,-0.00012692071173159292,-0.0001269287668472785
2018-09-18,64.28408813476562,64.39044876768476,64.25954385349101,64.39044876768476,2504000.0,4.163312137707687,-0.0022855732748728874,-0.0022881891841315394
2018-09-19,64.1859130859375,64.27591295706667,64.13682451702643,64.25136867261114,1968700.0,4.16178376428189,-0.001527206057933217,-0.0015283734257973691
2018-09-20,64.2677001953125,64.3004217283889,64.1695168695287,64.17770037389025,2297700.0,4.163057175256292,0.0012742221064223624,0.001273410974402367
2018-09-21,64.30860900878906,64.30860900878906,64.23497619176635,64.23497619176635,1750600.0,4.163693510442926,0.0006365376908188392,0.0006363351866331968
2018-09-24,64.226806640625,64.29226220921156,64.20226236295169,64.21862313400503,2915800.0,4.162420672466016,-0.0012720282622328272,-0.0012728379769093578
2018-09-25,64.17771911621094,64.1940798875271,64.12862431788908,64.17771911621094,1698200.0,4.16165609619402,-0.0007642840580370791,-0.0007645762719965532
2018-09-26,64.3413314819336,64.38224276058602,64.21860388816098,64.22678739232842,1831100.0,4.164202216062615,0.0025493639845066696,0.002546119868595653
2018-09-27,64.39041137695312,64.39041137695312,64.32496207895562,64.35768984904631,1374700.0,4.164964730362626,0.0007628050879442405,0.0007625143000105084
2018-09-28,64.39041137695312,64.46405042020317,64.35768984904631,64.43950615318111,2577700.0,4.164964730362626,0.0,0.0
2018-10-01,64.26988220214844,64.3600917979337,64.26167962342222,64.3108825823108,2853300.0,4.163091126522459,-0.0018718497401590817,-0.001873603840166993
2018-10-02,64.38468933105469,64.41749338721452,64.33548011844795,64.33548011844795,2597600.0,4.164875861538284,0.0017863286032662185,0.0017847350158248787
2018-10-03,64.05665588378906,64.29448060158144,63.98284519225776,64.29448060158144,2300300.0,4.159767939942794,-0.005094898347321908,-0.005107921595489451
2018-10-04,63.89263916015625,63.97464616982467,63.85983510494213,63.941842114610544,3221400.0,4.157204161636457,-0.002560494633537691,-0.002563778306337028
2018-10-05,63.777862548828125,63.868072194065576,63.68765916032844,63.82707179142714,2299100.0,4.155406148145274,-0.0017963980332761365,-0.001798013491183248
2018-10-08,63.753265380859375,63.802474626796695,63.73686647003906,63.79427204301744,1885400.0,4.15502040438729,-0.00038566936842576727,-0.0003857437579837253
2018-10-09,63.876251220703125,63.876251220703125,63.753237544677816,63.753237544677816,4273200.0,4.156947636914452,0.0019290908333720047,0.0019272325271613155
2018-10-10,63.82706451416016,63.85166600428583,63.72044971463284,63.77785527717175,2813100.0,4.156177309085574,-0.0007700312025671341,-0.0007703278288779813
2018-10-11,64.00745391845703,64.07305577593692,63.88444026848926,63.89264284694955,3245600.0,4.158999544053753,0.0028262212224541283,0.002822234968179238
2018-10-12,63.991058349609375,64.08126795598665,63.97465944696582,63.98285576992006,2365700.0,4.158743360311508,-0.0002561509299923159,-0.00025618374224478657
2018-10-15,63.97467422485352,64.05668127048476,63.96647164326943,64.05668127048476,2077800.0,4.158487289807073,-0.00025603772118187873,-0.000256070504435435
2018-10-16,64.02386474609375,64.04846622932365,63.941857716415626,63.966459199645534,2367000.0,4.159255900512434,0.0007689061622624394,0.0007686107053617164
2018-10-17,63.90905380249024,64.04846637894225,63.89265489921042,64.00746599237506,1877300.0,4.157461038396753,-0.0017932523139430057,-0.0017948621156813616
2018-10-18,63.86808013916016,63.96649237986275,63.81067456293495,63.86808013916016,1681500.0,4.156819708238992,-0.0006411245495310247,-0.0006413301577605779
2018-10-19,63.835262298583984,63.89267411917204,63.79426189968321,63.87626895422196,1716700.0,4.156305738272786,-0.0005138379062697984,-0.0005139699662066732
2018-10-22,63.81066131591797,63.9090735361903,63.80246499011488,63.86806688022585,1520000.0,4.155920281655386,-0.00038538233854112924,-0.00038545661739952664
2018-10-23,63.90081405639648,64.0402265517632,63.88441516265463,63.98282103856916,1934300.0,4.157332100839063,0.0014128162695599134,0.0014118191836764993
2018-10-24,64.07306671142578,64.08947187114626,64.00746484274947,64.02386374573474,1615500.0,4.160024099519106,0.002695625362100662,0.002691998680043106
2018-10-25,63.99928665161133,64.06489480202467,63.96648257640466,64.01568556084587,1981000.0,4.158871937228981,-0.0011514988059919684,-0.0011521622901247142
2018-10-26,64.11406707763672,64.21247925612006,64.09766817625679,64.14687113713117,2224400.0,4.160663795039197,0.001793464146720991,0.0017918578102156246
2018-10-29,64.05665588378906,64.12226399698712,64.00745292725756,64.08945994038808,1900700.0,4.159767939942794,-0.0008954539380279236,-0.0008958550964024425
2018-10-30,63.96646118164063,64.04846821385973,63.95825860139807,63.98286008539024,2546300.0,4.15835890196374,-0.0014080457511247424,-0.0014090379790543395
2018-10-31,63.835262298583984,63.95827600876073,63.835262298583984,63.884471536697006,6206300.0,4.156305738272786,-0.0020510573921557196,-0.0020531636909542073
2018-11-01,63.95363235473633,63.97829530472558,63.83031133242234,63.83853440654134,3784100.0,4.158158326329488,0.0018543051581534353,0.001852588056702409
2018-11-02,63.71522903442383,63.88787599912311,63.68234300223788,63.87143611921479,2024600.0,4.1544236083281705,-0.00372775261599112,-0.0037347180013176384
2018-11-05,63.76452255249024,63.805631639930525,63.73985960897251,63.77274562445152,1858900.0,4.15519696283992,0.0007736536274518535,0.0007733545117494245
2018-11-06,63.75630187988281,63.78918162099836,63.73163266549757,63.77274175044059,2024700.0,4.155068032170668,-0.00012892235805050944,-0.00012893066925201424
2018-11-07,63.81389236450195,63.93720715485099,63.79744621087555,63.87965816189817,2673700.0,4.155970915306851,0.0009032908578612275,0.0009028831361828082
2018-11-08,63.70698928833008,63.83853338265327,63.70698928833008,63.813870433059584,2233100.0,4.154294278510911,-0.0016752320256732123,-0.0016766367959393236
2018-11-09,63.863162994384766,63.896049000798406,63.77272804483836,63.77272804483836,1697200.0,4.156742716194491,0.0024514375549575806,0.0024484376835793853
2018-11-12,63.96186065673828,63.970077459161125,63.912528480359896,63.94541450715607,1067200.0,4.158286978485996,0.0015454552785334474,0.0015442622915049498
2018-11-13,63.92898178100586,63.93719858434783,63.846769841003386,63.88787267482014,2735900.0,4.157772807559757,-0.0005140387630195864,-0.0005141709262383998
2018-11-14,63.97829818725586,64.04407023843571,63.84676035726421,63.88786318497559,2905100.0,4.158543935031251,0.0007714248667207713,0.0007711274714941041
2018-11-15,63.98653411865234,64.03586003076434,63.8796529459173,64.0194201508501,2557800.0,4.158672656825504,0.00012873007925873203,0.0001287217942529395
2018-11-16,64.12626647949219,64.14270635208156,64.0029454817891,64.07694058935755,1811300.0,4.160854053463421,0.0021837776145328114,0.0021813966379164995
2018-11-19,64.12626647949219,64.15092942455951,64.07694058935755,64.07694058935755,2495900.0,4.160854053463421,0.0,0.0
2018-11-20,64.08519744873047,64.1509695249347,64.06053448824647,64.10986668158486,1891300.0,4.160213408221442,-0.0006404400726316428,-0.0006406452419787101
2018-11-21,64.15095520019531,64.15095520019531,64.06874325948294,64.11806916943657,3871300.0,4.161238981055159,0.0010260989133636933,0.001025572833716737
2018-11-23,64.1427230834961,64.22494128498883,64.12628320661842,64.20027206112013,644500.0,4.161110648672446,-0.00012832414846397633,-0.00012833238271259262
2018-11-26,64.0933837890625,64.12626980831489,64.06049776981011,64.07694391561972,1520500.0,4.1603411415800755,-0.00076921109771666,-0.0007695070923707803
2018-11-27,64.13448333740234,64.16736935176098,64.08515117968145,64.08515117968145,2563100.0,4.160982180859107,0.0006412447886212647,0.0006410392790314745
2018-11-28,64.16739654541016,64.2084993765031,64.06873846052372,64.13451051711468,2217500.0,4.161495239728702,0.0005131905068083142,0.0005130588695951843
2018-11-29,64.21674346923828,64.26606939164117,64.15919446897806,64.22496654709563,2395900.0,4.162263978394594,0.0007690342211905676,0.0007687386658918882
2018-11-30,64.24139404296875,64.24139404296875,64.16740517363147,64.20850801025128,2181200.0,4.162647769947398,0.0003838652102046147,0.00038379155280399146
2018-12-03,64.3419418334961,64.3419418334961,64.24304072204966,64.27600775919846,2187500.0,4.164211702168257,0.0015651558006366528,0.0015639322208587103
2018-12-04,64.49850463867188,64.59739941775791,64.40784689929862,64.40784689929862,3204700.0,4.166642039636416,0.002433293132198866,0.0024303374681595713
2018-12-06,64.61388397216797,64.74574576926796,64.58091695093889,64.6056406449066,4447800.0,4.1684293098658785,0.0017888683488471724,0.0017872702294621234
2018-12-07,64.74578094482422,64.77050465222402,64.59743241260564,64.61391907608537,3806000.0,4.170468539303403,0.002041310079936798,0.002039229437524881
2018-12-10,64.81168365478516,64.86113104565263,64.72102591298363,64.76223626391769,2712100.0,4.171485890420126,0.0010178687939079722,0.0010173511167224092
2018-12-11,64.81993103027344,64.88586508075853,64.76224030805326,64.82817435853836,4157200.0,4.171613133693604,0.00012725136924718328,0.00012724327347868325
2018-12-12,64.75402069091797,64.8199547655463,64.74577735963457,64.79523105951553,2662400.0,4.170595794264427,-0.0010168221148628698,-0.0010173394291772553
2018-12-13,64.80345916748047,64.84466953039569,64.770492134712,64.770492134712,2587600.0,4.171358984147654,0.0007634811867278657,0.0007631898832265449
2018-12-14,64.86111450195312,64.90232484237593,64.82815377499305,64.85287746412068,3490600.0,4.172248283925393,0.0008896953220298709,0.0008892997777394385
2018-12-17,64.98474884033203,64.992992167198,64.87761074233863,64.8858540692046,2924300.0,4.174152609139294,0.0019061395927013614,0.001904325213900826
2018-12-18,65.08367156982422,65.10839527083819,64.97652714833947,64.97652714833947,3210700.0,4.175673697013713,0.0015222453153622695,0.0015210878744191803
2018-12-19,65.19902801513672,65.32265276058783,65.10837028766029,65.17430432360965,3117500.0,4.177444561078184,0.0017724329702073494,0.0017708640644711338
2018-12-20,65.10836029052734,65.28143239245806,65.08363660279649,65.26495202990908,3451000.0,4.176052963250615,-0.0013906300043050601,-0.0013915978275695906
2018-12-21,65.10836029052734,65.15780766598904,65.05891291506565,65.13308397825818,4516100.0,4.176052963250615,0.0,0.0
2018-12-24,65.12327575683594,65.27199701483724,65.04891827964425,65.20589727714379,6031000.0,4.176282023820327,0.00022908680608813015,0.00022906056971194744
2018-12-26,64.9828109741211,65.18936790264429,64.9828109741211,65.16458207980025,5912400.0,4.174122788371499,-0.002156905976894108,-0.0021592354488273457
2018-12-27,65.12327575683594,65.26373297172108,65.11501171371977,65.22242536337612,2751800.0,4.176282023820327,0.0021615682764291044,0.0021592354488273457
2018-12-28,65.28022766113281,65.28848539640646,65.12324244032767,65.15629229226637,3495100.0,4.178689198105849,0.0024100738556660506,0.0024071742855227285
2018-12-31,65.44548034667969,65.47853020353176,65.21413765233089,65.2306594289491,5651100.0,4.181217434916949,0.0025314354968963837,0.0025282368110994824
2019-01-02,65.57769775390625,65.5859554926716,65.47854815616563,65.50333397969644,4142500.0,4.183235664882408,0.0020202679623737563,0.002018229965458751
2019-01-03,65.8338394165039,65.8916751174403,65.57771078430254,65.59423256873353,4908400.0,4.187133982982819,0.003905926425762596,0.003898318100411302
2019-01-04,65.63555145263672,65.66860132761859,65.5529236133725,65.66033728296834,4583600.0,4.184117492027598,-0.003011945917550052,-0.0030164909552210517
2019-01-07,65.5363998413086,65.69338516680952,65.51161401172823,65.66033529282937,4121700.0,4.182605711052562,-0.0015106388098174994,-0.0015117809750355704
2019-01-08,65.45379638671875,65.53641794267998,65.43726829335411,65.47858222314505,1745400.0,4.181344495054449,-0.0012604209994729887,-0.00126121599811313
2019-01-09,65.54468536376953,65.56947120147187,65.46206380355474,65.47032154704154,1989600.0,4.182732129329601,0.0013885974850684768,0.0013876342751517612
2019-01-10,65.41242218017578,65.56114336530949,65.3876363665893,65.49504366000232,2579900.0,4.180712182019435,-0.0020179085895324356,-0.0020199473101660814
2019-01-11,65.54468536376953,65.60252108628198,65.51989952606719,65.55294310725633,3097100.0,4.182732129329601,0.0020219887780554835,0.0020199473101660814
2019-01-14,65.48678588867188,65.57767140751572,65.4785218496093,65.56114332939056,2395700.0,4.181848380130838,-0.0008833588074504961,-0.0008837491987625512
2019-01-15,65.49506378173828,65.60247741176632,65.4537561809417,65.56942754895898,1742900.0,4.181974777690474,0.00012640554814336014,0.00012639755963572696
2019-01-16,65.51982879638672,65.53635056914577,65.42894328717648,65.46199313630876,1697700.0,4.18235282654364,0.000378120322639397,0.0003780488531655024
2019-01-17,65.44548034667969,65.52810183700203,65.42069452994456,65.51984410050075,2394700.0,4.181217434916949,-0.0011347473134900588,-0.0011353916266907405
2019-01-18,65.39593505859375,65.51160645236749,65.38767101514757,65.44550671203444,3722400.0,4.180460101464073,-0.0007570467482779231,-0.0007573334528760967
2019-01-22,65.5116195678711,65.60250515311989,65.50335552277045,65.51988361297174,3917700.0,4.182227524890809,0.001768986240103354,0.0017674234267364142
2019-01-23,65.57769775390625,65.62726940096786,65.47854815616563,65.47854815616563,2536100.0,4.183235664882408,0.0010086483355322695,0.0010081399915984335
2019-01-24,65.71814727783203,65.75945487768455,65.67683337436287,65.7016191949977,2700300.0,4.185375101624885,0.0021417269702399544,0.0021394367424774074
2019-01-25,65.64376831054688,65.69334624395195,65.61072475976374,65.65203235005025,2073100.0,4.18424267332707,-0.001131787342858459,-0.0011324282978151246
2019-01-28,65.66858673095703,65.70989433778827,65.64379460251703,65.65205864533037,2938200.0,4.184620679200132,0.0003780773262855863,0.00037800587306247024
2019-01-29,65.80079650878906,65.80079650878906,65.7181749706517,65.7181749706517,1772300.0,4.186631943254801,0.002013288002887803,0.002011264054668338
2019-01-30,65.86686706542969,65.89165288552272,65.69336002116198,65.75119570258455,2961400.0,4.187635539132371,0.0010040996484259601,0.0010035958775702625
2019-01-31,66.17253112792969,66.17253112792969,66.04860209511719,66.08165193840487,3698100.0,4.19226543918795,0.0046406346030754,0.0046299000555789505
2019-02-01,65.98867797851562,66.17089951788448,65.93069897228351,66.08807326887256,3335000.0,4.189483181530699,-0.0027783907654767015,-0.0027822576572509305
2019-02-04,65.93074798583984,65.93903251267116,65.87276893650555,65.93903251267116,4078600.0,4.188604918212374,-0.0008778777579790953,-0.0008782633183246347
2019-02-05,66.07151794433594,66.09637151151321,66.00526072291369,66.01353892606706,2400300.0,4.190737760567282,0.0021351184810816104,0.002132842354908071
2019-02-06,66.04666137695312,66.10464038704093,66.00525140931221,66.0880776638322,2724700.0,4.190361482786226,-0.00037620699745011255,-0.0003762777810560891
2019-02-07,66.09635925292969,66.12948469787767,66.0549429678879,66.08807473207375,2474700.0,4.191113665959924,0.0007524661344033845,0.0007521831736978513
2019-02-08,66.19579315185547,66.24549399148404,66.12952957851215,66.15438315794752,1538700.0,4.192616913368678,0.001504377851513361,0.0015032474087535164
2019-02-11,66.1709213256836,66.19576857665224,66.10465777694064,66.13778955131211,2600900.0,4.19224111154323,-0.00037573122078649046,-0.00037580182544783014
2019-02-12,66.16260528564453,66.17088980510101,66.10462628792277,66.13775804651189,1541200.0,4.192115428501858,-0.00012567514358963194,-0.0001256830413716159
2019-02-13,66.06326293945312,66.10467292747836,66.02184663218662,66.09639472141808,1631600.0,4.190612812316135,-0.0015014878232577633,-0.0015026161857232267
2019-02-14,66.17921447753906,66.25375624016378,66.1377981743649,66.22890898595554,1895800.0,4.192366432938875,0.0017551591145628098,0.00175362062273976
2019-02-15,66.20404815673828,66.20404815673828,66.15435365851157,66.1709163848407,1917900.0,4.192741611477254,0.0003752489266497516,0.0003751785383796502
2019-02-19,66.26203918457031,66.28688643818604,66.20406015305343,66.26203918457031,3792100.0,4.193617171897293,0.0008759438349561499,0.000875560420039001
2019-02-20,66.2371597290039,66.27029149079766,66.19574344695235,66.2454442492617,1768400.0,4.193241630670435,-0.0003754707200770424,-0.0003755412268580116
2019-02-21,66.10466003417969,66.1212290815511,66.07152825867688,66.1212290815511,3411400.0,4.19123924413331,-0.0020003830986460303,-0.0020023865371250338
2019-02-22,66.25374603271484,66.32829410309489,66.15435703119435,66.195767008748,1936600.0,4.193492007157822,0.0022553024016471745,0.002252763024511495
2019-02-25,66.2288818359375,66.25372907995981,66.18747186897967,66.2288818359375,2244600.0,4.193116649309486,-0.00037528741039138946,-0.0003753578483358666
2019-02-26,66.32000732421875,66.36142361960341,66.27859102883407,66.31172280129393,1405200.0,4.19449162126459,0.001375917662432835,0.001374971955104165
2019-02-27,66.18746948242188,66.2785739341393,66.1377686769313,66.2785739341393,1323000.0,4.192491162283852,-0.0019984593962563135,-0.0020004589807385287
2019-02-28,66.11293029785156,66.18747835646349,66.04666676113845,66.18747835646349,4028500.0,4.1913643449411815,-0.0011261827223975063,-0.0011268173426701722
2019-03-01,65.90870666503906,66.06644460775932,65.90870666503906,66.04153995024342,3035000.0,4.188270552129558,-0.003089011966228572,-0.0030937928116232527
2019-03-04,66.02493286132812,66.06644484656445,65.97512354611628,66.02493286132812,2531300.0,4.190032441315251,0.001763442224405054,0.0017618891856931995
2019-03-05,66.07476806640625,66.09137540054385,65.97514939694928,65.98345306401808,1924500.0,4.190786950327647,0.0007547937259215765,0.0007545090123954878
2019-03-06,66.15778350830078,66.21589650257799,66.1079678461765,66.13287884415931,1629000.0,4.192042548163615,0.0012563864289480975,0.0012555978359678477
2019-03-07,66.34870910644531,66.38191742938227,66.24078680728017,66.2822924605714,2322200.0,4.194924304770492,0.0028859128589242555,0.0028817566068770617
2019-03-08,66.43170928955078,66.45662027558721,66.31548335673395,66.3818999851545,4388500.0,4.196174492033323,0.001250969072696062,0.0012501872628307709
2019-03-11,66.39852142333984,66.4400270745467,66.3902177595626,66.4400270745467,1891100.0,4.195674788513673,-0.0004995786886392573,-0.0004997035196492305
2019-03-12,66.55626678466797,66.57287411565402,66.43173713763635,66.45664813411544,1958500.0,4.198047706969231,0.002375736054759159,0.0023729184555572047
2019-03-13,66.5230712890625,66.54798229034701,66.49816662162017,66.53137495615734,1318600.0,4.197548824170827,-0.0004987583770716952,-0.0004988827984035993
2019-03-14,66.46495056152344,66.53136722287782,66.42344489855803,66.53136722287782,4058400.0,4.19667474949206,-0.000873692786770297,-0.0008740746787667675
2019-03-15,66.58946228027344,66.6309742658978,66.53134930070316,66.57286128632754,1639300.0,4.198546341007685,0.0018733440361886622,0.0018715915156244378
2019-03-18,66.54795837402344,66.58116036278612,66.48983905908896,66.55625570429416,5344200.0,4.197922866294257,-0.0006232803934549391,-0.0006234747134277185
2019-03-19,66.5147476196289,66.56455693479181,66.46493197062632,66.4815392982404,2702400.0,4.197423691790986,-0.0004990499364063705,-0.0004991745032709716
2019-03-20,66.80534362792969,66.82194462943573,66.55628426844068,66.57289160378934,2528700.0,4.201783071773302,0.00436889590204248,0.004359379982315836
2019-03-21,66.82190704345703,66.86341902463643,66.8136097142924,66.8385143694644,1980500.0,4.202030976531185,0.0002479354888074159,0.0002479047578836102
2019-03-22,67.18720245361328,67.22871444112202,67.03776816595786,67.09588114816607,2734000.0,4.207482789714792,0.00546670136065841,0.005451813183606546
2019-03-25,67.27022552490234,67.39475516364068,67.145695886164,67.20380887306317,2034000.0,4.208717724565005,0.0012356976962448751,0.0012349348502134205
2019-03-26,67.28685760498047,67.3449706132554,67.20383359272242,67.22874459670555,3527200.0,4.208964936822821,0.00024724281728416564,0.00024721225781565437
2019-03-27,67.41130828857422,67.50262953654259,67.37810632007303,67.39470730432363,2121900.0,4.210812782607207,0.0018495541034826424,0.0018478457843862373
2019-03-28,67.44457244873047,67.4694771126505,67.35325112512947,67.41966778481043,1818300.0,4.211306111643347,0.0004934507429206203,0.0004933290361393006
2019-03-29,67.39476013183594,67.41136112909926,67.30343881228518,67.31174247783734,1937000.0,4.21056727204503,-0.0007385667235476623,-0.0007388395983163321
2019-04-01,67.12844848632812,67.29489386480516,67.09515814073589,67.29489386480516,4106700.0,4.206607925607423,-0.003951518560001754,-0.003959346437607536
2019-04-02,67.1617202758789,67.22830095496245,67.12843628582017,67.1617202758789,6305600.0,4.207103446471508,0.0004956436548293475,0.0004955208640851083
2019-04-03,67.07017517089844,67.10346551130455,67.0285670075032,67.06185734790931,2177300.0,4.20573946187055,-0.0013630547967566908,-0.0013639846009576573
2019-04-04,67.13673400878906,67.14505817855313,67.06183552935593,67.09512585893103,1586000.0,4.206731345876438,0.0009923760855108377,0.0009918840058880107
2019-04-05,67.18669128417969,67.1950091067661,67.07849609572737,67.08682026779668,2131700.0,4.207475181548959,0.0007441123868803246,0.0007438356725204542
2019-04-08,67.12012481689453,67.19502333292672,67.08683447105214,67.19502333292672,3794200.0,4.2064839217653045,-0.00099076864796932,-0.0009912597836541082
2019-04-09,67.22002410888672,67.26163864998335,67.17841591727759,67.22834828700354,1919100.0,4.207971180953347,0.0014883657064810318,0.0014872591880426
2019-04-10,67.3115463256836,67.32819467580961,67.24497197363506,67.2532897992129,3414300.0,4.209331786952674,0.0013615320436157763,0.0013606059993271913
2019-04-11,67.19499969482422,67.26158036308699,67.17003353159618,67.25325619218364,2641800.0,4.207598835457383,-0.0017314508018501096,-0.0017329514952910685
2019-04-12,67.07017517089844,67.1534041966553,67.06185734790931,67.13675585171065,1821800.0,4.20573946187055,-0.0018576460226608082,-0.0018593735868330796
2019-04-15,67.0867919921875,67.10343397982899,67.0535016674243,67.06182583598516,1671300.0,4.205987183949029,0.0002477527641269184,0.0002477220784786738
2019-04-16,66.9703140258789,67.03689471019732,66.95366568005754,67.02024636437595,2002000.0,4.204249446963957,-0.0017362279943592407,-0.001737736985071514
2019-04-17,66.9703140258789,67.05353670653516,66.96198985296823,66.9703140258789,1797500.0,4.204249446963957,0.0,0.0
2019-04-18,67.06185913085938,67.11179146805448,67.02024461687455,67.07850112676329,1604600.0,4.205615464048657,0.0013669505110143199,0.0013660170846998554
2019-04-22,66.99529266357422,67.06187336028393,66.96200231521938,67.06187336028393,1840100.0,4.204622358170081,-0.0009926129121362592,-0.0009931058785763724
2019-04-23,67.11178588867188,67.12011006067348,67.05352938362634,67.0784955501483,2643500.0,4.206359675180576,0.0017388270200213718,0.0017373170104955094
2019-04-24,67.28654479980469,67.29486897049445,67.21164631204239,67.24493664531958,1370500.0,4.208960287981814,0.0026039973280209683,0.0026006128012374674
2019-04-25,67.2698745727539,67.31148270977485,67.21993591905793,67.28651655766645,1238100.0,4.208712507501123,-0.00024774978564257033,-0.0002477804806906292
2019-04-26,67.41972351074219,67.45301385260015,67.39475734171957,67.41972351074219,1622500.0,4.210937608799911,0.0022275786738121806,0.002225101298788168
2019-04-29,67.27821350097656,67.34479416047671,67.24492952070766,67.32815217034226,1737800.0,4.208836462116201,-0.0020989408202345405,-0.0021011466837101977
2019-04-30,67.37811279296875,67.37811279296875,67.24495776751674,67.24495776751674,2376200.0,4.2103202291707404,0.0014848683815116281,0.0014837670545393422
2019-05-01,67.38231658935547,67.59087892496855,67.33226366554989,67.39066086492886,2035300.0,4.210382618351412,6.239112691730497e-05,6.238918067147381e-05
2019-05-02,67.23210906982422,67.34890975976808,67.18205617757212,67.3322212191418,2061100.0,4.208150946951616,-0.002229183072565588,-0.002231671399796298
2019-05-03,67.35723876953125,67.39895375077437,67.30718588388953,67.34055659592151,1877500.0,4.210010376955083,0.0018611598154250064,0.0018594300034671107
2019-05-06,67.44065856933594,67.49906208571235,67.42397639666564,67.45734710681839,2261500.0,4.211248078908908,0.0012384682229940047,0.001237701953825443
2019-05-07,67.54080200195312,67.5741727275717,67.49909336854122,67.5324577293447,3223200.0,4.2127318893606125,0.0014849118431166097,0.001483810451704315
2019-05-08,67.49072265625,67.62419914161946,67.49072265625,67.59082842907394,4750500.0,4.21199014630282,-0.0007414680344138835,-0.000741743057792732
2019-05-09,67.5574722290039,67.63255156767669,67.45736007929348,67.6158693917983,1926100.0,4.2129786760383885,0.000989018492124849,0.0009885297355687328
2019-05-10,67.54913330078125,67.63255691639746,67.53244475876967,67.56581547797893,4679900.0,4.212855233839533,-0.00012343458018071463,-0.0001234421988556278
2019-05-13,67.69091796875,67.7409708384523,67.65754726734497,67.67423580045273,3427000.0,4.21495201979287,0.0020989857462332395,0.002096785953336955
2019-05-14,67.732666015625,67.74100392144041,67.69095102729355,67.70763956855157,4478100.0,4.215568574856164,0.0006167451724361506,0.0006165550632939443
2019-05-15,67.832763671875,67.87447865520551,67.7576843396555,67.85779011594816,1940900.0,4.21704531822166,0.001477834287918256,0.0014767433654965245
2019-05-16,67.732666015625,67.77437463914285,67.71597747436698,67.77437463914285,1862700.0,4.215568574856164,-0.0014756535165543205,-0.0014767433654965245
2019-05-17,67.74935913085938,67.83278275617823,67.70765050060726,67.82444484901659,1615200.0,4.215815000391962,0.00024645590106442405,0.0002464255357983447
2019-05-20,67.66592407226562,67.78271840094062,67.66592407226562,67.7493476834887,2188000.0,4.214582716011966,-0.0012315254293785438,-0.001232284379995896
2019-05-21,67.632568359375,67.67428335664795,67.61588617935479,67.66593908423036,1747000.0,4.2140896474941005,-0.0004929469795609265,-0.0004930685178656802
2019-05-22,67.7576904296875,67.79939905195393,67.67426682034124,67.67426682034124,4000500.0,4.215937965195131,0.0018500268930738972,0.0018483177010306662
2019-05-23,67.99964141845703,68.05803859699584,67.83278779062107,67.83278779062107,5334000.0,4.2195024319042185,0.0035708269752878774,0.0035644667090872773
2019-05-24,67.99964141845703,68.01632359883308,67.95792642029427,67.99964141845703,1770100.0,4.2195024319042185,0.0,0.0
2019-05-28,68.14142608642578,68.14977035459557,68.05800249916305,68.10805537855835,1910600.0,4.221585340784374,0.0020850796417621886,0.0020829088801557205
2019-05-29,68.12477111816406,68.29161835931416,68.12477111816406,68.19985046723733,3142700.0,4.221340893244393,-0.0002444176651159591,-0.00024444753998142943
2019-05-30,68.30827331542969,68.33330611995902,68.13308187259473,68.19147902020639,2253600.0,4.224030891238363,0.002693619284934279,0.0026899979939702945
2019-05-31,68.60858917236328,68.60858917236328,68.40002706464651,68.44174203211402,5898700.0,4.2284177334883655,0.004396478528256864,0.00438684225000241
2019-06-03,68.80350494384766,68.83695418096573,68.60281590092883,68.6864358038292,3787000.0,4.231254687592973,0.002840982067051412,0.002836954104607159
2019-06-04,68.68639373779297,68.74492827195353,68.59440998699984,68.70312153600212,2906700.0,4.229551126305923,-0.001702111050160382,-0.0017035612870497374
2019-06-05,68.68639373779297,68.80346280611408,68.62785920363241,68.71984295442553,7341700.0,4.229551126305923,0.0,0.0
2019-06-06,68.6696548461914,68.786723884724,68.62784174109372,68.71146157150498,2995300.0,4.229307396352171,-0.00024370025401920792,-0.0002437299537518811
2019-06-07,68.85365295410156,68.94563673096263,68.80348230482736,68.87038075705134,2490100.0,4.23198328047166,0.0026794674929162543,0.002675884119488714
2019-06-10,68.71146392822266,68.78672624402307,68.6863786162173,68.78672624402307,2417400.0,4.2299160547135966,-0.0020650905184899093,-0.0020672257580631737
2019-06-11,68.66130065917969,68.71983518672383,68.6362153444872,68.66966455733885,3362100.0,4.229185731327832,-0.0007300567645505129,-0.0007303233857642866
2019-06-12,68.77838134765625,68.77838134765625,68.67803369212817,68.6947614912759,1904400.0,4.230889470962385,0.0017051918235240215,0.0017037396345527256
2019-06-13,68.89543151855469,68.92888072788602,68.8118116851185,68.82017558239743,1946300.0,4.232589869849645,0.0017018453852057913,0.001700398887259702
2019-06-14,68.90380859375,68.92053001172148,68.82018874432144,68.8285462634144,2260700.0,4.232711453614531,0.00012159115649135188,0.00012158376488624612
2019-06-17,68.90380859375,68.92889391060001,68.82018874432144,68.82018874432144,2792600.0,4.232711453614531,0.0,0.0
2019-06-18,69.06268310546875,69.17139464950503,69.01251247270459,69.12122401674087,3342000.0,4.235014543009462,0.0023057435425009043,0.002303089394930957
2019-06-19,69.29682922363281,69.29682922363281,68.94561564675512,68.97070734350649,2496900.0,4.238399150800363,0.0033903420434229226,0.0033846077909007732
2019-06-20,69.40552520751953,69.51423035991724,69.38880379168326,69.42224662335582,2171600.0,4.23996647828494,0.0015685563842458006,0.001567327484577774
2019-06-21,69.21321105957031,69.29683729891548,69.16304041979228,69.28010949913191,2398100.0,4.237191755667855,-0.002770876632288366,-0.0027747226170857786
2019-06-24,69.33865356445312,69.38046668986993,69.2801190167419,69.30520434007711,2803800.0,4.239002522191987,0.0018124069518294927,0.0018107665241320348
2019-06-25,69.36371612548828,69.44734234887925,69.3135454952818,69.39716533888765,2699800.0,4.239363908394169,0.00036145151004207676,0.00036138620218206796
2019-06-26,69.20482635498047,69.35534459497553,69.19646245837411,69.34698069836918,2195800.0,4.237070605205722,-0.0022906755777092336,-0.0022933031884466715
2019-06-27,69.40552520751953,69.43061052116633,69.26337084366452,69.31354147095811,2021400.0,4.23996647828494,0.0029000701701005216,0.0028958730792183474
2019-06-28,69.46408081054688,69.48080223145703,69.36373314572582,69.37209704607424,2554600.0,4.240809796101945,0.0008436735094543568,0.0008433178170044187
2019-07-01,69.45902252197266,69.52607113872885,69.35844000476159,69.49255002770968,2354400.0,4.2407369746855625,-7.281876496734174e-05,-7.28214163823182e-05
2019-07-02,69.5931167602539,69.61826078748462,69.45062967613521,69.50091773059664,3127100.0,4.242665665326943,0.0019305517614911505,0.0019286906413800153
2019-07-03,69.7188720703125,69.75239958536557,69.63505648003964,69.66020051764954,1720800.0,4.244471042527732,0.0018070078753882335,0.0018053772007897706
2019-07-05,69.39197540283203,69.44226346979818,69.24948828328222,69.42550291238233,2356800.0,4.239771232626035,-0.00468878307656484,-0.004699809901697272
2019-07-08,69.38360595703125,69.50094906682628,69.3668453962262,69.4674215504963,1761500.0,4.239650614204136,-0.00012061114779038373,-0.00012061842189936556
2019-07-09,69.29139709472656,69.39197962950394,69.28302001286768,69.39197962950394,1839400.0,4.238320758442608,-0.0013289718952023133,-0.0013298557615275541
2019-07-10,69.3500747680664,69.4087463198568,69.29978669359451,69.37521880530235,2097200.0,4.239167224886668,0.0008468247978841159,0.0008464664440595016
2019-07-11,69.1238021850586,69.37524906180069,69.09027465588184,69.32496096539674,3024100.0,4.23589913144728,-0.0032627590347170665,-0.0032680934393880534
2019-07-12,69.18244171142578,69.20758574797897,69.09862612467538,69.12377016122856,2265000.0,4.236747097934241,0.0008483261121863261,0.0008479664869618375
2019-07-15,69.28302001953125,69.28302001953125,69.17405400816553,69.17405400816553,2245900.0,4.238199854810033,0.0014538126382559469,0.0014527568757918274
2019-07-16,69.19083404541016,69.21597808518194,69.11539553137459,69.16568361091818,2294100.0,4.2368683978593715,-0.0013305709551215683,-0.0013314569506617246
2019-07-17,69.40038299560547,69.40876007986515,69.26627291080091,69.29141695302155,2062300.0,4.239892386166198,0.0030285651717651962,0.003023988306826375
2019-07-18,69.52608489990234,69.55123533022149,69.34169317392917,69.3752142915831,3323200.0,4.2417020044557034,0.0018112566367944893,0.0018096182895055435
2019-07-19,69.45064544677734,69.50093351265802,69.40873446206447,69.44226197089108,2167300.0,4.240616362847265,-0.0010850525127886756,-0.0010856416084381593
2019-07-22,69.52608489990234,69.59313992464847,69.50094086430232,69.58475644787542,1725500.0,4.2417020044557034,0.0010862311306063521,0.0010856416084381593
2019-07-23,69.46739196777344,69.52606349768566,69.41710391205358,69.49254239035052,1799600.0,4.240857462151414,-0.0008441857788110685,-0.0008445423042893196
2019-07-24,69.53450012207031,69.59317169682942,69.50935607499099,69.52611664146986,2535800.0,4.24182303403683,0.0009660382000236112,0.0009655718854162387
2019-07-25,69.45902252197266,69.52607113872885,69.341679449252,69.50931058321926,2199000.0,4.2407369746855625,-0.001085469802258654,-0.0010860593512678207
2019-07-26,69.45902252197266,69.50092710810554,69.42549501623563,69.50092710810554,2413500.0,4.2407369746855625,0.0,0.0
2019-07-29,69.50096130371094,69.54287230518257,69.46743378147782,69.53448882594405,1771900.0,4.241340584183161,0.0006037917064700693,0.0006036094975980788
2019-07-30,69.48417663574219,69.52608122795603,69.43388217247927,69.51770414634453,1968800.0,4.2410990523431495,-0.00024150267354439148,-0.00024153184001107775
2019-07-31,69.5679931640625,69.69371973185699,69.3835950505931,69.50093814194292,2628700.0,4.242304593236068,0.0012062678494371148,0.0012055408929185774
2019-08-01,70.06620025634766,70.09980591709703,69.67974477216643,69.70494741532237,3278400.0,4.249440513087709,0.007161441197681695,0.0071359198516409705
2019-08-02,70.13340759277344,70.16700684198926,70.04099363336984,70.09980193393358,5392400.0,4.250399251027205,0.0009591976756251341,0.0009587379394959683
2019-08-05,70.43583679199219,70.48624847868624,70.31822020574481,70.36863189243886,4284300.0,4.254702178985168,0.004312198845018322,0.004302927957962943
2019-08-06,70.61224365234375,70.62904326901437,70.42741582086187,70.46102146382412,4939700.0,4.257203552300925,0.0025045043600819827,0.0025013733157566165
2019-08-07,70.61224365234375,70.99029591883232,70.59543762605212,70.94828726272425,5516400.0,4.257203552300925,0.0,0.0
2019-08-08,70.67106628417969,70.71306853920083,70.39382448062644,70.48623841514419,3244200.0,4.2580362428043,0.0008330372863598612,0.0008326905033753107
2019-08-09,70.5450668334961,70.77189702229026,70.52826079899333,70.70469211315164,2832800.0,4.256251751452809,-0.001782900093468709,-0.0017844913514908356
2019-08-12,70.85591888427734,70.91473360447577,70.72150263566346,70.76351131876943,3008000.0,4.2606485037098185,0.004406432153717166,0.0043967522570094175
2019-08-13,70.74669647216797,70.91472477404356,70.67948515141772,70.88951572154397,3299800.0,4.259105842460305,-0.001541471959283447,-0.0015426612495135217
2019-08-14,70.99874114990234,71.05754945765017,70.94832945067219,71.01554077656252,3395400.0,4.262662146601066,0.0035626352932751626,0.003556304140761135
2019-08-15,71.34320831298828,71.42721928948417,71.07436934242544,71.13317766693524,4358100.0,4.267502151066827,0.004851736206965329,0.004840004465760828
2019-08-16,71.26753234863281,71.29273497656882,71.06589850590363,71.21712068314025,3913600.0,4.266440856929969,-0.0010607311634132088,-0.0010612941368579598
2019-08-19,71.04073333740234,71.10794465375227,70.99032805495186,71.02393371312682,3640100.0,4.2632534215107345,-0.0031823609399157515,-0.0031874354192344967
2019-08-20,71.22554779052734,71.22554779052734,71.14153686578042,71.19194213870404,2568100.0,4.265851571341091,0.0026015279466111707,0.0025981498303568884
2019-08-21,71.19197082519531,71.31799046790611,71.116362885344,71.15836515983075,2532300.0,4.265380042749939,-0.00047141743901757405,-0.0004715285911522926
2019-08-22,71.05753326416016,71.21715211474267,71.02392760887348,71.11634155850601,3232600.0,4.263489876567336,-0.0018883809434809828,-0.0018901661826031813
2019-08-23,71.31794738769531,71.39356169149644,71.00709997806206,71.03230901907672,3100100.0,4.267148012262429,0.003664834839777642,0.003658135695093101
2019-08-26,71.27594757080078,71.40196715302123,71.2255423017615,71.35156188398193,2358800.0,4.26655892928491,-0.0005889095022072466,-0.0005890829775188067
2019-08-27,71.51960754394531,71.52801056145834,71.3599886689439,71.38519131185863,2450800.0,4.269971643489259,0.0034185441435554687,0.0034127142043489656
2019-08-28,71.5448226928711,71.66243930957826,71.52801665641299,71.65403629134921,3352400.0,4.270324144095387,0.00035256274176687086,0.0003525006061275704
2019-08-29,71.5027847290039,71.5111877437917,71.36836213088837,71.5111877437917,2812400.0,4.269736396200333,-0.0005875752050941152,-0.0005877478950537807
2019-08-30,71.494384765625,71.55319305240495,71.4103738430283,71.43557647884506,2861800.0,4.269618911869443,-0.00011747742987555654,-0.00011748433088953902
2019-09-03,71.56008911132812,71.72006783800364,71.4337904546799,71.5516739116837,3345800.0,4.270537503907045,0.0009190140724830709,0.0009185920376015844
2019-09-04,71.69478607177734,71.70320769249905,71.52638577641525,71.54322901785868,2864100.0,4.2724180262972515,0.0018822916813263646,0.0018805223902065293
2019-09-05,71.32431030273438,71.4842889739137,71.21485493097784,71.44218729503042,3162800.0,4.2672372272699075,-0.00516740183410358,-0.00518079902734403
2019-09-06,71.40852355957031,71.44220362561283,71.33274822883648,71.366428294879,2764600.0,4.26841723980562,0.0011807090244335683,0.001180012535712649
2019-09-09,71.08013916015625,71.1896009625993,71.06330234183446,71.12224084168275,2618400.0,4.263807961080767,-0.004598672301915352,-0.004609278724853283
2019-09-10,70.71810913085938,71.04648179545762,70.69285068340055,71.02964497175732,2425900.0,4.25870168056893,-0.005093265623483889,-0.005106280511836481
2019-09-11,70.6760025024414,70.7601994550464,70.65074405904147,70.65915925763098,2030200.0,4.258106088161633,-0.0005954150773467282,-0.0005955924072971186
2019-09-12,70.54127502441406,70.87806922420322,70.49917976432484,70.85281078338666,3025200.0,4.2561979998418025,-0.0019062690765891954,-0.001908088319830803
2019-09-13,70.13710021972656,70.44862943538415,70.12867860141316,70.4065341914423,3111300.0,4.250451901110414,-0.005729621481148639,-0.005746098731388649
2019-09-16,70.32237243652344,70.38973257523459,70.22976027556611,70.33079405981643,2971000.0,4.253089990528571,0.002641572238037293,0.0026380894181574632
2019-09-17,70.48233032226562,70.54126882025892,70.31393644908894,70.37287494708224,2974900.0,4.255362044677613,0.0022746372199911047,0.0022720541490413027
2019-09-18,70.53286743164062,70.7602062918367,70.49077216317878,70.63390763881847,2557800.0,4.256078805882696,0.000717018139779535,0.0007167612050835714
2019-09-19,70.63388061523438,70.7349207837556,70.60862217905753,70.71807754376178,2631100.0,4.257509924786146,0.0014321434427948532,0.001431118903449935
2019-09-20,70.88648223876953,70.89489743547658,70.68440188914343,70.71808194741445,2436700.0,4.261079755822435,0.003576210472013619,0.0035698310362892727
2019-09-23,70.93697357177734,71.113788996173,70.92855195428842,70.97907523541001,2365800.0,4.2617917866335935,0.0007122843652720423,0.0007120308111581153
2019-09-24,71.18120574951172,71.1980425740799,70.99596856017622,71.02122700893705,3043500.0,4.265228819381,0.003442946117333978,0.0034370327474064766
2019-09-25,70.84441375732422,71.10542630146595,70.79389685815286,71.09701110081558,3009500.0,4.260486116977707,-0.004731473548968523,-0.004742702403293109
2019-09-26,70.96227264404297,71.03805439722335,70.92859257860898,70.98753108716454,2909900.0,4.26214836460294,0.0016636299246186592,0.0016622476252328156
2019-09-27,71.03803253173828,71.07171258680555,70.95382918216326,70.95382918216326,2778400.0,4.263215403082747,0.0010676079679032835,0.0010670384798077137
2019-09-30,71.08854675292969,71.1222268067417,70.92015290768312,70.94541134208876,5258400.0,4.263926237376693,0.0007110869965161193,0.0007108342939456946
2019-10-01,71.15776824951172,71.31808612580946,70.89618545757476,70.92150490533122,5383100.0,4.264899499876252,0.0009737362731947474,0.0009732624995590911
2019-10-02,71.31810760498047,71.38561327727537,71.23372873345944,71.30123440575436,3741400.0,4.267150258781167,0.0022532937641681627,0.0022507589049149956
2019-10-03,71.55435943603516,71.6640512976155,71.3940351141385,71.40247493047349,3149600.0,4.270457432672391,0.00331264862443148,0.0033071738912235915
2019-10-04,71.67247772216797,71.70623054350769,71.57121925814882,71.60497207948853,3309600.0,4.27210682066775,0.0016507489839021616,0.001649387995358964
2019-10-07,71.4868392944336,71.6218441399675,71.47839947980887,71.5543449360467,4701400.0,4.269513366945654,-0.0025900936263706376,-0.002593453722095518
2019-10-08,71.52061462402344,71.65561951204573,71.46998215803254,71.6471861324592,3876100.0,4.269985724564679,0.00047246919745225213,0.00047235761902442164
2019-10-09,71.43620300292969,71.53745501308762,71.37713074674905,71.53745501308762,3187900.0,4.26880478570069,-0.001180241830100237,-0.0011809388639889562
2019-10-10,71.21682739257812,71.37714525380915,71.17463475464261,71.36027206125055,3683300.0,4.265729130277483,-0.003070930440445818,-0.003075655423206314
2019-10-11,70.9552230834961,71.02272870862139,70.84553127093554,71.00585552118544,3411200.0,4.262049017295315,-0.0036733496655215747,-0.0036801129821686374
2019-10-14,71.07337951660156,71.09025270839872,71.02274706582529,71.08181289365393,1600400.0,4.263712857651423,0.0016652253064786127,0.001663840356108004
2019-10-15,70.88772583007812,71.07336308539205,70.85397301659461,71.0311704591149,2408500.0,4.261097299088246,-0.0026121409701654885,-0.0026155585631766343
2019-10-16,70.96366119384766,71.00585381796158,70.89615557034162,70.92147500742432,2549900.0,4.262167931848575,0.0010712060921738153,0.0010706327603289267
2019-10-17,70.96366119384766,71.0564798167458,70.89615557034162,70.94678800681643,2420600.0,4.262167931848575,0.0,0.0
2019-10-18,70.9974594116211,71.08183827612237,70.98901959386255,70.9974594116211,2467600.0,4.262644093466177,0.0004762750005402605,0.000476161617601889
2019-10-21,70.82868957519531,70.9552546314649,70.82868957519531,70.92150824158874,2328000.0,4.2602641386088616,-0.0023771250101684016,-0.0023799548573153473
2019-10-22,70.9552230834961,70.99741570862209,70.85397108349888,70.97210270862278,4545600.0,4.262049017295315,0.0017864725305478668,0.0017848786864531618
2019-10-23,70.989013671875,71.09027216344624,70.98058029251469,71.06495914997697,4250400.0,4.262525128052463,0.00047622411586445423,0.00047611075714826256
2019-10-24,70.9974594116211,71.10715129170327,70.98058621379873,71.03121224496054,2353700.0,4.262644093466177,0.00011897249037895463,0.00011896541371392289
2019-10-25,70.87934112548828,71.03966550476339,70.83714846640665,71.03966550476339,2157500.0,4.26097901061999,-0.0016636973648310738,-0.0016650828461868272
2019-10-28,70.72742462158203,70.75273763052004,70.67679860370602,70.74429781497638,2861600.0,4.25883339898363,-0.0021433114571041134,-0.0021456116363598454
2019-10-29,70.74427795410156,70.82022339728756,70.72740476544423,70.82022339728756,2729800.0,4.259071656278799,0.00023828568069172995,0.00023825729516868677
2019-10-30,70.97212982177734,70.98056963756491,70.78649250060997,70.82868514185463,2831800.0,4.262287262256771,0.003220781584958754,0.0032156059779717694
2019-10-31,71.30962371826172,71.31805709305411,71.13242628226136,71.16617265681228,3058400.0,4.267031293322626,0.004755301797084055,0.004744031065855303
2019-11-01,71.2461929321289,71.33921518385306,71.12780214844614,71.2461929321289,2771900.0,4.266141385189667,-0.0008895122821489521,-0.000889908132958972
2019-11-04,71.04324340820312,71.08552214728101,71.00095821731094,71.07707027055402,2444500.0,4.263288753725647,-0.002848566577011602,-0.002852631464019595
2019-11-05,70.79804229736328,70.86569605914411,70.71347832104617,70.85723772596705,2890600.0,4.259831349150188,-0.003451434634409334,-0.0034574045754593996
2019-11-06,70.95024871826172,70.98407559375644,70.80648933627174,70.8233995481107,3147000.0,4.261978909142708,0.0021498676511300108,0.0021475599925198097
2019-11-07,70.58661651611328,70.71346568382864,70.40903026203844,70.71346568382864,3767100.0,4.2568405587685225,-0.005125171633892256,-0.005138350374185308
2019-11-08,70.51895141601562,70.68807931120293,70.51049308571156,70.56968849420869,2130600.0,4.255881488105672,-0.0009586109015752298,-0.000959070662850614
2019-11-11,70.5612564086914,70.63736204732922,70.51051286444876,70.61199350111661,1926100.0,4.256481217785633,0.0005999095537625454,0.0005997296799611362
2019-11-12,70.60352325439453,70.65426679007443,70.51050096610047,70.58661304371213,3072600.0,4.257080047707191,0.0005990092559904348,0.0005988299215582416
2019-11-13,70.7303695678711,70.78956498060047,70.68808436514321,70.74728622968868,2690800.0,4.258875036085444,0.0017966003342286818,0.0017949883782524267
2019-11-14,70.93333435058594,71.00098810376522,70.92488247030128,70.97561955927723,2299700.0,4.261740483140347,0.002869556372387949,0.002865447054903214
2019-11-15,70.90797424316406,70.9671696712851,70.86569548125918,70.88260569565757,2342200.0,4.261382898908454,-0.0003575203062714527,-0.00035758423189324873
2019-11-18,71.00942993164062,71.06862533895986,70.99251327136912,71.02634014009662,3553000.0,4.26281268416066,0.0014308078824625259,0.0014297852522062726
2019-11-19,71.08556365966797,71.119390541773,71.0094580137952,71.01791634727597,3712600.0,4.263884273431873,0.0010721636281354474,0.0010715892712127584
2019-11-20,71.28003692626953,71.28849525622688,71.16164611412805,71.21238319024143,4924100.0,4.266616301207727,0.00273576316469315,0.002732027775854462
2019-11-21,71.16162872314453,71.19545558289174,71.09397500365013,71.18699725500149,2779600.0,4.264953750719298,-0.0016611692169502534,-0.0016625504884295594
2019-11-22,71.2039566040039,71.24624182082665,71.14476117154301,71.23778348709845,3119700.0,4.265548387154913,0.0005948132669089112,0.0005946364356157474
2019-11-25,71.27159881591797,71.29696736117167,71.22932005776754,71.25468860302124,3444700.0,4.266497914486768,0.0009499782756490216,0.000949527331854938
2019-11-26,71.38998413085938,71.40690079426273,71.33078871258105,71.37307391927273,3207400.0,4.26815758122634,0.0016610447486546942,0.0016596667395720743
2019-11-27,71.28003692626953,71.33077400238291,71.26312026635482,71.29694713436886,2293000.0,4.266616301207727,-0.0015400928565596494,-0.0015412800186132003
2019-11-29,71.28003692626953,71.29694713436886,71.19547298214209,71.28003692626953,2535100.0,4.266616301207727,0.0,0.0
2019-12-02,71.0936050415039,71.0936050415039,70.9834372806478,71.04275937735856,3745800.0,4.2639973896065975,-0.002615485243904536,-0.002618911601129703
2019-12-03,71.4749755859375,71.55125056392744,71.29700925812763,71.3309085299426,3393600.0,4.269347396633465,0.00536434387046425,0.005350007026867942
2019-12-04,71.33089447021484,71.42411583292531,71.23767310750438,71.40716943317055,3876800.0,4.267329536099377,-0.0020158260222057356,-0.002017860534088811
2019-12-05,71.25466918945312,71.2970384473492,71.16992420803334,71.22076990375967,2850000.0,4.266260349485153,-0.0010686152378692748,-0.0010691866142238382
2019-12-06,71.161376953125,71.27154467277327,71.0766320560401,71.1105313079983,4121700.0,4.26495021271055,-0.001309278920095469,-0.001310136774602455
2019-12-09,71.17837524414062,71.2631202030151,71.16990527419132,71.2546502330658,2795100.0,4.26518905380496,0.00023886961921526506,0.0002388410944096364
2019-12-10,71.12748718261719,71.22918495204834,71.10206435666491,71.22070852152356,2700500.0,4.264473861010725,-0.0007149371048283948,-0.0007151927942352643
2019-12-11,71.36478424072266,71.39868350134581,71.22071723229138,71.24614006135303,2581800.0,4.267804529756523,0.003336221586124788,0.0033306687457983486
2019-12-12,71.02579498291016,71.32241188393904,70.94105006788301,71.31393545274955,4645900.0,4.26304312067881,-0.00475009153911321,-0.0047614090777132745
2019-12-13,71.34785461425781,71.38175388284934,71.06819049759604,71.21225753989172,3877700.0,4.2675672749950655,0.004534403753244209,0.004524154316255746
2019-12-16,71.15291595458984,71.24613730128642,71.1359695577462,71.22919090444277,2876500.0,4.264831306894806,-0.0027322287505616716,-0.002735968100259889
2019-12-17,71.161376953125,71.27154467277327,71.13595413056164,71.25459827960476,3282700.0,4.26495021271055,0.00011891288532095423,0.0001189058157446965
2019-12-18,71.06819915771484,71.17836694484366,71.01735348144388,71.17836694484366,3786100.0,4.263639967524025,-0.0013093871900698995,-0.0013102451865254494
2019-12-19,71.1190414428711,71.17836355090033,71.04277293210129,71.08514217176511,3240600.0,4.264355113089947,0.0007154013434815809,0.0007151455659224482
2019-12-20,71.13599395751953,71.15294036017582,71.03429614470728,71.07667184978526,3646300.0,4.264593452839131,0.00023836815435784864,0.00023833974918385792
2019-12-23,71.0909423828125,71.17588298498904,71.0314878493238,71.16738762875976,4192500.0,4.263959936047263,-0.0006333161624751948,-0.0006335167918685158
2019-12-24,71.15890502929688,71.1758957448014,71.014516347805,71.0315005832502,1682800.0,4.264915475232604,0.0009559958583529315,0.0009555391853410811
2019-12-26,71.22686767578125,71.22686767578125,71.1079585662105,71.1928927187524,2036400.0,4.265870102234367,0.0009550828031488212,0.0009546270017635194
2019-12-27,71.32880401611328,71.3372928966901,71.28633369298312,71.31181329483661,1940300.0,4.267300229236627,0.0014311501215529265,0.0014301270022594181
2019-12-30,71.30329132080078,71.30329132080078,71.11643881692926,71.14191840927269,2562000.0,4.266942487936896,-0.00035767731794211777,-0.0003577412997310958
2019-12-31,71.22686767578125,71.2778268712943,71.15042240245121,71.21837231650892,5931300.0,4.265870102234367,-0.0010718109024686617,-0.0010723857025283223
2020-01-02,71.32028198242188,71.43919106664173,71.28630703263634,71.32877733988303,5511000.0,4.267180746750751,0.0013115037862656553,0.001310644516383519
2020-01-03,71.57510375976562,71.592094479287,71.43071504413807,71.49866496210191,5368300.0,4.270747300648034,0.0035729216186575208,0.003566553897282887
2020-01-06,71.49015808105469,71.60906717829774,71.43919889082476,71.60057829996595,3710400.0,4.269559791009421,-0.001186804828059329,-0.0011875096386129158
2020-01-07,71.43070983886719,71.51564399010229,71.4052302415027,71.51564399010229,3029900.0,4.2687278866628935,-0.0008315584100415663,-0.0008319043465272458
2020-01-08,71.32028198242188,71.51562984361487,71.26082744031196,71.45617530150496,3674400.0,4.267180746750751,-0.0015459437081671856,-0.0015471399121427254
2020-01-09,71.40520477294922,71.43068436122574,71.22684117495548,71.26931147545505,5886600.0,4.268370762668437,0.0011907242675832652,0.0011900159176860825
2020-01-10,71.52410125732422,71.54958084111894,71.43067179670565,71.481637444352,4525700.0,4.270034473423103,0.0016650954892303282,0.0016637107546664254
2020-01-13,71.48167419433594,71.49865843224534,71.43070852048724,71.49865843224534,3735700.0,4.269441111873906,-0.000593185545046393,-0.0005933615491970912
2020-01-14,71.5835952758789,71.59209063518344,71.49866112301501,71.5156453615636,3492300.0,4.270865931456786,0.001425835120563601,0.001424819582879877
2020-01-15,71.69400024414062,71.69400024414062,71.60905962929874,71.68550488664462,2594300.0,4.272407065500986,0.001542322201563362,0.0015411340442001986
2020-01-16,71.6515121459961,71.71096667358766,71.60904184912032,71.66000750138275,4784100.0,4.271814258671106,-0.0005926311546272656,-0.0005928068298803879
2020-01-17,71.64306640625,71.65156176752004,71.55813223373572,71.57511647621378,3090600.0,4.271696379267137,-0.00011787245646521782,-0.00011787940396867924
2020-01-21,71.8213882446289,71.8468678335238,71.70247917641395,71.76193371052143,2910600.0,4.274182318110274,0.0024890313511671813,0.002485938843136637
2020-01-22,71.8808822631836,71.8808822631836,71.8214276964175,71.84690729930843,4192100.0,4.275010335952214,0.0008283607433492435,0.0008280178419397544
2020-01-23,72.00827026367188,72.05074057880314,71.95731106956259,72.00827026367188,3104800.0,4.276780977192823,0.0017722097514309976,0.0017706412406095495
2020-01-24,72.11871337890625,72.19515219432914,72.02528384001448,72.05076344515545,4548400.0,4.2783135581719085,0.0015337559815000734,0.001532580979085374
2020-01-27,72.35648345947266,72.36497233548903,72.28003821491905,72.33949274732385,3208600.0,4.28160506149478,0.003296926268182121,0.003291503322871314
2020-01-28,72.22909545898438,72.31402959886309,72.17813627106905,72.30553424085737,3993400.0,4.279842948918916,-0.0017605609670020561,-0.0017621125758635614
2020-01-29,72.43293762207031,72.47540793141283,72.31402853198253,72.33950812556428,4177500.0,4.282661135469415,0.002822161371267562,0.0028181865504990355
2020-01-30,72.44991302490234,72.57731096588442,72.3904584924247,72.50087220129518,4795700.0,4.282895468281531,0.00023436027019374528,0.00023433281211548973
2020-01-31,72.63678741455078,72.68775308637916,72.51787831371787,72.534869031014,6264000.0,4.285471507193762,0.002579359751394117,0.0025760389122311267
2020-02-03,72.57125091552734,72.60529872698467,72.4265460933447,72.53720310407002,6030800.0,4.284568850505785,-0.0009022494159799388,-0.0009026566879768438
2020-02-04,72.34996032714844,72.38400814657729,72.28186468829071,72.37549456823069,4180900.0,4.281514904731087,-0.0030492872258256476,-0.003053945774698086
2020-02-05,72.23078155517578,72.2988771802213,72.20524731927277,72.25631579107879,3537200.0,4.279866292372148,-0.0016472541440764044,-0.0016486123589389834
2020-02-06,72.29885864257812,72.31587929749725,72.22224946055567,72.27332441322217,3435700.0,4.280808342630404,0.0009424941269720044,0.0009420502582564438
2020-02-07,72.52014923095703,72.54568995060644,72.44354655386971,72.49461500526125,4169700.0,4.2838644436748945,0.0030607756821292575,0.003056101044490056
2020-02-10,72.63082122802734,72.68188968998481,72.57974627211487,72.64784188402817,2785500.0,4.285389366562653,0.0015260861738970455,0.0015249228877580734
2020-02-11,72.51165771484375,72.6223082145922,72.50314413980001,72.59677398341601,3799400.0,4.283747345001138,-0.0016406741816876735,-0.0016420215615147171
2020-02-12,72.4265365600586,72.46058436703431,72.39249524703806,72.43505013529132,4127500.0,4.282572759309665,-0.0011738961357068423,-0.0011745856914728847
2020-02-13,72.49461364746094,72.54568859184951,72.43503162396887,72.46907942224341,2852500.0,4.283512264582875,0.0009399467465338596,0.0009395052732097398
2020-02-14,72.57125091552734,72.63934004448598,72.562737339174,72.62231938573532,3069000.0,4.284568850505785,0.0010571443064597563,0.001056585922910358
2020-02-18,72.68187713623047,72.74997273638215,72.6222951095862,72.71592493630631,3645200.0,4.286092070605434,0.0015243807886389238,0.0015232200996493361
2020-02-19,72.67340850830078,72.71596990820656,72.62234002358015,72.6563878447132,3109600.0,4.2859755474545675,-0.00011651636230880502,-0.00011652315086685405
2020-02-20,72.8521499633789,72.8521499633789,72.73298584413786,72.7585265787959,8404000.0,4.288432044400369,0.0024595166065137786,0.002456496945801412
2020-02-21,73.03085327148438,73.14150373771264,72.97127125213791,72.99680547557881,6561500.0,4.290881999412652,0.002452958604451494,0.002449955012282956
2020-02-24,73.26068878173828,73.36283219874156,73.25217520683262,73.34580504893022,6314500.0,4.2940241591866,0.0031471015325470475,0.003142159773948272
2020-02-25,73.32028198242188,73.4139118387762,73.26069993691965,73.27772059536775,7928900.0,4.29483726887821,0.0008134403549102664,0.000813109691609526
2020-02-26,73.27772521972656,73.44796428473046,73.20112251094206,73.2692181369436,8015900.0,4.294256677576827,-0.0005804227908658977,-0.0005805913013823272
2020-02-27,73.36280822753906,73.52452713417581,73.30322621057756,73.42239024450056,9514600.0,4.295417107307408,0.0011611032896745588,0.0011604297305805034
2020-02-28,73.84803771972656,73.9416676070297,73.54161381472686,73.64375078708805,16377200.0,4.302009437462915,0.006614107391889057,0.006592330155506865
2020-03-02,73.79940032958984,74.12349755447723,73.77381507645265,74.04673528813454,10154400.0,4.3013506059581,-0.000658614522992651,-0.0006588315048148274
2020-03-03,74.24288940429688,74.64373582585881,73.80792064072773,73.83350589030293,9323900.0,4.307342007498296,0.006009385885608731,0.005991401540196506
2020-03-04,74.22584533691406,74.54141200389378,74.20026008144333,74.42200980707588,7445600.0,4.307112409428542,-0.00022957171413406918,-0.00022959806975464403
2020-03-05,74.50727844238281,74.62668061080569,74.43904677273255,74.52433310633029,5385000.0,4.310896817826644,0.0037915783133397607,0.0037844083981024568
2020-03-06,75.01900482177734,75.2748703358817,74.7631458146033,75.2322239145542,10176200.0,4.317741479060253,0.006868139463586109,0.0068446612336083845
2020-03-09,74.85697174072266,76.17893299264477,74.81433181748974,76.1277624819926,12445600.0,4.315579249356739,-0.002159893768780674,-0.0021622297035133187
2020-03-10,73.85057830810547,74.78874773093436,73.85057830810547,74.57552859064266,14177600.0,4.302043839794466,-0.013444217809170378,-0.01353540956227306
2020-03-11,72.45186614990234,74.40495438739843,72.38364096568037,74.0126319236602,10511600.0,4.282922426197593,-0.018939759041123327,-0.01912141359687336
2020-03-12,68.51155090332031,72.40066453127291,65.2365027111528,71.19811239923153,16986900.0,4.227002357378203,-0.05438528302955714,-0.05592006881938971
2020-03-13,71.40282440185547,72.02542062722063,69.50943745700947,69.67148608053839,14137500.0,4.26833742601212,0.042201255998643994,0.04133506863391645
2020-03-16,72.1533203125,72.19596672237184,67.81218387300446,69.35588760782198,8411000.0,4.278793303738281,0.010510731430184661,0.010455877726161411
2020-03-17,70.66081237792969,72.25569367733877,70.60964187329472,71.25782979537152,13629700.0,4.257891138863631,-0.020685228733843153,-0.020902164874650353
2020-03-18,68.95503234863281,70.50726661207904,68.49447846735602,69.45823263827774,10076800.0,4.233454587052909,-0.024140396520967,-0.02443655181072213
2020-03-19,68.91241455078125,69.57765709035861,67.87190431936828,68.00836115744369,11007200.0,4.2328363439481365,-0.0006180520318820326,-0.0006182431047720982
2020-03-20,70.08084869384766,70.40494587394679,68.81859532935378,68.82711940793413,8864500.0,4.249649556912221,0.01695535050807706,0.016813212964084556
2020-03-23,71.63311004638672,71.63311004638672,69.2535833444614,69.2621139331448,10973300.0,4.271557397893878,0.022149579827724475,0.021907840981657323
2020-03-24,71.70988464355469,71.84634155125626,70.56702632025203,70.74612967176057,9371200.0,4.272628599241044,0.0010717752882465348,0.0010712013471660953
2020-03-25,72.6736068725586,73.04887462039677,71.7610292641687,71.7610292641687,9655500.0,4.285978276980967,0.013439182531030935,0.013349677739922683
2020-03-26,73.00624084472656,73.08300312778417,72.52863199701713,72.53716258556409,10803800.0,4.290544928517893,0.004577094580585195,0.004566651536926258
2020-03-27,73.39852905273438,73.46676071538276,72.6735855311513,72.81004885644809,4975200.0,4.29590389526618,0.0053733516952632066,0.005358966748286953
2020-03-30,73.47529602050781,73.8335025120313,73.36441793484822,73.36441793484822,6030800.0,4.296949241157128,0.0010458924553962134,0.0010453458909474023
2020-03-31,72.79300689697266,73.70558447819798,72.79300689697266,73.56059703700592,8523900.0,4.2876198914811505,-0.009285966310972338,-0.009329349675977205
2020-04-01,73.16912078857422,73.73327836491322,73.126385728259,73.61360976171096,5995000.0,4.2927734848141,0.00516689593732389,0.005153593332949846
2020-04-02,73.5110092163086,73.66486972901458,73.41698298513008,73.61358506526179,6356100.0,4.297435180257999,0.004672578049998322,0.004661695443898495
2020-04-03,73.47683715820312,73.62214809247283,73.36571818284088,73.55377069610725,4151200.0,4.296970215846804,-0.00046485633199400134,-0.0004649644111944795
2020-04-06,73.70767211914062,73.76750645004267,73.51106987677507,73.76750645004267,4373100.0,4.300106893087247,0.003141601760027868,0.0031366772404428644
2020-04-07,73.77599334716797,73.84437725080143,73.56229853939936,73.70761596498248,6009600.0,4.301033385288244,0.0009269215274756437,0.0009264922009970533
2020-04-08,73.96407318115234,73.96407318115234,73.68199436540777,73.7674775372943,4572300.0,4.303579477760079,0.002549336517901235,0.002546092471834349
2020-04-09,74.77609252929688,74.77609252929688,74.1521008001009,74.1521008001009,5070700.0,4.314498215299235,0.010978564500575105,0.010918737539156176
2020-04-13,74.5367431640625,74.69915329790744,74.31450526889834,74.69915329790744,7018100.0,4.311292200636983,-0.003200880885031565,-0.003206014662251455
2020-04-14,74.5367431640625,74.69915329790744,74.45981616683976,74.69915329790744,5818300.0,4.311292200636983,0.0,0.0
2020-04-15,74.904296875,74.92139611053744,74.53674156831566,74.57093351794299,3922500.0,4.316211257035228,0.004931174818417761,0.004919056398244415
2020-04-16,74.9470443725586,75.04962022955687,74.79318384778523,74.90430280178062,3459600.0,4.316781789115384,0.000570694864540755,0.0005705320801565605
2020-04-17,74.84449005126953,75.10092650682805,74.72482144439554,74.97270827904879,3528300.0,4.31541249494656,-0.001368357113314178,-0.0013692941688239202
2020-04-20,74.72480010986328,74.82737596709045,74.65641620504518,74.81882634862616,3705200.0,4.31381203315623,-0.001599181734343591,-0.0016004617903302432
2020-04-21,74.81881713867188,74.97267764484884,74.74189014630704,74.96412802743698,4513000.0,4.31506941936803,0.001258177053272247,0.00125738621180016
2020-04-22,74.75896453857422,74.8102491875825,74.64784562524106,74.75041492325761,3240100.0,4.314269132017583,-0.0007999672059332275,-0.0008002873504473484
2020-04-23,74.8786392211914,74.93847349043382,74.79316262533742,74.85299689457983,2587200.0,4.315868659210291,0.0016008071186626172,0.0015995271927078392
2020-04-24,74.85303497314453,74.89577655353777,74.76755833380763,74.84448535277598,2272600.0,4.315526657447014,-0.00034194328734049595,-0.00034200176327647824
2020-04-27,74.58802032470703,74.83590702711356,74.57092109201886,74.8188077944254,3117300.0,4.3119799088547985,-0.0035404663088488553,-0.0035467485922158204
2020-04-28,74.81028747558594,74.8359363346629,74.70771812507427,74.79319475765034,3118800.0,4.314955408619691,0.0029799309582330125,0.002975499764892753
2020-04-29,74.86158752441406,74.9727065077575,74.77611088173067,74.91287220573413,4867500.0,4.315640908829226,0.0006857352185001275,0.0006855002095349505
2020-04-30,74.8017349243164,74.98123778647631,74.79318530570454,74.95559545208893,5390100.0,4.314841078886804,-0.0007995101637155999,-0.0007998299424221145
2020-05-01,74.77091217041016,74.89937929604682,74.65100516352142,74.83942579260244,4857100.0,4.31442893462191,-0.00041205934511323594,-0.0004121442648941098
2020-05-04,74.84797668457031,74.87367010428721,74.74519647126229,74.80514996208187,7276600.0,4.31545907889801,0.001030675056959529,0.0010301442760995982
2020-05-05,74.77944946289062,74.83084283189936,74.75375604560615,74.77944946289062,3625600.0,4.314543107431611,-0.0009155520925899774,-0.0009159714663988794
2020-05-06,74.4454345703125,74.7537686987959,74.39404772704556,74.71950862513764,5006600.0,4.310066435158573,-0.004466666911527306,-0.004476672273037607
2020-05-07,74.68524932861328,74.71950940262802,74.4882620710797,74.66812255882638,3425600.0,4.313282607159485,0.0032213494310961988,0.0032161720009122874
2020-05-08,74.47115325927734,74.6595804611088,74.42833305350673,74.62532037582643,3078900.0,4.310411845829008,-0.0028666446354610464,-0.002870761330477478
2020-05-11,74.23987579345703,74.48825641035758,74.19704907058296,74.45399633894641,4344300.0,4.307301415435827,-0.003105598016121758,-0.0031104303931810406
2020-05-12,74.47969818115234,74.5739117545767,74.32553110958897,74.40261791259127,3942700.0,4.310526580613022,0.0032303716181116826,0.0032251651771950662
2020-05-13,74.56532287597656,74.67666972107432,74.5225026954645,74.63384300612299,2628900.0,4.311675558333133,0.001149638047887258,0.0011489777201107998
2020-05-14,74.77091217041016,74.77091217041016,74.66813193545904,74.7109586669658,2844700.0,4.31442893462191,0.0027571703105953027,0.002753376288777254
2020-05-15,74.81370544433594,74.95074570828754,74.75375196246698,74.95074570828754,2871300.0,4.31500109606171,0.0005723251553793052,0.0005721614398002117
2020-05-18,74.67668914794922,74.84798298343749,74.57390892599167,74.84798298343749,3573700.0,4.313167983838969,-0.0018314330986942684,-0.0018331122227408514
2020-05-19,74.77091217041016,74.77947228915808,74.65100516352142,74.74521221084103,3083000.0,4.31442893462191,0.0012617461156354537,0.0012609507829406397
2020-05-20,74.96788024902344,75.00214031856447,74.74519306422678,74.83084650529942,4388600.0,4.317059758459019,0.002634287490894449,0.0026308238371086645
2020-05-21,75.04499053955078,75.10494404641209,74.99359715192526,75.02785723219489,5762200.0,4.318087807544585,0.001028577709162981,0.0010280490855665292
2020-05-22,75.07069396972656,75.09638739974203,75.0364338848916,75.09638739974203,3710300.0,4.318430255843856,0.00034250694138249216,0.00034244829927043696
2020-05-26,75.02783966064453,75.0792330362337,74.96788616782436,75.0792330362337,5193900.0,4.317859240135574,-0.0005708527098379212,-0.0005710157082816636
2020-05-27,75.06211853027344,75.18202554594143,75.00216502243944,75.1563321189329,7606400.0,4.318316017799291,0.0004568820025199205,0.0004567776637172116
2020-05-28,75.08779907226562,75.08779907226562,74.94219865457404,74.9850253818674,7381900.0,4.3186580831517425,0.00034212386347487467,0.0003420653524512929
2020-05-29,75.3019027709961,75.31903607185176,75.05352218410644,75.13060896907756,6196500.0,4.321505403689723,0.002851378005159111,0.0028473205379802025
2020-06-01,75.24101257324219,75.24101257324219,75.12945777231992,75.16377729027488,4345600.0,4.320696462253519,-0.0008086143312883154,-0.0008089414362038028
2020-06-02,75.30106353759766,75.30106353759766,75.19808536728358,75.23241142405494,5445500.0,4.321494258711386,0.0007981147821078949,0.0007977964578671504
2020-06-03,75.12943267822266,75.24098744188434,75.05219742105281,75.19807823823162,5036400.0,4.319212395150943,-0.002279262088898726,-0.0022818635604426873
2020-06-04,74.9492416381836,75.20668384291419,74.91492212144493,75.18094093184658,6341700.0,4.31681110626104,-0.00239840810206593,-0.002401288889902986
2020-06-05,74.940673828125,74.940673828125,74.68323159317902,74.82911247103534,6465600.0,4.316696784893372,-0.00011431483323010028,-0.00011432136766842405
2020-06-08,75.01787567138672,75.07794463173158,74.84625194098017,74.897737750697,4491000.0,4.317726427422457,0.0010301727929318272,0.0010296425290849953
2020-06-09,75.06934356689453,75.1894814484375,75.06934356689453,75.16373200494385,5445200.0,4.318412267266601,0.0006860750860671061,0.0006858398441442759
2020-06-10,75.38687133789062,75.38687133789062,75.0865265411312,75.20666445983497,3951600.0,4.322633139666103,0.004229792827656009,0.004220872399502085
2020-06-11,75.24958038330078,75.46411333542831,75.24099723204836,75.46411333542831,5026500.0,4.320810327311786,-0.0018211520408439874,-0.0018228123543169161
2020-06-12,75.3268051147461,75.43836643404167,75.24957639864219,75.36971432170989,4087300.0,4.321836049080318,0.001026248001011476,0.0010257217685314401
2020-06-15,75.48123168945312,75.56704351383114,75.33535093330828,75.39541986507513,4486100.0,4.323884038457475,0.0020500879397684635,0.002047989377157222
2020-06-16,75.38687133789062,75.59282112037914,75.32680237853874,75.59282112037914,9338500.0,4.322633139666103,-0.0012501167435995386,-0.0012508987913717462
2020-06-17,75.404052734375,75.46412170575239,75.26674848721134,75.45553855354795,3900300.0,4.322861023362214,0.0002279096635722233,0.0002278836961107089
2020-06-18,75.48988342285156,75.51562633885162,75.41264812782293,75.4641405068515,2988600.0,4.32399865287761,0.0011382768613104055,0.001137629515396199
2020-06-19,75.51558685302734,75.532746605712,75.4641010479483,75.4641010479483,2606400.0,4.324339083331912,0.00034048840732481267,0.0003404304543019876
2020-06-22,75.48988342285156,75.6529306202232,75.47271711416587,75.6186045498803,3048400.0,4.32399865287761,-0.0003403725144294212,-0.0003404304543019876
2020-06-23,75.45548248291016,75.53271115428129,75.43832273827945,75.52413455547693,3037100.0,4.323542846363372,-0.0004557026502307604,-0.0004558065142381551
2020-06-24,75.46412658691406,75.51561240941722,75.38689130613207,75.4383836756625,3256700.0,4.3236573987938565,0.00011455899186474383,0.00011455243048441588
2020-06-25,75.54135131835938,75.63574635263211,75.5156084084717,75.62716320032725,4318400.0,4.324680205903225,0.001023330354938512,0.0010228071093685287
2020-06-26,75.6786117553711,75.6957715030198,75.55847388076073,75.66144546069924,2911700.0,4.3264955809624155,0.0018170238500665459,0.0018153750591904938
2020-06-29,75.73013305664062,75.73871620800135,75.62715488139055,75.70439014958465,3047300.0,4.327176140111387,0.0006807907818930925,0.0006805591489715823
2020-06-30,75.80735778808594,75.82452408990393,75.66147695776232,75.81594093899494,5405900.0,4.328195356381895,0.0010197358479160368,0.0010192162705076058
2020-07-01,75.82625579833984,75.82625579833984,75.65431679288616,75.77467540851427,3569200.0,4.328444615235585,0.00024928992125983207,0.00024925885369064815
2020-07-02,75.9466323852539,75.9466323852539,75.80048354012975,75.852070501215,4007000.0,4.330030888167415,0.0015875317282474377,0.0015862729318296687
2020-07-06,75.92084503173828,75.93804287242978,75.8090853034612,75.86926462777262,4026800.0,4.329691284794763,-0.0003395457139536706,-0.0003396033726517089
2020-07-07,76.04116821289062,76.04116821289062,75.90361834678737,75.97239655936468,3300800.0,4.331274880638601,0.001584850393881121,0.001583595843837493
2020-07-08,75.99819946289062,76.07557004569473,75.95521143307559,76.06697768697369,2908100.0,4.330709648727933,-0.0005650721972038086,-0.0005652319106674852
2020-07-09,76.20453643798828,76.24752447280244,76.02399849806464,76.04118977655837,3189700.0,4.333420994227496,0.002715024521053433,0.002711345499562867
2020-07-10,76.1185531616211,76.29909106889505,76.10135532718431,76.29909106889505,2960500.0,4.332292034911799,-0.001128322280881,-0.0011289593156975641
2020-07-13,76.15296173095703,76.1701530107347,76.07558457432326,76.1099736929323,3115800.0,4.332743971965763,0.0004520391929005996,0.0004519370539641798
2020-07-14,76.24752044677734,76.29050192026877,76.20453241423304,76.23032261013847,3067300.0,4.333984896227987,0.0012416945273170388,0.001240924262224219
2020-07-15,76.25613403320312,76.31631336008533,76.19595470632092,76.27333187462929,3349900.0,4.3340978585889784,0.00011296874147914693,0.00011296236099145318
2020-07-16,76.30770874023438,76.39367825639086,76.30770874023438,76.35928913811753,2856100.0,4.334773965169126,0.0006763351917209448,0.0006761065801477173
2020-07-17,76.38504028320312,76.45381848458511,76.31626208182114,76.43662721376477,2430300.0,4.335786869188145,0.001013417179540843,0.0010129040190189897
2020-07-20,76.46245574951172,76.51403614689337,76.41086879307647,76.51403614689337,2771000.0,4.336799845847073,0.0010134898930675984,0.0010129766589281886
2020-07-21,76.50544738769531,76.5484354305913,76.4882561059696,76.5226452284755,3044700.0,4.3373619459796355,0.0005622581404451932,0.0005621001325621933
2020-07-22,76.60860443115234,76.63439462979257,76.55702403387188,76.6172033503836,5609100.0,4.3387093998264845,0.0013483620706677968,0.0013474538468489783
2020-07-23,76.6773910522461,76.72037253499569,76.64300193061385,76.72037253499569,4394900.0,4.339606893762497,0.0008978968042103741,0.0008974939360122391
2020-07-24,76.66019439697266,76.71178135974564,76.59141615264494,76.65160203572249,2980400.0,4.3393825957823875,-0.0002242728271978356,-0.00022429798010925595
2020-07-27,76.60860443115234,76.75475326281601,76.51403599676912,76.74615434358475,5146900.0,4.3387093998264845,-0.0006729694103456696,-0.0006731959559029832
2020-07-28,76.64298248291016,76.72035306765966,76.58280317508743,76.69456287274316,5547800.0,4.339158048392241,0.00044874922357718283,0.0004486485657562156
2020-07-29,76.76336669921875,76.76336669921875,76.65160696429103,76.68598952961125,3136200.0,4.340727530250873,0.0015707141398815239,0.001569481858632038
2020-07-30,76.80636596679688,76.83216273534146,76.77198339351678,76.78917468015683,2621100.0,4.341287526911092,0.0005601534876213954,0.0005599966602192197
2020-07-31,76.9095230102539,76.91812193194451,76.74617629340966,76.81495454882361,5110000.0,4.342629705128704,0.0013430793419080267,0.0013421782176123997
2020-08-03,76.88282012939453,76.93449894924909,76.79669752394842,76.9258847174844,6270000.0,4.342282446213435,-0.00034719862787102596,-0.00034725891526932173
2020-08-04,77.04645538330078,77.04645538330078,76.9517185489131,76.96894701192909,5325100.0,4.344408556597595,0.002128372159486913,0.002126110384160107
2020-08-05,76.94310760498047,76.98617219362706,76.89143535519152,76.96895030060864,4931500.0,4.3430662864874465,-0.0013413696685482535,-0.0013422701101486467
2020-08-06,77.06368255615234,77.14980515759021,77.02923220143055,77.06368255615234,3933400.0,4.344632126223237,0.0015670663029481169,0.0015658397357904974
2020-08-07,76.97750091552734,77.15836022649175,76.9516648097794,77.12391646598039,3764400.0,4.343513183253902,-0.0011183171860779106,-0.001118942969335457
2020-08-10,76.89141845703125,77.08089209226236,76.88280422704831,77.06367020302874,3708400.0,4.342394276747922,-0.0011182807634994019,-0.0011189065059795666
2020-08-11,76.62445068359375,76.73640941121946,76.54693574082712,76.73640941121946,8125700.0,4.338916225337938,-0.0034720099953245986,-0.0034780514099841398
2020-08-12,76.4263687133789,76.52110555592799,76.4005325873626,76.52110555592799,4530800.0,4.33632777685276,-0.0025851013409908807,-0.002588448485178141
2020-08-13,76.17655181884766,76.45214790902114,76.09904349851561,76.45214790902114,3969800.0,4.333053696424661,-0.003268726471463479,-0.0032740804280990687
2020-08-14,76.0904769897461,76.2541145295934,76.07325509800421,76.21966417537642,3454400.0,4.331923118926124,-0.0011299386365800634,-0.0011305774985368444
2020-08-17,76.18521118164062,76.26272611862652,76.12492470653292,76.16798929049541,3995400.0,4.333167364875744,0.0012450203447573749,0.0012442459496204705
2020-08-18,76.28855895996094,76.33161697133876,76.22827248744582,76.27994472939228,6371100.0,4.334522978946953,0.0013565333313036998,0.001355614071208322
2020-08-19,76.15936279296875,76.39189442500782,76.13352667504573,76.39189442500782,4628100.0,4.3328280237591486,-0.001693519562481094,-0.001694955187804048
2020-08-20,76.28855895996094,76.37468155344928,76.27994472939228,76.3574596630447,4623400.0,4.334522978946953,0.0016963924362576321,0.001694955187804048
2020-08-21,76.45218658447266,76.45218658447266,76.28855563519588,76.37467822493088,3642100.0,4.336665533463409,0.0021448514265107743,0.0021425545164568405
2020-08-24,76.36605834960938,76.46940939209091,76.34022223167197,76.43495904459706,2960400.0,4.335538335019011,-0.001126563394862723,-0.0011271984443981253
2020-08-25,76.21965789794922,76.27133013965236,76.08185649243062,76.2368797882727,4830800.0,4.333619407085461,-0.0019170879684522468,-0.0019189279335503073
2020-08-26,76.17655181884766,76.22823060313144,76.09042927268014,76.1937802705186,4853800.0,4.333053696424661,-0.0005655506766939489,-0.0005657106608003559
2020-08-27,75.90099334716797,76.32300520278821,75.8923856877954,76.32300520278821,5125700.0,4.329429771893913,-0.003617366041127501,-0.0036239245307472245
2020-08-28,75.96125030517578,76.03876520454044,75.89235620329916,75.99570064147899,4281200.0,4.3302233458556945,0.0007938889249077263,0.0007935739617810356
2020-08-31,76.18521118164062,76.25411188768743,76.01296598725662,76.04741634028001,16000300.0,4.333167364875744,0.0029483568999335574,0.002944019020049815
2020-09-01,76.39482116699219,76.41207288826097,76.07560837554927,76.13599927316126,7201700.0,4.335914908102562,0.0027513211829499618,0.0027475432268175837
2020-09-02,76.55876922607422,76.58465011041658,76.37759645356063,76.38622560904712,5054900.0,4.33805867107601,0.0021460624761939773,0.0021437629734482044
2020-09-03,76.56739807128906,76.68817991914202,76.53288803160007,76.61915983976402,7543900.0,4.338171373501419,0.00011270877656577305,0.00011270242540906139
2020-09-04,76.11878204345703,76.47249843771637,76.11878204345703,76.45524670863034,6588300.0,4.33229504181987,-0.005859099814445101,-0.005876331681549551
2020-09-08,76.23092651367188,76.34307919592439,76.19641647710577,76.28268827746281,4440300.0,4.333767240113279,0.0014732825093131119,0.001472198293409832
2020-09-09,76.17916107177734,76.30856547500674,76.12739272836946,76.265432867969,6048200.0,4.333087948542687,-0.0006790609043069162,-0.000679291570592433
2020-09-10,76.19644165039062,76.23095169835794,76.06703061604286,76.11879897905314,5331800.0,4.333314764100803,0.00022684128270977766,0.00022681555811576715
2020-09-11,76.2740707397461,76.31720335171356,76.22230239042149,76.2913224681097,5301400.0,4.334333047503231,0.00101880202899296,0.001018283402427933
2020-09-14,76.2740707397461,76.37759427416154,76.26544158450584,76.34308423531742,4256400.0,4.334333047503231,0.0,0.0
2020-09-15,76.31719970703125,76.34308058939912,76.26543794229552,76.31719970703125,3746900.0,4.334898334997166,0.0005654472990213044,0.0005652874939352515
2020-09-16,76.29994201660156,76.43797557248163,76.21366363929596,76.42072384629014,4851800.0,4.334672178350432,-0.00022613107524827036,-0.00022615664673431013
2020-09-17,76.29994201660156,76.4466047266354,76.28268370829402,76.43797557248163,2815400.0,4.334672178350432,0.0,0.0
2020-09-18,76.21366882324219,76.36896069799253,76.20504625061798,76.36896069799253,2938800.0,4.333540827488218,-0.0011307111261055214,-0.0011313508622139423
2020-09-21,76.25678253173828,76.35168345582314,76.2481533798812,76.34305430396607,4981500.0,4.334106362767506,0.0005656952245152169,0.0005655352792883761
2020-09-22,76.28267669677734,76.32581588146502,76.22228578748388,76.26542497217156,4442200.0,4.33444587053053,0.00033956540230750676,0.0003395077630239385
2020-09-23,76.11015319824219,76.29995512954828,76.11015319824219,76.27407424475511,4659600.0,4.332181675130279,-0.0022616340433482263,-0.0022641954002509124
2020-09-24,76.11878204345703,76.20505385312147,76.08427200316783,76.19642469751987,4225900.0,4.33229504181987,0.00011337311583603515,0.00011336668959049945
2020-09-25,76.11015319824219,76.17917327910207,76.08427231344903,76.17917327910207,5602600.0,4.332181675130279,-0.00011336026382968711,-0.00011336668959049945
2020-09-28,76.17916107177734,76.18778364391521,76.11877015623158,76.15327360901533,4215100.0,4.333087948542687,0.0009066842022431576,0.0009062734124078986
2020-09-29,76.23092651367188,76.29994658680408,76.2050456317764,76.25680739556734,7929700.0,4.333767240113279,0.0006795223413624818,0.000679291570592433
2020-09-30,76.11015319824219,76.17917327910207,76.03250396174552,76.16191496782851,6113600.0,4.332181675130279,-0.001584308638935772,-0.0015855649830003316
2020-10-01,76.18790435791016,76.21382931291225,76.02370418512987,76.0409852906895,4485900.0,4.333202714632297,0.001021560940305255,0.0010210395020182617
2020-10-02,76.13607025146484,76.23113284332051,76.03237040095118,76.23113284332051,5557100.0,4.33252213747983,-0.0006803456123666285,-0.0006805771524671655
2020-10-05,75.85090637207031,76.03239435429988,75.85090637207031,76.03239435429988,6298400.0,4.328769655256044,-0.0037454504606382333,-0.003752482223785769
2020-10-06,75.95458984375,76.08422125179631,75.82495843570369,75.9286648808062,5705900.0,4.33013565965492,0.0013669378078502437,0.0013660043988759085
2020-10-07,75.85090637207031,75.9632567032914,75.807700285187,75.89411905228293,3494600.0,4.328769655256044,-0.0013650718395422645,-0.0013660043988759085
2020-10-08,75.98052215576172,76.00644712121306,75.9200283719326,75.95459719031037,5661600.0,4.330477020014909,0.0017088231359505546,0.0017073647588645713
2020-10-09,75.99778747558594,75.99778747558594,75.84223113537087,75.90272490138084,4105000.0,4.330704227699221,0.000227233497932966,0.00022720768431216953
2020-10-12,76.11016082763672,76.13608579555803,76.01509821637288,76.04102318429419,3383500.0,4.3321817753717555,0.0014786397839132714,0.001477547672534385
2020-10-13,76.17064666748047,76.22249659791163,76.12743399656925,76.15336555511271,4121100.0,4.332976174140971,0.0007947143874880158,0.0007943987692158316
2020-10-14,76.21382904052734,76.24839784484834,76.1533352812969,76.19654134170422,6966400.0,4.333542929697955,0.000566916193259992,0.0005667555569832672
2020-10-15,76.17064666748047,76.25706541597503,76.13607784941708,76.2138593383917,3877900.0,4.332976174140971,-0.0005665949813900006,-0.0005667555569832672
2020-10-16,76.11016082763672,76.23114840682187,76.0842358597154,76.1879423247292,3424500.0,4.3321817753717555,-0.0007940833180503093,-0.0007943987692158316
2020-10-19,76.041015625,76.07558444323475,75.98052184142115,76.05830333078133,5206600.0,4.331272873988159,-0.0009084884578460795,-0.0009089013835961168
2020-10-20,75.911376953125,75.98915843505469,75.88545199025752,75.98915843505469,4652700.0,4.329566567149171,-0.0017048519251020577,-0.001706306838988425
2020-10-21,75.824951171875,75.91136990451808,75.80767006267705,75.87680768612219,4115700.0,4.32842740961631,-0.001138508939224847,-0.0011391575328607573
2020-10-22,75.6953353881836,75.82496681054765,75.67805427542147,75.8163295508306,5036700.0,4.326716538837877,-0.0017094080733082162,-0.0017108707784334598
2020-10-23,75.79041290283203,75.83362558323113,75.67806916445544,75.68671301920112,3237300.0,4.327971805794743,0.0012560551341882498,0.0012552669568659525
2020-10-26,75.9027328491211,75.97187047275072,75.87680788859166,75.88544514655035,4177000.0,4.329452689670661,0.0014819809259130068,0.0014808838759181597
2020-10-27,76.08419799804688,76.10147910361866,75.96321047906856,76.02370423855773,3293100.0,4.331840595448373,0.0023907590954135305,0.002387905777712085
2020-10-28,75.98052215576172,76.12743468887128,75.95459719031037,76.12743468887128,4766400.0,4.330477020014909,-0.0013626461868969653,-0.0013635754334639927
2020-10-29,75.8163070678711,75.99778836803216,75.73852560018716,75.98050066706858,4200700.0,4.328313402332097,-0.002161278749229667,-0.0021636176828119247
2020-10-30,75.68668365478516,75.84224001320914,75.61754603030188,75.77310238872586,9731400.0,4.326602235521505,-0.0017097035993839382,-0.0017111668105922462
2020-11-02,75.79141998291016,75.86067039893399,75.76544364659907,75.8000721569675,4021200.0,4.327985093403936,0.001383814471284106,0.0013828578824313098
2020-11-03,75.77411651611328,75.78277529649381,75.67888974607025,75.76545773573275,3985400.0,4.327756763570232,-0.0002283037684315259,-0.00022832983370424387
2020-11-04,76.29352569580078,76.34547176971817,76.18098797762171,76.24158622659718,5667400.0,4.334588081424124,0.0068547045293103626,0.006831317853892571
2020-11-05,76.3714370727539,76.43203531821307,76.27621031493045,76.42337653894364,4128700.0,4.33560876596502,0.0010212056166309935,0.0010206845408955445
2020-11-06,76.19830322265625,76.24159051923898,76.11173523420493,76.18965104711103,3844500.0,4.333339195025468,-0.0022669974107298874,-0.0022695709395517127
2020-11-09,75.84341430664062,75.97326966327348,75.69624798465836,75.95595209320628,5712700.0,4.328670876799444,-0.004657438564985017,-0.004668318226023871
2020-11-10,75.69621276855469,75.79143954546863,75.652925468243,75.6875539875494,5169600.0,4.3267281297144065,-0.0019408611734011982,-0.0019427470850379436
2020-11-11,75.7481460571289,75.75680483742684,75.64426050769632,75.69620658476971,3365700.0,4.327413969596625,0.0006860751241677399,0.0006858398822187084
2020-11-12,75.99921417236328,75.99921417236328,75.83473033494312,75.87801764101651,4178500.0,4.330723000395549,0.0033145116851442946,0.003309030798924084
2020-11-13,76.0251693725586,76.07710884613957,75.99919963576811,76.0338281530602,3199500.0,4.331064461414398,0.0003415193232978453,0.0003414610188485767
2020-11-16,76.06843566894531,76.07708784234384,75.999178653482,76.02514838310262,4059400.0,4.331633404435269,0.0005691048996510073,0.0005689430208715152
2020-11-17,76.19830322265625,76.22427956343438,76.11173523420493,76.14636375052828,5537500.0,4.333339195025468,0.001707246278550123,0.00170579059019893
2020-11-18,76.2848892211914,76.29354139803023,76.22429095974401,76.2848892211914,6089500.0,4.334474874393847,0.0011363244963886743,0.0011356793683789945
2020-11-19,76.44073486328125,76.475356789396,76.3281904868991,76.36281901773077,6207000.0,4.336515732921901,0.002042942497274325,0.0020408585280540237
2020-11-20,76.50995635986328,76.53593270169223,76.39741863079557,76.45801688563425,6611300.0,4.337420880858854,0.0009055577069718712,0.0009051479369528437
2020-11-23,76.44937133789062,76.5013174258256,76.4147428141725,76.49265864371718,3506600.0,4.336628709161282,-0.000791858012409441,-0.0007921716975722859
2020-11-24,76.3714370727539,76.45800505130794,76.35411951421506,76.44069409748249,4678800.0,4.33560876596502,-0.001019423230993799,-0.0010199431962618632
2020-11-25,76.3367691040039,76.44930675748518,76.32811032920996,76.41467826301941,5282000.0,4.335154723969327,-0.00045393893422451814,-0.0004540419956926556
2020-11-27,76.50129699707031,76.50994917215272,76.42338118833212,76.43203996812832,2226300.0,4.337307694898839,0.002155290235590801,0.0021529709295116106
2020-11-30,76.60519409179688,76.61385287364527,76.48399756478076,76.50131512847757,4729900.0,4.338664882434593,0.001358108931545754,0.0013571875357536456
2020-12-01,76.37367248535156,76.53841591456188,76.30430334915513,76.52974973409103,7331400.0,4.3356380358068405,-0.0030222703458968603,-0.0030268466277521
2020-12-02,76.24361419677734,76.46906060296742,76.14823327936638,76.32164952080147,4631300.0,4.333933663741456,-0.001702920448131695,-0.0017043720653848737
2020-12-03,76.39102172851562,76.46906367107653,76.30431360431915,76.41703350423398,3685300.0,4.335865172624388,0.0019333754477828258,0.0019315088829321425
2020-12-04,76.19160461425781,76.3216635114727,76.13957443996509,76.30432453031298,4880200.0,4.333251280956908,-0.002610478427249152,-0.0026138916674796064
2020-12-07,76.29563903808594,76.36500818199687,76.26962726297076,76.28697285665133,4734800.0,4.334615781192833,0.0013654315899347402,0.00136450023592527
2020-12-08,76.32164764404297,76.44304694854898,76.31298146296821,76.43437415206883,3737300.0,4.334956615534398,0.00034089243218793364,0.00034083434156428893
2020-12-09,76.19160461425781,76.23495537486052,76.13957443996509,76.20894359541754,5163900.0,4.333251280956908,-0.0017038813206924353,-0.001705334577489559
2020-12-10,76.3476791381836,76.39102989721452,76.23495261080879,76.26963718727745,4731400.0,4.335297633536396,0.0020484477878626173,0.002046352579488264
2020-12-11,76.46903991699219,76.50372447897765,76.40834358736858,76.44302814935403,5317100.0,4.3368859519491005,0.0015895804584831197,0.001588318412704126
2020-12-14,76.44304656982422,76.46905834373042,76.31298108488784,76.39968920304364,5176800.0,4.3365459742793755,-0.00033991988386650185,-0.0003399776697250445
2020-12-15,76.47771453857422,76.48638733387895,76.39100643174045,76.39967922704518,6539900.0,4.336999385171299,0.0004535136981795862,0.00045341089192341144
2020-12-16,76.3996810913086,76.46905022463011,76.2956273913263,76.38233550027589,4186700.0,4.335978521966231,-0.0010203423014983892,-0.00102086320506789
2020-12-17,76.41699981689453,76.5644108399909,76.3389645241402,76.5037145182699,4963600.0,4.3362051821129795,0.00022668583609974924,0.00022666014674843638
2020-12-18,76.39102172851562,76.51241442547185,76.35633715575587,76.46906367107653,3472700.0,4.335865172624388,-0.0003399516919161405,-0.0003400094885916971
2020-12-21,76.3996810913086,76.49506199577452,76.35632372913147,76.46905022463011,5364200.0,4.335978521966231,0.0001133557661232576,0.00011334934184326073
2020-12-22,76.5211181640625,76.52979096461077,76.3823798169242,76.43441000480531,4697300.0,4.337566757168666,0.001589497115946914,0.0015882352024352286
2020-12-23,76.4349594116211,76.4436609011669,76.2957621280554,76.4349594116211,5643700.0,4.33644017543462,-0.0011259473790840024,-0.001126581734046006
2020-12-24,76.56547546386719,76.58287181026985,76.49587680366945,76.54807248017097,1980900.0,4.338146263185422,0.0017075439465237263,0.0017060877508017214
2020-12-28,76.5393295288086,76.58282368613058,76.4436330904951,76.50453022057738,4706500.0,4.337804720210151,-0.00034148465610894796,-0.00034154297527067
2020-12-29,76.56547546386719,76.60027479396605,76.47848045726678,76.5132731500721,4884800.0,4.338146263185422,0.0003416013077139901,0.00034154297527067
2020-12-30,76.61763763427734,76.62633912232015,76.539344153764,76.58283831939676,3609800.0,4.338827306563786,0.000681275341061216,0.0006810433783641656
2020-12-31,76.72201538085938,76.73941171507454,76.63501379791687,76.65241676942094,6134900.0,4.3401886995322805,0.001362320084577151,0.001361392968494357
2021-01-04,76.61763763427734,76.64373546111513,76.539344153764,76.59153980743956,7568400.0,4.338827306563786,-0.0013604666934762255,-0.001361392968494357
2021-01-05,76.4871597290039,76.59155769803141,76.4001647401271,76.57415471788072,6452700.0,4.337122880064972,-0.0017029747888632762,-0.0017044264988141933
2021-01-06,76.14786529541016,76.21746393290013,75.9825701906943,76.21746393290013,5933700.0,4.332677046058027,-0.004435965916316897,-0.004445834006944871
2021-01-07,75.99124908447266,76.05214621484639,75.97385274891847,75.99995057089446,6196100.0,4.330618190031435,-0.0020567380363181176,-0.0020588560265917266
2021-01-08,75.92167663574219,76.02607459691852,75.83468165340776,76.02607459691852,7688800.0,4.329702238300999,-0.0009155323746966593,-0.0009159517304366815
2021-01-11,75.84339904785156,75.9042962119855,75.7738003924719,75.9042962119855,5404300.0,4.328670675611368,-0.001031030811742828,-0.0010315626896302277
2021-01-12,75.82598876953125,75.82598876953125,75.6345958210524,75.76508497929537,6078800.0,4.3284410936416995,-0.00022955561774506972,-0.00022958196966893496
2021-01-13,76.02608489990234,76.1304828752266,75.87819274616244,75.9216869245781,7357100.0,4.331076503766145,0.00263888587037453,0.0026354101244452366
2021-01-14,75.93037414550781,76.12176707898732,75.86947699733628,76.03477210121245,7191900.0,4.329816790718702,-0.001258919942024428,-0.0012597130474425455
2021-01-15,75.99124908447266,76.06084770126819,75.93035195409892,75.98254759805086,4083600.0,4.330618190031435,0.0008017205189609911,0.0008013993127331531
2021-01-19,76.09564971923828,76.1043512059699,75.94775763124878,76.0086547637909,7636500.0,4.331991097914828,0.0013738507528620048,0.0013729078833923936
2021-01-20,76.08695983886719,76.12175915381238,76.03476418509473,76.052160523922,5889500.0,4.3318768945849495,-0.00011419680892610362,-0.00011420332987821524
2021-01-21,75.98257446289062,76.03477676258893,75.92167731098574,75.97387961068404,7890800.0,4.330504030613859,-0.0013719220244523544,-0.0013728639710901547
2021-01-22,76.01737976074219,76.05217908418004,75.95648260404904,76.04348423128978,4439800.0,4.330961995205199,0.0004580694731337598,0.0004579645913400654
2021-01-25,76.19137573242188,76.20007058523845,76.07827627288401,76.11307559602703,5126900.0,4.333248276922791,0.002288897252540556,0.0022862817175912653
2021-01-26,76.18267059326172,76.22617140442992,76.1217734400014,76.15657276147758,4608700.0,4.333134016792807,-0.00011425360254324612,-0.00011426012998327906
2021-01-27,76.18267059326172,76.29576341009036,76.1739691035697,76.23486625683003,4248500.0,4.333134016792807,0.0,0.0
2021-01-28,76.1218032836914,76.18270046082658,76.04350975764383,76.17399896772312,4359300.0,4.3323347321590555,-0.0007989652908767519,-0.0007992846337518955
2021-01-29,76.0608901977539,76.1043910168781,75.93909586895792,75.93909586895792,6088400.0,4.331534206320052,-0.0008002055036779865,-0.0008005258390033632
2021-02-01,76.08614349365234,76.12971357363931,76.00772532710882,76.01643402481753,5774700.0,4.331866165419322,0.00033201420378836666,0.0003319590992694188
2021-02-02,75.99028778076172,76.01642716725149,75.95543304948862,75.99028778076172,4554500.0,4.330605539761794,-0.0012598314027917334,-0.0012606256575278252
2021-02-03,75.8595962524414,75.9554451167051,75.8595962524414,75.93802107223048,4271700.0,4.328884213974528,-0.001719845155704225,-0.0017213257872654708
2021-02-04,75.87702178955078,75.90316117841742,75.75503354293261,75.85088240068416,4652200.0,4.329113895344929,0.0002297077491868471,0.00022968137040102476
2021-02-05,75.77245330810547,75.92058093522698,75.76373796302171,75.87701750552914,4401300.0,4.327734813776056,-0.0013781310728739893,-0.0013790815688734526
2021-02-08,75.8595962524414,75.91188168158789,75.75503868987104,75.78117808051364,5571500.0,4.328884213974528,0.0011500610120356303,0.0011494001984724278
2021-02-09,75.82471466064453,75.92927883404249,75.81600596542225,75.85956938511052,4474000.0,4.328424290437258,-0.0004598177886525612,-0.0004599235372699795
2021-02-10,75.94673156738281,75.94673156738281,75.86830675260305,75.91187683279857,3735500.0,4.330032194111617,0.0016091970445832882,0.0016079036743583686
2021-02-11,75.8683090209961,75.97287322787521,75.82473893949786,75.9467338381207,4578200.0,4.32899906125392,-0.001032599359685915,-0.0010331328576969057
2021-02-12,75.66787719726562,75.78115672193793,75.6417378139903,75.74630199495103,4825400.0,4.3263537268870715,-0.002641838553103959,-0.0026453343668482177
2021-02-16,75.31063842773438,75.45005070734926,75.29321438573015,75.43262666534504,6702200.0,4.321621405407488,-0.004721141688697417,-0.004732321479583135
2021-02-17,75.46751403808594,75.47622938678776,75.36294979725385,75.44137463984373,5217000.0,4.323702286017746,0.002083047144821215,0.002080880610257907
2021-02-18,75.42391204833984,75.45876678054505,75.30192380955187,75.35420923178988,4607000.0,4.32312436065657,-0.0005777583944807096,-0.0005779253611759572
2021-02-19,75.16248321533203,75.32803482111889,75.11019781278962,75.31061078551004,4011100.0,4.319652213053931,-0.003466126668691727,-0.0034721476026389198
2021-02-22,74.95337677001953,75.18864453045964,74.93595272932686,75.10151103127657,4809400.0,4.31686627716974,-0.0027820587661191443,-0.002785935884191737
2021-02-23,74.93596649169922,74.97953657322255,74.77912350522075,74.82269358674408,6475900.0,4.31663396874781,-0.00023228144041775867,-0.0002323084219293392
2021-02-24,74.89236450195312,74.92721922274956,74.60482468913445,74.65710344639997,5164600.0,4.316051942762634,-0.0005818566409084847,-0.0005820259851763154
2021-02-25,74.23885345458984,74.63967941987315,73.99487705684054,74.5873940147424,9956100.0,4.307287644589694,-0.008726003668187543,-0.008764298172939888
2021-02-26,74.88365173339844,74.88365173339844,74.32598952671306,74.56125056946618,8580200.0,4.315935598787363,0.008685455779607443,0.008647954197669172
2021-03-01,74.78678894042969,74.8304245041561,74.63843867632347,74.70825291514484,7152000.0,4.314641250938104,-0.0012935105423758086,-0.001294347849259303
2021-03-02,74.77808380126953,74.79553403593357,74.69954110064704,74.74317667408774,5338800.0,4.314524844739103,-0.00011639942406260761,-0.00011640619900088467
2021-03-03,74.54243469238281,74.62969914902406,74.46389867876107,74.58607024962907,6022500.0,4.311368556415234,-0.00315131248231737,-0.003156288323869383
2021-03-04,74.30685424804688,74.5948330797832,74.21958975117796,74.56864773865362,9701800.0,4.308203198451987,-0.0031603534994277815,-0.0031653579632466844
2021-03-05,74.26322937011719,74.28940805716411,74.10615058998036,74.17596486067569,6871000.0,4.307615935146737,-0.0005870908999062729,-0.000587263305249941
2021-03-08,73.92285919189453,74.17593081361267,73.92285919189453,74.14102369428751,5806700.0,4.303022106129422,-0.004583293523720888,-0.0045938290173150875
2021-03-09,74.16720581054688,74.23702005243642,74.11484845805599,74.11484845805599,7671800.0,4.306322082267452,0.0033054270535999297,0.003299976138030125
2021-03-10,74.30685424804688,74.35921161459736,74.21086130413477,74.23703998741001,5286700.0,4.308203198451987,0.0018828865935265338,0.0018811161845349034
2021-03-11,74.31558227539062,74.37666808863932,74.21086088502675,74.29812538140283,5510000.0,4.3083206508038385,0.00011745924964889909,0.00011745235185145475
2021-03-12,73.87052154541016,73.95778603807307,73.80943573476071,73.94905759145057,5717100.0,4.3023138518299255,-0.0059887942252973,-0.006006798973912986
2021-03-15,73.9577865600586,74.00142213562503,73.87925051346389,73.87925051346389,5012200.0,4.303494478543485,0.0011813239276345922,0.0011806267135598958
2021-03-16,73.94905853271484,74.0450514732221,73.87925093240838,74.00142255526232,6159100.0,4.30337645794277,-0.00011801363655827846,-0.00011802060071541831
2021-03-17,73.92285919189453,74.00140187483917,73.68724445876511,73.82686627821344,7370600.0,4.303022106129422,-0.0003542890381589281,-0.00035435181334797505
2021-03-18,73.61743927001953,73.71343219550117,73.4952676662889,73.56508191352157,4905200.0,4.298881944270944,-0.004131603203850198,-0.0041401618584782085
2021-03-19,73.67853546142578,74.06250721749691,73.56509228706568,74.00142140701777,4969200.0,4.299711514733021,0.0008299146508228272,0.0008295704620771005
2021-03-22,73.8879623413086,73.92286946548504,73.78324762663244,73.85305521713215,4748300.0,4.302549923499323,0.002842440862474316,0.0028384087663022584
2021-03-23,74.05379486083984,74.07124509997364,73.89671607721384,74.06252330933447,5148600.0,4.304791786677414,0.0022443780323135876,0.0022418631780904974
2021-03-24,74.16720581054688,74.1759342552462,73.94904129803145,73.9664981874301,5148200.0,4.306322082267452,0.001531467089838534,0.0015302955900384774
2021-03-25,74.11482238769531,74.22826549747208,74.02755794495548,74.20208683043515,3876300.0,4.305615544520872,-0.0007062882075585808,-0.0007065377465798051
2021-03-26,73.98396301269531,74.10613463117473,73.94033409629773,73.96651277770705,3376200.0,4.303848353673197,-0.0017656302853358286,-0.001767190847675515
2021-03-29,73.8879623413086,74.02759083801435,73.80942630530149,74.00141215934532,3775500.0,4.302549923499323,-0.0012975875781383595,-0.0012984301738736548
2021-03-30,73.96651458740234,73.97523637618293,73.74835002651513,73.80070739061478,4769200.0,4.303612485216982,0.0010631264363591963,0.0010625617176591717
2021-03-31,73.93159484863281,74.04503800411737,73.85305215802589,73.96650197136334,6949300.0,4.303140271751217,-0.0004721019905333801,-0.0004722134657653143
2021-04-01,74.16952514648438,74.20450489807362,74.0558175983957,74.15202859771158,4780200.0,4.306353353496402,0.003218249225364289,0.0032130817451845317
2021-04-05,74.05579376220703,74.09078017551344,73.9508411952638,74.01206575030602,8200600.0,4.304818778871314,-0.0015333977675160426,-0.001534574625087437
2021-04-06,74.31819152832031,74.33568139919218,74.13451785577236,74.15200772664423,5400600.0,4.308355760629327,0.0035432442592653324,0.0035369817580130913
2021-04-07,74.23072814941406,74.36191886219451,74.21323160572585,74.25696629197016,5480200.0,4.307178190449713,-0.001176877115920183,-0.0011775701796139515
2021-04-08,74.39691925048828,74.40566752397557,74.30070826106059,74.31820480803516,3872300.0,4.3094145330581695,0.0022388450877068866,0.0022363426084561766
2021-04-09,74.30072784423828,74.405687134817,74.21326510524563,74.31822439582436,9748500.0,4.3081207476950905,-0.0012929487836200737,-0.001293785363079003
2021-04-12,74.2831802368164,74.2831802368164,74.21320743080962,74.2831802368164,3995700.0,4.307884549741623,-0.00023617006092668813,-0.00023619795346707662
2021-04-13,74.47563934326172,74.47563934326172,74.24823094655731,74.24823094655731,4097500.0,4.310472083232008,0.002590884044433084,0.0025875334903844305
2021-04-14,74.42312622070312,74.45811262701831,74.35316008104743,74.3968880842104,4592300.0,4.309766729839225,-0.0007051046895557578,-0.0007053533927825484
2021-04-15,74.73804473876953,74.83425574908387,74.5806091467078,74.63309212604767,5395000.0,4.313989262874483,0.004231460488941519,0.0042225330352581025
2021-04-16,74.53684997558594,74.61556440224187,74.39690431978497,74.53684997558594,6199700.0,4.311293633640927,-0.0026919992874689935,-0.0026956292335560406
2021-04-19,74.49312591552734,74.51062246148624,74.39691493168478,74.4406496236049,6165300.0,4.310706851538177,-0.0005866099798007562,-0.0005867821027507603
2021-04-20,74.61555480957031,74.65928948962956,74.46686757412931,74.47561584473623,6383700.0,4.312348994986294,0.0016434925040169635,0.00164214344811775
2021-04-21,74.69427490234375,74.69427490234375,74.55432926640184,74.58931567538731,4508300.0,4.313403448001467,0.0010550091462073752,0.0010544530151728182
2021-04-22,74.72928619384766,74.74677606767638,74.59808878471128,74.70304804661586,4007800.0,4.313872066094729,0.0004687279118738008,0.00046861809326159687
2021-04-23,74.73804473876953,74.78177944272294,74.65058200384166,74.76428956492893,6435700.0,4.313989262874483,0.00011720364756540036,0.00011719677975463583
2021-04-26,74.68553161621094,74.77299430802411,74.66804174703856,74.74675616777772,3797400.0,4.313286386849139,-0.0007026290658544987,-0.0007028760253442456
2021-04-27,74.49312591552734,74.6680580102307,74.47563604254556,74.6680580102307,4450300.0,4.310706851538177,-0.002576211168614506,-0.002579535310962555
2021-04-28,74.52809143066406,74.54558797171548,74.37065592607746,74.51934316013836,5479200.0,4.311176120497336,0.0004693790830629929,0.00046926895915966327
2021-04-29,74.46686553955078,74.46686553955078,74.30068176743643,74.3968927225579,6247600.0,4.310354268593024,-0.000821514276536095,-0.0008218519043126093
2021-04-30,74.57183837890625,74.57183837890625,74.44064099133689,74.53685196402266,6867600.0,4.3117629343148,0.0014096583573766086,0.0014086657217760035
2021-05-03,74.59024047851562,74.73039482193253,74.55520022185,74.56396195682781,4601200.0,4.312009673966642,0.0002467700945747442,0.00024673965184263125
2021-05-04,74.68659973144531,74.80047555350666,74.64279773967408,74.66907626143858,5520300.0,4.313300688248265,0.0012918479993029308,0.0012910142816231485
2021-05-05,74.73038482666016,74.7566633448332,74.60774728635617,74.64278753833513,5950300.0,4.313886767489493,0.0005862510192227166,0.0005860792412279991
2021-05-06,74.76542663574219,74.80922862243929,74.66906761160442,74.67782934559281,4143600.0,4.314355567376006,0.000468909790352523,0.0004687998865122722
2021-05-07,74.77420043945312,74.9844353063958,74.72164339352894,74.87932121454743,4886300.0,4.314472911572893,0.00011735108198718258,0.00011734419688735898
2021-05-10,74.59900665283203,74.80047978659194,74.5814831818336,74.78296299883951,6211800.0,4.312127191475378,-0.0023429710460488584,-0.0023457200975149917
2021-05-11,74.45005798339844,74.49385996241111,74.40626268762944,74.47633649750857,6630800.0,4.310128537953065,-0.0019966575443393086,-0.0019986535223130986
2021-05-12,74.18730163574219,74.32745600576656,74.16102310906555,74.32745600576656,7011700.0,4.306592998543123,-0.0035292967497062566,-0.00353553940994189
2021-05-13,74.33621978759766,74.37126005187952,74.1785419399528,74.1785419399528,6991000.0,4.308598313261384,0.0020073267064848466,0.00200531471826082
2021-05-14,74.51140594482422,74.51140594482422,74.38876837541991,74.44133210748339,6262100.0,4.310952213597442,0.0023566729345012583,0.002353900336058423
2021-05-17,74.4413070678711,74.49386409900983,74.41502186905768,74.49386409900983,4753000.0,4.310010990296297,-0.0009407804894331351,-0.000941223301145655
2021-05-18,74.36247253417969,74.3975127863134,74.32743228204598,74.37999600186892,4631000.0,4.30895141316354,-0.0010590159791193932,-0.0010595771327563952
2021-05-19,74.28366088867188,74.45885552248485,74.1960568885185,74.38001994224307,6511300.0,4.307891020254853,-0.0010598308907976417,-0.0010603929086876462
2021-05-20,74.5289077758789,74.5376628259754,74.36246825862457,74.36246825862457,5283900.0,4.311187073961034,0.0033014916641571634,0.0032960537061814676
2021-05-21,74.54644775390625,74.59024975099481,74.48512896793014,74.56397122604025,5050800.0,4.311422390899182,0.00023534462735042005,0.0002353169381477116
2021-05-24,74.63402557373047,74.66906582560107,74.58146853754691,74.59023027132574,6954500.0,4.312596510111054,0.0011748087596787915,0.00117411921187216
2021-05-25,74.82672119140625,74.82672119140625,74.66904344686782,74.6778051780207,5235500.0,4.315175056366365,0.002581873564965642,0.002578546255310954
2021-05-26,74.80046081542969,74.8617795818803,74.73914204897909,74.78294403211993,4834400.0,4.314824045595541,-0.0003509491737502257,-0.0003510107708235566
2021-05-27,74.69536590576172,74.75668469342479,74.63404711809865,74.73916790405532,5215200.0,4.313418054147008,-0.0014050035056240029,-0.0014059914485331504
2021-05-28,74.68659973144531,74.80047555350666,74.67783799644194,74.69535478320306,5258500.0,4.313300688248265,-0.00011735901163489881,-0.0001173658987427828
2021-06-01,74.68132781982422,74.69887217847027,74.55849722800625,74.63745688256128,5398000.0,4.313230098641652,-7.058711522611727e-05,-7.058960661332492e-05
2021-06-02,74.76029968261719,74.77785073789451,74.65501343225218,74.67256448752951,5479900.0,4.314286991175063,0.0010574512411387627,0.0010568925334109025
2021-06-03,74.61992645263672,74.69011059408685,74.60237539694934,74.69011059408685,4829000.0,4.312407582167181,-0.0018776440246548454,-0.0018794090078824155
2021-06-04,74.9182357788086,74.9182357788086,74.69889441473109,74.71644547236693,19321400.0,4.316397329231471,0.0039977167005280645,0.003989747064290228
2021-06-07,74.86556243896484,74.89188231985491,74.83046703319,74.86556243896484,10706500.0,4.3156940042705365,-0.0007030776859090482,-0.0007033249609342818
2021-06-08,75.00595092773438,75.02350198067674,74.96208668290929,75.00595092773438,5099600.0,4.317567456091732,0.0018752078284856033,0.00187345182119536
2021-06-09,75.1551284790039,75.22531262850568,75.10248199966853,75.18144837178798,4810300.0,4.319554357104105,0.0019888762081459177,0.001986901012372755
2021-06-10,75.31304168701172,75.3305927432797,75.02351619625709,75.04983608689236,7400300.0,4.321653316183745,0.0021011634362639864,0.00209895907964075
2021-06-11,75.29550170898438,75.32182160115227,75.22531086735864,75.29550170898438,4194500.0,4.321420394760947,-0.0002328942987090965,-0.00023292142279807138
2021-06-14,75.10246276855469,75.2428444191459,75.08491840911356,75.2428444191459,4438400.0,4.318853351422214,-0.0025637513005196677,-0.002567043338733477
2021-06-15,75.10246276855469,75.12878265459916,75.03227194325909,75.06736735590688,6173600.0,4.318853351422214,0.0,0.0
2021-06-16,74.89191436767578,75.2165419896848,74.80417916257707,75.1726710402519,7302400.0,4.316045932328418,-0.0028034819780512477,-0.002807419093795893
2021-06-17,75.14633178710938,75.33935320485601,74.99718130749257,75.01472566648528,6467500.0,4.3194373031261994,0.0033971280021571904,0.003391370797781512
2021-06-18,75.38322448730469,75.4446397901612,75.12878774868028,75.2077541059335,5842800.0,4.322584763354254,0.0031524186818117084,0.003147460228054122
2021-06-21,75.11998748779297,75.2340425185912,75.10243644073898,75.20772264177339,7907000.0,4.319086668337067,-0.0034919838107488888,-0.0034980950171865643
2021-06-22,75.22528839111328,75.23406391713627,75.0234981489402,75.0322669811981,4082900.0,4.320487456222463,0.0014017694470120912,0.0014007878853963263
2021-06-23,75.17266082763672,75.2428516596867,75.12878988416394,75.18143635508451,5739900.0,4.319787612030465,-0.0006995993581697668,-0.0006998441919980891
2021-06-24,75.20775604248047,75.26039581949406,75.18143615397366,75.21653156990479,4852100.0,4.320254364500119,0.000466861415538089,0.0004667524696539971
2021-06-25,75.0673599243164,75.2340614444488,74.97084922253079,75.22528591871423,6018500.0,4.318385842781021,-0.0018667771191678284,-0.0018685217190981263
2021-06-28,75.2691650390625,75.31302928497578,75.16387880009256,75.18142985347035,5664100.0,4.3210705561067755,0.002688320395835886,0.002684713325754373
2021-06-29,75.30426788330078,75.30426788330078,75.15511738369895,75.15511738369895,10672700.0,4.321536811596777,0.00046636420398793454,0.0004662554900018989
2021-06-30,75.35692596435547,75.4358923439969,75.33938159875063,75.36570149404182,4846600.0,4.32223583809264,0.0006992708718220886,0.0006990264958623982
2021-07-01,75.34986877441406,75.37622917188826,75.24442048044875,75.33229741078745,5768000.0,4.322142183523729,-9.365018345819376e-05,-9.365456891075041e-05
2021-07-02,75.48165130615234,75.48165130615234,75.34105362959224,75.35863169119536,4315700.0,4.323889597661047,0.0017489417550655695,0.0017474141373181595
2021-07-06,75.75405883789062,75.80677962007492,75.56952939617868,75.56952939617868,5711600.0,4.327492024972371,0.0036089238513530297,0.0036024273113239857
2021-07-07,75.91224670410156,75.95618516952366,75.77165568207428,75.83316551122408,5933900.0,4.329578024535783,0.0020881767741243173,0.0020859995634117112
2021-07-08,75.9825668334961,76.07043708486525,75.90347891441455,75.9562064284924,6991200.0,4.330503930204062,0.0009263344512595584,0.0009259056682795475
2021-07-09,75.74529266357422,75.80680249603982,75.74529266357422,75.80680249603982,10304900.0,4.327376299403393,-0.0031227448585913198,-0.0031276308006695785
2021-07-12,75.71893310546875,75.82438140689615,75.67500134125909,75.79802100755654,9073900.0,4.327028236245407,-0.0003480025910328477,-0.00034806315798618925
2021-07-13,75.48165130615234,75.77162898600788,75.45529091781387,75.7101191785294,8583600.0,4.323889597661047,-0.003133718207385394,-0.0031386385843594766
2021-07-14,75.73649597167969,75.75406733302262,75.62225865871382,75.63983672412442,5036200.0,4.3272601574963865,0.0033762465594942004,0.003370559835339293
2021-07-15,75.92105102539062,75.92984006105851,75.72773246511667,75.86832351545323,3423000.0,4.32969399805978,0.002436804757642186,0.0024338405633939075
2021-07-16,75.85075378417969,75.89469225939688,75.73652313431307,75.74530546610046,5725100.0,4.328767643572184,-0.0009259255537364952,-0.0009263544875963703
2021-07-19,76.28131866455078,76.35161753956585,76.16708802070357,76.1934484228168,6493300.0,4.334428067742613,0.0056764746411905875,0.0056604241704292235
2021-07-20,76.20222473144531,76.51856291211081,76.15828626588176,76.49220251440012,6762200.0,4.333390658217133,-0.001036871602250189,-0.0010374095254803706
2021-07-21,75.95619201660156,76.04406225129826,75.88589314721654,76.00012378191532,6293000.0,4.330156753257784,-0.0032286815209244812,-0.0032339049593490543
2021-07-22,76.12313842773438,76.18464825836978,75.96496933409065,75.96496933409065,4894900.0,4.332352271579781,0.002197930237159973,0.0021955183219972696
2021-07-23,76.03527069091797,76.06163109004444,75.92104006001362,75.9298290944121,8887500.0,4.331197320669178,-0.0011542842114926621,-0.0011549509106032474
2021-07-26,75.99134063720703,76.12314263580551,75.96497353341823,76.12314263580551,5427900.0,4.3306193948106735,-0.0005777588915216736,-0.0005779258585043578
2021-07-27,76.18463897705078,76.20221704313012,76.09676875885782,76.16706761503936,4344100.0,4.3331598541432825,0.0025436890338148554,0.0025404593326090463
2021-07-28,76.25491333007812,76.25491333007812,76.00887411657096,76.08795527631294,6636700.0,4.334081850527318,0.0009224215533594204,0.0009219963840356726
2021-07-29,76.12313842773438,76.1758659283281,76.07920666531979,76.09677802947188,5201000.0,4.332352271579781,-0.001728084087819326,-0.0017295789475371137
2021-07-30,76.23735809326172,76.25492945334217,76.15827021273172,76.184630604886,7557200.0,4.333851606243721,0.0015004592281198104,0.001499334663940033
2021-08-02,76.41864013671875,76.51545111080615,76.2426171317457,76.28662456163674,4660800.0,4.336226647261093,0.0023778636614777415,0.0023750410173715153
2021-08-03,76.436279296875,76.51549136943807,76.40107467735747,76.42747646334696,5297700.0,4.336457443368929,0.0002308227433083232,0.0002307961078367171
2021-08-04,76.436279296875,76.6123023944626,76.25146008035397,76.57709777494509,3916900.0,4.336457443368929,0.0,0.0
2021-08-05,76.2602767944336,76.38348962787425,76.23387500363857,76.36588395761369,4613800.0,4.334152184037748,-0.00230260426148976,-0.0023052593311811975
2021-08-06,75.89942169189453,76.04024017199086,75.88182273917984,75.9698309319427,4329800.0,4.329409065029929,-0.004731888182254784,-0.004743119007819097
2021-08-09,75.75859832763672,76.01382674778944,75.75859832763672,75.96981930084826,4541300.0,4.327551947223521,-0.0018553944301377134,-0.0018571178064084037
2021-08-10,75.64417266845703,75.79379394153284,75.64417266845703,75.79379394153284,4312300.0,4.326040407108197,-0.0015103983139289623,-0.0015115401153238395
2021-08-11,75.69700622558594,75.81141620880746,75.56499057442576,75.66180160430356,6494000.0,4.326738611782711,0.0006984484761367593,0.0006982046745145354
2021-08-12,75.70578002929688,75.73218852342048,75.60017291117431,75.67058213298466,4946500.0,4.326854511944628,0.00011590687859963644,0.00011590016191664887
2021-08-13,76.0050277709961,76.0050277709961,75.78500395431641,75.80260290522942,4329600.0,4.330799492979721,0.003952772715417607,0.003944981035092887
2021-08-16,76.07542419433594,76.21623592171231,76.04902241511492,76.10182597355696,3918900.0,4.331725271769276,0.0009262074550113741,0.0009257787895551317
2021-08-17,75.99623107910156,76.10184493689576,75.97863212676647,76.0138367460312,7168400.0,4.3306837479922,-0.0010409815794398813,-0.0010415237770757813
2021-08-18,75.97862243652344,76.06663061616351,75.89941037463178,75.97862243652344,4561900.0,4.330452016988688,-0.0002317041559574129,-0.00023173100351225884
2021-08-19,76.1458511352539,76.1458511352539,76.0490468185775,76.11944934756079,5345600.0,4.332650595063153,0.002200996719441406,0.0021985780744646632
2021-08-20,76.12825012207031,76.18985652988589,76.10184833509147,76.16345474290705,3581200.0,4.332419419661471,-0.00023114868270801558,-0.00023117540168193784
2021-08-23,76.1458511352539,76.15465396934995,76.06664577217457,76.11065322805977,4005500.0,4.332650595063153,0.00023120212477456548,0.00023117540168193784
2021-08-24,75.99623107910156,76.11064777036059,75.99623107910156,76.08423926996612,5164800.0,4.3306837479922,-0.001964914094749304,-0.0019668470709524044
2021-08-25,75.87299346923828,76.04021367743977,75.81138708431021,76.03141084685222,3904900.0,4.329060803814012,-0.0016216279164555925,-0.0016229441781883125
2021-08-26,75.88180541992188,75.90820720026532,75.78499441560045,75.89940436861978,4810900.0,4.329176937877092,0.00011614080690214301,0.00011613406307997565
2021-08-27,76.10184478759766,76.10184478759766,75.83781350092742,75.89941990587121,4780900.0,4.332072506197965,0.002899764527980242,0.002895568320872677
2021-08-30,76.1898422241211,76.1898422241211,76.03142481739843,76.0490304818085,4119000.0,4.333228149661421,0.0011563114766670601,0.001155643463456535
2021-08-31,76.0930404663086,76.22505610706241,76.0314340625694,76.18104865527968,4974900.0,4.331956808206088,-0.001270533643156102,-0.0012713414553333635
2021-09-01,76.10626220703125,76.16797168119608,76.02693298326835,76.16797168119608,4792400.0,4.332130550667764,0.00017375755577164753,0.00017374246167634055
2021-09-02,76.2120361328125,76.2120361328125,76.10625711644204,76.16796658647925,4885100.0,4.333519404717954,0.001389818954628419,0.0013888540501900692
2021-09-03,76.0533676147461,76.07100081257714,75.9916648725265,76.03574114200957,4059700.0,4.331435299312621,-0.00208193516559374,-0.0020841054053333252
2021-09-07,75.8329849243164,75.89468765449928,75.77128219413353,75.87706118520126,4839700.0,4.328533355307722,-0.0028977374354551833,-0.0029019440048987377
2021-09-08,75.95642852783203,76.02694789062332,75.88590916504073,75.92116884643637,4864600.0,4.330159867037661,0.0016278352176011257,0.0016265117299392173
2021-09-09,76.22968292236328,76.25612599989671,75.97405529771342,76.03575805365676,5504600.0,4.333750926505283,0.0035975150468157135,0.0035910594676220597
2021-09-10,76.04458618164062,76.14154863926679,75.90355415924653,76.10628895239385,3711400.0,4.331319828553205,-0.0024281452267245207,-0.0024310979520780762
2021-09-13,76.15914916992188,76.17677564324705,76.09744642564159,76.10625629975682,4047300.0,4.332825218807286,0.0015065239227891603,0.0015053902540804742
2021-09-14,76.34426879882812,76.4059715523189,76.19442021536422,76.22086329184658,4758300.0,4.33525296399878,0.0024306945511329836,0.002427745191494246
2021-09-15,76.27373504638672,76.33543778822967,76.18558923305314,76.32662118936797,6204400.0,4.334328646347047,-0.0009238906017591253,-0.0009243176517328422
2021-09-16,76.13272857666016,76.21205781768872,76.07102581416126,76.11509537303377,4604000.0,4.332478245693319,-0.0018486897179063044,-0.0018504006537281015
2021-09-17,76.03572845458984,76.05335492438519,75.96520912522166,76.02691185714546,6217800.0,4.331203341063263,-0.0012740922844062252,-0.001274904630055751
2021-09-20,76.247314453125,76.27375753241122,76.14153541088362,76.15035201234453,6195100.0,4.333982194580387,0.0027827181094413067,0.002778853517123814
2021-09-21,76.22968292236328,76.26493587567718,76.19442324395337,76.25612599989671,6962300.0,4.333750926505283,-0.00023124133470375785,-0.00023126807510376324
2021-09-22,76.3089828491211,76.33542591649928,76.15913431724908,76.22965364698653,6006200.0,4.334790662017596,0.0010402762246639607,0.0010397355123128449
2021-09-23,75.9035415649414,76.13272612903918,75.86828188391894,76.1150929259797,5222300.0,4.329463344247666,-0.005313152777587482,-0.005327317769929785
2021-09-24,75.7448501586914,75.83299596820495,75.70077389138753,75.81536949633993,4170600.0,4.32737045737467,-0.002090698312333994,-0.00209288687299658
2021-09-27,75.65670776367188,75.73603697828607,75.60381489550126,75.63026469213382,4858500.0,4.326206104693138,-0.0011636750859611578,-0.0011643526815321437
2021-09-28,75.33055114746094,75.48039968359363,75.26884841345961,75.42751354733353,6253700.0,4.321885778251313,-0.004311007257013499,-0.004320326441824562
2021-09-29,75.33935546875,75.51564704428625,75.26001955219391,75.4363178528227,5123500.0,4.32200264725982,0.00011687583795616519,0.00011686900850715887
2021-09-30,75.3217544555664,75.36583073082727,75.26005170525843,75.31294458059055,5877700.0,4.3217689968735655,-0.00023362309212870969,-0.00023365038625478007
2021-10-01,75.57775115966797,75.61306454850492,75.41884427757184,75.44532763536449,6029900.0,4.325161943041889,0.003398708725678601,0.0033929461683230855
2021-10-04,75.52481079101562,75.58660755920312,75.42770062167207,75.48949738985955,7280000.0,4.324461222019887,-0.0007004755743591495,-0.0007007210220013604
2021-10-05,75.33940124511719,75.49830815627041,75.3129178824819,75.48065482629404,4395400.0,4.322003254861956,-0.0024549488301465194,-0.002457967157931229
2021-10-06,75.3747329711914,75.40122307561043,75.31293619823322,75.35707963692182,7177800.0,4.322472112370313,0.00046896743921909234,0.0004688575083573454
2021-10-07,75.16282653808594,75.25993667261976,75.14517321150714,75.24228334604096,5363500.0,4.319656780784468,-0.0028113722563563037,-0.0028153315858450156
2021-10-08,74.97745513916016,75.1098786954651,74.93331170861123,75.1098786954651,4547100.0,4.317187470203101,-0.002466264341879798,-0.0024693105813673455
2021-10-11,74.8626708984375,74.93329093826242,74.84501083697629,74.88915425528934,3286600.0,4.315655380418999,-0.0015309167336983176,-0.0015320897841020198
2021-10-12,75.13636016845703,75.16284353198306,74.94213985547727,74.94213985547727,5529600.0,4.319304598307871,0.0036558843911784766,0.0036492178888716253
2021-10-13,75.33940124511719,75.35706131043503,75.21580772925817,75.21580772925817,5018100.0,4.322003254861956,0.0027023012055007456,0.00269865655408541
2021-10-14,75.47181701660156,75.48064704835059,75.33057018532104,75.38353690513364,4336400.0,4.323759302018636,0.0017575899104049775,0.001756047156679763
2021-10-15,75.28640747070312,75.33937417694366,75.25109408809642,75.33937417694366,5801200.0,4.321299606834405,-0.002456672612740407,-0.002459695184231059
2021-10-18,75.24229431152344,75.29526103431914,75.09221070470035,75.1804975564814,5863600.0,4.320713497209859,-0.0005859378958525951,-0.0005861096245460828
2021-10-19,75.0304183959961,75.162841946174,75.02159509856804,75.162841946174,3865900.0,4.317893609924818,-0.002815915137437508,-0.0028198872850406786
2021-10-20,74.94210815429688,75.09218497435498,74.94210815429688,75.00390488816426,5332400.0,4.316715924198808,-0.0011769925263261927,-0.0011776857260104023
2021-10-21,74.8362045288086,74.94214472513826,74.8097211635617,74.92449139342105,6073300.0,4.3153017856464375,-0.0014131391296097195,-0.0014141385523700478
2021-10-22,74.99510955810547,75.02159965802423,74.8538627019152,74.92448949768132,6076100.0,4.317422905518387,0.0021233710380876847,0.0021211198719495172
2021-10-25,75.0304183959961,75.09221515470024,74.9597983398639,74.96862163729195,4652500.0,4.317893609924818,0.00047081520513381214,0.0004707044064309329
2021-10-26,75.18049621582031,75.18049621582031,74.9862759219113,75.10103939770252,5752800.0,4.319891838484299,0.0020002263486276206,0.0019982285594810634
2021-10-27,75.45414733886719,75.5600807555385,75.21578368067811,75.31289380285303,7618400.0,4.323525151746473,0.00363992174594463,0.003633313262174198
2021-10-28,75.35707092285156,75.48949448826122,75.30410419082463,75.4100376548785,6225800.0,4.322237761716179,-0.0012865616992483453,-0.0012873900302938779
2021-10-29,75.3747329711914,75.42770644468636,75.15402924843457,75.1805193528536,8975200.0,4.322472112370313,0.00023437811639359651,0.000234350654134019
2021-11-01,75.31635284423828,75.32519675617571,75.13951508105897,75.17487723695224,5201400.0,4.321697280474213,-0.0007745317913820937,-0.0007748318961002809
2021-11-02,75.45780181884766,75.50201462095441,75.34285797766715,75.35170188727379,4199400.0,4.3235735836963824,0.0018780645805023255,0.001876303222169362
2021-11-03,75.32520294189453,75.51972854492318,75.21909622771649,75.50204071959578,5058700.0,4.321814779229722,-0.0017572586764647014,-0.0017588044666601022
2021-11-04,75.67005157470703,75.67005157470703,75.36941921680099,75.37826313066198,5564100.0,4.326382462280231,0.004578130816036641,0.004567683050508364
2021-11-05,75.89989471435547,75.95295142037743,75.66116314799677,75.71421310809299,4595900.0,4.32941529723798,0.003037438654597935,0.0030328349577493086
2021-11-08,75.73194122314453,75.80267903819696,75.68772840225442,75.79383512483307,6517200.0,4.327200016273292,-0.002212829040712405,-0.0022152809646875937
2021-11-09,75.94412994384766,76.06791771792001,75.92644886723492,75.97065493173062,6027800.0,4.329997937626275,0.0028018391880106908,0.002797921352982513
2021-11-10,75.43130493164062,75.83803722799664,75.33404212751974,75.82035614812419,6206400.0,4.323222373618332,-0.006752661628834367,-0.006775564007942769
2021-11-11,75.30751037597656,75.46666706426033,75.28982929769099,75.44014207386778,3847100.0,4.321579869221004,-0.0016411562252072187,-0.0016425043973278264
2021-11-12,75.31635284423828,75.47550952947095,75.2544589525327,75.41361563776536,4890900.0,4.321697280474213,0.00011741814617916013,0.00011741125320874346
2021-11-15,75.00686645507812,75.26328587595862,74.99802254513695,75.24559805607625,6239500.0,4.317579662079989,-0.004109152627188473,-0.004117618394223754
2021-11-16,74.95384216308594,75.11299888123779,74.92731716771557,75.00689889975632,5580700.0,4.316872486251193,-0.0007069258389023059,-0.0007071758287962027
2021-11-17,75.11300659179688,75.13069442114592,74.90079986112069,74.91848769046973,6589200.0,4.318993734077933,0.00212349926458244,0.00212124782674028
2021-11-18,75.20140075683594,75.22792574382208,75.06876907597766,75.0864501519926,5320700.0,4.320169857867897,0.0011768156947762343,0.0011761237899632349
2021-11-19,75.36056518554688,75.44898406658221,75.3251962839471,75.37824626338266,5498200.0,4.322284130048196,0.0021165088297436796,0.002114272180299359
2021-11-22,74.98921203613281,75.21026266163344,74.93616204471017,75.16605658409115,7497100.0,4.317344263672186,-0.004927685301984508,-0.0049398663760102934
2021-11-23,74.68859100341797,74.9007977280508,74.68859100341797,74.88311664513563,5779500.0,4.3133273495962845,-0.0040088570682672575,-0.004016914075901212
2021-11-24,74.86540222167969,74.88309004424173,74.65319557242951,74.69740838290686,4757400.0,4.315691864201707,0.0023673122746903363,0.0023645146054223076
2021-11-26,75.39591979980469,75.4401326088641,75.19255706835743,75.23676313148931,4402500.0,4.322753159488746,0.007086285017932736,0.007061295287039471
2021-11-29,75.3871078491211,75.41363284505744,75.13068831185353,75.14836939383449,6133000.0,4.32263627696117,-0.00011687569708007661,-0.00011688252757657835
2021-11-30,75.52855682373047,75.77613238174995,75.3694001441568,75.59045071323534,11234800.0,4.324510820817647,0.0018763019121581515,0.0018745438564771177
2021-12-01,75.5772476196289,75.59496343774595,75.32928021882978,75.41784579620513,7737300.0,4.325155280476401,0.0006446673674975756,0.0006444596587540374
2021-12-02,75.58613586425781,75.67469472057024,75.44444304547946,75.64812773933728,8831600.0,4.325272878328927,0.00011760476742472825,0.00011759785252607458
2021-12-03,75.87837219238281,76.01121383068259,75.49756309944686,75.50642101042855,7440900.0,4.329131692443228,0.003866268923309102,0.0038588141143014454
2021-12-06,75.67469024658203,75.90494866466726,75.63927211143714,75.88723959709482,6865000.0,4.326443761692692,-0.002684321499206166,-0.0026879307505360828
2021-12-07,75.50643157958984,75.67469137215609,75.49757366736824,75.55956553970472,5351200.0,4.3242178391114505,-0.0022234470526926176,-0.0022259225812417682
2021-12-08,75.27616119384766,75.4532788704848,75.23187839638524,75.43556980546359,9064200.0,4.32116350027137,-0.003049679092561375,-0.0030543388400801064
2021-12-09,75.31158447265625,75.43556819497655,75.2495926114961,75.34700935854863,8096700.0,4.321633967231417,0.00047057764698399396,0.0004704669600466005
2021-12-10,75.33815002441406,75.51526769392326,75.32044096010554,75.4178577053174,6869100.0,4.321986646937383,0.00035274190476575207,0.0003526797059656417
2021-12-13,75.59500122070312,75.65699310188693,75.47987537182131,75.49758444218455,4955300.0,4.325390159580099,0.0034093111684561084,0.003403512642716322
2021-12-14,75.47100067138672,75.54185045029723,75.34701693659672,75.49756764932646,5165800.0,4.3237484854030805,-0.0016403273670752005,-0.0016416741770184373
2021-12-15,75.37358856201172,75.46214741280693,75.24960481957697,75.31159669079435,6036000.0,4.322456929326575,-0.0012907223769186293,-0.0012915560765058842
2021-12-16,75.47100067138672,75.55955951672146,75.40900880399172,75.40900880399172,6067700.0,4.3237484854030805,0.0012923904942492292,0.0012915560765058842
2021-12-17,75.60382843017578,75.70124516913175,75.55954563733923,75.57725470051052,4884200.0,4.325506922514085,0.0017599840681510326,0.0017584371110048735
2021-12-20,75.47987365722656,75.65699138326879,75.45329991737289,75.61270857345416,7129100.0,4.323866046641325,-0.001639530371979725,-0.0016408758727601835
2021-12-21,75.40016174316406,75.44444455050748,75.23189518318839,75.44444455050748,6237800.0,4.322809420146411,-0.0010560684617000327,-0.0010566264949138926
2021-12-22,75.47987365722656,75.47987365722656,75.35588314106722,75.471015743942,5110000.0,4.323866046641325,0.0010571849213536488,0.0010566264949138926
2021-12-23,75.36524200439453,75.45408332279054,75.28528007312745,75.45408332279054,4631200.0,4.322346187355254,-0.0015187048848624984,-0.0015198592860707905
2021-12-27,75.40079498291016,75.45409842898769,75.34748475867316,75.37413648171193,5311700.0,4.32281781849825,0.0004717423784501573,0.00047163114299575426
2021-12-28,75.39191436767578,75.53405916040317,75.34749030723349,75.5251797708427,5674800.0,4.322700032760692,-0.00011777880109076211,-0.00011778573755805155
2021-12-29,75.14314270019531,75.26752191379839,75.08983248139486,75.22309786115781,7757900.0,4.319394863867889,-0.0032997128348173366,-0.0033051688928029677
2021-12-30,75.31194305419922,75.32971538743125,75.12537422421765,75.24087405574848,6352100.0,4.321638728526665,0.0022463840070860996,0.002243864658775685
2021-12-31,75.294189453125,75.43634102891329,75.27642389523157,75.32084117904526,7162600.0,4.321402966531308,-0.00023573420568157033,-0.00023576199535657594
2022-01-03,74.78777313232422,75.018766013149,74.77888696586507,75.018766013149,7244300.0,4.314654410821455,-0.006725835346378939,-0.006748555709853221
2022-01-04,74.77889251708984,74.78777868420866,74.62786156686757,74.71670290357717,7384500.0,4.31453565955818,-0.00011874421262236812,-0.00011875126327520746
2022-01-05,74.521240234375,74.81442271571811,74.50347468012336,74.81442271571811,7076500.0,4.311084188568258,-0.0034455215107118686,-0.0034514709899218232
2022-01-06,74.44126892089844,74.46792063557247,74.3435414483221,74.40573104194728,6011000.0,4.310010477852548,-0.001073134494609107,-0.0010737107157101633
2022-01-07,74.2369613647461,74.37911294479973,74.13035445786628,74.37022677650627,6345100.0,4.307262157747327,-0.002744546930942837,-0.0027483201052209694
2022-01-10,74.17475128173828,74.2014030011063,74.01483418737165,74.07702379194986,5912300.0,4.306423813043367,-0.0008379933912187054,-0.0008383447039594927
2022-01-11,74.3257827758789,74.3435483279198,74.10367609549891,74.15697952977956,6755600.0,4.308457900626602,0.002036157742773659,0.002034087583234978
2022-01-12,74.29912567138672,74.44127720300668,74.29024628427904,74.38797376772824,6672700.0,4.308099184109209,-0.00035865218631558893,-0.00035871651739327604
2022-01-13,74.42350006103516,74.44127239041774,74.24581743615539,74.31689319737036,5746300.0,4.30977175300087,0.001673968415167204,0.0016725688916610082
2022-01-14,74.01484680175781,74.27249142982336,74.00596741256085,74.2636052624667,6843000.0,4.3042657055363565,-0.005490916967654136,-0.005506047464513664
2022-01-18,73.55286407470703,73.8105086898229,73.55286407470703,73.76608463343213,7453100.0,4.298004386801956,-0.0062417575258671976,-0.0062613187344000565
2022-01-19,73.73054504394531,73.84604487663448,73.68612776673803,73.71277948869424,8644100.0,4.3004171644053395,0.0024156906936732003,0.0024127776033830983
2022-01-20,73.81050109863281,73.86380453829214,73.76607704681093,73.83715281846249,4951300.0,4.301501012793366,0.0010844359639528012,0.0010838483880268868
2022-01-21,74.0859375,74.16589946598927,73.98820997388037,74.05039960157822,5204500.0,4.30522573696411,0.003731669576380714,0.003724724170743876
2022-01-24,73.97042846679688,74.18364903319923,73.9615422995669,74.13922497520892,10332200.0,4.303665398023137,-0.0015591222450701547,-0.0015603389409735158
2022-01-25,73.87271118164062,74.09481794600025,73.86382501318128,74.0059765958885,5872700.0,4.302343492933483,-0.0013210317579830377,-0.0013219050896537965
2022-01-26,73.46401977539062,73.97042281827608,73.46401977539062,73.93488493022949,7382500.0,4.296795759495964,-0.005532373182366324,-0.005547733437518687
2022-01-27,73.7038345336914,73.81932749610087,73.64164497267804,73.65053113229531,6295600.0,4.300054826792869,0.0032643838308057394,0.0032590672969048384
2022-01-28,73.7927474975586,73.81051983406199,73.5351028435424,73.5439890117941,5992500.0,4.301260454386574,0.001206354654811559,0.0012056275937046834
2022-01-31,73.73941040039062,73.81048615765478,73.62391737845435,73.65056909288909,8033400.0,4.300537397118902,-0.0007227959247585458,-0.0007230572676721891
2022-02-01,73.7100601196289,73.78125340281571,73.5854752687346,73.76345168733643,5013300.0,4.300139290824646,-0.00039802706045999336,-0.00039810629425574007
2022-02-02,73.81684112548828,73.98592347083775,73.78125127428679,73.81684112548828,7248800.0,4.301586905105236,0.001448662579925708,0.001447614280589704
2022-02-03,73.50538635253906,73.57657964078625,73.42529899528522,73.51428721091138,6156500.0,4.297358687241686,-0.004219291535650371,-0.004228217863549766
2022-02-04,73.05154418945312,73.16723499058962,72.98035768417635,73.14943327224573,7746000.0,4.291165276774835,-0.006174270833830708,-0.006193410466850402
2022-02-07,73.11384582519531,73.16723740325502,72.9892541607785,73.05154659830366,6252200.0,4.292017758193439,0.0008528448841631509,0.0008524814186037233
2022-02-08,72.8735580444336,72.98034797218688,72.8735580444336,72.9536521875899,6727000.0,4.288725857777588,-0.003286488052293257,-0.0032919004158511456
2022-02-09,72.92697143554688,73.09605384107606,72.91807736426343,72.99816474201889,5862000.0,4.289458549129167,0.0007329598354550715,0.0007326913515788291
2022-02-10,72.25953674316406,72.69559057651838,72.25953674316406,72.64219221138072,8869700.0,4.280264314726955,-0.00915209666937411,-0.009194234402212231
2022-02-11,72.73117065429688,72.78456221790499,72.21502957486959,72.48199418227482,11100900.0,4.286770049929898,0.006526943465042789,0.006505735202943619
2022-02-14,72.32180786132812,72.49089018725607,72.24172052127648,72.4196969143007,6301600.0,4.281125713853998,-0.005628436738829845,-0.0056443360758997585
2022-02-15,72.17051696777344,72.33069841442338,72.15272204675155,72.23280937539491,6731200.0,4.279031610253392,-0.0020919124953953094,-0.0020941036006068003
2022-02-16,72.26842498779297,72.31292248607963,72.04595107508975,72.29512077101896,7142400.0,4.280387311613283,0.0013566207383999274,0.0013557013598912704
2022-02-17,72.42864227294922,72.5176305241382,72.30405736341096,72.34855488368964,6833600.0,4.282601832662896,0.002216974912395253,0.0022145210496127277
2022-02-18,72.55318450927734,72.57098622266582,72.44640138640395,72.526488728559,4744400.0,4.284319872361058,0.0017195163739061048,0.0017180396981624213
2022-02-22,72.50872039794922,72.50872039794922,72.34853886552632,72.42862623705433,7058800.0,4.283706835978431,-0.0006128485142156137,-0.0006130363826271079
2022-02-23,72.14383697509766,72.36631087804163,72.14383697509766,72.34851595312658,7938900.0,4.278661861960851,-0.0050322695097771986,-0.005044974017580195
2022-02-24,72.30404663085938,72.50872568864375,72.21505839287948,72.4286315219047,8883500.0,4.280880097596512,0.002220697740501709,0.0022182356356612587
2022-02-25,72.36634063720703,72.37524149800721,72.20615908964143,72.25955067570746,5923200.0,4.281741282962418,0.0008615562924947362,0.0008611853659061808
2022-02-28,72.90025329589844,72.92694908030019,72.65108358899502,72.66888530483973,6494400.0,4.289092113575085,0.007377914289850018,0.0073508306126663925
2022-03-01,73.2826156616211,73.52326343503394,73.11326665065516,73.1221815459883,9319000.0,4.294323413801197,0.005245007368776422,0.005231300226112623
2022-03-02,72.38240051269531,73.00631397495897,72.38240051269531,72.96174629905705,6491500.0,4.281963183000051,-0.012284156901310461,-0.012360230801146344
2022-03-03,72.70326232910156,72.75673809541108,72.50717545253735,72.61413378522838,10349100.0,4.286386257385514,0.004432870616801088,0.004423074385463188
2022-03-04,72.96175384521484,73.10435818271927,72.88153338030904,72.98849173349234,8042600.0,4.289935383925825,0.0035554321475037565,0.0035491265403111427
2022-03-07,72.60523223876953,72.84588683154895,72.53392667053316,72.66762291095803,6425400.0,4.2850369886384145,-0.004886417714158209,-0.004898395287410651
2022-03-08,72.26657104492188,72.31113194354722,72.16852754783957,72.23983314573144,8565900.0,4.280361657717381,-0.004664418574324425,-0.004675330921033449
2022-03-09,72.0704574584961,72.19523880872751,72.00806678338039,72.10611024428701,5761500.0,4.277644216335326,-0.00271375248043626,-0.002717441382054986
2022-03-10,71.68719482421875,71.8476289519894,71.56241348040525,71.82089106403984,8261200.0,4.272312137851322,-0.005317888185988773,-0.005332078484004299
2022-03-11,71.63372039794922,71.74067195176255,71.59806761332032,71.66045828640256,7883400.0,4.27156591838059,-0.0007459411182241249,-0.0007462194707317238
2022-03-14,70.97415161132812,71.25045898256357,70.9563286196709,71.2415440866984,15449700.0,4.262315748942445,-0.009207518232432599,-0.00925016943814505
2022-03-15,71.09002685546875,71.31285165784917,71.00089829453124,71.25046098518558,6265000.0,4.263947057708499,0.0016326400740256375,0.001631308766054218
2022-03-16,71.1969985961914,71.1969985961914,70.73352586785654,71.09895511133831,8156400.0,4.265450662981529,0.0015047362542166542,0.0015036052730295069
2022-03-17,71.25936126708984,71.44654006462831,71.20588549640604,71.32175193291181,6774600.0,4.266326196723118,0.0008759171331385041,0.0008755337415893294
2022-03-18,71.4643783569336,71.50894604209473,71.33959699857121,71.3663348896383,8895700.0,4.269199120756585,0.0028770548345966596,0.0028729240334666173
2022-03-21,70.73348999023438,71.15240161302066,70.6978372138194,71.12566373072737,6831300.0,4.2589191522628695,-0.010227310213890783,-0.010279968493715153
2022-03-22,70.55524444580078,70.63545810579761,70.45720099464495,70.54632955022129,6488400.0,4.256396012117156,-0.0025199597030798326,-0.0025231401457137537
2022-03-23,70.87612915039062,70.87612915039062,70.53743780799866,70.70678687923221,8919400.0,4.260933693496186,0.004547992245088839,0.004537681379030545
2022-03-24,70.78700256347656,70.8048323609913,70.51070190267615,70.52852490011556,18907400.0,4.259675404234962,-0.001257497947227737,-0.001258289261224732
2022-03-25,70.16309356689453,70.50178490878079,70.06505008370308,70.50178490878079,21372500.0,4.250822440120572,-0.008813892013898372,-0.008852964114389295
2022-03-28,70.3680648803711,70.44828533957599,70.19872266662358,70.2432835438949,7494000.0,4.2537395363872035,0.0029213551321127795,0.0029170962666311695
2022-03-29,70.68002319335938,70.7067610790451,70.403715841104,70.48393629823384,7308100.0,4.258162975597443,0.004433237058865114,0.004423439210239799
2022-03-30,70.84046173095703,70.86719961831233,70.48394069938266,70.49284879511903,7071800.0,4.260430330834625,0.0022699276308772998,0.0022673552371816896
2022-03-31,70.89392852783203,71.0097949583896,70.80479998124373,70.87609873847104,8244200.0,4.261184795567053,0.0007547494125328402,0.0007544647324282394
2022-04-01,70.7402572631836,70.85641968668146,70.38284648257505,70.43646253074469,6326900.0,4.259014820513492,-0.0021676223597639765,-0.0021699750535608686
2022-04-04,70.79388427734375,70.80281460588564,70.55262906581895,70.77600998617059,9091700.0,4.2597726167051775,0.0007580833917615326,0.000757796191685145
2022-04-05,70.07905578613281,70.60623143468273,70.03437687959223,70.58836396229292,6956300.0,4.249623973165977,-0.010097319825120854,-0.010148643539200641
2022-04-06,69.86461639404297,70.0522555425489,69.60549371742684,69.70378186431725,8649400.0,4.246559317843079,-0.0030599640603644618,-0.0030646553228974582
2022-04-07,69.72163391113281,69.86460093572016,69.61441545973524,69.78418028012904,9157600.0,4.2445106557061445,-0.002046565060970562,-0.0020486621369348867
2022-04-08,69.34637451171875,69.53401366961636,69.25702350563105,69.39105342328499,8989600.0,4.239113867264785,-0.005382251940514893,-0.00539678844135949
2022-04-11,69.0246810913086,69.19445271492849,68.9621347274027,69.15871096169049,7858300.0,4.2344641376144345,-0.004638936392497239,-0.004649729650350487
2022-04-12,69.24807739257812,69.47145828739289,69.21233563136249,69.35530267622502,8168200.0,4.2376953813979705,0.003236469879143833,0.0032312437835360086
2022-04-13,69.32849884033203,69.56081690517173,69.31063136628805,69.32849884033203,7790300.0,4.238856060337638,0.0011613527881502161,0.0011606789396676476
2022-04-14,68.85491943359375,69.3374229465796,68.81024734836231,69.30168118816842,7046100.0,4.232001674090448,-0.006830948522756342,-0.006854386247190369
2022-04-18,68.63153839111328,68.87279355554719,68.60473377663025,68.86385641170507,7187800.0,4.228752172392952,-0.003244227780934472,-0.0032495016974953828
2022-04-19,68.20268249511719,68.48860987702577,68.17587786822678,68.38138455241761,11568000.0,4.222483896848883,-0.00624867088877068,-0.0062682755440697235
2022-04-20,68.63153839111328,68.72089619544784,68.40815751436361,68.45283641653089,7366100.0,4.228752172392952,0.006287962295717486,0.0062682755440697235
2022-04-21,68.26522064208984,68.5243433657743,68.05970716570366,68.51540621887602,7869900.0,4.223400422272264,-0.005337455018651793,-0.005351750120688337
2022-04-22,68.17583465576172,68.32773198989335,67.99712589468727,68.06860939911705,8625100.0,4.222090171498832,-0.00130939276966191,-0.0013102507734323865
2022-04-25,68.60475158691406,68.81919537549274,68.50646343026443,68.50646343026443,6091600.0,4.228361797448487,0.00629133377417479,0.006271625949655579
2022-04-26,68.7834701538086,68.94430472225265,68.71198660848988,68.9085629495933,8837100.0,4.23096345668007,0.002605046483815654,0.0026016592315825093
2022-04-27,68.56897735595703,68.86384168630511,68.4975006716342,68.79235818494038,10802000.0,4.227840207315395,-0.003118377095135294,-0.003123249364675118
2022-04-28,68.54219055175781,68.54219055175781,68.30094219328744,68.39029318468226,7644000.0,4.227449476130637,-0.0003906548592691461,-0.0003907311847575201
2022-04-29,68.07758331298828,68.37244099820228,68.05077868860936,68.15799718612504,7120400.0,4.220647985882242,-0.006778412464344741,-0.006801490248395048
2022-05-02,67.72932434082031,67.89045018970876,67.65770829930436,67.87254959417058,10166700.0,4.2155192374029555,-0.0051156189044907485,-0.005128748479286571
2022-05-03,67.89045715332031,68.16796763523881,67.8367485315152,68.10530529990541,7769000.0,4.217895482026638,0.002379070130526628,0.0023762446236821333
2022-05-04,68.32911682128906,68.32911682128906,67.71144020272726,67.83676490364067,12238000.0,4.224335983512157,0.006461286112392939,0.006440501485519334
2022-05-05,67.64877319335938,67.9173300080694,67.37126949326024,67.9173300080694,10540000.0,4.21432921983831,-0.009956862602352734,-0.010006763673846564
2022-05-06,67.3623046875,67.60400031719888,67.29068863807723,67.37125840109844,8803000.0,4.210085583830658,-0.004234644507751351,-0.00424363600765254
2022-05-09,67.66664123535156,67.69350236764487,67.26381303679477,67.29962105017229,7420300.0,4.214593314541364,0.004517905811913803,0.004507730710706426
2022-05-10,67.86359405517578,68.06053474920364,67.80093172795614,67.93521009476436,24792700.0,4.217499720747235,0.002910633899193993,0.002906406205871015
2022-05-11,68.09635162353516,68.11425222091918,67.55924491614398,67.60399982444522,9843600.0,4.220923637910283,0.003429785463029411,0.003423917163047463
2022-05-12,68.23065185546875,68.38283088584934,68.17694321643665,68.23960557186894,6079800.0,4.222893904577221,0.001972208917682794,0.001970266666938336
2022-05-13,67.97997283935547,68.12319809098423,67.93521110652561,68.08739007065665,5024800.0,4.219213144729135,-0.0036739941550651967,-0.0036807598480859127
2022-05-16,68.0874252319336,68.24855799177809,68.06057091024036,68.06952462736646,6104400.0,4.22079254459182,0.0015806477715436529,0.0015793998626847383
2022-05-17,67.68457794189453,67.88151868584096,67.66667051261767,67.7472402849972,5881200.0,4.214858353995859,-0.005916618063714463,-0.00593419059596112
2022-05-18,67.9710464477539,68.0068544824745,67.62192664633356,67.62192664633356,4963300.0,4.219081826969825,0.004232404405406731,0.004223472973966302
2022-05-19,68.11426544189453,68.36492166169961,68.06951052490636,68.33806051588633,5461400.0,4.22118666907259,0.0021070588379230593,0.0021048421027645148
2022-05-20,68.3201675415039,68.36492929317241,68.14113419419871,68.14113419419871,6960100.0,4.224205001782693,0.0030228924627400122,0.003018332710102989
2022-05-23,68.07846069335938,68.36491809995738,68.0336989490196,68.29330204088706,7332900.0,4.220660873747449,-0.0035378550264487663,-0.00354412803524351
2022-05-24,68.63346862792969,68.73193900252107,68.32015690408589,68.32015690408589,6587100.0,4.228780296630272,0.008152474790377395,0.008119422882822747
2022-05-25,68.9109878540039,68.9288884563341,68.74090139828803,68.85727238764487,5737200.0,4.232815640689438,0.004043497022985676,0.004035344059166057
2022-05-26,68.83935546875,69.01838876835372,68.75878570315051,68.92887211855187,5328400.0,4.23177560855619,-0.0010394914872744465,-0.0010400321332477702
2022-05-27,69.03630828857422,69.12582495405589,68.92888419218595,69.02735457312092,6355300.0,4.234632573279648,0.0028610497364931486,0.0028569647234579776
2022-05-31,68.64240264892578,68.69611126340875,68.44546195624636,68.63344893661815,9067000.0,4.228910458193635,-0.005705774967020183,-0.005722115086013169
2022-06-01,68.33570861816406,68.73931616966388,68.21910571087783,68.66756158716368,7294600.0,4.22443245013199,-0.004467996732723911,-0.004478008061645333
2022-06-02,68.39846801757812,68.46125154437533,68.21011743718653,68.43434529616098,5276600.0,4.225350426973851,0.0009183983115583771,0.0009179768418610124
2022-06-03,68.29983520507812,68.3357124983654,68.15632603192905,68.15632603192905,5549600.0,4.22390735376385,-0.0014420324805323181,-0.0014430732100008115
2022-06-06,67.89618682861328,68.2459817095922,67.86928058282884,68.19216921802332,6698000.0,4.217979874351661,-0.005909946565066271,-0.005927479412188852
2022-06-07,68.12937927246094,68.26391733158712,68.00381224204715,68.0307184852944,6989800.0,4.22140853381586,0.0034345440405407768,0.003428659464199235
2022-06-08,67.8513412475586,68.10247531682194,67.8513412475586,67.985879311204,3778300.0,4.217319153919817,-0.004081029768235878,-0.004089379896043077
2022-06-09,67.7616958618164,67.8962271706734,67.72581856515633,67.80653735047052,4828500.0,4.215997077507247,-0.0013212028545628307,-0.0013220764125705387
2022-06-10,67.1876449584961,67.64506490484443,67.053106862497,67.50156262056608,14690800.0,4.207489375841456,-0.008471613586692794,-0.00850770166579018
2022-06-13,66.10232543945312,66.5956291331496,65.80635006612182,66.55975187880017,11255300.0,4.191203926865945,-0.016153557989916245,-0.016285448975511763
2022-06-14,65.74361419677734,66.38042052619421,65.65391757449737,66.29073074680579,9530100.0,4.185762543858706,-0.005426605498233927,-0.0054413830072386205
2022-06-15,66.49697875976562,66.54182704541489,65.9229562864709,66.23687375735277,9098600.0,4.19715651444576,0.011459129106187849,0.01139397058705427
2022-06-16,66.64053344726562,66.65846866807809,65.84228268471051,65.9140304108527,8477600.0,4.1993130027374965,0.0021588151849518677,0.0021564882917362027
2022-06-17,66.67638397216797,66.8109220381971,66.40731468299998,66.7212322751411,4913600.0,4.19985082684055,0.0005379687563682456,0.0005378241030538078
2022-06-21,66.3714370727539,66.62257114519377,66.31762458377115,66.47009786448245,7069900.0,4.1952667993681105,-0.004573536854388438,-0.0045840274724398
2022-06-22,66.91854858398438,67.04411561094159,66.85576507050577,66.94545482649096,8407600.0,4.203476187060709,0.008243177115944356,0.008209387692598824
2022-06-23,67.24146270751953,67.56435142596007,67.16073710646322,67.17867917020567,8542600.0,4.208290061836224,0.004825480085389078,0.004813874775514648
2022-06-24,67.11589813232422,67.38496751245006,67.07104981419027,67.14280438604754,6979000.0,4.2064209478410355,-0.001867368289436011,-0.0018691139951885205
2022-06-27,66.79299926757812,67.02619816928544,66.72124470660795,66.85578279770415,6238900.0,4.20159827366699,-0.004811063752875211,-0.0048226741740453605
2022-06-28,66.828857421875,66.828857421875,66.64947107078929,66.75710288144072,5578800.0,4.202134984592075,0.00053685498016387,0.0005367109250844493
2022-06-29,67.21452331542969,67.21452331542969,66.82885124982657,66.82885124982657,3896400.0,4.207889344943698,0.0057709484859223,0.0057543603516236885
2022-06-30,67.50157165527344,67.67198021298148,67.4208460497126,67.4208460497126,4387100.0,4.21215088138925,0.004270629704486106,0.004261536445551606
2022-07-01,68.03987884521484,68.34543727898478,67.8781142288582,67.95001113756484,5801800.0,4.2200939868854945,0.007974735650460252,0.007943105496244662
2022-07-05,68.15668487548828,68.27351902973388,68.03086875281184,68.16567370038358,6253900.0,4.221809243948087,0.0017167289574275824,0.0017152570625924568
2022-07-06,67.7433090209961,68.34543705889195,67.7253382221106,68.32745940353988,5312000.0,4.21572569504504,-0.006065081587335985,-0.006083548903046854
2022-07-07,67.55455780029297,67.8151788470848,67.4916497446166,67.8061900229985,7536700.0,4.212935535117321,-0.0027862710492134735,-0.002790159927719138
2022-07-08,67.32992553710938,67.43777092137375,67.25802861426645,67.41081128942464,4187100.0,4.209604796617314,-0.0033251977438393254,-0.00333073850000698
2022-07-11,67.5815200805664,67.75227346261894,67.53658967129117,67.57253811258983,4128600.0,4.21333457408684,0.0037367417452194296,0.0037297774695259633
2022-07-12,67.6983413696289,67.95896237719116,67.6983413696289,67.83314628477666,6013700.0,4.215061679908046,0.001728598127464842,0.0017271058212058321
2022-07-13,67.91404724121094,67.9679664822477,67.26698892290965,67.28496657423193,6382700.0,4.21824289448152,0.0031862800065409758,0.0031812145734742003
2022-07-14,67.6983413696289,67.78820902757315,67.3568346703929,67.49163958554065,5598000.0,4.215061679908046,-0.00317615987184372,-0.0031812145734742003
2022-07-15,67.94100952148438,68.0308772122188,67.7253256924287,67.7253256924287,5276400.0,4.2186398216371215,0.0035845509202436787,0.003578141729075668
2022-07-18,67.73429870605469,67.82416637580975,67.59949377319025,67.80618872798051,3438000.0,4.21559267948467,-0.003042504326703055,-0.0030471421524511655
2022-07-19,67.6803970336914,67.78824239017925,67.56356970651254,67.74330511085944,3493400.0,4.214796581617809,-0.0007957810650287556,-0.0007960978668615226
2022-07-20,67.61744689941406,67.9050274813777,67.58149846961088,67.89604551627333,3966900.0,4.2138660399773835,-0.0009301088208156782,-0.0009305416404252753
2022-07-21,68.17467498779297,68.2106234374812,67.78823772422655,67.78823772422655,6832900.0,4.222073161397853,0.008240892165121583,0.008207121420469754
2022-07-22,68.73184967041016,68.88462540366508,68.55210746381839,68.63299317090072,6617000.0,4.230212696897246,0.008172751578455761,0.008139535499393169
2022-07-25,68.480224609375,68.54313268045283,68.38136808961477,68.42630536458415,4256200.0,4.2265450117547285,-0.003660967400728632,-0.003667685142517918
2022-07-26,68.4981918334961,68.81273214099829,68.47123221520512,68.75881290441633,6964100.0,4.226807348328485,0.00026237098700510053,0.00026233657375662744
2022-07-27,68.68692016601562,68.92058163275576,68.60603444979351,68.61502327525484,5919600.0,4.229558790505143,0.002755230867674374,0.0027514421766579034
2022-07-28,69.16325378417969,69.26211033590351,69.02844877215013,69.16325378417969,5140200.0,4.236469706905914,0.006934851890473048,0.006910916400770795
2022-07-29,69.10929870605469,69.35194211678373,68.9744937638878,69.01943103009816,6601700.0,4.2356892905486285,-0.0007801119116426225,-0.0007804163572853184
2022-08-01,69.40917205810547,69.46319879355661,69.17504475426017,69.24708498161783,5370800.0,4.240019021000641,0.004339117277491811,0.004329730452012903
2022-08-02,68.706787109375,69.49920888564162,68.65275351158114,69.41816192401745,10808300.0,4.229847987789237,-0.0101194831735274,-0.010171033211404001
2022-08-03,69.0489730834961,69.05797982883526,68.40963156709094,68.64375885497277,5747700.0,4.234816007673691,0.004980380956780328,0.004968019884453945
2022-08-04,69.22004699707031,69.22904686968873,69.01293313460678,69.08497333634469,9869900.0,4.2372905171591535,0.0024775736109405866,0.0024745094854621286
2022-08-05,68.43663787841797,68.52668471212613,68.31057093719996,68.48166473033857,8946400.0,4.225908322721144,-0.011317662333940604,-0.011382194438009918
2022-08-08,68.74280548095703,68.84185906915364,68.67077212874165,68.70679223991621,8534700.0,4.230372083521028,0.004473738220205803,0.004463760799884753
2022-08-09,68.5897216796875,68.67076864325003,68.5176814609949,68.58072180495097,6888800.0,4.228142693764077,-0.0022269065133214694,-0.0022293897569509724
2022-08-10,68.77882385253906,69.09399809981147,68.71579037711129,68.88688418332963,4305000.0,4.230895904720358,0.0027570045222615747,0.0027532109562802276
2022-08-11,68.39163208007812,69.03998047457631,68.36461870866323,68.94993361314826,5179500.0,4.225250479134046,-0.005629520116410713,-0.0056454255863114255
2022-08-12,68.706787109375,68.706787109375,68.44564647545988,68.62574014775082,4376800.0,4.229847987789237,0.004608093413063674,0.0045975086551912625
2022-08-15,68.77882385253906,68.92290429359315,68.76081723247408,68.85987081816538,3922300.0,4.230895904720358,0.0010484661879093249,0.001047916931120163
2022-08-16,68.68877410888672,68.69778085360532,68.46365358185437,68.6797673641681,4104000.0,4.229585781347752,-0.0013092655356452543,-0.0013101233726056094
2022-08-17,68.2835693359375,68.44565641258487,68.17550899479451,68.37361618515621,4131100.0,4.2236691715443895,-0.005899141136321395,-0.005916609803362505
2022-08-18,68.4096450805664,68.5807389251391,68.38263170934653,68.47267857012449,4026800.0,4.225513824637337,0.0018463555120946662,0.001844653092947901
2022-08-19,67.97740173339844,68.04043521479909,67.86034151654987,68.01342184707512,5115800.0,4.219175322493079,-0.006318456215624435,-0.006338502144258129
2022-08-22,67.67123413085938,67.86033455566405,67.61720053081983,67.83332119071102,4158600.0,4.214661187566519,-0.0045039615332728156,-0.004514134926560054
2022-08-23,67.64421844482422,67.9413723192447,67.5451648633063,67.64421844482422,6294800.0,4.2142618882126035,-0.0003992196445378182,-0.00039929935391569416
2022-08-24,67.4731216430664,67.54516185735223,67.39207468446163,67.50914175020932,3808600.0,4.211729320696158,-0.0025293632728918825,-0.002532567516445816
2022-08-25,67.84233093261719,67.8963645405154,67.46413002800219,67.51816363590041,3688400.0,4.217186350159555,0.005471946169971265,0.0054570294633968786
2022-08-26,67.707275390625,67.86936250110794,67.58120840137556,67.7432955118585,4276600.0,4.215193639293821,-0.0019907267355883107,-0.0019927108657338266
2022-08-29,67.40111541748047,67.5001690445405,67.34708866458824,67.49116229567964,3263800.0,4.210661567002103,-0.004521817949078577,-0.004532072291717704
2022-08-30,67.45514678955078,67.60822716439478,67.2660394204656,67.47315341653517,6878700.0,4.211462884999165,0.0008016391381009402,0.0008013179970616235
2022-08-31,67.17594909667969,67.48211651847849,67.09490902246138,67.40106957412843,5155600.0,4.207315283120461,-0.0041390124573020826,-0.004147601878703888
2022-09-01,66.8114013671875,66.87456692159932,66.54971353190162,66.79335013191036,6160700.0,4.2018737451280845,-0.0054267596423167586,-0.005441537992376233
2022-09-02,66.98286437988281,67.20845666518083,66.93774316901113,67.00090873351337,3600600.0,4.204436831155808,0.002566373540841882,0.0025630860277230383
2022-09-06,66.3782730102539,66.73019643085075,66.36022865630062,66.72117769613926,6869800.0,4.195369789235309,-0.009026060250276302,-0.009067041920499008
2022-09-07,66.85650634765625,66.85650634765625,66.57677420069592,66.59482543345163,4208300.0,4.202548626375974,0.007204666763904299,0.007178837140665806
2022-09-08,66.64900207519531,66.88362003855816,66.63095083249637,66.73923763509427,3580300.0,4.199440073897403,-0.0031037259318025257,-0.003108552478571447
2022-09-09,66.62191009521484,66.8565210965705,66.58581450626868,66.73018997752372,3831700.0,4.199033503852785,-0.0004064874062165158,-0.0004065700446176379
2022-09-12,66.54071807861328,66.83850163491611,66.45950813663917,66.77533605186996,4008200.0,4.197814062215499,-0.0012186984204674012,-0.0012194416372866002
2022-09-13,66.20683288574219,66.26097283649412,66.0714761243315,66.12561607508341,9481200.0,4.192783673413288,-0.005017757585312421,-0.005030388802210517
2022-09-14,66.28802490234375,66.37826042406098,66.12559820944111,66.14364944450196,4332200.0,4.194009261003932,0.0012263389300268823,0.0012255875906435065
2022-09-15,66.08950805664062,66.2248647926078,66.04439373433796,66.15267361548803,4967200.0,4.191010005917673,-0.002994761814001601,-0.0029992550862587564
2022-09-16,66.01734161376953,66.15269150180292,65.89100357738597,65.94515041713076,5050000.0,4.189917459237018,-0.0010919500688255646,-0.001092546680655282
2022-09-19,65.97220611572266,66.03537167797718,65.7917350477183,65.86391934420207,6374900.0,4.189233533871977,-0.0006836915413973577,-0.0006839253650410271
2022-09-20,65.64736938476562,65.7646749203551,65.53006384917614,65.61127378507693,4750500.0,4.184297529645369,-0.004923842176616455,-0.004936004226607338
2022-09-21,65.82784271240234,65.8639383133049,65.36763929109165,65.710537172868,6360300.0,4.187042890358014,0.0027491326663668936,0.00274536071264464
2022-09-22,65.15105438232422,65.41274228006735,65.06984445778191,65.40372354480536,5216100.0,4.176708487358917,-0.010281186534320641,-0.010334402999096604
2022-09-23,64.97058868408203,65.19618100590176,64.7449963622623,65.19618100590176,6885400.0,4.173934685711511,-0.0027699582140784385,-0.002773801647406593
2022-09-26,64.14039611816406,64.79912169389226,64.12234488115439,64.76302610440267,8658900.0,4.161074370082609,-0.012777975122786112,-0.012860315628901553
2022-09-27,63.86067581176758,64.2577205284538,63.770440253756654,64.17651059160349,9946100.0,4.156703769939183,-0.004361062970068996,-0.004370600143426273
2022-09-28,64.85330200195312,64.88037198691319,64.32992601094742,64.45625719711661,11649700.0,4.172127826998245,0.015543621760461201,0.015424057059061802
2022-09-29,64.5194091796875,64.64574033920685,64.3118611978875,64.46526922118831,6100300.0,4.166966096049667,-0.00514843210690441,-0.005161730948577414
2022-09-30,64.36599731445312,64.85327751333716,64.29380612546348,64.69986951560149,8919100.0,4.164585501661845,-0.002377763020227297,-0.0023805943878221214
2022-10-03,64.90496063232422,65.27574609690579,64.73313944839279,64.84165663832466,6762600.0,4.1729240558017375,0.008373416716252358,0.008338554139892373
2022-10-04,65.06775665283203,65.33001808161578,65.00445264585798,65.14010606069361,6124400.0,4.1754291370071295,0.002508221543034761,0.002505081205391946
2022-10-05,64.7240982055664,64.78740220363098,64.46183681369367,64.73314360518087,7252400.0,4.170133592833957,-0.005281547496699623,-0.005295544173172573
2022-10-06,64.47997283935547,64.75127292151498,64.42570730322504,64.68796887904878,7108400.0,4.166354676972407,-0.003771784744463935,-0.0037789158615497698
2022-10-07,64.14534759521484,64.31717577222747,64.09108897073575,64.21769702760139,5023200.0,4.161151564584663,-0.005189599644750298,-0.005203112387744291
2022-10-10,63.8559684753418,64.14535935833548,63.720314989646,64.14535935833548,4950700.0,4.156630054622684,-0.004511303324742366,-0.004521509961978865
2022-10-11,63.87403106689453,64.16342185329457,63.783597739823385,63.95542589099298,9225500.0,4.156912879201684,0.0002828645776424832,0.00028282457900008495
2022-10-12,63.94636535644531,64.0458440625696,63.7654987451024,63.801673447294775,5442000.0,4.158044690701202,0.0011324522398630243,0.0011318114995182427
2022-10-13,63.72029495239258,63.93733632148208,63.11438405972317,63.18673348262658,6668900.0,4.15450311391363,-0.003535312801479673,-0.003541576787572609
2022-10-14,63.41282653808594,64.05491220583157,63.38569032709268,64.04586680216715,6544400.0,4.14966615230728,-0.004825282345857884,-0.004836961606349277
2022-10-17,63.5484619140625,63.919247503231226,63.5484619140625,63.80168487476368,19605200.0,4.151802794574082,0.0021389265134728053,0.0021366422668016583
2022-10-18,63.69318389892578,63.79266265902457,63.43092234044923,63.72031321538496,7008000.0,4.154077553696291,0.0022773483496578706,0.002274759122208536
2022-10-19,63.168643951416016,63.38568532488398,63.10533993000366,63.295251994240736,6483600.0,4.145808038025393,-0.008235417283302349,-0.008269515670897398
2022-10-20,62.74359893798828,63.16864317637947,62.70742422625064,63.04203513510815,6260900.0,4.139056563852264,-0.006728734176320805,-0.006751474173129601
2022-10-21,62.85210418701172,62.924453588746985,62.48131867783252,62.52653877882173,6984400.0,4.140784413982779,0.0017293437236629572,0.0017278501305151295
2022-10-24,62.76169204711914,63.02395354212678,62.60795469130739,62.83404147324973,7259400.0,4.139344888099221,-0.0014384902631671137,-0.0014395258835575575
2022-10-25,63.35855865478516,63.49421210621095,63.22291210298052,63.25004141334144,7780900.0,4.148809998743397,0.009510046466209232,0.0094651106441761
2022-10-26,63.61175155639648,63.72932105791965,63.45801425399394,63.50323435452111,7001000.0,4.152798226176983,0.003996190995929405,0.003988227433585401
2022-10-27,63.94636535644531,64.08201876476197,63.64792923807244,63.79262804684194,5493300.0,4.158044690701202,0.00526025131932073,0.005246464524219618
2022-10-28,63.81978225708008,63.94639031435831,63.64795407950748,63.66604488747389,4828800.0,4.156063209015384,-0.00197951984697875,-0.0019814816858181317
2022-10-31,63.62081146240234,63.66603157324,63.358549998708405,63.62985686449392,6785000.0,4.152940641071506,-0.003117697799034258,-0.0031225679438779963
2022-11-01,63.686973571777344,64.00422866562566,63.54193871993676,63.97703635981614,7019000.0,4.153980045147445,0.0010399444435584826,0.0010394040759384993
2022-11-02,63.5872802734375,64.11302137376771,63.451311793608085,63.76856696944729,10223800.0,4.152413454643601,-0.0015653640414783343,-0.0015665905038435568
2022-11-03,63.3425407409668,63.433191011935065,63.0615442647704,63.097802990028754,6408200.0,4.148557153046239,-0.0038488756150329984,-0.003856301597362055
2022-11-04,63.36064910888672,63.54193574957056,63.21561426382601,63.38784141342509,8780400.0,4.148842992227789,0.00028588003746121693,0.0002858391815498962
2022-11-07,63.11591339111328,63.38785030593035,63.11591339111328,63.36972440557596,6246100.0,4.144972930954871,-0.0038625822370104146,-0.003870061272918335
2022-11-08,63.39691925048828,63.51475489661409,63.25188437927808,63.270017196001,6358100.0,4.149415267998946,0.004452218850635514,0.004442337044075373
2022-11-09,63.48755645751953,63.578199785452746,63.26094467986518,63.3243957009827,7269400.0,4.150843925396817,0.0014296784150209518,0.0014286573978710138
2022-11-10,64.80192565917969,64.80192565917969,64.25805857738584,64.26712498818186,7014100.0,4.171335319879338,0.02070278452974672,0.02049139448252113
2022-11-11,64.80192565917969,64.83818438671864,64.58438020959119,64.65689766466907,4525300.0,4.171335319879338,0.0,0.0
2022-11-14,64.59344482421875,64.71128049870975,64.54811968714415,64.62063714020553,6914500.0,4.168112932330485,-0.003217201230368172,-0.0032223875488535114
2022-11-15,65.04666900634766,65.05572850131261,64.84724946679829,64.95602564718295,11948800.0,4.175104996980962,0.007016566206714758,0.006992064650477303
2022-11-16,65.41828918457031,65.47268071623147,65.17355149684536,65.23700252074761,8856700.0,4.18080187050828,0.0057131315699869845,0.005696873527318402
2022-11-17,65.14637756347656,65.17356987915531,64.95602443808043,65.08292652167786,6260600.0,4.176636700543478,-0.004156507675194376,-0.004165169964802651
2022-11-18,65.03759765625,65.30046821881461,65.01947175205169,65.2007584566127,8564600.0,4.174965528152869,-0.0016697767595837965,-0.001671172390608433
2022-11-21,65.03759765625,65.30046821881461,65.0104053421303,65.25514308485212,6834600.0,4.174965528152869,0.0,0.0
2022-11-22,65.37299346923828,65.43644451497205,65.20076623839866,65.20983264940214,9534200.0,4.1801092292829045,0.005156952671606652,0.005143701130035261
2022-11-23,65.77180480957031,65.77180480957031,65.47268249768827,65.47268249768827,4855000.0,4.186191248164828,0.006100551912460617,0.006082018881923723
2022-11-25,65.77180480957031,65.77180480957031,65.62677685769465,65.62677685769465,2536400.0,4.186191248164828,0.0,0.0
2022-11-28,65.69023132324219,65.87151800149077,65.61771388568536,65.81713338114488,5852100.0,4.184950228335876,-0.0012402500823005536,-0.0012410198289520835
2022-11-29,65.44549560546875,65.60865640435091,65.40924379740109,65.44549560546875,5437600.0,4.181217668069601,-0.0037256029221326425,-0.003732560266275442
2022-11-30,65.95310974121094,65.9621692352572,65.27327424294783,65.40017631603874,5479900.0,4.188944031064709,0.007756288359435537,0.007726362995108538
2022-12-01,66.50275421142578,66.50275421142578,66.01216620212706,66.07576145750748,7462500.0,4.197243363517329,0.008333867385049043,0.008299332452620156
2022-12-02,66.7752914428711,66.78437845731791,66.13025204436997,66.27560961871332,6828300.0,4.201333123537172,0.004098134500999162,0.004089760019842181
2022-12-05,66.24839782714844,66.47552481388279,66.16663543897954,66.46644472499662,7552900.0,4.193411280832745,-0.007890547601330011,-0.007921842704426751
2022-12-06,66.46642303466797,66.53909837886862,66.32105848354007,66.39374075910402,7584100.0,4.196696903376501,0.003291026117920426,0.0032856225437560838
2022-12-07,67.04786682128906,67.07512094155905,66.72080351532271,66.75714465280379,7472500.0,4.205406794475713,0.008747932566159244,0.00870989109921183
2022-12-08,66.85704040527344,66.99331786927128,66.74802397916295,66.84796032400406,5378100.0,4.202556614461403,-0.002846122107422966,-0.0028501800143097
2022-12-09,66.46642303466797,66.73897117098782,66.46642303466797,66.70263003320585,12079600.0,4.196696903376501,-0.0058425764622188625,-0.0058597110849021306
2022-12-12,66.46642303466797,66.78439932605612,66.36648663860836,66.73897117098782,7533500.0,4.196696903376501,0.0,0.0
2022-12-13,66.920654296875,67.36582095472565,66.8752261571233,67.36582095472565,12563900.0,4.203507653370213,0.00683399589549305,0.0068107499937122284
2022-12-14,67.08421325683594,67.13872843867726,66.71172865963688,66.96610973701468,9833900.0,4.205948744416626,0.0024440729350216905,0.002441091046413213
2022-12-15,67.12053680419922,67.19321907335646,66.96609218076209,67.12053680419922,7800400.0,4.206490059805742,0.0005414619267309906,0.0005413153891158373
2022-12-16,66.94792175292969,67.07511225195422,66.69354075488062,66.73896197232519,6541900.0,4.203915029876879,-0.0025717173832068285,-0.0025750299288631595
2022-12-19,66.54815673828125,66.6935212268103,66.45730739863075,66.67534720006401,6300000.0,4.197925847061316,-0.005971283412258277,-0.005989182815563154
2022-12-20,66.11207580566406,66.23018619544138,66.03940048660213,66.1393368480933,6130500.0,4.1913514201213955,-0.006552862678559146,-0.006574426939920386
2022-12-21,66.26654815673828,66.4119057719276,66.16661176382428,66.35739753265199,8169000.0,4.193685217173564,0.0023365224762914583,0.002333797052168407
2022-12-22,66.2574691772461,66.38465970522702,66.19387391325563,66.2756362820874,6833800.0,4.193548200809451,-0.0001370069777999472,-0.00013701636411322937
2022-12-23,66.04983520507812,66.13179780409978,65.97698110544763,66.02251665465403,4693400.0,4.19040953596262,-0.0031337443875576465,-0.0031386648468307854
2022-12-27,65.53984832763672,65.7766205978101,65.53073983131355,65.68554953007241,6959600.0,4.18265832907264,-0.00772124375265959,-0.007751206889979656
2022-12-28,65.44879150390625,65.73109239167249,65.43968300656766,65.67645530313652,7868200.0,4.181268027768422,-0.0013893352830979255,-0.0013903013042178003
2022-12-29,65.6946792602539,65.72199781030632,65.52165251292294,65.53986951145738,7391000.0,4.185017936826808,0.0037569487640269905,0.003749909058385903
2022-12-30,65.42149353027344,65.64005587184724,65.38507342109517,65.54899170340018,7051900.0,4.1808508517223615,-0.004158414852719283,-0.004167085104446855
2023-01-03,65.76753997802734,66.00431234856018,65.63094026626801,65.97698684800835,8634800.0,4.186126403208342,0.005289491711065519,0.0052755514859805785
2023-01-04,66.140869140625,66.259258735378,66.01337799838805,66.20461471174347,5257100.0,4.191786848389969,0.0056764957716586295,0.005660445181627338
2023-01-05,66.06802368164062,66.10444376798361,65.76750586121335,65.87678001573502,5632400.0,4.190684873102211,-0.0011013683359603066,-0.00110197528775835
2023-01-06,66.79656219482422,66.83298923909764,66.08625220086324,66.15910628941008,5627200.0,4.201651615068937,0.011027097112729978,0.01096674196672609
2023-01-09,66.97866821289062,67.06973230999527,66.72367901415426,66.76010604254517,7398200.0,4.204374183813509,0.0027262783005996827,0.002722568744571774
2023-01-10,66.71460723876953,66.82388142495981,66.55979056208605,66.76013583376603,4827900.0,4.200423928026781,-0.0039424637898409776,-0.003950255786727475
2023-01-11,67.06976318359375,67.10619022875278,66.8876279577986,66.90584495425234,8453200.0,4.205733319221168,0.005323510989926561,0.00530939119438667
2023-01-12,67.58883666992188,67.58883666992188,67.03333638774048,67.2792102587928,5927600.0,4.213442831393227,0.00773930697961811,0.00770951217205873
2023-01-13,67.36119079589844,67.58885467883835,67.29744518658528,67.44314645883664,6331600.0,4.210069047864194,-0.0033680987162890696,-0.0033737835290326146
2023-01-17,67.27010345458984,67.38848613174012,67.15171382969162,67.1699308247904,6815100.0,4.208715909937177,-0.001352222848681306,-0.0013531379270173005
2023-01-18,67.88935852050781,67.9895311639408,67.64347768744543,67.93488711895533,5112800.0,4.217879299462137,0.009205501911201841,0.009163389524959875
2023-01-19,67.75275421142578,67.81649980310631,67.62526302806471,67.71632716650142,4765200.0,4.215865111500687,-0.002012160846103228,-0.0020141879614499203
2023-01-20,67.45223236083984,67.5615134892284,67.3247411849272,67.50686945116011,4714300.0,4.211419678634476,-0.00443556655494981,-0.004445432866210908
2023-01-23,67.288330078125,67.4431398358616,67.25190302670175,67.27922157833177,6116700.0,4.208986820101157,-0.0024299015314724892,-0.0024328585333188713
2023-01-24,67.58883666992188,67.61615521695563,67.18814611943077,67.34295585112106,3907700.0,4.213442831393227,0.004465954073283873,0.004456011292069739
2023-01-25,67.6707992553711,67.71633480359918,67.46135240811994,67.5797351066641,4414400.0,4.214654761248288,0.0012126645388126356,0.0012119298550610225
2023-01-26,67.54329681396484,67.70721503345028,67.43402263280657,67.62525939758159,3866800.0,4.2127688265284045,-0.0018841574624394175,-0.0018859347198834087
2023-01-27,67.47045135498047,67.5068784026069,67.34296016216243,67.3884957086327,4474100.0,4.211689744330616,-0.001078500197954746,-0.0010790821977888498
2023-01-30,67.27921295166016,67.47044973629926,67.26100290215828,67.35206704516517,6258700.0,4.208851317493715,-0.0028344023121196216,-0.0028384268369006094
2023-01-31,67.58883666992188,67.58883666992188,67.26100021001979,67.49777253055984,5502300.0,4.213442831393227,0.004602071051041934,0.004591513899511845
2023-02-01,68.02334594726562,68.07811988506796,67.47565531909156,67.69473714177253,7473900.0,4.219850969008242,0.006428713656749574,0.006408137615014908
2023-02-02,68.06898498535156,68.33370361275608,68.05073165020049,68.27893664303917,4273500.0,4.220521676012583,0.0006709319785787038,0.0006707070043416863
2023-02-03,67.46652221679688,67.6399532622649,67.35698132155669,67.56692599877144,5332900.0,4.211631507687526,-0.00885076762470216,-0.008890168325057068
2023-02-06,67.0466079711914,67.1561488485208,67.02835464043419,67.10138189198712,5282300.0,4.205388018905732,-0.0062240387055392254,-0.006243488781794149
2023-02-07,66.955322265625,67.2748077613953,66.92793878945346,66.99183588860753,4674500.0,4.204025565103372,-0.0013615260835511123,-0.0013624538023604416
2023-02-08,67.07400512695312,67.17440890255997,66.8549233503671,66.99184771966769,4308200.0,4.2057965639535055,0.001772567994778429,0.0017709988501337648
2023-02-09,66.80016326904297,67.26570338691239,66.76364963585091,67.25657323754852,4268100.0,4.201705524686963,-0.004082682365423751,-0.004091039266542751
2023-02-10,66.51717376708984,66.76363202078082,66.48066014353162,66.7453786911325,3606100.0,4.197460166457155,-0.00423635943543077,-0.00424535822980765
2023-02-13,66.69975280761719,66.69975280761719,66.51719160512992,66.53544493967325,3805800.0,4.200201246881985,0.0027448406206589393,0.0027410804248297893
2023-02-14,66.47154998779297,66.70888513016877,66.27985862965764,66.61760452595152,4328000.0,4.1967740363884,-0.0034213443111614783,-0.0034272104935846315
2023-02-15,66.32550048828125,66.44416457389215,66.21595958784262,66.38026745636883,4370800.0,4.194574445992788,-0.0021971730693588487,-0.0021995903956124607
2023-02-16,66.06988525390625,66.2341930731922,65.9968649730936,66.1155290231429,5912000.0,4.1907130493051,-0.003853951082060214,-0.0038613966876877015
2023-02-17,66.2159652709961,66.22509542121547,65.89647965595879,65.90560284191407,5165700.0,4.19292160110241,0.0022109924442650364,0.0022085517973096103
2023-02-21,65.640869140625,65.85994392253919,65.62260884631279,65.79604682096998,16093200.0,4.184198507155329,-0.008685158149057348,-0.00872309394708104
2023-02-22,65.78691864013672,65.95122647254884,65.75953516211169,65.81430211816175,4375600.0,4.1864210137058215,0.002224978148885226,0.002222506550492831
2023-02-23,66.02425384521484,66.04250717584453,65.81430223953252,65.84168571760804,4789200.0,4.190022157024523,0.003607635225725936,0.0036011433187015385
2023-02-24,65.65912628173828,65.75040686581227,65.54046221886831,65.68650976053426,4345900.0,4.1844766052797375,-0.0055302035572042385,-0.0055455517447855485
2023-02-27,65.7686767578125,65.88734083799731,65.6956494941927,65.7686767578125,3340500.0,4.1861436878743215,0.0016684729492766337,0.001667082594583924
2023-02-28,65.78691864013672,65.80517197073276,65.50394674819549,65.54958355681656,5032400.0,4.1864210137058215,0.0002773642898639128,0.00027732583150008594
2023-03-01,65.39717864990234,65.71739285897274,65.36058174313055,65.58015620361508,4427800.0,4.18047911762285,-0.005924277930788979,-0.005941896082971354
2023-03-02,65.25995635986328,65.27825132720324,65.11356870055258,65.15016561538026,4966600.0,4.17837862245308,-0.0020982906735728113,-0.002100495169770511
2023-03-03,65.76314544677734,65.76314544677734,65.4429311807886,65.58016786054021,4008600.0,4.186059581823851,0.007710533610217674,0.007680959370770957
2023-03-06,65.60761260986328,65.90038093061825,65.59846163667325,65.90038093061825,4538700.0,4.183691735099303,-0.0023650455868163833,-0.0023678467245478174
2023-03-07,65.53441619873047,65.7356957200849,65.42463244537139,65.71740075457409,4253100.0,4.182575442795475,-0.0011156694813462265,-0.001116292303827926
2023-03-08,65.4795150756836,65.7814343150812,65.36058036629034,65.67164359707859,4774500.0,4.181737346789556,-0.000837744901555082,-0.0008380960059186648
2023-03-09,65.69910430908203,65.83634099241708,65.52527769166211,65.56187460589464,4597800.0,4.185085292354743,0.0033535561945539083,0.003347945565186805
2023-03-10,66.48591613769531,66.63230378498817,66.24804668106525,66.33953547054968,4779500.0,4.196990137828611,0.01197599018872042,0.011904845473868164
2023-03-13,67.01655578613281,67.53804952464839,66.82442724880042,67.08974960420612,7270500.0,4.204939690152036,0.007981233910329566,0.007949552323425202
2023-03-14,66.595703125,66.96166524248771,66.47676840337888,66.78783166614801,5432500.0,4.198640057822348,-0.006279831247607892,-0.006299632329688443
2023-03-15,67.28187561035156,67.56549291953239,66.9799563572676,67.3459184537197,6677200.0,4.208890892956729,0.01030355493151891,0.010250835134381298
2023-03-16,66.96167755126953,67.59295516532572,66.8610377759573,67.5472142548235,6964800.0,4.204120478903084,-0.004759053700232552,-0.004770414053645311
2023-03-17,67.44657135009766,67.62954894391287,67.23614083507717,67.23614083507717,4352700.0,4.211335748894704,0.0072413627698748595,0.007215269991619699
2023-03-20,67.15377807617188,67.55633002911814,67.11718117496855,67.50143816738574,6924500.0,4.2069851846206605,-0.004341114278529679,-0.004350564274043123
2023-03-21,66.97081756591797,67.12635619679818,66.90677471090177,66.97081756591797,3997700.0,4.204256965790073,-0.002724500623723314,-0.002728218830587714
2023-03-22,67.56549835205078,67.6295412005682,66.85187604567183,66.97081077001933,5220500.0,4.213097473353483,0.00887970025970608,0.00884050756341015
2023-03-23,67.7210464477539,67.80339126166132,67.40998310224491,67.51977386073857,5392100.0,4.215397009711315,0.0023021823193345448,0.002299536357831755
2023-03-24,67.8582763671875,68.08700185607256,67.73019065182369,67.9223192248694,4638000.0,4.217421359198364,0.0020263998658003324,0.002024349487049548
2023-03-27,67.15377807617188,67.45569727599047,67.15377807617188,67.33675560204335,5769800.0,4.2069851846206605,-0.010381906655033801,-0.010436174577703738
2023-03-28,67.03485870361328,67.12635447713333,66.97081585023774,67.02571471037928,3473300.0,4.205212763251098,-0.0017708515583994,-0.0017724213695622382
2023-03-29,67.1080551147461,67.17209797058796,66.92507752095442,66.93422849468834,4231300.0,4.206304083192106,0.0010919156472968261,0.0010913199410076402
2023-03-30,67.19951629638672,67.26355912591055,67.08058160731244,67.08058160731244,3455300.0,4.2076660495327625,0.0013628942380201625,0.0013619663406565508
2023-03-31,67.54720306396484,67.5837999743923,67.21783785026469,67.32762160140011,4549200.0,4.2128266581302505,0.005173947473738227,0.0051606085974880145
2023-04-03,67.83428955078125,67.86180369229267,67.43073014863317,67.48576542914876,5346200.0,4.217067812686898,0.004250160980678208,0.004241154556647864
2023-04-04,68.10944366455078,68.16447194652625,67.61416813429366,67.65085598810819,4126700.0,4.221115877029451,0.0040562688220320275,0.004048064342552671
2023-04-05,68.2928695678711,68.6964289247066,68.21949386708428,68.28369585589975,4345900.0,4.223805362413366,0.002693105294233611,0.0026894853839145583
2023-04-06,68.27452087402344,68.42126526033574,68.25617345230245,68.33872285506466,4381700.0,4.2235366497448625,-0.0002686765684873915,-0.000268712668503035
2023-04-10,67.81593322753906,67.91682305442947,67.69669597894615,67.89847563272697,4224300.0,4.21679717069342,-0.006716819695161802,-0.006739479051442565
2023-04-11,67.84344482421875,67.89847309228512,67.69669344605394,67.8892993817771,4401600.0,4.2172027688533404,0.00040568042597577403,0.00040559815992047277
2023-04-12,67.91680908203125,68.10941498533637,67.73336989020042,68.10941498533637,4134800.0,4.218283560364007,0.0010813757762828669,0.0010807915106667565
2023-04-13,67.88013458251953,68.13694250405732,67.82509931541068,68.06356681290623,5012700.0,4.217743423017559,-0.0005399914985320109,-0.0005401373464479775
2023-04-14,67.57748413085938,67.68754769857406,67.51328213239906,67.64168612931968,4349600.0,4.213274852579837,-0.004458601231737913,-0.004468570437722086
2023-04-17,67.21058654785156,67.39402575635516,67.19224612574637,67.3665046269619,5085500.0,4.207830773035767,-0.005429287398408311,-0.00544407954406978
2023-04-18,67.31149291992188,67.40320904798816,67.2197767918556,67.23811721847204,3728400.0,4.209330993540759,0.0015013463987323394,0.001500220504991212
2023-04-19,67.21976470947266,67.24727884319782,67.09136075376136,67.21976470947266,4611000.0,4.207967321985458,-0.001362742177748788,-0.001363671555300705
2023-04-20,67.51325225830078,67.51325225830078,67.40318873928837,67.41236244857855,3605400.0,4.212323908360925,0.004366090094135133,0.0043565863754668754
2023-04-21,67.39401245117188,67.65998700538434,67.34815090872756,67.6233061684156,3371600.0,4.210556177936081,-0.0017661689096638566,-0.00176773042484335
2023-04-24,67.6600112915039,67.68753242534238,67.52244060976872,67.52244060976872,2993000.0,4.214495330238506,0.00394692096014837,0.003939152302424809
2023-04-25,68.1002426147461,68.13693045383329,67.92597712845438,67.92597712845438,3508100.0,4.22098077577388,0.006506521575136981,0.006485445535373557
2023-04-26,67.86177062988281,68.12775219739424,67.7792282455634,68.06355023264936,5819900.0,4.217472851410066,-0.003501778785317322,-0.0035079243638138635
2023-04-27,67.56829833984375,67.71504973723188,67.53161049049672,67.69670231381248,3078100.0,4.213138913583268,-0.004324559870971467,-0.004333937826797474
2023-04-28,67.94434356689453,67.9626839928274,67.77007803181941,67.89848200582473,4469100.0,4.218688893083529,0.0055654091680599205,0.005549979500260704
2023-05-01,67.2455825805664,67.72367925185198,67.17202816736325,67.66850993468215,4546500.0,4.208351329790165,-0.010284314332070332,-0.010337563293363772
2023-05-02,67.90753936767578,67.9167354204001,67.41105773855683,67.42025379128116,4825100.0,4.218147064743367,0.009843870209857775,0.009795734953201851
2023-05-03,68.19255828857422,68.20175434189423,67.90754376645481,68.0546455469078,4205600.0,4.222335442892522,0.004197161663526572,0.004188378149154737
2023-05-04,68.10063171386719,68.38564629003798,67.94433385045319,67.96271894604641,11535800.0,4.220986489380683,-0.0013480440830218043,-0.001348953511838502
2023-05-05,67.8523941040039,67.90755640512369,67.74206248722963,67.86158314450071,3143200.0,4.217334670905294,-0.003645158695535722,-0.0036518184753893124
2023-05-08,67.53060913085938,67.67771798333528,67.50302797465419,67.57658240089214,9895900.0,4.2125809636979925,-0.004742426223771856,-0.004753707207301616
2023-05-09,67.4570541381836,67.57657480648614,67.44785808230328,67.51221644439471,3827700.0,4.211491160405241,-0.001089209672805569,-0.0010898032927517676
2023-05-10,67.87079620361328,67.9259585185532,67.71449830159251,67.74207945906248,5291800.0,4.2176058419510145,0.0061334143732714175,0.00611468154577377
2023-05-11,68.0914306640625,68.25692457040094,68.05465346103904,68.20176227313287,4745900.0,4.220851370642365,0.003250801121992275,0.003245528691350863
2023-05-12,67.73287200927734,68.09144102514966,67.73287200927734,68.04547477527659,2970500.0,4.215571616126369,-0.005265841109348246,-0.00527975451599616
2023-05-15,67.55816650390625,67.60413273844826,67.51219325483129,67.59493668572667,3268600.0,4.212988952789605,-0.0025793311310815525,-0.0025826633367644902
2023-05-16,67.39268493652344,67.41107003079159,67.26396823304363,67.36509677331983,3818500.0,4.210536479929168,-0.0024494680058145812,-0.0024524728604369272
2023-05-17,67.27316284179688,67.47543396816184,67.22719659505427,67.46623791299939,4574400.0,4.208761388054243,-0.0017735173311337338,-0.0017750918749248612
2023-05-18,66.99736022949219,67.1260769741972,66.96058301464268,67.1260769741972,3530000.0,4.204653219054965,-0.004099742016787311,-0.004108168999278128
2023-05-19,66.81346893310547,67.06171336030272,66.75830662241096,66.8594422017082,4166800.0,4.201904690952968,-0.0027447543568406285,-0.0027485281019972163
2023-05-22,66.79508972167969,67.00654994100401,66.75831250646316,66.85025203723619,5294900.0,4.201629570680333,-0.0002750824305228772,-0.0002751202726347657
2023-05-23,66.84104919433594,66.914603617302,66.63878505298301,66.71233246141323,4561100.0,4.202317400706567,0.0006880666355528753,0.000687830026234515
2023-05-24,66.65716552734375,66.8962138781324,66.64796947147697,66.87782176639885,4245100.0,4.199562550633558,-0.0027510589556659637,-0.0027548500730096848
2023-05-25,66.40892028808594,66.64796159609317,66.38133212374554,66.6203804462873,4012300.0,4.195831389147393,-0.003724209352346075,-0.0037311614861650355
2023-05-26,66.4916763305664,66.50087238708821,66.26182401927234,66.34457449889685,3783100.0,4.197076771866238,0.0012461585299303746,0.0012453827188450006
2023-05-30,66.9329833984375,66.9329833984375,66.67554296548761,66.70313112991887,3533000.0,4.203691871024804,0.006637027252510697,0.0066150991585667285
2023-05-31,67.15364837646484,67.23639183695393,66.8962149244515,66.94218117543362,4898400.0,4.206983253235175,0.003296804756389937,0.0032913822103708412
2023-06-01,67.3352279663086,67.46427506313681,67.2614847588241,67.3352279663086,3984000.0,4.209683546450719,0.0027039422910548616,0.002700293215544214
2023-06-02,66.95729064941406,67.30756029089085,66.95729064941406,67.29834766555034,4595500.0,4.204054963137603,-0.005612772516098596,-0.005628583313116664
2023-06-05,66.96653747558594,67.15088851272517,66.75452745358866,66.81905101984152,4674600.0,4.204193053966039,0.00013810036341355136,0.00013809082843607712
2023-06-06,67.05868530273438,67.06790496054653,66.85589502609729,67.00338142093821,5001900.0,4.205568136055187,0.00137602794801861,0.0013750820891482718
2023-06-07,66.68075561523438,67.06790387918046,66.63467139199341,67.01259296573772,4326500.0,4.19991638978051,-0.005635805202470756,-0.005651746274677016
2023-06-08,67.01261138916016,67.04948299741281,66.7545171639318,66.76373682413,3567600.0,4.204880831366938,0.004976784843901294,0.004964441586428059
2023-06-09,66.87434387207031,66.96651936571276,66.7821613458885,66.86512421294425,12690400.0,4.202815393909278,-0.0020633059094934403,-0.002065437457660302
2023-06-12,67.01261138916016,67.02183104935837,66.74530453627378,66.94808783285306,4632800.0,4.204880831366938,0.002067571942901525,0.002065437457660302
2023-06-13,66.7176284790039,67.21538451420152,66.6531049392119,67.16008063224791,4302500.0,4.200469213039337,-0.004401901433794375,-0.004411618327600841
2023-06-14,66.77294158935547,66.9296406150694,66.55171198918903,66.82824547312777,5986200.0,4.201297932453583,0.0008290628970568648,0.0008287194142457821
2023-06-15,67.18773651123047,67.20617582798803,66.98494622213012,67.06790908246154,5061200.0,4.207490738482937,0.006212021097197207,0.006192806029353903
2023-06-16,67.0402603149414,67.1324358054783,66.86512196014391,66.99416905340338,3905300.0,4.205293339145725,-0.0021949868226981417,-0.0021973993372119693
2023-06-20,67.1324462890625,67.24305408196392,67.07713536007155,67.08635502032675,4921700.0,4.206667478357198,0.0013750837733628174,0.0013741392114727802
2023-06-21,67.24305725097656,67.27992886119479,66.90200716340394,67.00340233336892,3678700.0,4.208313775248855,0.0016476527823490184,0.001646296891657073
2023-06-22,66.92044067382812,67.1416633066352,66.85591711290353,67.04027516736001,3975500.0,4.203504461181044,-0.004797767834146982,-0.0048093140678107105
2023-06-23,67.11399841308594,67.27991711382757,67.00339063428443,67.27070448728699,4163100.0,4.2063926423846905,0.002892356017217823,0.0028881812036463117
2023-06-26,67.19696044921875,67.2707036558679,67.13243690153556,67.20618010818471,6287800.0,4.207628015095698,0.0012361360981978375,0.0012353727110072654
2023-06-27,67.06791687011719,67.31679141493213,66.98495400015246,67.21539625860837,4816100.0,4.20570579058826,-0.0019203782170933437,-0.001922224507437953
2023-06-28,67.27992248535156,67.28914214516755,67.04948021773113,67.1600950379033,5517200.0,4.208861863543809,0.00316105859743554,0.003156072955548872
2023-06-29,66.77294158935547,66.83746513126935,66.66232678927226,66.8098131893832,5803000.0,4.201297932453583,-0.0075353965532061196,-0.007563931090225573
2023-06-30,67.00340270996094,67.02183499890336,66.7637407584657,66.82826431857512,5612300.0,4.204743404817199,0.003451414826424415,0.00344547236361592
2023-07-03,66.81302642822266,67.13646289176678,66.7945403157995,66.98860219392597,3146500.0,4.2018980679418405,-0.0028412927409428024,-0.002845336875358484
2023-07-05,66.53579711914062,66.80378937025024,66.4803528776651,66.78530325616723,4415700.0,4.197740105372436,-0.00414933021152486,-0.004157962569404816
2023-07-06,66.11070251464844,66.19386886977219,65.93511969776118,66.1476676892766,5613400.0,4.1913306477396155,-0.006388960873663252,-0.006409457632820192
2023-07-07,66.07376098632812,66.26782293478678,66.03679579847095,66.1107261741853,5726600.0,4.190771708688782,-0.0005587828735010847,-0.0005589390508333736
2023-07-10,66.30477142333984,66.37870178043433,66.11995258099053,66.12918858783715,4450800.0,4.194261861771834,0.003496250759201125,0.0034901530830522276
2023-07-11,66.4433822631836,66.49882650012242,66.32324368263458,66.3879309758586,5709100.0,4.196350190481037,0.002090510786301625,0.0020883287092026137
2023-07-12,66.97013854980469,67.01633974072682,66.7483545023703,66.79455569329244,6397500.0,4.204246826753695,0.007927896935387757,0.007896636272658242
2023-07-13,67.3767318725586,67.41368999601393,67.18266294729506,67.22887117719323,5868400.0,4.210299733871834,0.006071262977177971,0.006052907118139217
2023-07-14,67.06255340576172,67.32130265709297,67.05331034667465,67.24737228517309,7410000.0,4.20562581674865,-0.004663011370025116,-0.0046739171231839904
2023-07-17,67.13648223876953,67.17344742388215,67.00710761606945,67.07179492741949,5942700.0,4.206727595761165,0.0011023861939838397,0.0011017790125142923
2023-07-18,67.2196044921875,67.39518724361675,67.2103684897633,67.34897902996163,7748100.0,4.2079649384978515,0.001238108561040674,0.0012373427366867418
2023-07-19,67.3767318725586,67.44141916418444,67.2473502389209,67.33976669871726,11522100.0,4.210299733871834,0.0023375231312072753,0.0023347953739829563
2023-07-20,67.06255340576172,67.16420590455446,66.93317878009609,67.15496284546741,5262100.0,4.20562581674865,-0.004663011370025116,-0.0046739171231839904
2023-07-21,67.10874938964844,67.22888093427827,67.08102021745353,67.18267269767378,5170600.0,4.2063144287655225,0.0006888491645584693,0.0006886120168720922
2023-07-24,66.99786376953125,67.23813394474443,66.98862071076472,67.19192570129988,3553400.0,4.204660734845812,-0.0016523273213356893,-0.001653693919710264
2023-07-25,66.9239273071289,66.98861461182904,66.83151787904121,66.85924000242878,4200800.0,4.203556560994494,-0.0011035644756776097,-0.0011041738513180022
2023-07-26,67.14570617675781,67.16418523885781,66.9239151292409,67.08101183344243,4478200.0,4.206864977168358,0.00331389502309265,0.003308416173863904
2023-07-27,66.5727767944336,67.06255316849037,66.50808948182966,67.01634492360685,5342600.0,4.198295737142158,-0.008532628740488768,-0.008569240026200298
2023-07-28,66.80377960205078,66.82225866304498,66.63743985156003,66.69288408492837,5273200.0,4.201759659810986,0.003469928982089643,0.0034639226688284452
2023-07-31,66.9239273071289,66.98861461182904,66.81303881357866,66.81303881357866,4607900.0,4.203556560994494,0.0017985165778620082,0.0017969011835079485
2023-08-01,66.50971984863281,66.70430024030557,66.43559196536013,66.64870786246308,11078000.0,4.1973481001183535,-0.006189228205260577,-0.006208460876140798
2023-08-02,66.296630859375,66.32442705661398,66.09278265398756,66.296630859375,6546700.0,4.194139079299931,-0.0032038774143504645,-0.003209020818422559
2023-08-03,65.888916015625,65.97230458401332,65.81478813090816,65.90744445219212,5395200.0,4.18797023336568,-0.006149857669461745,-0.006168845934251266
2023-08-04,66.43560791015625,66.46341117497442,66.11130717953492,66.1298426894137,6925000.0,4.196233176451564,0.008297175421760006,0.008262943085884267
2023-08-07,66.33367156982422,66.40779945720556,66.27807918890042,66.37073551351489,4987400.0,4.194697635085959,-0.0015343630251699603,-0.0015355413656052974
2023-08-08,66.5745849609375,66.69504454757556,66.51899257893506,66.5931204677547,4338200.0,4.198322897522659,0.0036318416486216254,0.0036252624367003605
2023-08-09,66.59314727783203,66.67653588440754,66.54681556136069,66.57461176355253,4937800.0,4.198601678526175,0.00027881986655153845,0.00027878100351586
2023-08-10,66.22250366210938,66.73211711180168,66.21323590652189,66.64872851919296,5195800.0,4.193020339651281,-0.005565792140387993,-0.00558133887489376
2023-08-11,66.0093765258789,66.22249245296075,65.99084808706637,66.02791203391648,4577400.0,4.189796800509564,-0.0032183491176642764,-0.0032235391417172465
2023-08-14,65.92599487304688,66.08351136178847,65.82407077580801,65.93526262803925,7992400.0,4.18853282310837,-0.0012631789182153685,-0.00126397740119355
2023-08-15,65.77774810791016,65.9723285741308,65.75921966460537,65.81481206374649,5028100.0,4.186281606485508,-0.00224868453517002,-0.0022512166228620956
2023-08-16,65.59241485595703,65.89818709392597,65.56461866509159,65.77772750787634,5149700.0,4.183460062068927,-0.002817567601266613,-0.002821544416581112
2023-08-17,65.52755737304688,65.62021370275673,65.3978370976081,65.6016852645047,7357800.0,4.182470777414618,-0.0009887954735708915,-0.0009892846543086975
2023-08-18,65.66657257080078,65.75922893884585,65.53685224169215,65.56464844518288,5094400.0,4.184590007136884,0.002121476876705497,0.0021192297222656364
2023-08-21,65.35150146484375,65.45342554215756,65.27737357784746,65.42562935184004,4280100.0,4.179780415549885,-0.004798044021824488,-0.004809591586998785
2023-08-22,65.43489074707031,65.49975087458387,65.3051704920432,65.37003061955676,4301900.0,4.181055613865496,0.0012760117266994442,0.0012751983156107372
2023-08-23,66.0279312133789,66.03719190086265,65.75922282258135,65.76849057929219,5205800.0,4.190077852705187,0.009063061916018356,0.009022238839691
2023-08-24,65.87040710449219,66.01866293378299,65.85187866044436,65.92600657508976,4186400.0,4.187689283056946,-0.002385719285640797,-0.002388569648241301
2023-08-25,65.87040710449219,65.99086673309772,65.65729818642045,65.79628625907381,4853100.0,4.187689283056946,0.0,0.0
2023-08-28,65.9908447265625,66.01864091797833,65.88892064522133,66.01864091797833,3969000.0,4.18951601614023,0.001828402576581345,0.0018267330832841822
2023-08-29,66.39855194091797,66.41708038182553,65.88893145063722,65.90745989154478,6214600.0,4.195675248125882,0.006178239057930357,0.006159231985652269
2023-08-30,66.3707504272461,66.50047072469982,66.36148974116084,66.46341384190677,4721500.0,4.1952564538175245,-0.0004187066262621997,-0.0004187943083575618
2023-08-31,66.48194885253906,66.58387296335636,66.41708869740322,66.45415265308466,4747100.0,4.196930464987242,0.0016754131085929824,0.0016740111697171045
2023-09-01,66.16231536865234,66.49679752314209,66.08798442574599,66.47821833170994,3940700.0,4.192111046606282,-0.004807823618343199,-0.004819418380959561
2023-09-05,65.79996490478516,66.02295065854551,65.79067176420659,66.01366460655625,4634300.0,4.186619304969201,-0.005476689590565131,-0.0054917416370807715
2023-09-06,65.72563171386719,65.88358674395391,65.65130785754356,65.87429360369256,7800400.0,4.185488982039777,-0.0011296843550833158,-0.0011303229294243877
2023-09-07,65.9486312866211,65.95791733924214,65.790676240396,65.86500719290314,4742800.0,4.188876125143883,0.003392885955432412,0.0033871431041063715
2023-09-08,65.96720886230469,66.1251568160656,65.94862966892853,66.05082586538178,4270600.0,4.1891577831431865,0.0002816976686423889,0.000281657999303242
2023-09-11,65.86499786376953,65.9207425259593,65.80925320157976,65.87429100366408,4215800.0,4.18760716024832,-0.0015494213003388602,-0.0015506228948662937
2023-09-12,65.91146087646484,65.93004006890597,65.82783678900668,65.90216773594966,4246300.0,4.1883123395355,0.0007054279845482014,0.0007051792871797247
2023-09-13,66.01368713378906,66.07872496285461,65.83715284550041,65.83715284550041,6142500.0,4.1898621013409825,0.0015509633069097362,0.0015497618054824969
2023-09-14,65.90217590332031,66.09728934678442,65.88359670857665,66.06012386870695,5227300.0,4.188171459223163,-0.0016892137874794377,-0.0016906421178193298
2023-09-15,65.77210235595703,65.89288484708884,65.753516072035,65.87430565175715,4946100.0,4.186195772074648,-0.0019737367633217984,-0.0019756871485148153
2023-09-18,65.83712768554688,65.85570687735475,65.66059346472157,65.66059346472157,5882500.0,4.187183929742018,0.0009886460560122323,0.0009881576673693715
2023-09-19,65.69776153564453,65.8371302897779,65.66988920253571,65.79067167553701,4200900.0,4.185064853915379,-0.0021168321705646864,-0.0021190758266387277
2023-09-20,65.61414337158203,65.89287378631167,65.61414337158203,65.81854284028142,5518400.0,4.183791272888221,-0.0012727703670258883,-0.0012735810271582437
2023-09-21,65.2053451538086,65.30754845580222,65.19605201128441,65.28896217075386,9127100.0,4.177541446458993,-0.006230336887252386,-0.006249826429227667
2023-09-22,65.47477722167969,65.51194269617164,65.25179146331742,65.29824298999027,8149800.0,4.181664987893595,0.004132054929477658,0.004123541434601918
2023-09-25,64.99163055419922,65.20533025187203,64.98234450238805,65.14029244624798,22744300.0,4.174258500900638,-0.007379126558073934,-0.007406486992956651
2023-09-26,64.92659759521484,65.12171102665181,64.89872526052238,65.11242497414744,7329100.0,4.17325736402643,-0.0010006359038821078,-0.0010011368742084414
2023-09-27,64.6943130493164,65.14029163129402,64.56423743969566,65.13099849100995,7701800.0,4.169673300415172,-0.003577648521590704,-0.0035840636112576263
2023-09-28,64.861572265625,64.88015855138956,64.46205218477999,64.58284177647636,9004600.0,4.172255341498486,0.002585377422295032,0.0025820410833139462
2023-09-29,64.83368682861328,65.15887587789128,64.75006982533735,65.09383806803568,7650600.0,4.171825326744884,-0.000429922310509534,-0.0004300147536024923
2023-10-02,64.38834381103516,64.63058236972942,64.35107579368623,64.58399557100638,6719800.0,4.164932620005367,-0.006869006520566767,-0.006892706739516363
2023-10-03,63.86661529541016,64.34176659403622,63.84797772988645,64.26723765638708,8099500.0,4.156796772516712,-0.008102841053904797,-0.008135847488655479
2023-10-04,64.2858657836914,64.31381502281538,63.969098262755416,64.12748202322341,7915900.0,4.163339790341475,0.006564470127969457,0.006543017824762742
2023-10-05,64.33244323730469,64.42560972355945,64.25790720504197,64.40697216142013,6845000.0,4.164064064451497,0.0007245364598496007,0.0007242741100226269
2023-10-06,64.08090209960938,64.22997420180744,63.81071424548719,63.85730105446135,8385100.0,4.160146380370274,-0.00391001996873408,-0.003917684081223172
2023-10-09,64.73304748535156,64.73304748535156,64.34173697909864,64.41627299058922,3561600.0,4.170271851402098,0.010176907071758556,0.010125471031823707
2023-10-10,64.6678466796875,64.80759285154997,64.41628935404084,64.50014416530543,11555900.0,4.169264117852766,-0.001007225956399127,-0.001007733549331924
2023-10-11,64.96598815917969,64.97529983251256,64.7703292888279,64.87281456067024,18074400.0,4.173863873858282,0.004610351121925316,0.004599756005515765
2023-10-12,64.40699005126953,64.8541992609165,64.35109156561963,64.83556169360037,6144000.0,4.165222168388923,-0.00860447325976943,-0.008641705469358385
2023-10-13,64.70510864257812,64.80759390904764,64.61194215710053,64.77964467421909,5570100.0,4.169840157316782,0.0046286682714296035,0.004617988927858363
2023-10-16,64.36970520019531,64.52809604838613,64.34175596467557,64.52809604838613,4914800.0,4.164643106283886,-0.00518356972763212,-0.005197051032896027
2023-10-17,63.95047378540039,64.07158954910673,63.83866969787548,63.987741814575365,5851900.0,4.158108936682324,-0.006512868335983191,-0.006534169601561501
2023-10-18,63.67094802856445,63.86660690010106,63.568469864249145,63.82002010056422,5885900.0,4.153728383639529,-0.004370972414902585,-0.0043805530427949435
2023-10-19,63.39143371582031,63.736157470509056,63.35416570654483,63.60571588397189,9433800.0,4.149328737421917,-0.004389981952502731,-0.00439964621761213
2023-10-20,63.62436676025391,63.7082144675649,63.53120027163698,63.55914950740731,5197700.0,4.152996522133598,0.0036745192651395087,0.0036677847116806106
2023-10-23,63.86661529541016,63.959781798583,63.34487008297483,63.42872491153438,9587100.0,4.156796772516712,0.003807480490439774,0.0038002503831142675
2023-10-24,64.08090209960938,64.09022088303402,63.801402570211614,63.90388075528645,9462100.0,4.160146380370274,0.0033552240588927695,0.0033496078535621976
2023-10-25,63.59641647338867,63.83864791815969,63.54051089462454,63.82001746400319,7392400.0,4.152557124000611,-0.00756053067835416,-0.007589256369662678
2023-10-26,64.02497863769531,64.03429741748448,63.670936087169856,63.68025486695903,11426600.0,4.159273298429857,0.006738778504697063,0.006716174429245214
2023-10-27,64.02497863769531,64.02497863769531,63.83863858264342,63.97839184689577,5325500.0,4.159273298429857,0.0,0.0
2023-10-30,63.86661529541016,63.95046301582114,63.71754320381476,63.820028489749454,5905300.0,4.156796772516712,-0.002473461852776193,-0.0024765259131447337
2023-10-31,63.84798049926758,64.05295108002748,63.829350041084346,63.95046578964753,9248200.0,4.1565049531493345,-0.00029177679224723363,-0.0002918193673773217
2023-11-01,64.46751403808594,64.47686050681786,63.96291166556405,63.9909510717598,9330800.0,4.16616143859902,0.009703259742498194,0.009656485449685448
2023-11-02,64.8412857055664,64.94407546008911,64.68243140467344,64.87866444623519,8409100.0,4.171942525566111,0.005797829698530821,0.00578108696709112
2023-11-03,65.22440338134766,65.57014420824521,65.21505691516359,65.43932219872751,7995700.0,4.177833683895448,0.005908545328988657,0.005891158329337287
2023-11-06,64.94408416748047,65.10293848967186,64.88801961359333,65.06555974399151,7822000.0,4.173526656096572,-0.004297765856565161,-0.004307027798876817
2023-11-07,65.27113342285156,65.40195545635879,65.0842468404887,65.11227911491652,7986100.0,4.178549877638862,0.005035859071130799,0.0050232215422907345
2023-11-08,65.4767074584961,65.55146493688808,65.28982089178169,65.29916022963152,6543700.0,4.181694468075836,0.003149539848078753,0.003144590436973793
2023-11-09,64.99080657958984,65.44868371821426,64.96276717458852,65.41130497414562,6979700.0,4.174245822655369,-0.007420973011116216,-0.007448645420467415
2023-11-10,65.11229705810547,65.2898443507637,65.05623249379997,65.28049788029008,4381800.0,4.176113426277902,0.0018693486803682546,0.0018676036225331316
2023-11-13,65.0936050415039,65.11229085140185,64.81326798816276,64.86933254712403,6058600.0,4.175826311539959,-0.0002870735244508982,-0.0002871147379428507
2023-11-14,65.88787078857422,65.94393533641833,65.78508103134935,65.86917785311552,8237100.0,4.187954369766692,0.012201901347511646,0.012128058226733351
2023-11-15,65.52344512939453,65.6355742390474,65.439341167888,65.61688843052755,6793500.0,4.18240801950243,-0.005530997660390113,-0.005546350264262756
2023-11-16,65.9159164428711,65.98132747172244,65.794440854795,65.794440854795,5623900.0,4.188379936517228,0.005989784461142289,0.005971917014798045
2023-11-17,66.00936126708984,66.06542582760197,65.85985339596827,65.98132898683377,5657300.0,4.189796569348604,0.0014176367296621084,0.0014166328313764964
2023-11-20,66.10276794433594,66.13080020905686,65.88784916196643,65.9532601560698,6959100.0,4.191210621084321,0.0014150519782814008,0.001414051735716626
2023-11-21,66.19622802734375,66.23360676622625,66.03737373404228,66.16819575549825,5737800.0,4.192623482880713,0.0014138603558404572,0.0014128617963926615
2023-11-22,66.2522964477539,66.37377199620926,66.10278149956413,66.32705392184879,4949100.0,4.1934701276278945,0.0008470032520129234,0.0008466447471811023
2023-11-24,65.93460083007812,66.06542288495785,65.9252614899205,66.01870479636784,3534800.0,4.188663354249953,-0.004795239330704804,-0.004806773377941553
2023-11-27,66.33639526367188,66.33639526367188,66.06540475883814,66.11212996387565,5257000.0,4.194738694744902,0.006093832806074451,0.006075340494948733
2023-11-28,66.61675262451172,66.63543843468662,66.25231872732738,66.29903681739837,7051400.0,4.198956086823817,0.0042262977921168066,0.004217392078915694
2023-11-29,66.96249389648438,66.99986551303071,66.77560016741876,66.85970412781498,7615800.0,4.204132670058811,0.0051900048914339525,0.0051765832349932595
2023-11-30,66.74756622314453,66.83166305217338,66.62609064923622,66.82232371290348,9880000.0,4.200917835539151,-0.003209672472355818,-0.0032148345196594263
2023-12-01,67.29200744628906,67.32011882560192,66.72038556897978,66.73913125477793,7643500.0,4.209041469513287,0.008156720221444536,0.008123633974135736
2023-12-04,67.020263671875,67.16082774188972,66.91719097987551,67.06712074500844,11164600.0,4.204995016528149,-0.004038277125719025,-0.00404645298513806
2023-12-05,67.45132446289062,67.50754722758849,67.23579194924025,67.31076040176083,8393500.0,4.2114062186787775,0.006431797898111213,0.006411202150628625
2023-12-06,67.6480941772461,67.76053967819892,67.51690299321226,67.61060996046739,9365200.0,4.214319182412811,0.00291721053548355,0.0029129637340332692
2023-12-07,67.62934875488281,67.80739699792228,67.56375316261301,67.57312600418966,9876000.0,4.214042042010436,-0.00027710200252151207,-0.00027714040237469817
2023-12-08,67.30138397216797,67.42320233898482,67.19830414279035,67.34824103984316,7349900.0,4.209180800661648,-0.004849444638355571,-0.00486124134878807
2023-12-11,67.3107681274414,67.35761805360518,67.10460843404014,67.27328389687882,12895800.0,4.209320225745376,0.00013943480385658624,0.00013942508372810636
2023-12-12,67.50753784179688,67.52627637762917,67.27326682228039,67.34823526437786,8052300.0,4.212239263373985,0.0029233021673875648,0.0029190376286090114
2023-12-13,68.36966705322266,68.41652412618353,67.62936962663126,67.66685385512285,7172600.0,4.224929262135034,0.012770858469852264,0.012689998761048926
2023-12-14,68.88506317138672,68.99750870243705,68.68827634266341,68.74449910818856,9105500.0,4.232439364551912,0.007538373965794598,0.007510102416877551
2023-12-15,68.78196716308594,68.9037855095438,68.69762588524316,68.78196716308594,7996700.0,4.230941605396025,-0.0014966380744150243,-0.0014977591558862358
2023-12-18,68.64141082763672,68.69763358624544,68.59455376253987,68.68826789273356,6144200.0,4.2288960089841625,-0.002043505605414775,-0.00204559641186286
2023-12-19,68.77259063720703,68.84755906918834,68.72573357987292,68.74447926255984,6924100.0,4.230805273659101,0.001911088481262535,0.001909264674938349
2023-12-20,68.99749755859375,69.0349817793515,68.78197222596681,68.8850520457046,7496100.0,4.234070236672829,0.0032702988109487574,0.0032649630137280283
2023-12-21,68.9881362915039,69.17555025793244,68.88505646515284,69.13806603476984,6912600.0,4.233934552009969,-0.00013567545811199455,-0.0001356846628599584
2023-12-22,68.94208526611328,69.11124552080396,68.86690133737652,69.10184573722835,5890700.0,4.233266808181508,-0.000667520937165822,-0.0006677438284610204
2023-12-26,69.00787353515625,69.05486528590846,68.90449741944902,68.93268960192653,6394600.0,4.234220607292462,0.0009542541219782485,0.0009537991109542787
2023-12-27,69.44956970214844,69.46836210035919,69.20522550580195,69.26160987036864,7467700.0,4.24060087338776,0.0064006633499171794,0.0063802660952978485
2023-12-28,69.28041076660156,69.4401712492261,69.20522683244839,69.36498731507294,8166600.0,4.238162193315724,-0.0024357089075188743,-0.002438680072035737
2023-12-29,69.1206283569336,69.27098900760663,69.05484422790182,69.1206283569336,6939800.0,4.235853215266597,-0.0023063144098013355,-0.0023089780491272194
2024-01-02,68.82930755615234,68.94208344628059,68.78232297938266,68.84810712280733,8334200.0,4.231629636155577,-0.004214672344656556,-0.004223579111020115
2024-01-03,68.88569641113281,68.93268098607794,68.49098439597881,68.61316006469008,6477200.0,4.232448557210035,0.0008192564618563214,0.0008189210544582437
2024-01-04,68.5755844116211,68.6507683533341,68.49100068471014,68.56618462642314,5056900.0,4.227936559012961,-0.0045018344252610865,-0.004511998197074263
2024-01-05,68.36880493164062,68.76350971355497,68.31242058277643,68.37820471309547,6223400.0,4.224916652346881,-0.0030153513346570238,-0.0030199066660800966
2024-01-08,68.66954803466797,68.77292414289197,68.40641145734652,68.44400342124015,7937500.0,4.229305840911027,0.004398835160685399,0.0043891885641462736
2024-01-09,68.66012573242188,68.73530963555072,68.55674965810262,68.58494899922466,5649400.0,4.229168619260347,-0.0001372122362205408,-0.00013722165068053016
2024-01-10,68.53797912597656,68.82930788109923,68.53797912597656,68.78232330410772,6578400.0,4.227388031418503,-0.0017790035357834189,-0.0017805878418437615
2024-01-11,68.89509582519531,68.94208757471287,68.54738269052888,68.64135901962969,7537300.0,4.232584997332414,0.005210493565360963,0.005196965913911278
2024-01-12,69.03604125976562,69.2052014646357,68.93266518068214,69.0642334322553,4461200.0,4.234628705324775,0.0020457977869414723,0.002043707992361199
2024-01-16,68.54739379882812,68.8575150181234,68.46281006997634,68.80113064551252,5724700.0,4.227525386304229,-0.007078150079591561,-0.007103319020546728
2024-01-17,68.38760375976562,68.45338789627485,68.25603548674718,68.3782111473594,12370300.0,4.225191576621703,-0.002331088466053899,-0.0023338096825256116
2024-01-18,68.29363250732422,68.44400035616495,68.21844858290386,68.41580817699072,6086200.0,4.223816533933853,-0.001374097749813119,-0.0013750426878500477
2024-01-19,68.29363250732422,68.30303229036018,68.0680879039968,68.20905596980155,7883100.0,4.223816533933853,0.0,0.0
2024-01-22,68.40640258789062,68.54737064173058,68.37821041110925,68.50037890047291,10321400.0,4.225466425333942,0.001651253219753901,0.0016498914000893095
2024-01-23,68.24667358398438,68.30305796352609,68.18088941787359,68.30305796352609,6840400.0,4.223128694181101,-0.002335000787404784,-0.0023377311528411937
2024-01-24,68.10568237304688,68.53797919947549,68.08688280628297,68.53797919947549,7483800.0,4.221060651275685,-0.002065905978025362,-0.0020680429054156235
2024-01-25,68.4251937866211,68.43459356869496,68.28423290517766,68.36880943404373,8361100.0,4.225741087025343,0.004691406097719009,0.0046804357496572635
2024-01-26,68.32180786132812,68.43458372018608,68.27482329758624,68.43458372018608,9120500.0,4.224229010800705,-0.0015109336133612983,-0.0015120762246381148
2024-01-29,68.59437561035156,68.66015976571411,68.42521532942855,68.50979905485765,7677600.0,4.228210543183329,0.003989469212768215,0.003981532382624664
2024-01-30,68.71653747558594,68.77292183456689,68.481593086587,68.75412943821782,6688100.0,4.229989890428498,0.0017809312228207475,0.0017793472451685943
2024-01-31,69.00787353515625,69.15823423168119,68.86690545283415,68.97968135267874,9916600.0,4.234220607292462,0.004239678980825001,0.004230716863964368
2024-02-01,69.42445373535156,69.58467677944991,69.17940207392856,69.28307750027314,12060800.0,4.2402391647478135,0.006036705362078454,0.006018557455351292
2024-02-02,68.80239868164062,68.93434791207594,68.67987645072033,68.83067248949195,7820000.0,4.231238608890274,-0.008960172104230502,-0.009000555857539894
2024-02-05,68.25574493408203,68.4348219639823,68.1897703215967,68.40654815730194,7577100.0,4.223261605380909,-0.007945271647984864,-0.0079770035093647
2024-02-06,68.5761947631836,68.64216937237397,68.33114313303656,68.35941693830486,8310500.0,4.2279454593942205,0.004694840403705713,0.004683854013311617
2024-02-07,68.44426727294922,68.67046497759681,68.43484027130275,68.47254108719325,9257500.0,4.226019797649377,-0.0019238088478074067,-0.0019256617448437652
2024-02-08,68.26519012451172,68.38771238300752,68.22748930866022,68.33116475457798,7987500.0,4.223399975227859,-0.002616393681641127,-0.0026198224215177035
2024-02-09,68.2086410522461,68.23691486586237,68.13323942213921,68.17094023719265,5940700.0,4.222571258469278,-0.0008283734676851617,-0.0008287167585807609
2024-02-12,68.22747039794922,68.32171881610728,68.15206878714542,68.28401801070538,6063000.0,4.222847275509379,0.0002760551363090169,0.00027601704010038475
2024-02-13,67.63370513916016,67.85990280177172,67.614851139371,67.84105599267662,12938800.0,4.214106455524007,-0.008702730078160914,-0.008740819985371573
2024-02-14,67.8881607055664,67.94470831029751,67.68080990062919,67.69966389600113,6915700.0,4.217861655673264,0.0037622597473063735,0.0037552001492571208
2024-02-15,68.07667541503906,68.18034364312346,67.96357299709221,68.15206983631013,6733900.0,4.220634649568598,0.002776842199190721,0.0027729938953333644
2024-02-16,67.8598861694336,67.86931316701764,67.72793696602619,67.7750647632541,5029200.0,4.2174450819222224,-0.003184486379274265,-0.0031895676463751244
2024-02-20,67.9447250366211,68.05782746461873,67.90703141798268,67.9730060366411,7605000.0,4.218694507511981,0.0012502064470854002,0.0012494255897586015
2024-02-21,67.75621795654297,68.02011639135554,67.72794415148348,68.02011639135554,6625600.0,4.215916233504825,-0.002774418175605531,-0.002778274007155801
2024-02-22,67.78450775146484,67.87875618745998,67.70910612639084,67.79393475227278,11884200.0,4.216333669595489,0.0004175232292336073,0.00041743609066369203
2024-02-23,68.02954864501953,68.09552325881901,67.79392399706514,67.79392399706514,6147200.0,4.219942149688768,0.003614998495720334,0.003608480093278743
2024-02-26,67.90704345703125,68.04841252872355,67.793941008982,68.04841252872355,5255800.0,4.218139761983469,-0.0018007643800125317,-0.0018023877052986137
2024-02-27,67.80335998535156,67.96358304143553,67.77508617435963,67.87875441776518,5534300.0,4.216611751024497,-0.0015268441446032455,-0.001528010958971926
2024-02-28,67.95414733886719,67.98242114623845,67.82219811067218,67.85989891739841,5255300.0,4.218833173890833,0.002223892054143084,0.002221422866336198
2024-02-29,68.06725311279297,68.19920234748926,68.02012530438972,68.04839911315408,6002900.0,4.220496232786255,0.0016644425447907008,0.0016630588954216208
2024-03-01,68.35269927978516,68.3999592849607,67.87067462827919,67.99354775738986,6366800.0,4.224681054413361,0.004193590220530563,0.0041848216271063166
2024-03-04,68.19200897216797,68.2676220763356,68.14474897934758,68.17310209069481,26404700.0,4.222327387488347,-0.0023508992228593595,-0.002353666925014153
2024-03-05,68.56060791015625,68.63622100778251,68.41883515482247,68.47554137261123,6208600.0,4.227718141084465,0.0054053098529289745,0.005390753596118181
2024-03-06,68.6834945678711,68.81581392332323,68.62678833292419,68.63624177570335,28955300.0,4.229508916619971,0.0017923799315764377,0.001790775535505773
2024-03-07,68.79690551757812,68.85361174532841,68.67403962049812,68.84415830374898,7495500.0,4.231158765985581,0.0016512111158666354,0.0016498493656103008
2024-03-08,68.86307525634766,68.96704149633432,68.8158152524031,68.9103352602922,7187700.0,4.232120116459316,0.0009618127192163595,0.0009613504737346901
2024-03-11,68.83472442626953,68.91033755074838,68.76856474506666,68.90088410747242,5626200.0,4.231708333111375,-0.0004116985768147785,-0.0004117833479408972
2024-03-12,68.62679290771484,68.73075915262413,68.5700866689878,68.72130570921477,4699400.0,4.228683025648191,-0.0030207358319187527,-0.0030253074631838572
2024-03-13,68.51337432861328,68.63624746233056,68.49447465235313,68.56063433556065,6123200.0,4.22702897188341,-0.001652686571760431,-0.001654053764781338
2024-03-14,68.1069564819336,68.33379584124745,68.09751025011018,68.33379584124745,5214000.0,4.2210793589212825,-0.0059319490634102134,-0.005949612962127482
2024-03-15,68.06914520263672,68.15421175919752,68.02189241420382,68.07859864466869,4783900.0,4.220524029758517,-0.0005551749960652774,-0.0005553291627657941
2024-03-18,67.98408508300781,68.08805131158553,67.95573196809814,68.05969819667587,5284200.0,4.21927363488685,-0.0012496134537268722,-0.0012503948716666713
2024-03-19,68.16366577148438,68.22982544453473,68.06914577210084,68.09750609843402,4560100.0,4.2219116629335005,0.002641510704413985,0.0026380280466504757
2024-03-20,68.28654479980469,68.4188641713365,68.078612298579,68.21093167011081,5287200.0,4.223712745702418,0.0018027056926817053,0.0018010827689174391
2024-03-21,68.34324645996094,68.46611959019239,68.27708677863033,68.42831302787998,5492900.0,4.224542750094412,0.0008303489409586806,0.0008300043919939881
2024-03-22,68.57007598876953,68.63623566060114,68.51336254801141,68.62678221866423,4169400.0,4.227856229488302,0.0033189750349580383,0.003313479393890262
2024-03-25,68.43775939941406,68.52281874767937,68.39049939869088,68.52281874767937,7950500.0,4.22592471031471,-0.0019296549908612848,-0.0019315191735920223
2024-03-26,68.49445343017578,68.5133531005801,68.35268066412493,68.46610031913809,7603100.0,4.226752770167534,0.0008284027890341772,0.0008280598528234151
2024-03-27,68.73074340820312,68.7590965210717,68.54171063764122,68.58897063299742,7825200.0,4.230196601431821,0.0034497680643326145,0.003443831264287489
2024-03-28,68.64566802978516,68.7590876775347,68.58896181134136,68.65512146981311,5326400.0,4.22895802796199,-0.0012378067542888616,-0.001238573469831472
2024-04-01,68.1773910522461,68.43334471378687,68.12051567518036,68.3954253849522,6157500.0,4.222113000390138,-0.006821653732554278,-0.006845027571851681
2024-04-02,68.10157012939453,68.1110517721655,67.85510527634433,67.9499000069309,9043000.0,4.221000269121607,-0.001112112412653965,-0.0011127312685310642
2024-04-03,68.14893341064453,68.15841504817021,67.83610446363002,67.92142473662051,5419200.0,4.221695507405903,0.0006954800184491017,0.0006952382842957405
2024-04-04,68.29114532470703,68.3101013719072,68.12999361020343,68.3101013719072,12412900.0,4.2237801143173055,0.002086781214983624,0.0020846069114028865
2024-04-05,67.94989013671875,68.18688054494777,67.94989013671875,68.03520321214202,11531700.0,4.218770523770514,-0.004997063475296826,-0.005009590546791287
2024-04-08,67.89300537109375,67.96883679464433,67.84560440304888,67.88352373101031,13873100.0,4.217933015577873,-0.0008371575805427023,-0.0008375081926415007
2024-04-09,68.13946533203125,68.18686629672153,68.07310832088791,68.08258996030033,8886200.0,4.221556565592573,0.0036301230088486847,0.003623550014700605
2024-04-10,67.34317779541016,67.68444447329476,67.31474011098167,67.66548119542816,8196500.0,4.209801602928532,-0.011686143011849781,-0.011754962664041635
2024-04-11,67.34317779541016,67.52329277328576,67.21994541876293,67.48537344992398,16574100.0,4.209801602928532,0.0,0.0
2024-04-12,67.4948501586914,67.63704581805543,67.48537575180636,67.55173276186001,12479100.0,4.21205130102264,0.002252230563607016,0.0022496980941086875
2024-04-15,67.04932403564453,67.1725564342658,66.95452209414987,67.16307479364178,8079200.0,4.205428528180143,-0.006600890616089483,-0.006622772842497682
2024-04-16,66.87867736816406,66.93555273585363,66.75543776167497,66.850232451948,14378900.0,4.202880192387176,-0.0025450915417096764,-0.0025483357929667605
2024-04-17,67.20099639892578,67.24839737127793,66.98296928380103,67.08723840470442,6568500.0,4.207688074784147,0.004819458808782429,0.004807882396971053
2024-04-18,67.02086639404297,67.20098136985199,66.96399102583858,67.19149973102748,6349500.0,4.205004009621055,-0.002680466280789995,-0.002684065163092164
2024-04-19,67.106201171875,67.19151424260694,67.04932579138705,67.16307655236295,8338300.0,4.2062764565759405,0.0012732568589954862,0.0012724469548857087
2024-04-22,67.13463592529297,67.1915113032929,67.03984121783556,67.07776054729304,5938300.0,4.206700094486104,0.0004237276573761939,0.00042363791016342134
2024-04-23,67.25785827636719,67.40953557154315,67.03034956597475,67.09670657452136,6044400.0,4.208533863348514,0.0018354512447396054,0.0018337688624097126
2024-04-24,67.08723449707031,67.15359151507444,66.95452046106206,67.15359151507444,4616600.0,4.20599377993328,-0.0025368601330683083,-0.002540083415233596
2024-04-25,66.89764404296875,66.91660009108688,66.70805463229787,66.78388605714277,5367500.0,4.2031637504149595,-0.0028260287597611233,-0.002830029518320565
2024-04-26,67.04932403564453,67.14411874476649,67.02087911377251,67.02087911377251,4256600.0,4.205428528180143,0.0022673443115328595,0.00226477776518319
2024-04-29,67.2483901977539,67.2863095251161,67.13463221566734,67.16306990309593,4799500.0,4.208393080615572,0.0029689510665842356,0.0029645524354293684
2024-04-30,66.99244689941406,67.15359864132921,66.93557151576714,67.04932951543428,6605800.0,4.2045798801915755,-0.0038059394074297925,-0.0038132004239965767
2024-05-01,67.23395538330078,67.44314153021836,67.0342796760631,67.129362309842,8119200.0,4.208178408355861,0.0036050106402194526,0.0035985281642858524
2024-05-02,67.50019073486328,67.52871480001734,67.17690832399727,67.2149428289827,6014800.0,4.21213042357617,0.003959834730006495,0.003952015220308525
2024-05-03,67.84249877929688,68.0326713175499,67.68085756253724,67.9375814212531,7256900.0,4.217188824226553,0.005071215958161623,0.005058400650383099
2024-05-06,67.9090347290039,67.95657966131186,67.83296573904643,67.89002110868361,5584300.0,4.21816908505036,0.000980741436477528,0.0009802608238071997
2024-05-07,68.04215240478516,68.20380082338474,67.99461472641676,68.11822139538046,4635400.0,4.220127401430378,0.001960235133844357,0.001958316380017422
2024-05-08,67.88053131103516,67.95660032412209,67.88053131103516,67.90905537735766,6774500.0,4.217749267545693,-0.0023753083645636774,-0.0023781338846848854
2024-05-09,68.06117248535156,68.09920698020537,67.85198639082472,67.89002088567852,4525200.0,4.220406896155515,0.0026611632352830927,0.0026576286098221047
2024-05-10,67.87101745605469,67.96610734479934,67.8424933911673,67.9470864653144,5562000.0,4.217609101852079,-0.00279388412442938,-0.00279779430343563
2024-05-13,67.92807006835938,68.08020082633111,67.91855962900499,68.08020082633111,5600500.0,4.2184493522057664,0.0008406034629084846,0.0008402503536872885
2024-05-14,68.12776184082031,68.17529954012751,68.02316874626652,68.1087409576243,4272500.0,4.221384792944336,0.002939753363520925,0.0029354407385699943
2024-05-15,68.56513977050781,68.61268471855534,68.40349855409112,68.47956031489038,4208200.0,4.227784238960756,0.006419966220370332,0.006399446016419397
2024-05-16,68.45101165771484,68.61266007040214,68.43199803793055,68.58412875921876,4359500.0,4.226118331138973,-0.001664520967578631,-0.001665907821783108
2024-05-17,68.27987670898438,68.45102834612172,68.27037352394433,68.39398021852251,4373500.0,4.2236150922565425,-0.0025001083926445844,-0.002503238882430203
2024-05-20,68.21331024169922,68.27036561703012,68.2038070577598,68.24183430219523,3699600.0,4.222639710641537,-0.0009749060849782998,-0.0009753816150057659
2024-05-21,68.35592651367188,68.39396100616709,68.31789202117666,68.39396100616709,4612300.0,4.224728267731008,0.002090739644027284,0.002088557089471088
2024-05-22,68.2703628540039,68.34642459413529,68.19429385953393,68.21330748098212,4306200.0,4.223475746400742,-0.001251737252816798,-0.0012525213302660987
2024-05-23,68.07067108154297,68.3178916542653,67.99460935129872,68.2893675986315,3589900.0,4.220546446108824,-0.0029250140780411327,-0.0029293002919175137
2024-05-24,68.1467514038086,68.16577228028743,68.01363428581219,68.051668784431,4025200.0,4.22166348868368,0.0011176666992820383,0.0011170425748554536
2024-05-28,67.82347869873047,68.21331966995686,67.80445781954485,68.21331966995686,4743400.0,4.216908428492197,-0.004743772790613998,-0.004755060191482308
2024-05-29,67.57626342773438,67.7093805752682,67.48118078725885,67.6998701349185,4877500.0,4.213256788661566,-0.003644980701951517,-0.003651639830631659
2024-05-30,67.87101745605469,67.90905196068455,67.7569211965051,67.8139693262799,3723200.0,4.217609101852079,0.004361798261241834,0.004352313190513435
2024-05-31,68.11824035644531,68.15627486233006,68.02315771890355,68.0326681589598,4193000.0,4.221245023934795,0.003642540065804889,0.0036359220827160144
2024-06-03,68.498779296875,68.50831889761379,68.22218908811689,68.26034021448869,4798900.0,4.226815924625816,0.005586447013875118,0.005570900691020952
2024-06-04,68.75629425048828,68.80398498033612,68.58462508683702,68.63230854010112,5298400.0,4.23056828509036,0.0037594093830082276,0.003752360464543969
2024-06-05,68.94705963134766,68.95659923398135,68.6704693676489,68.84214583213141,5506400.0,4.233338958389419,0.002774515161686697,0.002770673299059112
2024-06-06,68.95658874511719,68.98520027208143,68.83259575949393,68.83259575949393,4119700.0,4.233477157978725,0.0001382091393089535,0.00013819958930572085
2024-06-07,68.4034194946289,68.50833329505382,68.39387989188532,68.50833329505382,3826500.0,4.225422815990449,-0.00802199268488979,-0.008054341988275482
2024-06-10,68.29847717285156,68.33662829130921,68.23171453469614,68.30801677161143,3925100.0,4.223887470176667,-0.00153416777337545,-0.0015353458137825626
2024-06-11,68.57508850097656,68.6037000295099,68.34618899612583,68.36526092295337,4073200.0,4.227929327394858,0.0040500365392472926,0.0040418572181915025
2024-06-12,68.88983154296875,69.22364484494727,68.880291941031,69.07104032028039,4495700.0,4.232508584297553,0.004589757722116561,0.00457925690269434
2024-06-13,69.19502258300781,69.28085715738112,69.04241808201111,69.10918073205139,4339600.0,4.2369289320454655,0.004430131896152378,0.004420347747912778
2024-06-14,69.29994201660156,69.36670467209298,69.24271168576342,69.29994201660156,3527000.0,4.238444069494231,0.0015162858494321974,0.0015151374487656355
2024-06-17,69.04241943359375,69.06149863488339,68.94704525689531,69.02334750888737,4019000.0,4.234721090100803,-0.0037160576980875826,-0.0037229793934283606
2024-06-18,69.28085327148438,69.3762274409663,69.11871645570682,69.12825605562982,8491900.0,4.238168580452648,0.003453439781610612,0.003447490351844884
2024-06-20,69.14734649658203,69.17595802743053,69.00428156575494,69.05197230155885,4227800.0,4.2362396842231185,-0.0019270371047420687,-0.0019288962295291867
2024-06-21,69.16641998291016,69.31902451965236,69.08058538843129,69.2808733854668,4115300.0,4.236515484484141,0.0002758382974112905,0.00027580026102214106
2024-06-24,69.20455169677734,69.22363089680849,69.10917752636998,69.18547977332898,31937200.0,4.23706663642547,0.0005513038534683545,0.0005511519413294863
2024-06-25,69.24270629882812,69.25224589932293,69.12826019922291,69.21409477392682,5958500.0,4.237617815315816,0.0005513308173421549,0.0005511788903458381
2024-06-26,68.91842651367188,68.97564955838128,68.88981499131717,68.9565776356723,5910600.0,4.232923580779139,-0.00468323383775282,-0.0046942345366769445
2024-06-27,69.04241943359375,69.10918208494098,69.01380790824254,69.05195903423856,5514800.0,4.234721090100803,0.0017991258099498975,0.0017975093216637816
2024-06-28,68.7181625366211,69.19504081299851,68.7181625366211,69.19504081299851,4824500.0,4.2300135389107965,-0.004696488037829183,-0.0047075511900063205
2024-07-01,68.35555267333984,68.65213177567195,68.30772251416916,68.47992714492055,4960000.0,4.224722798690159,-0.005276768904989404,-0.005290740220637247
2024-07-02,68.55646514892578,68.63299486449891,68.47035918282027,68.58516470463714,6080100.0,4.227657714455756,0.0029392268473940053,0.0029349157655964575
2024-07-03,68.94872283935547,68.97742240266916,68.69998112568119,68.74781859718627,4438600.0,4.233363081070738,0.005721673216050105,0.005705366614982665
2024-07-05,69.264404296875,69.31223444983883,69.0921996884704,69.1304681902237,4201700.0,4.2379311277245595,0.004578496084039818,0.004568046653821156
2024-07-08,69.264404296875,69.31223444983883,69.15916774179605,69.25483534669408,4742300.0,4.2379311277245595,0.0,0.0
2024-07-09,69.23572540283203,69.28355557006671,69.08265135014692,69.23572540283203,8533200.0,4.237516992452411,-0.0004140495299728153,-0.00041413527214828605
2024-07-10,69.2931137084961,69.33138221569479,69.18787713844253,69.28354475695356,5591500.0,4.238345531972632,0.0008288828539047,0.0008285395202207724
2024-07-11,69.63751983642578,69.78102490721166,69.61838193420307,69.67578834190009,4978100.0,4.243303500199534,0.004970279288913915,0.0049579682269023095
2024-07-12,69.81932067871094,69.81932067871094,69.64711598631229,69.6949461626056,4656800.0,4.245910772020719,0.0026106737102671307,0.002607271821184476
2024-07-15,69.59925079345703,69.75232481417211,69.58012019035317,69.65664990173966,4557200.0,4.242753802820612,-0.003151991212670291,-0.003156969200106552
2024-07-16,69.86713409423828,69.87670304679098,69.65666093191203,69.66622988446473,4636600.0,4.2465953540365255,0.0038489394314922265,0.0038415512159133414
2024-07-17,69.9341049194336,69.97237343217991,69.73320070174479,69.7810381674208,8365100.0,4.2475534403995745,0.0009585454743996635,0.0009580863630489489
2024-07-18,69.7523422241211,69.94367749880054,69.71407370939063,69.81931030015619,7673700.0,4.244951000411808,-0.0025990565765000584,-0.002602439987766658
2024-07-19,69.570556640625,69.82885994692201,69.55141873706427,69.82885994692201,5593100.0,4.242341441062446,-0.002606157409194898,-0.002609559349362023
2024-07-22,69.54185485839844,69.69492158712697,69.4557488930744,69.67579098315018,5055700.0,4.241928799482524,-0.00041255645509385985,-0.0004126415799214911
2024-07-23,69.55142211914062,69.67579660141851,69.54186046586692,69.58012897587764,6981700.0,4.242066365595929,0.00013757557605664772,0.0001375661134046524
2024-07-24,69.35052490234375,69.68536527495533,69.35052490234375,69.63753510685237,5080200.0,4.239173715619634,-0.002888470295441814,-0.002892649976295125
2024-07-25,69.50359344482422,69.65666018917433,69.4270564231631,69.4270564231631,4567700.0,4.2413784554762035,0.0022071720826339902,0.0022047398565696597
2024-07-26,69.78103637695312,69.80016698334919,69.68536144805596,69.73319891250455,3692700.0,4.245362287711294,0.003991778243079613,0.003983832235090468
2024-07-29,69.86713409423828,69.97237067540141,69.80016602431377,69.88627199934369,5185000.0,4.2465953540365255,0.001233826864079024,0.0012330663252315688
2024-07-30,69.95323181152344,70.00106197069636,69.80972673606199,69.97236241539834,4282400.0,4.2478269017815125,0.0012323064113239912,0.001231547744986905
2024-07-31,70.33589935302734,70.33589935302734,70.02019695891903,70.20196323456418,6041400.0,4.253282327834775,0.0054703339873551915,0.0054554260532624355
2024-08-01,70.59882354736328,70.70438170575021,70.47407632439513,70.53165083941488,8733700.0,4.257013480725275,0.0037381223067367575,0.003731152890500411
2024-08-02,71.40492248535156,71.4337097505703,71.01147700395404,71.13622426032792,6476300.0,4.268366809340994,0.011418022248592896,0.011353328615718361
2024-08-05,71.3377456665039,71.77917482409475,71.19380933389641,71.76957662816146,8354200.0,4.267425579578697,-0.0009407869445056116,-0.0009412297622963806
2024-08-06,70.89633178710938,71.28017913345926,70.89633178710938,71.26099006071739,6484400.0,4.261218694359145,-0.006187662299536267,-0.006206885219552483
2024-08-07,70.72360229492188,70.8963332382509,70.61804408948306,70.82916050036069,5907200.0,4.258779354460315,-0.0024363671269506115,-0.0024393398988298287
2024-08-08,70.61802673339844,70.65641219151289,70.50287768033263,70.53166494359908,4357500.0,4.257285448073582,-0.0014927910640522013,-0.0014939063867327462
2024-08-09,70.8675308227539,70.95389993660008,70.8291453634087,70.91551447725487,6093100.0,4.260812371277628,0.0035331501161510737,0.0035269232040455734
2024-08-12,70.9922866821289,71.03066482089166,70.761973921885,70.82914664663667,4822900.0,4.262571232859876,0.001760409286546638,0.001758861582247917
2024-08-13,71.26097869873047,71.27056957293262,71.14582231680251,71.19380597292533,4049000.0,4.266348894278304,0.0037848057748111064,0.0037776614184279467
2024-08-14,71.39532470703125,71.47209562891517,71.26097925437344,71.30895558959233,6333600.0,4.268232386907931,0.001885267516023914,0.0018834926296271703
2024-08-15,71.09784698486328,71.09784698486328,70.92512337366577,70.97309971412767,5108300.0,4.264057054843856,-0.004166627484203822,-0.004175332064074944
2024-08-16,71.25137329101562,71.25137329101562,71.05945332850696,71.22258602876705,4647700.0,4.2662140932228825,0.002159366459929979,0.002157038379026588
2024-08-19,71.3377456665039,71.41451659141347,71.21299840448462,71.24178567100613,4964700.0,4.267425579578697,0.001212220501849215,0.001211486355814806
2024-08-20,71.54885864257812,71.56805503353067,71.40492231682414,71.48168591680026,4444000.0,4.2703805539895265,0.0029593446513034305,0.0029549744108292586
2024-08-21,71.70240783691406,71.81755690932377,71.49129144245791,71.6352351042488,4541800.0,4.272524329146507,0.002146074685873023,0.0021437751569806096
2024-08-22,71.4145278930664,71.5680697671842,71.32816607983479,71.54887337227971,3999700.0,4.268501320539627,-0.004014927148645153,-0.004023008606879763
2024-08-23,71.73118591308594,71.75997317749945,71.47209321208653,71.5680532005575,4292000.0,4.272925603015559,0.004434084063311028,0.00442428247593174
2024-08-26,71.65442657470703,71.82715751038297,71.65442657470703,71.82715751038297,4427200.0,4.27185493289211,-0.0010700971606953935,-0.0010706701234495242
2024-08-27,71.65442657470703,71.68321384377319,71.48169563903109,71.50089203259452,3715900.0,4.27185493289211,0.0,0.0
2024-08-28,71.60645294189453,71.71201114664922,71.58725654760498,71.65442928505983,5179900.0,4.271185194792391,-0.000669513875217187,-0.0006697380997184865
2024-08-29,71.50086975097656,71.54884607737642,71.41450064941405,71.50086975097656,3840800.0,4.2697096139753,-0.001474492682993822,-0.0014755808170914264
2024-08-30,71.35694122314453,71.62563213590467,71.31855576113905,71.53927033735103,5037400.0,4.267694623327625,-0.0020129619168732793,-0.0020149906476749635
2024-09-03,71.66110229492188,71.76698228570801,71.54560219122621,71.6226071560884,6220100.0,4.2719480940487875,0.004262529567042206,0.004253470721162778
2024-09-04,71.97874450683594,72.00761953365827,71.68035943820793,71.69960700822354,7338600.0,4.276370860248641,0.004432561065092155,0.0044227661998537116
2024-09-05,72.1520004272461,72.18087545343448,71.93062033073672,72.12312540105772,9994300.0,4.27877501078488,0.0024070428235061225,0.0024041505362388804
2024-09-06,72.23863983154297,72.53702492245986,72.06538231406901,72.19050988751194,22536000.0,4.279975080464459,0.0012007900513337777,0.0012000696795793075
2024-09-09,72.33488464355469,72.39263469533984,72.13275211870902,72.21937719638674,5040900.0,4.281306511327461,0.0013323176105772827,0.0013314308630016924
2024-09-10,72.57551574707031,72.59476331543085,72.32525329679981,72.36375577711813,5653900.0,4.284627616286688,0.0033266259385271724,0.0033211049592267727
2024-09-11,72.5370101928711,72.68139265204705,72.41188264483696,72.46000523549766,6471000.0,4.284096917026186,-0.0005305584645572958,-0.0005306992605023098
2024-09-12,72.46000671386719,72.56588669651666,72.37338164275239,72.50813664910679,5685400.0,4.283034778123112,-0.0010615750332024776,-0.001062138903073162
2024-09-13,72.61402130126953,72.69101892156839,72.53701633737312,72.63326887044485,4786700.0,4.285158034054866,0.0021255116358258608,0.0021232559317532207
2024-09-16,72.80653381347656,72.83540884199142,72.61402872764522,72.67177878467496,4734900.0,4.287805701360451,0.0026511754721352254,0.0026476673055855215
2024-09-17,72.71026611328125,72.8257735468602,72.6717636354216,72.80651863613198,5398400.0,4.2864825865821174,-0.0013222398478952568,-0.0013231147783336894
2024-09-18,72.48887634277344,72.83539128863828,72.47925623131913,72.59475631754306,5695700.0,4.283433120334231,-0.0030448213483759146,-0.0030494662478863788
2024-09-19,72.48887634277344,72.52737881938026,72.35412134644784,72.4022512781055,5135600.0,4.283433120334231,0.0,0.0
2024-09-20,72.47926330566406,72.56588837878705,72.32525338420463,72.40225834493434,4265000.0,4.283300497577993,-0.0001326139622294109,-0.00013262275623837638
2024-09-23,72.4311294555664,72.53700943494933,72.23862440774118,72.36375195446789,6632500.0,4.282636171839159,-0.000664105123346248,-0.0006643257388336821
2024-09-24,72.51776123046875,72.54664359955075,72.257878657511,72.3060085957168,5017900.0,4.283831514346543,0.0011960572139839698,0.0011953425073842894
2024-09-25,72.24825286865234,72.41189025617032,72.24825286865234,72.41189025617032,4793100.0,4.280108144951402,-0.0037164462504555296,-0.003723369395141063
2024-09-26,72.24825286865234,72.35413286027081,72.11349785088296,72.3252578341199,4919700.0,4.280108144951402,0.0,0.0
2024-09-27,72.46000671386719,72.50813664910679,72.33487916328014,72.41188412222466,3927900.0,4.283034778123112,0.0029309199434872646,0.002926633171710158
2024-09-30,72.2963638305664,72.44074626701904,72.21935888531223,72.43111881296333,5661900.0,4.280773835100082,-0.0022583890165368548,-0.0022609430230300376
2024-10-01,72.50971221923828,72.65452073189361,72.45179176028292,72.52901658380111,6267100.0,4.283720514533235,0.0029510251604336624,0.0029466794331529655
2024-10-02,72.37457275390625,72.4035329886588,72.18149224677555,72.25872444962783,6902500.0,4.2818550326481875,-0.0018637429551978668,-0.0018654818850478705
2024-10-03,72.05599212646484,72.25872112567522,72.05599212646484,72.2394167584843,7733800.0,4.277443485211768,-0.004401830854665945,-0.004411547436419028
2024-10-04,71.58296966552734,71.72777822191051,71.54435355947389,71.6022740359195,5218300.0,4.270857191841474,-0.00656465127990058,-0.006586293370294705
2024-10-07,71.37057495117188,71.4574556538939,71.33195885042826,71.3802308176748,7044200.0,4.26788566887279,-0.0029671123641263897,-0.0029715229686839706
2024-10-08,71.47677612304688,71.47677612304688,71.26439122563264,71.32231170119324,8642400.0,4.269372587470065,0.0014880246088484483,0.001486918597275455
2024-10-09,71.28369140625,71.38023534686896,71.24508266832471,71.38023534686896,4997800.0,4.266667569226936,-0.0027013629778780412,-0.002705018243129409
2024-10-10,71.25471496582031,71.29333106023232,71.07129772394691,71.23541060124776,4579000.0,4.266260991918175,-0.0004064946674064984,-0.00040657730876070275
2024-10-11,71.2643814086914,71.36091797641714,71.17750070731866,71.27403727504438,8508000.0,4.266396643113445,0.0001356603963083014,0.00013565119526948166
2024-10-14,71.21611785888672,71.21611785888672,71.03270056811101,71.05200493783045,3380100.0,4.265719167221673,-0.0006772464567944558,-0.000677475891771806
2024-10-15,71.4960708618164,71.52503109569544,71.29334185939516,71.428494527676,4456200.0,4.269642495208402,0.003931034312828041,0.003923327986729674
2024-10-16,71.59261322021484,71.6698380537708,71.54434125463298,71.57330148787496,7437800.0,4.270991901329051,0.0013503169787474345,0.0013494061206484886
2024-10-17,71.24507141113281,71.42848866573681,71.20645531404055,71.42848866573681,4250400.0,4.266125643579102,-0.00485443670023622,-0.004866257749949199
2024-10-18,71.28369140625,71.41885145006282,71.28369140625,71.34161924367508,3930300.0,4.266667569226936,0.0005420725160667494,0.0005419256478340628
2024-10-21,70.80101013183594,71.10028312817695,70.78170576042822,71.10028312817695,5259900.0,4.259873267996708,-0.006771272150641439,-0.006794301230227617
2024-10-22,70.82996368408203,70.94580462008436,70.74307561681222,70.90718851966089,4633000.0,4.26028212704596,0.00040894264350432863,0.0004088590492514754
2024-10-23,70.65618896484375,70.82995771948221,70.54999653893871,70.82030185387245,6429400.0,4.257825705645495,-0.0024534068662431796,-0.002456421400464315
2024-10-24,70.77204132080078,70.8975454981943,70.6368886415067,70.74308108456185,6219500.0,4.25946402610862,0.0016396632432960079,0.0016383204631242876
2024-10-25,70.62723541259766,70.93615685391812,70.59826781302887,70.93615685391812,4641400.0,4.257415840825486,-0.002046089182969002,-0.0020481852831339964
2024-10-28,70.54035186767578,70.743080886048,70.42450355777653,70.70446478274826,4582800.0,4.256184912996142,-0.0012301705484337733,-0.001230927829343642
2024-10-29,70.5982666015625,70.60792246791974,70.27004079809667,70.3762332322222,5543800.0,4.257005591811981,0.0008210156648404965,0.0008206788158391376
2024-10-30,70.53069305419922,70.88788647084912,70.4920769525126,70.73342206410268,4610300.0,4.25604797754639,-0.0009571558993742846,-0.0009576142655909337
2024-10-31,70.52104187011719,70.62723430439874,70.30865700155408,70.42449793693903,6115700.0,4.255911131528832,-0.00013683665456987182,-0.0001368460175585895
2024-11-01,70.2479476928711,70.77088614874789,70.21889678782146,70.73214914590578,6409800.0,4.2520310934507535,-0.0038725204563634374,-0.0038800380780781296
2024-11-04,70.5287857055664,70.70309852489227,70.40288859874181,70.519099607735,6860100.0,4.256020934363618,0.003997810924287082,0.003989840912864473
2024-11-05,70.7031021118164,70.72246692013375,70.30605335219238,70.30605335219238,6236900.0,4.258489449051926,0.0024715639792483035,0.002468514688308332
2024-11-06,70.12206268310547,70.29636812510667,69.94774985277593,69.97680075977613,6382500.0,4.250237476093645,-0.008218018889638357,-0.008251972958281506
2024-11-07,70.64498901367188,70.72246301932456,70.20921066144919,70.20921066144919,6590200.0,4.25766717970317,0.007457372338426582,0.00742970360952544
2024-11-08,70.78057861328125,70.92584055508655,70.65468887082561,70.65468887082561,5398500.0,4.259584649697145,0.001919309515118428,0.0019174699939750184
2024-11-11,70.64498901367188,70.69341211428677,70.54815020076992,70.69341211428677,4372000.0,4.25766717970317,-0.0019156328228141506,-0.0019174699939750184
2024-11-12,70.21890258789062,70.5191051493039,70.17047948325629,70.44163113722033,7197800.0,4.251617542419512,-0.006031375073167422,-0.006049637283657816
2024-11-13,70.18985748291016,70.61594980793718,70.12206956381524,70.61594980793718,5458100.0,4.251203820293056,-0.0004136365552582788,-0.00041372212645640616
2024-11-14,70.17046356201172,70.42225034999024,70.12204785669104,70.30603935823244,6643300.0,4.250927475513029,-0.00027630660032551546,-0.0002763447800271379
2024-11-15,70.18985748291016,70.3641703303441,69.91869841820143,70.05427425639127,18467300.0,4.251203820293056,0.00027638296676357754,0.0002763447800271379
2024-11-18,70.25764465332031,70.3157464724028,70.04459479891258,70.11238271728514,4964800.0,4.252169122981147,0.0009657687426800621,0.0009653026880913629
2024-11-19,70.38353729248047,70.48037612438664,70.36417248143096,70.46101131333712,4900500.0,4.25395939054066,0.0017918710452273778,0.001790267559512948
2024-11-20,70.30604553222656,70.39320563078066,70.20920672475445,70.21889282199989,6557800.0,4.252857791310149,-0.0011009926928208236,-0.001101599230511674
2024-11-21,70.26732635498047,70.44163920797594,70.20922453342509,70.3060633654605,5115500.0,4.2523069163086396,-0.0005507232977333132,-0.0005508750015090769
2024-11-22,70.29637145996094,70.37384547452238,70.22858354430184,70.32542975666799,10409500.0,4.2527201824057235,0.0004133515032824775,0.0004132660970839197
2024-11-25,70.94519805908203,70.95487676842278,70.70309733566424,70.70309733566424,10207100.0,4.261907720682521,0.00922987325868796,0.009187538276797191
2024-11-26,70.81929779052734,70.8677208883787,70.63530627301249,70.8677208883787,5537900.0,4.260131531222672,-0.0017746129688698264,-0.0017761894598482542
2024-11-27,71.01300048828125,71.1001532201371,70.89678945747754,70.89678945747754,5366600.0,4.2628629657483055,0.002735168291654766,0.0027314345256330697
2024-11-29,71.27445983886719,71.30351074694515,71.17762101583111,71.17762101583111,3870800.0,4.266538056220277,0.003681851897373134,0.003675090471971565
2024-12-02,71.31621551513672,71.37450130954319,71.07337903565659,71.1899432136883,6212800.0,4.267123728142503,0.000585843461513802,0.0005856719222263607
2024-12-03,71.15109252929688,71.4424992855384,71.1025222663294,71.42306821603874,6249200.0,4.26480567971378,-0.0023153638292092715,-0.002318048428723074
2024-12-04,71.3939437866211,71.44251405963274,70.99568829811844,71.10253697011753,6769700.0,4.26821304483237,0.003413176786065897,0.0034073651185897447
2024-12-05,71.40364837646484,71.45221123124813,71.24822945528142,71.27736865030779,6146200.0,4.268348965749687,0.0001359301549828107,0.0001359209173168452
2024-12-06,71.59790802001953,71.67561747345097,71.46192018190519,71.61733908876808,4880500.0,4.271065855942265,0.0027205842834596705,0.0027168901925778144
2024-12-09,71.38422393798828,71.53964287361114,71.36480027642679,71.53964287361114,5432900.0,4.268076891682309,-0.0029845017534799734,-0.002988964259955651
2024-12-10,71.3065185546875,71.36479694743616,71.2190935547821,71.27737194753077,5751900.0,4.2669877475707185,-0.0010885512094140903,-0.0010891441115905565
2024-12-11,71.15109252929688,71.48134660297438,71.12195333582905,71.48134660297438,4642900.0,4.26480567971378,-0.002179688877552266,-0.002182067856938197
2024-12-12,70.86940002441406,71.11223651329053,70.84026083147393,70.91797028650197,6880600.0,4.260838746925091,-0.00395907490481362,-0.003966932788689093
2024-12-13,70.58770751953125,70.82083588035988,70.55856832712303,70.82083588035988,5171400.0,4.256856014885283,-0.003974811481200269,-0.003982732039808035
2024-12-16,70.66542053222656,70.80140837750164,70.56828741571319,70.66542053222656,7871100.0,4.257956351870496,0.0011009425780517113,0.0011003369852131684
2024-12-17,70.67514038085938,70.75284243234367,70.62657011424726,70.65570930990164,6084800.0,4.2580938898650444,0.00013754745333161011,0.00013753799454807591
2024-12-18,70.12147521972656,70.73342057642468,70.11175968399988,70.67514218362935,7962700.0,4.250229098333247,-0.007833944979085739,-0.007864791531797088
2024-12-19,69.92719268798828,70.05347240406789,69.82034404089697,69.97576294967759,7669100.0,4.247454596308047,-0.0027706566516105813,-0.002774502025200576
2024-12-20,70.1408920288086,70.33516567045307,70.12146837003499,70.22831702024403,6696400.0,4.25050596246419,0.003056026312593829,0.003051366156142876
2024-12-23,69.91748809814453,70.14089352733151,69.87863336898553,70.0631840690135,7605400.0,4.247315805332162,-0.0031850739875436407,-0.003190157132027416
2024-12-24,70.01785278320312,70.01785278320312,69.79372185302091,69.82295567566658,4185300.0,4.248750249292293,0.0014354732669701331,0.0014344439601305936
2024-12-26,70.06659698486328,70.08608372618525,69.803477650493,69.803477650493,8714400.0,4.249446175267062,0.0006961681874346759,0.0006959259747691959
2024-12-27,69.92041015625,70.09582054184081,69.91066306959254,70.05683963005967,9018700.0,4.247357597409165,-0.0020863982968212236,-0.002088577857897178
2024-12-30,70.19326782226562,70.24199581981455,70.06658543742643,70.06658543742643,8054500.0,4.251252406465343,0.0039024036816412977,0.003894809056178339
2024-12-31,70.07632446289062,70.329689203424,70.0470832068158,70.25172739025324,8724200.0,4.249584997519981,-0.0016660195913816844,-0.0016674089453623253
2025-01-02,70.1055679321289,70.3491930556797,70.01785902152928,70.3491930556797,8053300.0,4.250002219304661,0.00041730883379553774,0.0004172217846800663
2025-01-03,70.01785278320312,70.22249697657092,69.99836604638871,70.1347955086339,6857000.0,4.248750249292293,-0.0012511866248726689,-0.0012519700123680977
2025-01-06,69.94966125488281,70.04710984097548,69.87169941206847,69.94966125488281,5375700.0,4.247775858424751,-0.000973916302909994,-0.0009743908675421409
2025-01-07,69.70602416992188,69.93990222357971,69.61832268786867,69.89118165627768,7875900.0,4.244286744016154,-0.003483034522113959,-0.00348911440859645
2025-01-08,69.78398895263672,69.83271695685015,69.6280652870334,69.65730655047122,5844300.0,4.245404598822936,0.0011184798393435447,0.0011178548067816152
2025-01-10,69.42340850830078,69.91065872299798,69.36494086168855,69.91065872299798,9602400.0,4.2402241090309465,-0.005167094196645405,-0.005180489791989373
2025-01-13,69.35519409179688,69.4331559108674,69.28697935882224,69.42340882477151,11856300.0,4.239241040737714,-0.0009825852399014678,-0.0009830682932321366
2025-01-14,69.4039306640625,69.43316449111447,69.29673500830583,69.33571592265818,5166000.0,4.239943503719598,0.0007027097667857696,0.0007024629818834782
2025-01-15,69.95939636230469,70.04709784431267,69.77423887604436,69.77423887604436,5867900.0,4.247915021787057,0.008003375211280472,0.007971518067459549
2025-01-16,70.0958251953125,70.19327376381035,69.81321914227425,69.87168679640313,8494100.0,4.249863237278666,0.0019501144964326755,0.0019482154916090622
2025-01-17,70.11531066894531,70.26148723647708,70.07633719012931,70.26148723647708,5600200.0,4.250141182017337,0.00027798336888840147,0.00027794473867093217
2025-01-21,70.31995391845703,70.36867447857759,70.23224501448293,70.36867447857759,8491600.0,4.2530555980646625,0.0029186670865362085,0.002914416047325119
2025-01-22,70.17378997802734,70.35894003551243,70.13480906201745,70.31021946663721,6616600.0,4.250974879178407,-0.0020785556913074377,-0.002080718886255717
2025-01-23,70.06659698486328,70.16404556117273,69.96914840855383,70.16404556117273,7529700.0,4.249446175267062,-0.0015275360387065895,-0.001528703911344742
2025-01-24,70.20301818847656,70.25173875345304,70.0373548848285,70.16403727558604,5555700.0,4.251391304245387,0.0019470219688670909,0.0019451289783249948
2025-01-27,70.57331848144531,70.5928126533187,70.41740228069906,70.49535666364811,8621200.0,4.256652147875481,0.005274706166828791,0.0052608436300936035
2025-01-28,70.53434753417969,70.54409462149297,70.36868422409997,70.54409462149297,4424300.0,4.25609979024167,-0.0005522051124161598,-0.0005523576338104519
2025-01-29,70.495361328125,70.6415378874548,70.3296980304806,70.58307023766234,5780200.0,4.255546910889336,-0.0005527265427073269,-0.0005528793523339459
2025-01-30,70.59282684326172,70.68052832977642,70.5343517507356,70.61231358420399,5622300.0,4.256928536550622,0.0013825805457334805,0.0013816256612857458
2025-01-31,70.495361328125,70.6902658855143,70.35893185537682,70.63179823572183,6738300.0,4.255546910889336,-0.001380671655961896,-0.0013816256612857458
2025-02-03,70.55892181396484,70.81311983069202,70.45137678608339,70.61758748495164,7163800.0,4.256448131167459,0.0009016264991394962,0.0009012202781226719
2025-02-04,70.65667724609375,70.67623495314328,70.3633787720684,70.43181582858229,7296200.0,4.257832616286587,0.0013854439611002967,0.0013844851191278096
2025-02-05,71.01842498779297,71.13574886070148,70.8815508656065,70.90110111488447,8981700.0,4.2629393502455555,0.005119795549389794,0.005106733958968768
2025-02-06,70.94021606445312,71.02821084257741,70.86200760055272,70.94021606445312,5722100.0,4.26183749507601,-0.001101248350034334,-0.0011018551695451961
2025-02-07,70.7251205444336,70.82289417015076,70.65668348187981,70.77400735729218,6415300.0,4.258800821596692,-0.003032067449923015,-0.0030366734793183525
2025-02-10,70.74467468261719,70.89132765471075,70.70556672612024,70.83266199042532,5439200.0,4.2590772641868115,0.0002764808038935307,0.0002764425901196077
2025-02-11,70.6273422241211,70.6957792748981,70.56868402604911,70.6957792748981,6870800.0,4.257417353152027,-0.0016585341444070867,-0.001659911034784578
2025-02-12,70.26561737060547,70.3829337845253,70.1482934976054,70.32427557756539,5279600.0,4.252282594831699,-0.00512159798350853,-0.005134758320328281
2025-02-13,70.68601989746094,70.75445695987183,70.4611510014935,70.54914577263915,6452900.0,4.25824781498283,0.00598304750726264,0.005965220151130879
2025-02-14,70.91087341308594,71.05752637589289,70.84243635831997,70.84243635831997,6131500.0,4.261423784446169,0.003181018197815799,0.003175969463339534
2025-02-18,70.64691162109375,70.83266509875561,70.63713276677038,70.73489893276299,7151700.0,4.257694394390118,-0.0037224445178456467,-0.0037293900560513293
2025-02-19,70.74467468261719,70.7740037852199,70.59802171052364,70.67623762351754,4720700.0,4.2590772641868115,0.0013838264020340496,0.0013828697966937753
2025-02-20,70.8326644897461,70.88155130186225,70.80333538610851,70.84244334398538,6199000.0,4.260320257154079,0.0012437658032022902,0.0012429929672670426
2025-02-21,71.14552307128906,71.23351784422277,70.9108827752667,70.9206616298328,4460600.0,4.264727400156854,0.004416868739820723,0.004407143002775449
2025-02-24,71.2432861328125,71.29216548023265,71.06730407212521,71.07707546616159,5580100.0,4.266100584993949,0.0013741280870966932,0.0013731848370950317
2025-02-25,71.69303131103516,71.69303131103516,71.4192830395237,71.47794125225303,4835300.0,4.272393550567384,0.006312807881773352,0.006292965573434728
2025-02-26,71.80056762695312,71.83967558372032,71.57569874031178,71.67346490268973,5825400.0,4.2738923816908,0.0014999549321805805,0.001498831123416089
2025-02-27,71.71256256103516,71.78099961077969,71.58546731410358,71.67345460988413,14908500.0,4.272665942314363,-0.0012256876070284584,-0.0012264393764365167
2025-02-28,72.01566314697266,72.0449922520128,71.77124399286386,71.87878155831756,8363500.0,4.276883639064808,0.004226603751323665,0.004217696750444588
2025-03-03,72.18138122558594,72.20098977475644,71.79895092551064,71.82836748992818,7549300.0,4.279182134880625,0.002301139382346218,0.002298495815817425
2025-03-04,71.97545623779297,72.31866195078625,71.89700708015923,72.18137966558893,7693100.0,4.276325175315148,-0.0028528823402450554,-0.0028569595654772684
2025-03-05,71.72049713134766,72.09311939209573,71.71068911673443,71.8773954398667,7758400.0,4.272776580271019,-0.003542306221762326,-0.003548595044128966
2025-03-06,71.66166687011719,71.77933312488562,71.4851600066411,71.6910834338093,7196400.0,4.271955972422874,-0.0008202712416051083,-0.0008206078481451939
2025-03-07,71.58322143554688,71.94604319637348,71.53418883929437,71.90681861563624,5036100.0,4.270860709012918,-0.0010946638279080156,-0.0010952634099563596
2025-03-10,71.91661834716797,72.04410010347213,71.84797720197486,71.87740124819224,8167000.0,4.275507369413412,0.004657472867734658,0.00464666040049444
2025-03-11,71.64205169677734,72.0048734430732,71.62244314785595,71.77933398319772,8359200.0,4.271682215765915,-0.0038178470665178876,-0.003825153647497359
2025-03-12,71.49496459960938,71.64204741102995,71.47534857053792,71.49496459960938,6193000.0,4.269627022039704,-0.002053083261636779,-0.002055193726210547
2025-03-13,71.71068572998047,71.73030175828049,71.35767203380786,71.5047623207669,4711400.0,4.272639770392068,0.0030172912397283813,0.003012748352364092
2025-03-14,71.53418731689453,71.6518610566019,71.52438678291165,71.60282846139292,5094900.0,4.270175479717636,-0.002461256802793965,-0.0024642906744318793
2025-03-17,71.63224029541016,71.81854766653048,71.59301572219474,71.71068196051864,4772900.0,4.271545256074876,0.0013707149293700205,0.0013697763572393384
2025-03-18,71.71068572998047,71.79894289468501,71.55379491019418,71.5636029243442,4196100.0,4.272639770392068,0.0010951135165786496,0.0010945143171925409
2025-03-19,71.9264144897461,71.955831049784,71.58320882043317,71.65184995429576,4201600.0,4.275643575420753,0.0030083209715485726,0.003003805028685136
2025-03-20,71.9558334350586,72.24020599372244,71.92641687404557,72.22059744682133,3760700.0,4.276052506281187,0.00040901448405561425,0.00040893086043336524
2025-03-21,71.8969955444336,72.09311092572817,71.87738699883303,72.0146692620037,7078500.0,4.275234477267459,-0.0008176945192095442,-0.0008180290137280721
2025-03-24,71.58322143554688,71.79895288893978,71.56361288584016,71.7695363237178,5637000.0,4.270860709012918,-0.004364217259854808,-0.004373768254541055
2025-03-25,71.67146301269531,71.74991216528353,71.57340531262152,71.58321332702579,6133700.0,4.272092662978664,0.001232713132754082,0.0012319539657461576
2025-03-26,71.51457214355469,71.6420464054376,71.47534756728541,71.60282182916833,4856900.0,4.269901235137861,-0.0021890284158541107,-0.0021914278408026178
2025-03-27,71.48515319824219,71.50476174506156,71.40670404831928,71.4655371701001,5567900.0,4.269489780561186,-0.00041136994084844947,-0.00041145457667468577
2025-03-28,71.8969955444336,71.92641210349555,71.65184757715424,71.74010473566238,4850500.0,4.275234477267459,0.005761229119133127,0.005744696706272201
2025-03-31,72.02447509765625,72.13234080970761,71.84796824896517,72.07350768725152,7106000.0,4.2770059931641855,0.001773085958006071,0.0017715158967268607
2025-04-01,72.25076293945312,72.38849527029322,72.02448410687349,72.03432427503323,4667900.0,4.280142886652403,0.003141818687190101,0.0031368934882172184
2025-04-02,72.19172668457031,72.42784567630942,71.99496836396986,72.41800550852476,5313100.0,4.279325450476609,-0.0008171021658592847,-0.0008174361757937731
2025-04-03,72.5655746459961,72.80168612096706,72.42784232677565,72.5655746459961,7426200.0,4.284490630942801,0.005178543007556158,0.005165180466192076
2025-04-04,72.62460327148438,73.13617940344486,72.51638394448045,72.99844707923054,12678000.0,4.2853037524581445,0.0008134521882621204,0.0008131215153435178
2025-04-07,71.74901580810547,72.49671092751333,71.67030947851543,72.45735776271832,14283000.0,4.27317413758545,-0.012056347627894093,-0.012129614872694816
2025-04-08,71.33582305908203,71.86707955648811,71.2866297237142,71.73917988687141,12629200.0,4.267398628442068,-0.005758862952608745,-0.005775509143381541
2025-04-09,71.50306701660156,71.52273984686134,70.3225020489406,70.33233471114599,20862000.0,4.269740344117068,0.002344459632589002,0.0023417156749996337
2025-04-10,70.93245697021484,71.4342004563242,70.89310380406421,71.24727479357094,8058500.0,4.2617281139798475,-0.00798021777519331,-0.0080122301372203
2025-04-11,70.85375213623047,70.98165180538692,70.25363698082758,70.52910164385818,7260400.0,4.260617923608525,-0.0011095743379849754,-0.0011101903713228722
2025-04-14,71.25711059570312,71.35548975212761,71.03083178066315,71.05051211545715,5409300.0,4.266294612003717,0.005692831322427594,0.005676688395192642
2025-04-15,71.4342041015625,71.56209626869158,71.17841226145498,71.18825242995702,5667500.0,4.26877680367967,0.0024852748642050226,0.0024821916759529827
2025-04-16,71.6309585571289,71.67031172315642,71.33582107069596,71.48339356683691,33963000.0,4.271527362599209,0.0027543451773699434,0.0027505589195389035
2025-04-17,71.47355651855469,71.65064202048349,71.42436318241086,71.61128885273827,7613800.0,4.2693275423913555,-0.0021974023766370143,-0.0021998202078536977
2025-04-21,71.08003234863281,71.46371635184607,71.08003234863281,71.31614384926037,6092900.0,4.263806458388103,-0.005505870829580428,-0.005521084003252241
2025-04-22,71.20792388916016,71.35549639045006,71.19809122669692,71.31614322304947,5408200.0,4.265604102803685,0.0017992611469288544,0.001797644415582056
2025-04-23,71.3554916381836,71.94577409818125,71.32597864106101,71.64079645344968,5283000.0,4.267674308559921,0.0020723501116692855,0.0020702057562358434
2025-04-24,71.75885772705078,71.76869038910297,71.5719320661747,71.62112539983121,3751500.0,4.273311299661903,0.005652908831635495,0.005636991101981792
2025-04-25,71.9949722290039,72.00481239731684,71.82772689693012,71.90642572588594,4021800.0,4.276596286425093,0.0032903882451869038,0.003284986763190112
2025-04-28,72.17205047607422,72.20156347219773,71.90641849926564,71.91625866658963,4685400.0,4.279052858431639,0.0024595918518734994,0.0024565720065456986
2025-04-29,72.35897827148438,72.36881093325145,72.09334628679962,72.10318645441536,3790700.0,4.281639540353944,0.0025900302704040534,0.0025866819223052673
2025-04-30,72.30978393554688,72.3884902636831,72.18189178171194,72.30978393554688,8020700.0,4.2809594441523435,-0.0006798649885979557,-0.0006800962016004775
2025-05-01,72.10844421386719,72.41441180969328,71.99987628148168,72.38479621265678,6295400.0,4.278171155517265,-0.002784404968754317,-0.0027882886350782954
2025-05-02,71.75312805175781,71.9011759079635,71.66430385605045,71.76299991684533,6960800.0,4.273231450229607,-0.0049275250074115595,-0.0049397052876578584
2025-05-05,71.65443420410156,71.74326593257938,71.53600193950048,71.68404227025184,7575000.0,4.271855039366957,-0.001375464043672947,-0.001376410862650168
2025-05-06,71.81234741210938,71.82221174657944,71.55573164538751,71.6149477723132,6994000.0,4.2740564307971,0.0022038162712723075,0.0022013914301428628
2025-05-07,71.95052337646484,72.01961136786917,71.84195545711142,71.85182732160528,4357400.0,4.275978707475994,0.0019241254371273886,0.001922276678893553
2025-05-08,71.56560516357422,71.97026125696084,71.56560516357422,71.91104512866681,4283200.0,4.270614583739241,-0.00534976251495245,-0.005364123736752546
2025-05-09,71.62481689453125,71.79260093441435,71.61494503041283,71.66429682097893,3730700.0,4.271441618585301,0.000827376933677737,0.0008270348460595045
2025-05-12,71.3780746459961,71.5063787623871,71.35833844733064,71.35833844733064,6982800.0,4.267990744400331,-0.0034449267618860135,-0.003450874184969699
2025-05-13,71.34847259521484,71.48664858759518,71.2596408686693,71.35834446039253,5610300.0,4.267575936478779,-0.0004147219006405134,-0.0004148079215520184
2025-05-14,71.10173034667969,71.348474271732,71.07212228047773,71.29912247471074,6426700.0,4.264111673315869,-0.0034582695264552266,-0.003464263162910264
2025-05-15,71.48664855957031,71.50638475989112,71.23003277523878,71.3089926365757,5659000.0,4.269510698830521,0.005413626518142811,0.0053990255146523225
2025-05-16,71.53600311279297,71.73339524371694,71.50638751612996,71.67417911044518,5310000.0,4.270200863005281,0.000690402392854228,0.0006901641747596443
2025-05-19,71.5162582397461,71.5360019705395,71.12146645417486,71.23003438345764,5787700.0,4.269924811819713,-0.00027601308694513715,-0.00027605118556728314
2025-05-20,71.38794708251953,71.44716320901674,71.2596354350739,71.35833901927093,5810300.0,4.268129046727728,-0.0017941536705740058,-0.0017957650919848689
2025-05-21,70.94380950927734,71.25964142719741,70.8648571773175,71.21029716097587,10880400.0,4.261888148344557,-0.006221464426323875,-0.006240898383171434
2025-05-22,71.1412124633789,71.15107679906454,70.82538053081231,70.93394846357212,7067200.0,4.264666809717481,0.0027825254305768876,0.0027786613729237075
2025-05-23,71.24977111816406,71.34846717235905,71.15106753394281,71.3287234435043,4272600.0,4.266191606766956,0.0015259601435810843,0.0015247970494751684
2025-05-27,71.5853500366211,71.65443803801064,71.37808603245243,71.42743783202815,6148800.0,4.27089044460436,0.004709894687247251,0.004698837837404213
2025-05-28,71.42742919921875,71.51625339168675,71.34846934145176,71.46690912810224,5214700.0,4.26868195802808,-0.0022060496640941007,-0.0022084865762801442
2025-05-29,71.68403625488281,71.75312424677826,71.53599593655427,71.53599593655427,4685800.0,4.272268076440777,0.003592556228621424,0.003586118412696848
2025-05-30,71.82221984863281,71.83209171424282,71.5952196497929,71.68404385020142,5995600.0,4.2741938968225455,0.0019276759648225728,0.0019258203817686947
2025-06-02,71.66378021240234,71.82221492413619,71.53504398199154,71.64397115159618,6888000.0,4.271985462542435,-0.0022059974832912,-0.002208434280110083
2025-06-03,71.58456420898438,71.79251403269274,71.55485817058941,71.73310195590281,7436800.0,4.270879467051697,-0.0011053841031436473,-0.0011059954907386427
2025-06-04,72.0301742553711,72.09949086747018,71.802422910593,71.8321289507863,8343000.0,4.27708511810383,0.006224945996539111,0.006205651052133554
2025-06-05,71.89153289794922,72.11929177190463,71.87173139170856,72.04997516764746,6620600.0,4.275158495594286,-0.001924767763720081,-0.0019266225095444511
2025-06-06,71.50534057617188,71.78260699811317,71.48553906958037,71.6637828486774,14677200.0,4.269772140283584,-0.005371874909463226,-0.005386355310701418
2025-06-09,71.61426544189453,71.68358204514601,71.49543374134494,71.49543374134494,10147300.0,4.271294292136629,0.0015233109141914447,0.0015221518530443845
2025-06-10,71.75289916992188,71.8519218102947,71.67367803564635,71.80241426757988,9257000.0,4.273228260372842,0.001935839558946828,0.0019339682362131683
2025-06-11,71.98065185546875,72.01035788953304,71.8123050708669,71.88162166866441,8034900.0,4.276397358673629,0.003174125201652389,0.003169098300786821
2025-06-12,72.24801635742188,72.2579208874528,72.10938315676025,72.18860428712198,5950100.0,4.280104871355042,0.003714394008128341,0.0037075126814132275
2025-06-13,71.99055480957031,72.13909254717149,71.84202462691229,72.0994819801483,5656200.0,4.276534927210374,-0.0035635794701665002,-0.003569944144667936
2025-06-16,71.8519287109375,72.07968760511777,71.84203173440994,71.94105438429288,6415500.0,4.274607455740778,-0.0019256150893615098,-0.0019274714695960427
2025-06-17,72.07968139648438,72.10938743339612,71.89153308945234,71.98065875513083,5123400.0,4.2777721931527495,0.003169750480368272,0.00316473741197143
2025-06-18,72.11929321289062,72.30743396823739,72.04997660724847,72.15890378110663,5176900.0,4.278321598133054,0.0005495559308643649,0.0005494049803047574
2025-06-20,72.16880798339844,72.24802912776306,71.96085814564942,72.00046871783174,5396600.0,4.279007930159618,0.000686567606280386,0.0006863320265635409
2025-06-23,72.3470458984375,72.5054881742843,72.26783231545764,72.33714892240472,5391900.0,4.281474621538126,0.0024697361646885962,0.002466691378508301
2025-06-24,72.56490325927734,72.60451382988157,72.27773228860467,72.27773228860467,8789700.0,4.284481378761889,0.0030112820521472905,0.003006757223762868
2025-06-25,72.58470916748047,72.59460614349351,72.38665632306687,72.47578199178886,5346300.0,4.2847542821199465,0.000272940599567173,0.0002729033580575191
2025-06-26,72.79266357421875,72.80256055085535,72.5847137406902,72.65403035186638,5373300.0,4.287615175045078,0.0028649891846841413,0.002860892925131253
2025-06-27,72.62431335449219,72.8322707332214,72.60451184720274,72.66392392401472,6928700.0,4.285299760456016,-0.002312736084384537,-0.002315414589062037
2025-06-30,72.91148376464844,72.95109433387071,72.73323998061996,72.79265961192517,6986700.0,4.289246154244219,0.003954191053821221,0.00394639378820294
2025-07-01,72.85684967041016,72.9661256225811,72.74758129737307,72.90652331380926,6286300.0,4.288496552523336,-0.0007493208396998075,-0.0007496017208827865
2025-07-02,72.77737426757812,72.77737426757812,72.65816208430658,72.68796323534121,6342300.0,4.287405113868705,-0.0010908432520972955,-0.001091438654630572
2025-07-03,72.59856414794922,72.68796760642938,72.55882675113577,72.64823020961593,6428400.0,4.284945144058715,-0.0024569465637971355,-0.0024599698099905254
2025-07-07,72.36013793945312,72.53895243103058,72.31047187904085,72.47935012688252,8191000.0,4.281655566819544,-0.0032841725080154927,-0.0032895772391707823
2025-07-08,72.3204116821289,72.3204116821289,72.22106439814824,72.26080179591378,5934200.0,4.281106408575032,-0.0005490074847211979,-0.0005491582445120713
2025-07-09,72.60848999023438,72.61842623383485,72.409810593024,72.409810593024,6720200.0,4.285081857007814,0.003983361009775033,0.0039754484327820805
2025-07-10,72.6184310913086,72.6283673355737,72.4892902323969,72.59856618191206,6650900.0,4.285218761391873,0.00013691375589219845,0.000136904384058667
2025-07-11,72.3204116821289,72.4197513869759,72.29060294945451,72.4098151427511,4962400.0,4.281106408575032,-0.004103908673060763,-0.0041123528168407475
2025-07-14,72.31047058105469,72.38000912769029,72.22105954730426,72.29059809393986,5624700.0,4.28096893999385,-0.00013745913280904798,-0.00013746858118146577
2025-07-15,72.0919189453125,72.39987428445217,72.07205403726256,72.39987428445217,5908400.0,4.2779419568070125,-0.0030224064922549365,-0.003026983186837917
2025-07-16,72.23100280761719,72.30054136100799,72.04225205735621,72.22106656309454,7874900.0,4.279869355499776,0.001929257319536637,0.0019273986927634823
2025-07-17,72.25086975097656,72.34027320741653,72.20119611130994,72.24093350721658,6857300.0,4.280144364995885,0.0002750473146868604,0.00027500949610903547
2025-07-18,72.37007141113281,72.41974504877568,72.33033401684511,72.39987256206534,5206800.0,4.281792835628037,0.0016498301067806587,0.0016484706321522324
2025-07-21,72.57868957519531,72.69790176221137,72.55882466692593,72.61842697086733,5338500.0,4.284671346719691,0.002882657982708592,0.0028785110916533796
2025-07-22,72.69790649414062,72.75750880196156,72.59856678806115,72.61843169762355,5507300.0,4.286312587620591,0.0016425884738771046,0.0016412409009003426
2025-07-23,72.54888916015625,72.63830019610982,72.51908800788283,72.59856280003416,5269400.0,4.284260667843663,-0.0020498160286965827,-0.0020519197769282016
2025-07-24,72.45948791503906,72.55882761869373,72.34027572317333,72.36014063225083,6139200.0,4.283027618302007,-0.0012322896484304735,-0.0012330495416561504
2025-07-25,72.63829803466797,72.63829803466797,72.44954730370841,72.46941221158848,4845900.0,4.285492303879065,0.0024677254114542357,0.0024646855770580345
2025-07-28,72.51908874511719,72.5687623855001,72.47935134863755,72.5389536537903,5806600.0,4.283849820241199,-0.0016411354998142613,-0.001642483637865233
2025-07-29,72.89657592773438,72.90651217072231,72.59855685029076,72.59855685029076,7397900.0,4.289041668470285,0.005205349228034839,0.005191848229085139
2025-07-30,72.70783996582031,72.86678197365957,72.64823008113882,72.70783996582031,5554600.0,4.28644921869518,-0.002589092279192462,-0.0025924497751041997