raw_data/ACM.csv

Date,Open,High,Low,Close,Volume
2013-01-02,23.090282807989045,23.782702116961598,23.032581657479625,23.76346778869629,846000
2013-01-03,23.619215424082878,23.628832588797305,23.33070781979651,23.37879180908203,545900
2013-01-04,23.369175656986354,23.42687864777327,23.205687518330144,23.349943161010742,812900
2013-01-07,23.147986361829922,23.465345474011187,23.11913670072316,23.349943161010742,508900
2013-01-08,23.2345367186195,23.62883127861493,23.2345367186195,23.590364456176758,844400
2013-01-09,23.67692046827871,23.821174282947712,23.532664819322935,23.773088455200195,646600
2013-01-10,23.773085257644855,23.965424874191083,23.65768295514634,23.86925506591797,652400
2013-01-11,23.77308900766078,23.984662986093053,23.676921018504455,23.926959991455078,544700
2013-01-14,23.86925475986898,24.01350855328578,23.725000966452175,23.76346778869629,790100
2013-01-15,23.638450961350067,24.28278635584698,23.61921663093841,24.253934860229492,611700
2013-01-16,24.16738397314408,24.18661830496085,23.926960328294992,23.975046157836914,333900
2013-01-17,24.042360577379196,24.311635676189,23.878872452081556,24.090444564819336,664800
2013-01-18,24.042360879157336,24.31163598134706,23.975042562181546,24.196231842041016,632300
2013-01-22,24.03274170976292,24.484737396240234,23.859636432388424,24.484737396240234,894100
2013-01-23,24.417419195930126,24.494354671303537,24.28278257259827,24.311634063720703,655300
2013-01-24,24.311634916923506,24.619376829217167,24.071211318658275,24.51358985900879,559800
2013-01-25,24.61937811661512,24.648227775972206,24.407804165134728,24.532825469970703,925800
2013-01-28,24.57129057831214,24.81171417236328,24.465505444244425,24.81171417236328,751200
2013-01-29,24.71554783241144,24.850184466989056,24.657844845346826,24.76363182067871,771900
2013-01-30,24.77325288137676,24.83095404322969,24.55206356570148,24.590530395507812,628500
2013-01-31,24.523212067631583,24.60014756153111,24.330872415739336,24.590530395507812,962500
2013-02-01,24.436656225046054,24.879036633067265,24.436656225046054,24.686697006225586,565200
2013-02-04,24.590527308848745,24.830950926392102,24.15776589784268,24.340486526489258,1114900
2013-02-05,24.830949333129325,26.590850027252277,24.5712914026145,26.215789794921875,2563100
2013-02-06,26.110005772249245,26.725491510504483,26.03307028425318,26.696640014648438,1185800
2013-02-07,26.446596969397124,26.994762504004232,26.360044323481624,26.87936019897461,1910100
2013-02-08,27.18709462634699,28.8508251002317,27.167860302718182,27.735260009765625,2815200
2013-02-11,27.533310634738786,27.860286886623882,27.2736545335366,27.51407814025879,1545600
2013-02-12,27.58139770404597,28.27381706237793,27.5429290447731,28.27381706237793,1431000
2013-02-13,28.27381748973494,28.995088353423522,28.12956368385456,28.88930320739746,2086400
2013-02-14,28.754663471451455,29.774059067169183,28.745046306909536,29.66827392578125,1671600
2013-02-15,29.52402004270998,30.004867262726194,29.31244609195944,29.783676147460938,1960500
2013-02-19,29.466317856840625,30.32222717905739,28.177647125413994,30.216440200805664,1622700
2013-02-20,30.110655797035626,30.17797412193826,29.514406204223633,29.514406204223633,1160800
2013-02-21,29.312452406397757,29.677897399534093,29.004710412779982,29.139347076416016,1182100
2013-02-22,29.206661692405802,29.629805936077048,28.947003746775753,29.591339111328125,1122000
2013-02-25,29.4182329117773,29.754826330866127,28.64887809753418,28.64887809753418,977300
2013-02-26,28.754663403586843,29.168192306480417,28.456538640637326,29.04317283630371,1119400
2013-02-27,29.168190541838957,29.62980340511502,29.168190541838957,29.495166778564453,838000
2013-02-28,29.562489046723044,29.74521151740527,29.14896011352539,29.14896011352539,698200
2013-03-01,28.937388433076993,29.129728071985003,28.244969034724292,28.96623992919922,1228200
2013-03-04,28.850832513039315,29.245127077307927,28.67772722447523,29.17780876159668,904500
2013-03-05,29.29321175228845,30.0914198981405,29.29321175228845,29.899080276489258,959600
2013-03-06,29.918316874068665,30.149123336979116,29.706742907352385,29.831764221191406,573800
2013-03-07,29.87023228044401,29.937550605618238,29.668277304921332,29.908700942993164,401900
2013-03-08,30.05295559987998,30.17797508808927,29.485555651411296,30.168359756469727,934400
2013-03-11,30.149121983271044,30.533799404182954,29.812528552115637,29.985633850097656,1184300
2013-03-12,29.85099742002557,30.34145998868772,29.572105141485675,30.206823348999023,942100
2013-03-13,30.19720567229881,30.774222715063576,29.99525071618878,30.67805290222168,991000
2013-03-14,30.697283654476152,31.389702924533907,30.658815000107523,31.245450973510742,1147700
2013-03-15,31.081959986183445,31.360852218160197,30.92808904243294,31.216596603393555,1430100
2013-03-18,30.716521788476513,31.293538835513104,30.37031119339723,31.072349548339844,607100
2013-03-19,31.149287852599315,31.63975415844187,31.04350085845391,31.332012176513672,630300
2013-03-20,31.457023652806633,31.63974794081325,31.091582413939555,31.514726638793945,743600
2013-03-21,31.283920288085938,31.687833877700786,31.21660196791235,31.283920288085938,646700
2013-03-22,31.38009373534036,31.822472341421005,31.370474735579663,31.687835693359375,584400
2013-03-25,31.735913365703375,31.82246600344366,31.06272659089814,31.303150177001953,969400
2013-03-26,31.485883847436902,31.73592283743815,31.30315951957649,31.59166717529297,403400
2013-03-27,31.418551813625335,31.591657085483273,30.880005339909708,31.4954891204834,390300
2013-03-28,31.57243434050092,31.726305324209807,31.28392303604483,31.543581008911133,458100
2013-04-01,31.45702616775036,31.59166281057835,30.601118650995254,30.754989624023438,722800
2013-04-02,30.918478191203953,31.110814147317544,30.101035703428348,30.28375816345215,695600
2013-04-03,30.274144498019645,30.34146282415502,28.706583162496408,28.9854736328125,1144100
2013-04-04,28.98547141223268,29.11049272343775,28.68734663320676,28.995088577270508,499600
2013-04-05,28.581554762261163,28.71619321546972,28.177643071208223,28.629640579223633,831200
2013-04-08,28.48538944162689,29.216275584451736,28.341133811632467,29.17780876159668,719400
2013-04-09,29.27398251824143,29.418236333404316,28.831602072883562,28.947006225585938,976900
2013-04-10,29.09125968619968,29.64904244317518,28.745049066598767,29.63942527770996,1202900
2013-04-11,29.629804872806563,29.8702284802912,29.418232758563242,29.793292999267578,587400
2013-04-12,29.72597834453002,29.72597834453002,29.322066560827437,29.514406204223633,738400
2013-04-15,29.187429266849282,29.302831582910617,27.292889874356042,27.36982536315918,1277100
2013-04-16,27.552546952697362,28.148798347501614,27.542929787619766,28.081480026245117,1238000
2013-04-17,27.927607586352764,27.927607586352764,27.254420740581427,27.610246658325195,965900
2013-04-18,27.65833105210839,27.754500858576236,27.033230061497118,27.139015197753906,932400
2013-04-19,27.235185004221755,27.235185004221755,26.715870984153764,27.139015197753906,1081700
2013-04-22,27.29288764857795,27.75450237803811,26.648552294540703,27.494844436645508,842500
2013-04-23,27.696803835784568,27.831442327534717,27.292892029107893,27.591018676757812,875400
2013-04-24,27.62948152887308,28.0910944316714,27.562163209834154,27.99492645263672,552400
2013-04-25,27.5236994847737,27.889142615406616,27.014000700769564,27.44676399230957,905800
2013-04-26,27.36982608826694,27.591017229436872,27.1486367813838,27.23518943786621,400100
2013-04-29,27.35059502598091,27.7737393306617,27.187106870081138,27.591018676757812,374600
2013-04-30,27.658334261622823,28.02377736746342,27.264039660207956,27.956459045410156,743300
2013-05-01,27.687184102983505,27.754502421014735,27.34097351392394,27.437143325805664,700000
2013-05-02,27.667950453827483,28.177647351041745,27.542929145022246,28.043010711669922,460600
2013-05-03,28.40845664524625,29.235512674766706,28.40845664524625,28.696964263916016,667400
2013-05-06,28.687347479455173,28.78351729838368,28.34113686502725,28.51424217224121,883300
2013-05-07,28.610408037505056,29.398997142027763,28.27381463491241,28.918149948120117,1045200
2013-05-08,28.725815713507096,29.129727479570118,28.514241748153744,28.75466537475586,749900
2013-05-09,28.62002704707178,29.20666124844013,28.58155838862099,28.975852966308594,631300
2013-05-10,28.870070498803386,29.485554416744606,28.870070498803386,29.408618927001953,684500
2013-05-13,29.29321717769127,29.312451510276105,28.927774030014,29.110496520996094,653600
2013-05-14,29.06240816805464,29.75482940673828,29.06240816805464,29.75482940673828,534900
2013-05-15,29.697126967546406,29.9664021025301,29.418236501212213,29.908700942993164,1009000
2013-05-16,29.88946410927002,30.043335078010443,29.639423326495173,29.697124481201172,637400
2013-05-17,29.90869510682097,30.293372485815308,29.870226451778322,30.197202682495117,654000
2013-05-20,30.139506194640095,30.716523269498023,30.139506194640095,30.456865310668945,721800
2013-05-21,30.45686195379446,31.120431608458524,30.360692146203267,30.783836364746094,807800
2013-05-22,30.918483055749558,31.005035717047683,29.59134347203625,29.745214462280273,760900
2013-05-23,29.245131543598795,29.99525396383901,29.00470790260618,29.84138298034668,443200
2013-05-24,29.48555796244665,29.57211062810112,28.879691137152314,29.30283546447754,458000
2013-05-28,29.764443736913844,30.10103532444806,29.50478579714181,29.66827392578125,407100
2013-05-29,29.38938206456536,29.668274337289553,29.11049162612777,29.4278507232666,537000
2013-05-30,29.514404147717986,30.033718213844075,29.475935488004456,29.80291175842285,326500
2013-05-31,29.600953743656657,30.2549043827343,29.466315282837513,29.610570907592773,366700
2013-06-03,29.581722994932697,29.66827564654344,28.58155983600269,29.331682205200195,627600
2013-06-04,29.293218073224903,29.51440923613878,28.783521084153076,29.139347076416016,532900
2013-06-05,29.129727144495245,29.33168210806035,28.802750869334588,28.87968635559082,503900
2013-06-06,28.898916800550317,29.33168002645859,28.831598484139377,29.28359603881836,483500
2013-06-07,29.514401949452274,29.870227853866854,29.21627536173717,29.81252670288086,548200
2013-06-10,29.850995985750213,29.995249783383684,29.418232758563242,29.793292999267578,404800
2013-06-11,29.524024441769765,29.92793624013743,29.216280634305047,29.254749298095703,441200
2013-06-12,29.629808473357432,29.764446957224667,28.860453569630852,28.947006225585938,288500
2013-06-13,28.850835245459127,29.572106126595603,28.75466542778359,29.437469482421875,457700
2013-06-14,29.44708790322679,29.889466515395675,29.360535247056916,29.399002075195312,407300
2013-06-17,29.735594515786488,29.92793415275095,29.437469729349623,29.6009578704834,471400
2013-06-18,29.735593672509598,30.149122596255147,29.687509681775467,30.081804275512695,539500
2013-06-19,29.995251224590124,30.706904916823675,29.937548235334987,30.206823348999023,1327700
2013-06-20,29.812530877095007,29.927935029511875,29.06240847210228,29.1201114654541,983300
2013-06-21,29.283597542318837,29.283597542318837,28.581559180435665,28.725814819335938,1189700
2013-06-24,28.398840529877237,28.69696532476172,28.119948231804795,28.437307357788086,716500
2013-06-25,28.850837499728037,29.437471782527634,28.77390200643357,29.254749298095703,993200
2013-06-26,29.610570907592773,29.78367435558345,29.100872224697465,29.610570907592773,919100
2013-06-27,29.81252713728894,30.610733435657792,29.716357328053277,30.370309829711914,860800
2013-06-28,30.302994315793587,30.68767175402262,29.995252365210362,30.572269439697266,1340300
2013-07-01,30.48571427138163,30.7549875387804,30.274140322097956,30.476097106933594,818000
2013-07-02,30.331841725144628,30.73575160515443,30.158736442691016,30.35107421875,540900
2013-07-03,30.206823333861546,30.447246952777533,30.129887849179898,30.322227478027344,584100
2013-07-05,30.4857151108245,30.697287231647383,30.052951870179275,30.67805290222168,461000
2013-07-08,30.774224743504984,30.774224743504984,30.37031297037501,30.447248458862305,248100
2013-07-09,30.73575605178559,31.370474289751055,30.678054894048746,31.130050659179688,879300
2013-07-10,30.774217617345418,31.235830441376883,30.668430657314175,31.00502586364746,432600
2013-07-11,31.293539287295484,31.687833877700786,31.197367638066567,31.283920288085938,421600
2013-07-12,31.216600688766526,31.46664329794255,31.08196405393628,31.264684677124023,406800
2013-07-15,31.178134900609166,31.639751503337916,31.081966915041882,31.466646194458008,437600
2013-07-16,31.49549138982574,31.697446332020544,31.120431163300253,31.197364807128906,500100
2013-07-17,31.38009052511213,31.88017207287735,31.38009052511213,31.841703414916992,627000
2013-07-18,31.832091041290955,32.678383349690264,31.832091041290955,32.495662689208984,832100
2013-07-19,32.42834352157671,32.80340383364336,32.36102519215827,32.74570083618164,735200
2013-07-22,32.716848737623614,33.28424866377463,32.716848737623614,33.101524353027344,553200
2013-07-23,33.07267025503859,33.293859529658974,32.93803362427601,33.12075424194336,566800
2013-07-24,33.207302502729526,33.31308946110091,32.995732254559336,33.02458190917969,642700
2013-07-25,32.69760445052492,32.90917835914796,32.50526486710147,32.83224105834961,468200
2013-07-26,32.61105843055456,32.78416372386092,32.216763855484096,32.293701171875,321400
2013-07-29,32.264843461333484,32.47641738409672,31.697443670027884,31.735912322998047,370200
2013-07-30,31.90901691416012,32.13020616117538,31.60127503408909,32.101356506347656,1014100
2013-07-31,32.207157192598864,32.97651222068579,32.197538191174814,32.6014518737793,493500
2013-08-01,32.69761300713792,33.89011580157053,32.63991001643891,33.717010498046875,1142700
2013-08-02,33.476587442834536,33.649692749304805,33.12075783032708,33.58237075805664,503600
2013-08-05,33.428498504332616,33.87088075316502,33.19769388357713,33.851646423339844,1302400
2013-08-06,32.264843723177044,32.33216203213482,27.917986788020066,28.2353458404541,3577200
2013-08-07,28.35075156415276,29.254744848584703,27.917990168049947,28.360368728637695,1178100
2013-08-08,28.581560672359412,28.92777128893322,28.485392687121568,28.8508358001709,922200
2013-08-09,28.745046871809784,29.07202313551443,28.696962882441827,28.90853500366211,724000
2013-08-12,28.648880830027338,29.177812085982442,28.54309384512162,28.8508358001709,756400
2013-08-13,28.86045296555203,29.091259431838992,28.668113326502862,28.8508358001709,614600
2013-08-14,28.831601490738308,28.956622806498782,28.62964652044534,28.735431671142578,316000
2013-08-15,28.543088914286265,28.658491210350558,28.350749308463875,28.427684783935547,570700
2013-08-16,28.33151336191327,28.85082916738361,28.283429380348824,28.591171264648438,524100
2013-08-19,28.55270492476545,28.70657586949396,28.01415478392931,28.062240600585938,504800
2013-08-20,28.062245116969276,28.793133139203185,28.04301078721102,28.725814819335938,782300
2013-08-21,28.62964236095849,29.283594838055215,28.62964236095849,29.033554077148438,686900
2013-08-22,29.033558527695117,29.802913422045197,29.023941362229895,29.63942527770996,510300
2013-08-23,29.70674044664374,29.774058763463913,29.408615686031585,29.56248664855957,564800
2013-08-26,29.552873975855594,29.74521362539255,29.43747165356289,29.48555564880371,444700
2013-08-27,29.158574974112785,29.29321160803369,28.60079227521488,28.64887809753418,480600
2013-08-28,28.76428314602745,28.985472446933272,28.600795003121675,28.8508358001709,403700
2013-08-29,28.850835173439748,29.19704578249277,28.80275118186536,28.87006950378418,464900
2013-08-30,28.908534372187027,28.966237359312057,27.937222767021236,28.014158248901367,524300
2013-09-03,28.475777762943206,28.648883084854468,27.41791333348642,27.533315658569336,2119200
2013-09-04,27.533315577038834,27.946844548316342,27.02361861323929,27.7064208984375,907100
2013-09-05,27.802587359489742,28.264200271145818,27.764120533995065,28.091094970703125,448800
2013-09-06,28.23535201447978,28.418072654666158,27.696801756483904,27.87952423095703,445300
2013-09-09,27.975694798525538,28.47577640819153,27.937226135803478,28.25458526611328,491600
2013-09-10,28.475769633516453,28.639257742616127,28.302664361024284,28.629640579223633,545800
2013-09-11,28.52385833642309,28.889303268667554,28.331518705316878,28.716197967529297,543900
2013-09-12,28.677729324130492,28.85083462536857,28.398838876580996,28.600793838500977,400300
2013-09-13,28.273815331818717,28.71619571494672,28.12956153694808,28.668109893798828,432600
2013-09-16,29.072020548169895,29.466315095613,28.985467907581267,29.100872039794922,708300
2013-09-17,29.033555546605594,29.23551049777875,28.83159876114587,29.216276168823242,594100
2013-09-18,29.24513042325187,29.7163605214307,28.966239964213546,29.475936889648438,608500
2013-09-19,29.514406204223633,29.716361178931532,29.264365401523293,29.514406204223633,693400
2013-09-20,29.67788824687395,29.76444088517199,29.41823033197983,29.4663143157959,1185300
2013-09-23,29.427852564072726,29.783678507884243,29.30283124975981,29.6009578704834,841400
2013-09-24,29.71635676900942,30.36069209419417,29.572102975013,30.10103416442871,719100
2013-09-25,30.177971898542328,30.370311527767686,29.812528804158127,30.14912223815918,476700
2013-09-26,30.11065220503315,30.62035091522862,30.07218538151482,30.360692977905273,339200
2013-09-27,30.072181351089736,30.399157561462086,29.976011553753224,30.02409553527832,471900
2013-09-30,29.56249055391778,30.254909976765916,29.533639056774888,30.072189331054688,687600
2013-10-01,29.95678530589253,31.26468866579868,29.93755097438103,30.976181030273438,1048300
2013-10-02,30.697288245015365,30.97617869374822,30.437630292056493,30.64920425415039,517900
2013-10-03,30.620349388858056,30.67805053840253,29.850994613976784,30.120267868041992,587500
2013-10-04,30.11065220503315,30.456862788130948,30.052951052612375,30.360692977905273,412100
2013-10-07,30.043336937536925,30.245293742937953,29.65865949187633,29.87023162841797,416200
2013-10-08,29.879848712342163,30.091422682593443,29.273981966365195,29.418235778808594,402700
2013-10-09,29.447086894626516,30.02410213694646,29.110493447082067,29.6009578704834,701900
2013-10-10,30.00486855334558,30.158739523626398,29.49516981786122,29.80291175842285,1086100
2013-10-11,29.677893154118504,29.995252268924563,29.620190162854342,29.947166442871094,1095800
2013-10-14,29.764444727030025,30.293375954424366,29.620189088389168,30.264524459838867,555700
2013-10-15,30.254907127592674,30.29337578682718,29.9663995204804,29.985633850097656,617700
2013-10-16,30.19720735183987,30.56265229410747,29.841381409106738,30.456865310668945,403100
2013-10-17,30.331839593971317,31.293533909555144,30.331839593971317,31.216596603393555,559000
2013-10-18,31.2743049574497,31.399326267160642,31.14928364773876,31.283920288085938,467500
2013-10-21,31.389705928715873,31.572430220168272,31.283918953364093,31.437789916992188,458200
2013-10-22,31.63013257339112,31.63975157311316,31.283921954867807,31.293540954589844,502400
2013-10-23,31.168517226774092,31.312772862855883,30.84154096441883,30.966562271118164,430400
2013-10-24,31.062731570079805,31.27430553370857,30.69728846770954,30.754989624023438,943900
2013-10-25,30.77422362417855,30.985797585538243,30.629969817797548,30.8800106048584,775200
2013-10-28,30.89924526623821,30.956944588265422,30.610735816095353,30.754989624023438,585400
2013-10-29,30.89924264053717,31.072347929055717,30.62996754347649,30.889623641967773,626300
2013-10-30,30.976178586254623,31.25507086830634,30.77422362417855,30.8800106048584,507300
2013-10-31,30.937712961192997,30.966566293300986,30.36069767906497,30.562654495239258,429200
2013-11-01,30.543413123644154,30.8223035344885,30.21643689418083,30.71651840209961,457700
2013-11-04,30.764605566976044,31.053115005657645,30.533799116602733,30.851160049438477,451600
2013-11-05,30.783837873120902,30.908859179401315,30.21643983253265,30.39916229248047,558400
2013-11-06,30.51456233321508,30.74536876502716,30.25490440956906,30.46647834777832,491600
2013-11-07,30.620351805278,30.74537127820475,29.687508837832894,29.706741333007812,591000
2013-11-08,29.12972777763586,29.706743019955805,28.75466566898383,29.6009578704834,979800
2013-11-11,29.485550331757846,30.226055464369047,29.44708350935917,30.10103416442871,773600
2013-11-12,28.43730794618143,28.745049912982775,27.523699211525788,27.85067367553711,1787700
2013-11-13,27.629480964539052,27.908373234045783,27.215952059704428,27.841054916381836,947600
2013-11-14,27.93722358771336,28.369986832431195,27.610247321545796,28.331518173217773,784600
2013-11-15,28.408456025188695,28.889303268667554,28.38922169522074,28.716197967529297,618500
2013-11-18,28.783514689686694,29.100873779387275,28.56232541019859,28.706579208374023,951100
2013-11-19,28.60079663153397,28.71620078839146,27.985312686392277,28.119949340820312,436900
2013-11-20,28.13918048186243,28.67772887279323,27.99492667786322,28.100711822509766,549400
2013-11-21,28.273813870058433,28.562323279170243,28.177644067021163,28.369983673095703,390900
2013-11-22,28.30266828686999,28.30266828686999,27.994926352768935,28.225732803344727,334100
2013-11-25,28.293049885924564,28.30266705023084,27.9372221437384,28.03339195251465,289900
2013-11-26,28.148797105669953,28.331517731223226,27.95645748117676,28.00454330444336,580700
2013-11-27,27.908373492196763,28.28343374224323,27.76411969097017,28.00454330444336,521600
2013-11-29,27.95645554289279,28.119943662091025,27.879520065286943,27.94683837890625,258400
2013-12-02,27.812201751667637,28.495003886133723,27.533309498917394,27.94683837890625,668200
2013-12-03,27.898761099886087,28.177651585392766,27.629485946390915,27.860292434692383,607700
2013-12-04,27.71603399163933,28.08147891295321,27.33135657521941,27.54292869567871,439000
2013-12-05,27.54293198217461,27.706420132946747,27.340977002313828,27.44676399230957,446800
2013-12-06,27.84105393888778,28.06224321324243,27.696798309773726,27.9276065826416,332100
2013-12-09,27.90837391965729,28.023776228691492,27.629481643299147,27.64871597290039,358800
2013-12-10,27.639092797568136,28.100705601893633,27.48522186279297,27.48522186279297,633000
2013-12-11,27.46599782763225,27.47561499394459,26.57162153774066,26.66779136657715,796300
2013-12-12,26.744722679334373,26.90821081249724,26.552384886034115,26.735105514526367,751800
2013-12-13,26.850510760252376,26.850510760252376,26.30234518369806,26.417747497558594,963200
2013-12-16,26.61969934382451,27.283268945023455,26.50429521715612,27.19671630859375,759100
2013-12-17,27.17748658949137,27.264039240595377,26.48506721494599,26.773574829101562,786900
2013-12-18,26.78319187101272,27.196720794544788,26.581235074602944,27.11978530883789,668800
2013-12-19,27.119782265727213,27.889137036466888,26.985143805132925,27.66794776916504,911000
2013-12-20,27.735269748867513,28.07186319342054,27.6487170964314,27.956459045410156,913400
2013-12-23,28.081480945608163,28.177648930959226,27.94684246440054,28.168033599853516,359000
2013-12-24,28.12956642892666,28.41807406884194,28.07186526780097,28.293054580688477,160800
2013-12-26,28.446924911149985,28.60079589346463,28.225735603358533,28.25458526611328,249500
2013-12-27,28.29305168961189,28.437305494829204,28.00454407917726,28.37960433959961,176400
2013-12-30,28.360370115043306,28.46615709526249,28.1487979888916,28.1487979888916,460600
2013-12-31,28.244968368549696,28.466157664076306,28.21611687310795,28.302669525146484,508300
2014-01-02,28.302668615537968,28.54309223363219,28.071862162281906,28.100711822509766,532900
2014-01-03,28.254583881849186,28.78351696264294,28.254583881849186,28.639263153076172,562900
2014-01-06,28.745050372365572,28.773901870071835,28.091097765318306,28.293054580688477,1106400
2014-01-07,28.35075194077605,29.06240561353627,28.071861504154217,28.975852966308594,1022200
2014-01-08,28.97585016116381,29.17780692990587,28.773895226708163,28.83159637451172,865100
2014-01-09,28.85083215813463,29.51440181137195,28.85083215813463,29.360530853271484,775000
2014-01-10,29.50478780450874,29.572106126595603,29.312448169157662,29.437469482421875,402000
2014-01-13,29.34129965761275,29.389383649295475,28.51424179380559,28.696964263916016,767300
2014-01-14,28.76428267599968,29.22589560103053,28.658495692822594,29.14896011352539,397000
2014-01-15,29.120110013339225,29.658658417760016,29.052789857785775,29.50478744506836,401500
2014-01-16,28.033394800563073,28.82198401092916,27.898758155169855,28.74504852294922,869800
2014-01-17,28.80274979097179,29.245128361810988,28.620027330096786,29.197044372558594,602800
2014-01-21,29.293208106644883,29.5721003399014,29.168188652131292,29.3797607421875,493600
2014-01-22,29.51440129746138,29.860610030015916,29.427848655751127,29.774057388305664,433700
2014-01-23,29.610576920867643,29.716362077074685,29.389385773990735,29.543256759643555,533700
2014-01-24,29.331681331670477,29.331681331670477,28.302668542373144,28.38922119140625,587300
2014-01-27,28.379608088842506,28.677732903581916,27.75450696079398,27.869909286499023,477100
2014-01-28,27.88913815649354,28.206497241454592,27.88913815649354,28.03339195251465,386100
2014-01-29,27.735266395300552,28.139178113068482,27.6102450972155,27.6583309173584,432800
2014-01-30,27.889142263861856,28.100714406899627,27.62948429221086,28.023778915405273,323700
2014-01-31,27.56216208672972,28.043009299456042,27.437142618506957,27.571779251098633,640500
2014-02-03,27.456372200809124,27.86028389002996,26.494677877358207,26.629316329956055,1190900
2014-02-04,27.30250917411662,28.850838070893012,26.93706603230487,27.533315658569336,1636700
2014-02-05,27.725655317742575,27.850674808986028,26.975532867421183,27.023618698120117,630300
2014-02-06,27.071700573332862,27.571782167696632,27.033233746074664,27.36982536315918,424200
2014-02-07,27.504466610033926,27.773739930778735,27.331361284248306,27.68718910217285,478200
2014-02-10,27.562167178321303,27.84105949368022,26.92744888701323,27.591018676757812,776500
2014-02-11,27.65833355388305,28.29305176598182,27.571780903661704,28.091094970703125,574400
2014-02-12,28.119947739785495,28.975855281552143,28.119947739785495,28.8508358001709,743700
2014-02-13,28.725811944654595,28.8027474217018,28.22573042670453,28.58155632019043,566800
2014-02-14,28.533476679740488,28.8508358001709,28.485392687121568,28.8508358001709,421300
2014-02-18,28.850830518375535,29.543249790473443,28.754660716457003,29.4663143157959,1004300
2014-02-19,29.331678828366528,29.72597338062788,28.879683126436472,28.918149948120117,682800
2014-02-20,28.91815263154544,29.35091587993466,28.908535466660496,29.293212890625,457700
2014-02-21,29.331682016447733,29.524021648630914,28.975854247194853,28.995088577270508,417800
2014-02-24,29.100871923392337,29.629803094396955,29.081637595719254,29.389379501342773,849600
2014-02-25,29.350914637225248,29.360531801703004,28.927768571636854,29.216276168823242,497800
2014-02-26,29.293214415893626,29.725977686816403,29.023941122241002,29.475936889648438,563600
2014-02-27,29.350917289346693,30.514566782002845,29.245130304819142,30.447248458862305,1358500
2014-02-28,30.418391829521248,30.77421955015595,30.274138042237176,30.71651840209961,1278200
2014-03-03,30.29337783238031,30.29337783238031,29.447087449228555,29.75482940673828,1330200
2014-03-04,30.101036354566787,30.370311468095885,29.92793288974806,30.322227478027344,810300
2014-03-05,30.389544815166992,30.504947121314515,30.110652545785072,30.40877914428711,344900
2014-03-06,30.514564514160156,30.726138467491086,30.360693548621263,30.514564514160156,427200
2014-03-07,30.60111887980647,31.178134115833284,30.57226921857715,31.03388214111328,1408600
2014-03-10,31.024264517188563,31.03388351707375,30.533801911677298,30.76460838317871,559900
2014-03-11,30.86077739733903,31.06273236676065,30.33184614327473,30.447248458862305,381800
2014-03-12,30.216438868649476,30.476096803299793,29.995249591408037,30.370309829711914,502200
2014-03-13,30.437631160852614,30.716523451832707,29.85099875155138,30.052953720092773,672000
2014-03-14,29.927931103743344,30.235673024104873,29.889462446554884,29.976015090942383,276400
2014-03-17,30.08180135279018,30.62996686476134,30.08180135279018,30.226055145263672,306700
2014-03-18,30.26452296620638,31.06272926747858,30.158737826520266,31.05311393737793,699200
2014-03-19,31.081970783826353,31.20699211548407,30.54342229361189,30.726144790649414,464000
2014-03-20,30.629971061964902,31.01464850603512,30.601119565802108,30.841543197631836,385600
2014-03-21,31.014648634431143,31.25507226725619,30.880011987020875,31.235837936401367,900900
2014-03-24,31.3127716243921,31.360855611659833,30.331842876123407,30.658817291259766,638000
2014-03-25,30.841539349872715,30.96656065002722,30.54341459719788,30.783836364746094,565500
2014-03-26,30.966563857155744,31.110815832052577,30.20682431621619,30.235675811767578,537500
2014-03-27,30.30299316347094,30.51456528787984,30.052952379558615,30.206823348999023,548900
2014-03-28,30.29337748188772,30.678054924324183,30.235676324093934,30.447248458862305,372000
2014-03-31,30.706907079568275,31.005033708857493,30.524184602630815,30.937711715698242,542700
2014-04-01,30.947328240433823,31.091583877907944,30.658818799772217,31.072349548339844,463900
2014-04-02,31.120434133008608,31.697449356791335,30.851160851053113,31.67821502685547,586700
2014-04-03,31.697452646505216,31.697452646505216,31.293542681652255,31.582050323486328,469800
2014-04-04,31.639744945364956,31.94748683768277,30.764601416942423,30.918474197387695,793000
2014-04-07,30.75498342703497,30.91847336650746,29.831757774891614,30.02409553527832,609200
2014-04-08,30.033715547059046,31.149280899683845,29.92793041081313,31.08196258544922,959100
2014-04-09,31.25506945630535,31.841703654610786,31.014645845103,31.83208465576172,567600
2014-04-10,31.735921310369413,31.889792297252498,31.380095341059846,31.582050323486328,908800
2014-04-11,30.860776901245117,31.55319812078666,30.75498991841811,30.860776901245117,746600
2014-04-14,31.10119691359811,31.19736488576958,30.793455000361817,31.08196258544922,550600
2014-04-15,31.072344657199586,31.485873506386444,30.774218098682436,31.216596603393555,412300
2014-04-16,31.591664812731203,31.591664812731203,31.226223521487427,31.322391510009766,379800
2014-04-17,31.28391557410359,31.572426809743046,31.12042929790914,31.25506591796875,572900
2014-04-21,31.22622164730496,31.601281916034203,31.091585004025067,31.38009262084961,323300
2014-04-22,31.447407877148716,32.024423054553154,31.351236235199288,31.928255081176758,395800
2014-04-23,31.889792788883348,32.091747774423276,31.735921799628102,31.96673011779785,392600
2014-04-24,32.043663778138594,32.1206011070531,31.620519474830104,31.96673011779785,434600
2014-04-25,31.88016831762831,31.88016831762831,31.476254793768884,31.4954891204834,474100
2014-04-28,31.63975108806139,31.918639709975462,30.966564192205595,31.41855812072754,501000
2014-04-29,31.485882799852746,31.71668744931715,31.255074481814585,31.399330139160156,682400
2014-04-30,31.332007648162975,31.341622978707505,30.726139103805732,31.178133010864258,767400
2014-05-01,31.197368982253792,31.70706957369504,30.76460754779738,31.130050659179688,975800
2014-05-02,31.23583789309363,32.01481178305322,30.947330267818284,31.466646194458008,438400
2014-05-05,31.139669123718658,31.428176741732063,30.48571656631579,31.03388214111328,785200
2014-05-06,30.70690441295437,31.476259247532077,30.341459490814998,30.851160049438477,624700
2014-05-07,30.889622559716205,30.99540952883485,30.1010334590155,30.35107421875,861000
2014-05-08,30.341459207203666,30.774222444037584,30.22605690023902,30.629968643188477,775900
2014-05-09,30.59150240041451,31.024263837135976,30.49533258082527,30.841543197631836,502700
2014-05-12,31.014654201187145,31.755159563428883,30.947335865399182,31.351245880126953,819100
2014-05-13,31.351237910062636,31.457024887571905,30.764605537123852,30.79345703125,713100
2014-05-14,30.77422880106111,30.77422880106111,30.101041812323107,30.15874481201172,345200
2014-05-15,29.937548263623036,29.956782593392923,28.783515991729526,29.293212890625,1294900
2014-05-16,29.35091202092278,29.4663143157959,29.14895525346522,29.4663143157959,603500
2014-05-19,29.370152459584407,30.072189041384476,29.26436547203294,29.966402053833008,486100
2014-05-20,29.976015090942383,30.091419228221223,29.62018734909528,29.976015090942383,943300
2014-05-21,30.14912223815918,30.264524548265076,29.870229959211077,30.14912223815918,573300
2014-05-22,30.05295781353624,30.466486806536416,29.899086816273893,30.15874481201172,752000
2014-05-23,30.187590564966257,30.379930203758608,30.101037910938373,30.27414321899414,362000
2014-05-27,30.428014876537762,31.101201793073482,30.428014876537762,30.822309494018555,665900
2014-05-28,30.803067272418442,31.389701382720705,30.774217617345418,31.00502586364746,1007600
2014-05-29,31.168518217620406,31.264686199016626,30.82230761487666,30.8800106048584,930300
2014-05-30,30.87039059420217,31.024261560539024,30.783837946351863,30.908859252929688,595700
2014-06-02,30.860778156351696,30.937711812444416,30.697290010009407,30.822309494018555,722700
2014-06-03,30.62996889977505,30.966562327433664,30.3991624496257,30.79345703125,684400
2014-06-04,30.75499145769101,31.033883759361828,30.716524629283846,30.928096771240234,658700
2014-06-05,31.130044627096503,31.54357348503545,30.85115605778992,31.25506591796875,627700
2014-06-06,31.428174749856893,31.92825630138656,31.293538114555286,31.83208465576172,530400
2014-06-09,31.909012738012432,32.44756279193935,31.70705784350438,32.28407287597656,747600
2014-06-10,32.22637592793765,32.31292856584111,32.05327432070354,32.1590576171875,624700
2014-06-11,31.90902361554132,32.06289458789208,31.707068652188447,31.78400230407715,693600
2014-06-12,31.74553189784528,31.81285388383356,31.18775102946666,31.264684677124023,975800
2014-06-13,31.274306554749945,31.62051717250976,31.178134900609166,31.466646194458008,344500
2014-06-16,31.303149728498596,31.41855202097459,30.870386545997693,30.918474197387695,535200
2014-06-17,30.870393344911843,31.610898582819882,30.822309351504522,31.168519973754883,633400
2014-06-18,31.255066266101892,31.312769247587056,30.841537403556874,31.187747955322266,243900
2014-06-19,31.235837483118537,31.428177120302113,31.01464818435813,31.41855812072754,364300
2014-06-20,31.476258386977054,31.57243003152822,31.226219448290276,31.274303436279297,460500
2014-06-23,31.25507226725619,31.485880568940576,31.024263965571805,31.235837936401367,365700
2014-06-24,31.216603476314457,31.54357976234583,30.83192786653098,30.841543197631836,309300
2014-06-25,30.697290297936863,31.033883759361828,30.678055966589884,30.928096771240234,199200
2014-06-26,30.937715118946375,30.966568453066742,30.53380512700076,30.726144790649414,267500
2014-06-27,30.658816127873546,30.937706545159333,30.158736442691016,30.35107421875,2179700
2014-06-30,30.351076570885933,30.97617760152278,30.351076570885933,30.966562271118164,688400
2014-07-01,30.966567094455154,31.591666388170545,30.956948093979065,31.44741439819336,998200
2014-07-02,31.457029730095655,31.726306714819227,31.351242736301444,31.44741439819336,541000
2014-07-03,31.591661105500112,32.10136165686207,31.591661105500112,31.947490692138672,292700
2014-07-07,31.78400008793972,31.812853415387877,31.033879608603527,31.05311393737793,552800
2014-07-08,30.966561046347493,31.09158234810206,30.591498975370325,30.658817291259766,572200
2014-07-09,30.812690085946898,30.9569420477501,30.581881811059468,30.658817291259766,315800
2014-07-10,30.26452598584746,30.543418278043106,29.9952526932853,30.447248458862305,668200
2014-07-11,30.418397566574825,30.687672698768363,30.101038440979867,30.543418884277344,641200
2014-07-14,31.024254719965093,33.68814821802265,30.64919638578849,33.64006423950195,14602800
2014-07-15,33.688157701905574,35.58269707126508,33.55352105671578,33.81317901611328,6656500
2014-07-16,33.96704365182668,34.38057250976562,33.60159877697006,33.6593017578125,2584800
2014-07-17,33.688151413947345,33.957428322639316,33.39002851769328,33.6593017578125,1947500
2014-07-18,33.64007290707668,34.34210944636568,33.34194629371832,34.06321716308594,1210600
2014-07-21,34.03436571155942,34.18823667551909,33.74585811270668,34.005516052246094,1006800
2014-07-22,34.043990051162965,34.34211302703163,33.890119063064176,34.01513671875,1312200
2014-07-23,33.93820069232098,33.95743502306375,33.35156644467378,33.7458610534668,1704900
2014-07-24,33.765096839308576,33.79394650237926,33.35156788195185,33.47658920288086,2566500
2014-07-25,33.46696621838136,34.217090386075355,33.15922428702035,33.70738983154297,1457600
2014-07-28,33.697777103410225,33.793945088671904,33.159226847653755,33.515052795410156,1738300
2014-07-29,33.755474985166025,33.793943645056785,33.3323307320877,33.39003372192383,2360300
2014-07-30,33.57275080135245,33.57275080135245,33.159221922713904,33.207305908203125,1353900
2014-07-31,32.8514796265416,33.04381923480702,32.52450339306224,32.6495246887207,2771300
2014-08-01,32.54374081268008,32.96688505620802,32.4764224936773,32.78416442871094,3643200
2014-08-04,32.82263737631269,33.21693201137859,32.65914738839215,33.11114501953125,2590800
2014-08-05,32.7745455567561,34.11130013047163,32.70722357645462,33.063053131103516,3264500
2014-08-06,31.97634082176661,33.34194519519457,31.97634082176661,33.130374908447266,1218800
2014-08-07,33.27462699124166,33.39964829877822,32.71684610970816,32.78416442871094,1834400
2014-08-08,32.72646473673087,33.21693101723976,32.69761507384456,33.197696685791016,975000
2014-08-11,33.293856335482026,33.803556819777015,33.293856335482026,33.563133239746094,776900
2014-08-12,33.8901190041889,34.48636862346414,33.59199236026441,33.73624801635742,2113400
2014-08-13,34.063220557989325,34.8806631592202,33.85165024318526,34.87104415893555,2432100
2014-08-14,34.669091566858,34.93836856479372,34.332499905155814,34.746028900146484,1216100
2014-08-15,34.96721549905741,35.24610780758178,34.70755752235269,35.053768157958984,1944300
2014-08-18,35.17878912783209,35.659636412781744,35.08261746969797,35.63078308105469,1025800
2014-08-19,35.67886094686922,36.1500928193434,35.64039595879679,35.87120056152344,1116500
2014-08-20,35.823120153486684,36.1981804218132,35.49614387648374,35.59231185913086,2126600
2014-08-21,35.61154717786334,35.717334162855586,35.14031891380958,35.505760192871094,1370300
2014-08-22,35.50575450023085,36.15970696754061,35.486523841109594,35.79426574707031,1471100
2014-08-25,35.93852407830865,36.26550036997728,35.890440084828406,36.22703170776367,663300
2014-08-26,36.2655008982837,36.77520150860542,36.12124891574154,36.66941452026367,1483200
2014-08-27,36.56362251818726,36.659790493361804,36.04430664766929,36.24626159667969,942200
2014-08-28,36.18856702766293,36.438605997070674,36.01546171477541,36.39052200317383,861900
2014-08-29,36.371287671900376,36.41937166579722,36.02507704612535,36.39052200317383,635700
2014-09-02,36.37129834238152,36.54440370605407,35.81351724610584,36.13087463378906,1726400
2014-09-03,36.27511293370555,36.35204657590928,35.72694743442721,35.79426574707031,922100
2014-09-04,35.976989589040826,36.380903169755015,35.39997438067567,35.58269500732422,1748000
2014-09-05,35.54422774169554,36.005840660196,35.38074143806082,35.93852233886719,970500
2014-09-08,35.80388119797786,36.14047643090706,35.58269193160474,36.07315444946289,1113200
2014-09-09,36.140477489468545,36.169327147666124,35.73656393183739,35.87120056152344,1215300
2014-09-10,35.823117886286305,36.150094142595336,35.69809658189879,35.94813919067383,1035300
2014-09-11,35.71732458560335,36.400126636554894,35.62115662607334,36.140472412109375,853100
2014-09-12,36.073153903151,36.16932554049126,35.59230672216829,35.746177673339844,744600
2014-09-15,35.75580323925342,35.775037570254575,35.43844228059462,35.55384826660156,530900
2014-09-16,35.34227446243992,36.102014032022126,35.34227446243992,35.71733474731445,1197700
2014-09-17,35.83273135897315,36.082773954786184,35.592307761461434,35.77503204345703,726900
2014-09-18,35.87121026448569,36.188571264795485,35.56346826522566,36.09239959716797,817000
2014-09-19,36.169339303713556,36.19818897160713,35.39998425509941,35.573089599609375,922600
2014-09-22,35.486527160246226,35.524992150659365,34.534448027486235,34.611385345458984,778600
2014-09-23,34.52483247934823,34.688318776149686,34.1016845703125,34.1016845703125,823600
2014-09-24,34.06321537087275,34.12091835807256,33.66892079644026,34.005516052246094,752000
2014-09-25,33.94781828543719,34.015136613235725,32.86110237178777,33.11114501953125,1000300
2014-09-26,33.13998697213289,33.457347873830074,32.86109472553346,33.226539611816406,868200
2014-09-29,32.851484499294415,33.3804157490493,32.736082184647074,33.07267379760742,735000
2014-09-30,33.063056182636686,33.19769281852016,32.437953323379794,32.45718765258789,1005200
2014-10-01,32.49565763255318,32.543741623242326,31.399326503118022,31.56281280517578,1302400
2014-10-02,31.524341968838623,31.678212929565046,30.851158808518704,31.514726638793945,1376800
2014-10-03,31.832085486097945,31.95710679438482,31.495493889063972,31.63974952697754,1238100
2014-10-06,31.735917409859628,31.82247005862945,31.053115218771744,31.072349548339844,773400
2014-10-07,30.870391096972973,31.07234972429503,30.543416663896842,30.55303382873535,1143700
2014-10-08,30.562651824881552,30.774223954223633,30.07218741049671,30.754989624023438,1377700
2014-10-09,30.764603941006808,30.793455433636094,29.92793083190918,29.92793083190918,1506700
2014-10-10,29.783677511234767,29.812529006099997,28.12956365898145,28.1487979888916,2185500
2014-10-13,28.18726029439935,28.543088003531064,26.879357253113625,27.19671630859375,3091300
2014-10-14,27.40829166886828,27.946840044200187,26.77357348222689,27.042848587036133,2765900
2014-10-15,26.687026957014393,27.48523345569055,26.186945290924342,27.254426956176758,3389900
2014-10-16,27.215956659880792,28.43730925169503,27.19672416178788,27.869909286499023,5323800
2014-10-17,28.12956368385456,29.38938294549701,28.11994651889098,28.88930320739746,4840800
2014-10-20,28.62964693323265,29.23551368713379,28.254584814830263,29.23551368713379,3203400
2014-10-21,29.524020456244074,30.341459274291992,29.331680831828916,30.341459274291992,1721000
2014-10-22,30.437627971484677,30.46647946437602,29.908696775149114,29.976015090942383,2685900
2014-10-23,30.45686893232176,31.283925064820263,30.264529273068934,30.745376586914062,2126600
2014-10-24,30.706912189420986,31.47626721883638,30.601125185018716,31.351245880126953,1818300
2014-10-27,31.101200103759766,31.178133755673706,30.79345815895728,31.101200103759766,1784200
2014-10-28,31.130052743822226,31.332011395142285,30.24529548498657,30.33184814453125,2846900
2014-10-29,30.4376323326402,30.668438805981687,29.754830078290805,30.302995681762695,3998000
2014-10-30,30.25490337159416,30.985793132020337,30.101032422331723,30.899240493774414,2655600
2014-10-31,31.322384504118993,31.52433943598873,30.918474640379525,31.303150177001953,1999600
2014-11-03,31.428173912899442,32.062892082827666,31.10119766362896,31.630128860473633,2195200
2014-11-04,31.44740748313218,31.71668074007069,31.005028941426637,31.08196258544922,2276900
2014-11-05,31.380094504267333,31.495496824208864,30.976180881611572,31.322391510009766,1121300
2014-11-06,31.35124198660563,31.67821829207164,31.23583966366871,31.52434730529785,1143000
2014-11-07,31.505104073749727,31.822464957894585,31.476254418308436,31.735912322998047,1162600
2014-11-10,31.716686955908514,32.207153248394384,31.35124198660563,31.52434730529785,1287400
2014-11-11,31.15890152592588,31.264684833411902,28.975852858423252,29.322063446044922,4762600
2014-11-12,29.427848366213222,31.178130008337263,29.120106458398602,30.985794067382812,3255000
2014-11-13,31.033877115807446,31.447405979807645,30.60111392457784,30.899240493774414,1487400
2014-11-14,30.889625251729527,31.312773165081204,30.293375709411464,31.072349548339844,1265100
2014-11-17,30.985797286957677,31.110814927853426,30.54341687279384,30.77422332763672,1387500
2014-11-18,30.812694402748797,31.668601969174,30.793460071432396,31.158905029296875,2019500
2014-11-19,31.1396703114252,31.303156622724792,30.726141364689887,31.168519973754883,1160800
2014-11-20,30.93770669914659,32.1590590120604,30.93770669914659,32.1205940246582,1287800
2014-11-21,32.57259441798517,32.81301806313712,32.03404780073197,32.437957763671875,1200100
2014-11-24,32.428337722602365,32.543740028315256,32.101361465938204,32.40910339355469,1224400
2014-11-25,32.572584814456775,32.92841434574382,32.24560860671111,32.611053466796875,1927800
2014-11-26,32.59182178782331,32.63029044328794,32.139824257546145,32.303314208984375,1768800
2014-11-28,32.06289168742188,32.06289168742188,30.562648925573423,30.783836364746094,1213500
2014-12-01,30.61073413753088,30.67805245525342,27.658332482305763,28.52385711669922,4903800
2014-12-02,28.398833929848394,29.3797607421875,28.350748113276747,29.3797607421875,1970700
2014-12-03,29.600953939171635,30.110650791147037,29.341296014040875,29.774057388305664,1492200
2014-12-04,29.64904131634401,30.033718748899133,29.2739810488886,29.331682205200195,1346200
2014-12-05,29.28359932693058,29.84138208390608,29.06240818980402,29.63942527770996,941100
2014-12-08,29.581724110506283,29.966401557568204,28.88930470579483,29.014324188232422,1661500
2014-12-09,28.56232587013842,29.23551088389295,28.398837740430523,29.206661224365234,1180200
2014-12-10,28.879686291944925,28.908535952798257,28.119946761838122,28.196882247924805,1410700
2014-12-11,28.35075253215303,29.062406219757854,28.187264398900126,28.38922119140625,1469100
2014-12-12,28.08147926887348,28.51424067997347,27.78335266236864,28.27381706237793,2385300
2014-12-15,28.52385790395586,29.100874954239327,28.071862162281906,28.100711822509766,1541800
2014-12-16,27.850672653020677,28.57194354908797,27.38905971976643,27.427528381347656,2039600
2014-12-17,27.504460528099195,27.994924897942013,27.090931637783488,27.9276065826416,2071700
2014-12-18,28.48539316231222,28.60079548023746,27.60063410964271,28.552711486816406,1689900
2014-12-19,28.49500995902585,28.600796951136772,28.091098156941346,28.110332489013672,2448400
2014-12-22,28.110330288543015,28.74504852294922,27.706418518076635,28.74504852294922,1076500
2014-12-23,28.850836237491258,29.341300673643023,28.81236757538362,29.23551368713379,881800
2014-12-24,29.254746065371872,29.46631818998069,28.975853786568454,29.293212890625,407000
2014-12-26,29.398999687875143,29.572104986158028,29.09125775061074,29.12972640991211,560800
2014-12-29,29.09125746453159,29.90869812378071,29.09125746453159,29.706741333007812,669500
2014-12-30,29.524020792302547,29.82214556268152,29.45670063899035,29.591339111328125,532800
2014-12-31,29.629805461255536,29.725975273016637,29.11049141260413,29.206661224365234,545000
2015-01-02,29.206659941768194,29.783675118422266,28.947002011701954,29.18742561340332,566500
2015-01-05,28.850836926426688,28.850836926426688,27.687187384185147,27.908376693725586,1011000
2015-01-06,28.09109324524052,28.466155317924155,27.51407805825624,27.629480361938477,1163400
2015-01-07,27.975692954711434,28.427688706184842,27.639099515224707,28.196882247924805,961100
2015-01-08,28.350754399155765,29.120111126305417,28.225734916923074,29.072025299072266,1659700
2015-01-09,29.552870292178447,29.716358423620502,27.475610406965643,27.600631713867188,2391200
2015-01-12,27.600631314958626,27.61986380980761,26.45621441140436,26.812040328979492,4475000
2015-01-13,26.946678180015716,27.350589911157005,25.744560150938856,25.975366592407227,1975000
2015-01-14,25.4175877967724,25.475288957413376,24.494360055082673,25.004058837890625,3416100
2015-01-15,25.119457552559922,25.369496472607743,23.907722435841524,23.965423583984375,2493700
2015-01-16,23.869254123911553,25.061754930290842,23.869254123911553,24.81171417236328,2254700
2015-01-20,24.763630187267633,24.850182827868963,24.350101312013837,24.81171417236328,1443900
2015-01-21,24.7828669724108,25.331032527715927,24.773249807580775,25.080991744995117,2029200
2015-01-22,25.14831253092641,25.38873617239662,24.571295424540548,25.234865188598633,2225900
2015-01-23,25.14831007927124,25.888815263038044,24.927120790910756,24.965587615966797,1825500
2015-01-26,25.013671961406367,25.66762445727893,24.72516253625207,25.63877296447754,1159500
2015-01-27,25.10983833851887,25.63876946092657,24.946350236891462,25.629152297973633,1103500
2015-01-28,25.77341785027474,25.811886519663883,25.18678531638723,25.225252151489258,1552700
2015-01-29,25.321417704763682,25.350269201922128,24.62899828154228,24.955974578857422,1905500
2015-01-30,24.75401574443863,24.86941988935484,24.234701678032312,24.446273803710938,1946400
2015-02-02,24.667462078422908,25.436818732843754,24.503973949858555,25.38873291015625,1940100
2015-02-03,25.667627870724385,26.619705248345184,25.600309546188587,26.56200408935547,1824800
2015-02-04,26.350427769561037,26.475449076240892,25.90804919955319,26.061920166015625,1053800
2015-02-05,26.21579001822059,26.610084582307586,26.12923737397842,26.436979293823242,679200
2015-02-06,26.59084864791078,26.78318825334157,26.43697769728071,26.54276466369629,1138400
2015-02-09,26.41774810302793,26.82165987937049,26.33119544850547,26.513917922973633,1518900
2015-02-10,25.96575251859595,27.081318035614906,25.63877622902624,26.11000633239746,2575100
2015-02-11,25.956132888793945,26.119621018057014,25.50413715931915,25.956132888793945,1187700
2015-02-12,26.042684248682068,26.11000256311882,25.49451873479824,25.93689727783203,1526900
2015-02-13,26.158090678205948,26.74472306567557,26.042686533129416,26.72549057006836,2125900
2015-02-17,26.677407823556415,26.879364642171847,26.206177692502898,26.860130310058594,2889500
2015-02-18,26.744723829176664,27.446762216051074,26.638938680313796,27.10055160522461,2892900
2015-02-19,26.869742891113937,27.36020727058881,26.658168942544446,27.28327178955078,2347300
2015-02-20,27.25441998657144,28.062243445433484,27.215951329346325,28.03339195251465,2041500
2015-02-23,27.898760156085388,28.014162479188663,27.619867845726574,27.889142990112305,1706200
2015-02-24,27.92761144784333,28.446925566548202,27.83144162310929,28.293054580688477,1875900
2015-02-25,28.408457198359248,28.86045296555203,28.312287378834665,28.8508358001709,2185900
2015-02-26,28.783516870291326,28.850835192254046,28.552710408867696,28.75466537475586,1364400
2015-02-27,28.745046871809784,29.07202313551443,28.629644563612036,28.90853500366211,2506100
2015-03-02,28.821984500320134,29.100876795412155,28.677730687194185,29.072025299072266,2289600
2015-03-03,28.937389638226325,29.283600268964605,28.90853814090253,28.9854736328125,2028500
2015-03-04,28.850834161966844,28.96623830570083,28.63926203845561,28.89891815185547,1756800
2015-03-05,28.860451276282767,28.8796856059192,28.20649874293704,28.27381706237793,1442300
2015-03-06,28.110326139800435,28.70657745936058,28.02377349931128,28.244964599609375,2089100
2015-03-09,28.273819821040792,28.29305415255391,27.80258970469024,27.908376693725586,1146500
2015-03-10,27.67756725394139,28.321902616322962,27.51407912216438,28.225732803344727,1911700
2015-03-11,28.254578332808933,28.312281312732466,27.841051315741705,28.2353458404541,2056200
2015-03-12,28.302674191871176,28.735435689133617,28.16803752618335,28.446928024291992,1041300
2015-03-13,28.283432762777416,28.40845406465444,27.735267236527573,27.975690841674805,1602000
2015-03-16,28.01416136384984,28.216118172670267,27.658335408446717,28.206501007080078,1405500
2015-03-17,28.023775564636658,28.59117543442176,27.898756093764312,28.52385711669922,1275500
2015-03-18,28.37960088067585,29.37976206466405,28.28343107748999,29.22589111328125,1575100
2015-03-19,28.995090435820128,29.16819574902349,28.36037217693232,29.052791595458984,1537200
2015-03-20,29.322063245822108,29.947164264758783,29.245127764018925,29.899080276489258,2502500
2015-03-23,29.841381320904492,30.12027177511803,29.77406116436923,30.00486946105957,1210800
2015-03-24,29.995250715139537,29.995250715139537,29.67789161677301,29.879846572875977,1372800
2015-03-25,30.03371986787394,30.03371986787394,29.658659586444802,29.75482940673828,981700
2015-03-26,29.658654892986885,29.879844160658138,29.524018266454203,29.610570907592773,760200
2015-03-27,29.610570636374806,29.65865462132849,29.26436007499164,29.44708251953125,924300
2015-03-30,29.58171961117236,29.870227194015552,29.283594864329533,29.774057388305664,1336900
2015-03-31,29.658659608640402,29.76444659447107,29.34130048543515,29.63942527770996,2084200
2015-04-01,29.610574943021994,29.85099857133122,29.485553629100636,29.716360092163086,1199800
2015-04-02,29.677895093777025,30.245295038284556,29.495172611405067,29.889467239379883,776600
2015-04-06,29.79329441584019,30.50494810771711,29.74521042577165,30.322227478027344,1627700
2015-04-07,30.302991513532916,30.533797955126573,30.17797021124059,30.370309829711914,1043500
2015-04-08,30.37993235240033,30.601121668654585,30.168360202194552,30.437633514404297,1155600
2015-04-09,30.428011092215698,31.101197925027385,30.428011092215698,31.05311393737793,1085600
2015-04-10,31.1685186565107,31.437791943070486,30.995413352701295,31.38009262084961,1038300
2015-04-13,31.380092439512463,31.99557633013434,31.25507112780072,31.610897064208984,1489900
2015-04-14,31.591663347507758,31.899405298794484,31.457026702391495,31.88017463684082,807300
2015-04-15,31.995575108283305,32.630293304820086,31.832085142507726,32.389869689941406,1590900
2015-04-16,32.20714499309587,32.293697630256915,31.957102410820536,32.1109733581543,1337000
2015-04-17,31.90903022262959,32.08213556093908,31.466651544093825,31.53396987915039,1301200
2015-04-20,31.601281916034203,31.841705541483552,31.31277429920966,31.38009262084961,856900
2015-04-21,31.457029834527514,31.582051161115157,31.20699084992603,31.332012176513672,782800
2015-04-22,31.3416234244111,31.755152346598937,31.03388148258387,31.67821502685547,788700
2015-04-23,31.63974683068771,32.1590590120604,31.457022549092233,32.1205940246582,985900
2015-04-24,32.12058956543565,32.12058956543565,31.84169735119318,31.909015655517578,629500
2015-04-27,32.00518872616327,32.34178397012672,31.860936766098675,31.928255081176758,1284900
2015-04-28,31.841698380579487,32.04365330008153,31.33200158319646,31.707061767578125,1385900
2015-04-29,31.55319553594681,31.755150485577794,31.33200625750719,31.505107879638672,1136200
2015-04-30,31.36085442163391,31.514725376195685,30.216437592080062,30.35107421875,2369000
2015-05-01,30.216440310019067,30.735754369805225,29.99525102222657,30.66843605041504,1297500
2015-05-04,30.687667534567094,31.062727755984987,30.553030908270713,30.697284698486328,1105100
2015-05-05,30.687671955918194,31.043497900763526,29.93754957072146,30.052953720092773,1102800
2015-05-06,30.254908392466458,30.293377053309232,29.754828641517346,29.947166442871094,960300
2015-05-07,29.927934416385476,30.543418325234786,29.927934416385476,30.38954734802246,1299700
2015-05-08,30.774222542748504,30.94732783803732,30.264523821541054,30.39916229248047,1199000
2015-05-11,30.33184516223241,30.629969941192385,30.22605818112639,30.53380012512207,1419100
2015-05-12,30.043334086498472,30.9377083749279,29.139340799267753,29.783676147460938,3914700
2015-05-13,30.052951065838204,32.25523220040038,29.908697267579495,31.899402618408203,3496900
2015-05-14,32.13020980806204,32.69760965170215,31.957104522302487,32.56297302246094,2258000
2015-05-15,32.4668027966082,32.57258977235911,31.9186372573291,32.293701171875,1475600
2015-05-18,32.22638584720029,32.69761783606911,32.02443085278819,32.659149169921875,1436900
2015-05-19,32.65914522540721,32.697613886908265,31.899405669342,32.26485061645508,1212900
2015-05-20,32.26484513015065,32.67837399953698,32.072505523924214,32.48603439331055,1681100
2015-05-21,32.56297961587357,32.841871929242714,32.00519498913528,32.02442932128906,1936600
2015-05-22,31.88017533426464,32.091745637544264,31.601283038380682,31.687835693359375,1129900
2015-05-26,31.495494699823784,31.52434436071984,30.87039181087122,31.101200103759766,1154000
2015-05-27,31.457020848058164,31.591657468117774,31.053110987879336,31.25506591796875,2500800
2015-05-28,31.110814042583367,31.437790302878206,30.78383778228853,31.42817497253418,1082500
2015-05-29,31.38008922778584,31.87055175649753,31.053112985787052,31.7647647857666,1548000
2015-06-01,31.745540704057728,32.370643731828196,31.649372700665737,32.25524139404297,1397100
2015-06-02,32.07251124198443,32.50527451600606,31.976343256012292,32.31293487548828,914300
2015-06-03,32.15906952262693,32.7168542108488,31.9859641827356,32.6014518737793,1124700
2015-06-04,32.25523528536655,32.543742909477515,32.15906363161391,32.26485061645508,1244200
2015-06-05,32.274461267923364,33.05343128467527,32.20714296199598,32.976497650146484,1169500
2015-06-08,32.889949080776084,32.97650172316917,32.159059285329405,32.168678283691406,886700
2015-06-09,32.2744540245086,32.49564321842419,32.091729804938375,32.3321533203125,865900
2015-06-10,32.649534467317864,32.88033913150449,32.33217346834376,32.639915466308594,936500
2015-06-11,32.60144580683527,32.60144580683527,32.08212988380303,32.380252838134766,958100
2015-06-12,32.23600023686886,32.51489252368166,32.062894932541845,32.39948654174805,618800
2015-06-15,32.11097821750073,32.159062207961675,31.22622105358469,31.851320266723633,1628900
2015-06-16,31.80323146348677,32.18791066610756,31.38970260466989,32.1109733581543,890200
2015-06-17,32.26484465567951,32.649523862475476,31.918634103277704,32.27446365356445,1116600
2015-06-18,32.312923783843175,32.89955783519795,32.264839807362286,32.82262420654297,1081600
2015-06-19,32.80339664486709,33.53428277634142,32.69760967365711,33.188072204589844,2408900
2015-06-22,33.563130971132004,33.89010716461585,33.44772501914539,33.80355453491211,1209000
2015-06-23,33.77470777202,34.0439847103793,33.65930546619354,34.005516052246094,807700
2015-06-24,33.89972865681823,33.89972865681823,33.03420220240639,33.33232879638672,759700
2015-06-25,33.36118205127295,33.41888504397779,32.96688743922363,33.05344009399414,743100
2015-06-26,33.063052156514594,33.313091068625944,32.889946883294144,32.91879653930664,1395600
2015-06-29,32.58220342065954,32.78415834016158,31.572425154576763,31.707061767578125,1276500
2015-06-30,31.98595639602274,32.14944636326391,31.428175512162102,31.812854766845703,1634500
2015-07-01,31.93787163166246,31.976340289912397,31.46664340810683,31.83208465576172,1283000
2015-07-02,31.985961690632166,32.216770015362485,31.428180714442508,31.485883712768555,883000
2015-07-06,31.062730549269165,31.649364761089807,30.841541262095905,31.072349548339844,1146900
2015-07-07,31.149279228638424,31.437786798248442,30.331840503314574,31.303150177001953,1524200
2015-07-08,30.96656160496657,31.19736621544451,29.95678134554946,30.014482498168945,1755800
2015-07-09,30.485714162766733,30.562649643790355,29.581720885024257,29.793292999267578,2205800
2015-07-10,30.2068209477086,30.27413926220148,29.70673941963792,29.8221435546875,1832500
2015-07-13,30.081809301999492,30.90886545339996,30.081809301999492,30.726144790649414,1416300
2015-07-14,30.687668029829407,31.13966556989589,30.591498223371445,31.08196258544922,845600
2015-07-15,30.94732743400547,30.985796092139246,30.46648021305271,30.524181365966797,1247500
2015-07-16,30.88001432168669,30.889629653554316,30.331848690887714,30.485719680786133,974100
2015-07-17,30.45686553888347,30.504949531195795,29.77406147547074,29.99525260925293,764600
2015-07-20,30.00486946105957,30.206824427805234,29.69712567690135,30.00486946105957,1343400
2015-07-21,29.976017854665194,30.466482273318572,29.976017854665194,30.235675811767578,840700
2015-07-22,30.052949473572372,30.53379666514953,30.052949473572372,30.35107421875,1137500
2015-07-23,30.485711854116367,30.553030165628275,29.82214223410995,29.86060905456543,898700
2015-07-24,29.918312987169926,29.937545480865467,28.96623576349786,29.033554077148438,2128500
2015-07-27,28.76428042328001,28.841215904759828,27.994925608481818,28.41806983947754,1187800
2015-07-28,28.591179007488044,29.100877787820867,28.504626349803473,28.9854736328125,1003700
2015-07-29,28.985468095601426,29.562485091839736,28.889300124800428,29.495166778564453,647600
2015-07-30,29.322065580313602,29.629807532027364,29.06240762069759,29.6009578704834,496300
2015-07-31,29.54325514480506,29.73559478350119,29.418235663653288,29.6490421295166,1259600
2015-08-03,29.47593471235655,29.677891501964865,29.264362592359532,29.4278507232666,732800
2015-08-04,29.504789038625145,29.73559551012851,29.264365401523293,29.514406204223633,1457500
2015-08-05,29.7932922350716,30.129885643773804,29.312445032436024,29.360530853271484,1147500
2015-08-06,29.35091658099088,29.600957371111775,28.985471643780848,29.27398109436035,1435000
2015-08-07,29.16819035263353,29.55286773620163,28.95661825024269,29.100872039794922,1900000
2015-08-10,29.33167975732798,30.129886051123147,29.322062593030864,29.976015090942383,1242800
2015-08-11,27.52369851116359,29.408618927001953,26.927447089942966,29.408618927001953,4355000
2015-08-12,28.812365407665762,28.84121690207583,26.10038729886498,28.331518173217773,6482100
2015-08-13,28.26420424779168,28.725819058681534,27.83144277008402,27.860292434692383,1798800
2015-08-14,27.76412350103595,28.745050584561202,27.696803339224378,27.889142990112305,2180900
2015-08-17,27.437143552592367,27.802586639619637,26.638937225663557,27.54292869567871,3327000
2015-08-18,27.30250461315059,28.466155841447662,27.30250461315059,28.071861267089844,1908300
2015-08-19,27.850671126959966,28.158414899886907,27.600632177529707,27.985309600830078,1222400
2015-08-20,27.591016045576886,27.77373668205586,26.98514747619629,26.98514747619629,1420500
2015-08-21,26.792807126244735,26.994762073972673,26.071536311296608,26.206172943115234,1771900
2015-08-24,23.119135170293116,26.17732194237414,23.119135170293116,24.821332931518555,2116400
2015-08-25,25.56183968383808,25.56183968383808,24.80210198423617,24.888652801513672,2471600
2015-08-26,25.754178243329076,25.754178243329076,24.686696808070792,25.1483097076416,1471100
2015-08-27,25.4849047947705,25.98498638568915,25.282949825911082,25.84073257446289,2130400
2015-08-28,25.802266880501264,26.485071022450104,25.72533138338039,26.090774536132812,1730700
2015-08-31,25.975362360423077,26.715867385917885,25.658003325823334,26.446592330932617,1547700
2015-09-01,25.629156509544337,26.177322047936492,25.359883239758197,25.50413703918457,1056800
2015-09-02,25.783026800707376,25.917665266373692,25.04252349383202,25.581071853637695,1241800
2015-09-03,25.754178345205677,26.119621433573176,25.504137565044072,25.715709686279297,1107500
2015-09-04,25.109843536951786,25.417585478011826,25.004056556854902,25.186779022216797,818300
2015-09-08,25.609923828676163,26.06192141939803,25.484904350270416,26.023452758789062,1286800
2015-09-09,26.254257641874457,26.388896111628252,26.033068359525014,26.071537017822266,1473700
2015-09-10,25.984984370940033,26.302343464746023,25.850345901186238,26.071537017822266,1520100
2015-09-11,25.984986206054774,26.33119498374711,25.725328247070482,26.244644165039062,939200
2015-09-14,26.11000541087254,26.206175228108258,25.85034745462211,26.023452758789062,1379800
2015-09-15,26.119616133552732,26.50429347332723,26.119616133552732,26.446592330932617,1717300
2015-09-16,26.53315691821266,26.754346258971008,26.436987081360794,26.65817642211914,1272100
2015-09-17,26.619700176274616,26.927442077965537,26.436977734288224,26.485063552856445,1081300
2015-09-18,26.10038628131096,26.485065521301486,26.01383363574175,26.196556091308594,2390200
2015-09-21,26.340809485300102,26.50429760950348,26.11962020969745,26.436979293823242,2057800
2015-09-22,25.84073368960301,26.023454335707658,25.311800579898648,25.523374557495117,2023500
2015-09-23,25.581073415799867,25.638774570731055,24.734781250138088,24.85018539428711,2067000
2015-09-24,24.60976196558589,25.215628682762016,24.282785694637933,25.186779022216797,2302700
2015-09-25,25.340652102541004,25.715712395148604,25.206013616402604,25.407970428466797,1358600
2015-09-28,25.148311254926615,25.35988522262891,24.657846831098638,25.21562957763672,1366800
2015-09-29,25.19639372383808,25.802260381781718,25.109841082090924,25.773408889770508,1718200
2015-09-30,26.08115653138881,26.48506830845523,25.984986711270757,26.45621681213379,1421900
2015-10-01,26.446600348295416,26.65817249073853,26.07154005760046,26.263877868652344,1826900
2015-10-02,25.792647494597908,26.850511864695093,25.427204373292152,26.84089469909668,1270900
2015-10-05,27.167871439051797,28.081482008770035,27.004383289763908,27.908376693725586,1837600
2015-10-06,27.812204464829243,28.485391335266602,27.80258729990452,28.26420021057129,934900
2015-10-07,28.427685093374766,28.91814944270285,28.09109169666493,28.533472061157227,1215400
2015-10-08,28.47577141018259,29.081638067420176,28.398835932528822,28.918149948120117,960500
2015-10-09,29.062412624056996,29.331687795308078,28.369993113494697,28.54309844970703,1438900
2015-10-12,28.581557966907976,28.591175131378773,28.014158103136847,28.41806983947754,881300
2015-10-13,28.129566142927768,28.87007140127812,28.091097479710534,28.187267303466797,680900
2015-10-14,28.139180795429795,28.283434601036486,27.812204524435078,28.091094970703125,703600
2015-10-15,28.100713900705983,28.49500851679775,27.77373760917328,28.437307357788086,489700
2015-10-16,28.31228882077329,28.31228882077329,27.014000776786727,27.273658752441406,1528800
2015-10-19,27.062073357045794,27.754494333394433,27.062073357045794,27.735260009765625,840900
2015-10-20,27.76411587446024,28.437300799075892,27.687180402095986,28.062240600585938,809200
2015-10-21,28.139181263999063,28.14879842910454,27.72565233589698,27.792970657348633,649900
2015-10-22,27.841058505945803,28.350755453566396,27.72565435058092,28.187267303466797,787200
2015-10-23,28.36999252471509,28.591181856712804,28.158420359450364,28.446928024291992,711000
2015-10-26,28.331521619152948,28.67773225703648,27.86029149219306,27.889142990112305,1078300
2015-10-27,27.591013945272753,28.014158177390044,27.264037689545212,27.389057159423828,791000
2015-10-28,27.687186765230024,28.552711486816406,27.312124646256066,28.552711486816406,1198200
2015-10-29,28.35075358130982,28.91815348628572,27.860289163400818,28.12956428527832,900200
2015-10-30,28.187265955436494,28.648880720532883,27.812205678439486,28.341136932373047,825800
2015-11-02,28.321904783520967,29.11049400856959,27.927610170996655,29.014324188232422,1093100
2015-11-03,29.54325283845155,29.54325283845155,28.72581402352485,28.975852966308594,1324900
2015-11-04,29.07202467220703,29.264364308418806,28.77389988693681,29.091259002685547,1482600
2015-11-05,29.004707433224464,29.572107363527778,28.73543229932715,29.514406204223633,1462900
2015-11-06,29.33167838764138,29.629803129784413,28.88929985635084,29.44708251953125,1116200
2015-11-09,29.427850160886305,29.485551313548868,28.821981637926406,29.1585750579834,2119100
2015-11-10,29.81252862489981,30.18758888191876,28.331518257914944,29.697124481201172,2650600
2015-11-11,29.81252530350078,30.24528850129843,29.33167812118625,30.197202682495117,1624000
2015-11-12,29.83176465760553,29.841381822986662,28.668113326502862,28.8508358001709,1895400
2015-11-13,28.850833236353097,29.37014911506501,28.735429096321592,28.81236457824707,1402800
2015-11-16,28.562325492914994,29.26436199121202,28.302667554875306,29.216276168823242,1096300
2015-11-17,29.32206384518679,29.514403470769594,28.78351546155619,29.197044372558594,1199300
2015-11-18,29.408615277382037,30.0144819546313,29.19704316541761,29.91831398010254,1535100
2015-11-19,29.841374938053896,30.12026533261483,29.72597081439282,30.02409553527832,975500
2015-11-20,30.187589184124892,30.322227658835597,29.774060263637704,29.80291175842285,649800
2015-11-23,29.658655088882977,29.94716267172617,29.53363379117418,29.774057388305664,1194300
2015-11-24,29.716358441336453,29.956782056289477,29.4567004969584,29.879846572875977,1709800
2015-11-25,29.81252982524652,30.062570618088802,29.745211502997968,30.00486946105957,728200
2015-11-27,29.9086984302518,30.53379946986413,29.9086984302518,30.495330810546875,388600
2015-11-30,30.572266209611197,30.73575249858466,30.226055634640286,30.610733032226562,1127300
2015-12-01,30.678054431167574,31.062731867420265,30.5241834566665,30.860776901245117,1895300
2015-12-02,31.110813032274912,31.851318176206064,30.783836782598467,30.831924438476562,1482300
2015-12-03,31.02426407351348,31.02426407351348,30.274143510432978,30.37993049621582,990300
2015-12-04,30.351077861252787,30.918479596438406,30.235675548624993,30.754989624023438,1716600
2015-12-07,30.5049495044283,30.697289142082283,29.860614102860207,29.937549591064453,608700
2015-12-08,29.495171653500034,29.697126626704826,28.985472886294453,29.23551368713379,1103300
2015-12-09,29.235509022727705,29.697121888650294,28.87006596244394,28.918149948120117,681100
2015-12-10,28.889305282196688,29.235514074316622,28.870070950888138,29.052791595458984,943800
2015-12-11,28.552712557184332,28.841220197099613,28.148800760730836,28.293054580688477,701500
2015-12-14,28.341137853281268,28.341137853281268,27.648718434567517,27.802589416503906,1034400
2015-12-15,28.206499185204127,28.812365903958522,28.129563699738704,28.77389907836914,1435700
2015-12-16,28.85083616174928,29.052791134423877,28.312287733663588,28.783517837524414,1064100
2015-12-17,28.571945133747885,28.60079663153397,28.052631013606295,28.119949340820312,1010600
2015-12-18,28.023779828975073,28.418074465023413,27.917994671151014,28.110332489013672,1778300
2015-12-21,28.168032632271263,28.177647963046688,27.841056357306528,28.13918113708496,954700
2015-12-22,28.139181322766735,28.61041140819914,28.12956415764117,28.47577476501465,514900
2015-12-23,28.754661396764913,29.485549340636908,28.754661396764913,29.44708251953125,631100
2015-12-24,29.293212621287758,29.562487732730375,29.148958817913243,29.245128631591797,309900
2015-12-28,29.052786793798823,29.4278488551805,28.927767329529257,29.370147705078125,484400
2015-12-29,29.495169211790763,29.754827156661655,29.29321242101787,29.706741333007812,451700
2015-12-30,29.466320156919306,29.735595288812462,28.908537396365947,29.23551368713379,391000
2015-12-31,29.062406989020197,29.293213447788894,28.821983365183637,28.87968635559082,464700
2016-01-04,28.46615718080589,28.75466479317854,28.100712248561425,28.716197967529297,934400
2016-01-05,28.716198975419744,28.831601290704565,28.25458421142027,28.51424217224121,706400
2016-01-06,27.908373138627827,28.321902042048606,27.869904480501905,28.071861267089844,705700
2016-01-07,27.215955106584165,27.75450537676067,26.96591613706475,27.23518943786621,1957600
2016-01-08,27.3121202955448,27.456374087115684,26.677402145203725,26.744720458984375,840400
2016-01-11,26.802428141885947,26.92744762735533,26.1003897204005,26.263877868652344,862000
2016-01-12,26.610082938222913,26.677401249743937,26.24463988955745,26.600465774536133,1187000
2016-01-13,26.74472199783856,26.869743302870297,25.87919736432569,26.01383399963379,2340600
2016-01-14,26.129240514047105,26.311962988771,25.475287938645163,25.83111572265625,942800
2016-01-15,24.99444126066848,25.436821709732712,24.715550793588534,25.129077911376953,1563600
2016-01-19,25.46566503913255,25.46566503913255,24.436652414834505,24.744394302368164,1219900
2016-01-20,24.38857048454637,24.53282427717788,23.321089117357506,24.16737937927246,1614500
2016-01-21,24.20584784453017,24.60014239727772,23.763467471760674,23.88848876953125,1629700
2016-01-22,24.561675208087724,25.138690365426697,24.436653912187552,24.984819412231445,1405900
2016-01-25,24.802100991342034,25.02329027680163,24.253933608617892,24.292402267456055,590600
2016-01-26,24.590526982760807,25.311797825826314,24.340486203717038,25.263713836669922,603700
2016-01-27,25.061754923881388,25.50413529065131,24.927118298218847,25.042522430419922,521600
2016-01-28,25.696474880915883,25.696474880915883,25.07137385923209,25.331031799316406,494700
2016-01-29,25.37911664149506,26.388896942138672,25.023290712479866,26.388896942138672,1125700
2016-02-01,25.97536694682171,26.32157753089132,25.831113148221558,25.908048629760742,954200
2016-02-02,25.234863453950293,25.72532786894934,24.763633369175533,24.830951690673828,1272900
2016-02-03,25.16754481502246,25.331032951293455,24.186615997396487,24.84056854248047,884600
2016-02-04,24.946353426351763,25.821495189809454,24.754013811274387,25.417583465576172,1548200
2016-02-05,25.407968436933533,25.619540563872075,24.725164396877023,24.84056854248047,672500
2016-02-08,24.45589076923936,24.513591924083663,22.965263233849527,23.426877975463867,1299200
2016-02-09,22.840239544693915,23.888486474751193,22.099734496068812,22.869091033935547,1918300
2016-02-10,23.33070889509199,23.65768517330617,23.109519599325544,23.176837921142578,1089200
2016-02-11,22.551738847410356,22.86909798843204,21.926635897085255,22.263229370117188,1321600
2016-02-12,22.59020319195858,23.744237305600343,22.37863106598181,23.532663345336914,1285600
2016-02-16,23.763467352399875,24.2346992148156,23.417258621413232,24.1769962310791,931600
2016-02-17,24.29240841935783,25.427208462452125,24.16738708075954,25.071380615234375,1299900
2016-02-18,25.25409609889731,25.42720139079066,24.90788551511061,25.10984230041504,724900
2016-02-19,24.91750613027127,25.129078275058973,24.5328286696178,25.06175994873047,490400
2016-02-22,25.43681831865647,25.9080483676015,25.43681831865647,25.74456024169922,529800
2016-02-23,25.388733623598522,26.023451826616988,25.24447982005553,25.25409698486328,600600
2016-02-24,24.657847587648394,25.667627962142113,24.48474227577594,25.648393630981445,527600
2016-02-25,25.658008323883998,26.360044835011685,25.513754522654374,26.292726516723633,1075400
2016-02-26,26.4562172465941,26.908213023998783,26.4562172465941,26.84089469909668,914900
2016-02-29,26.30234549583885,26.937063732464388,26.119623023390066,26.408130645751953,854600
2016-03-01,26.715871496663645,27.725649898231126,26.581233031311193,27.581396102905273,795600
2016-03-02,27.485227164646798,27.879521740352697,27.273655047090596,27.841054916381836,686900
2016-03-03,27.946843972645226,28.321906106045475,27.764123323187683,28.177650451660156,706700
2016-03-04,28.28343395741702,28.591175891518077,27.98530918804245,28.225732803344727,896100
2016-03-07,28.216117384420905,28.620029156491242,28.014160581242372,28.51424217224121,1293300
2016-03-08,28.27381815194824,28.398839465116303,27.17748700043569,27.215953826904297,971600
2016-03-09,27.46599533598803,28.004545594901714,27.196722040817942,27.821823120117188,706400
2016-03-10,27.889139698930038,28.235350295957446,27.716034400416333,28.100711822509766,598800
2016-03-11,28.398840463447133,29.245130852660697,28.398840463447133,29.23551368713379,935900
2016-03-14,28.879687275119288,29.197046395316786,28.677730470837204,28.96623992919922,546300
2016-03-15,28.571942904937973,28.879686687789512,28.427689095834044,28.75466537475586,447900
2016-03-16,28.735431709622617,29.56248959125199,28.735431709622617,29.418235778808594,761500
2016-03-17,29.427851294012427,30.370311439032392,29.379765469703262,30.264524459838867,898700
2016-03-18,30.67804986297459,30.67804986297459,30.08180038414064,30.312606811523438,1424800
2016-03-21,29.745208387682776,30.004866318549535,29.581720264650357,29.81252670288086,691800
2016-03-22,29.46631539224968,30.158736523929292,29.46631539224968,30.120267868041992,984100
2016-03-23,30.120267444341856,30.120267444341856,29.389379501342773,29.389379501342773,639500
2016-03-24,29.148960650437303,29.4759369369286,29.04317549959841,29.418235778808594,438700
2016-03-28,29.466315677153258,29.59133697570931,29.16819092829007,29.370147705078125,560200
2016-03-29,29.225892440808142,30.062567381957006,29.081638646620135,30.043333053588867,889300
2016-03-30,30.293374861021288,30.293374861021288,29.639422348313392,29.783676147460938,477400
2016-03-31,29.82214301132791,29.82214301132791,29.504783938581973,29.610570907592773,685600
2016-04-01,29.18742793666917,29.764444993539257,29.120109616320214,29.629806518554688,626700
2016-04-04,29.6586632937556,29.68751479373608,29.24513429880355,29.30283546447754,444100
2016-04-05,29.02393933565265,29.158575974191308,28.543092101686995,28.562326431274414,607000
2016-04-06,28.591177905952787,28.716199221919045,28.331519942902943,28.677730560302734,507200
2016-04-07,28.55271038128962,28.67772985991582,27.94684181563692,28.12956428527832,763300
2016-04-08,28.58155573487889,29.023936094555815,28.341132144744115,28.427684783935547,467700
2016-04-11,28.66810739850725,29.254741525444853,28.591171925653658,28.629640579223633,476200
2016-04-12,28.668116042979488,29.36053734173819,28.639266378389152,29.110496520996094,452000
2016-04-13,29.29321508781285,29.514406228184075,29.110494444153588,29.399002075195312,684600
2016-04-14,29.649039790465075,29.677891284279383,29.168192565946153,29.206661224365234,784800
2016-04-15,29.05278804127454,29.437467283238476,28.87006741905689,29.216276168823242,745800
2016-04-18,28.927767329529257,29.524018661542122,28.79313070119488,29.370147705078125,312800
2016-04-19,29.572107387535063,29.66827720931123,29.148961272291984,29.399002075195312,926500
2016-04-20,29.379762337506232,29.495166469258276,28.97585062780375,29.389379501342773,450800
2016-04-21,29.514403371057796,29.870229292611263,29.418233558591293,29.4278507232666,723100
2016-04-22,29.552873151560664,29.92793527426774,29.399002169937635,29.908700942993164,1074600
2016-04-25,29.687505843185033,30.20681984625578,29.687505843185033,30.197202682495117,1585500
2016-04-26,30.283757579515836,31.110813547433807,30.21643926245948,30.870389938354492,1548800
2016-04-27,30.831920989635172,31.793615302453293,30.831920989635172,31.735912322998047,1254700
2016-04-28,31.49549506364941,31.87055533392418,31.005032479883962,31.03388214111328,757900
2016-04-29,31.033877043056073,31.42817157890254,30.745367638150544,31.245450973510742,1135800
2016-05-02,31.245457802998146,31.562815099473838,30.908862506560386,31.553199768066406,715900
2016-05-03,31.033883059897853,31.16851970771858,30.514567130954887,31.12043571472168,1560400
2016-05-04,30.976176400391623,31.322386978704692,30.56264934042345,30.831924438476562,562500
2016-05-05,31.053117799443836,31.389709423424918,30.716524341175976,30.822309494018555,1239700
2016-05-06,30.533802150061128,30.985799765281175,30.466483824633496,30.928096771240234,1953100
2016-05-09,30.812692261347575,31.139668533855257,30.101036726393204,30.13950538635254,1698600
2016-05-10,31.476265443447815,31.52434944221649,30.55303946022302,30.726144790649414,1788600
2016-05-11,30.79345595195506,31.533961099992364,30.79345595195506,31.226219177246094,1204900
2016-05-12,31.399326267160642,31.937872828549363,31.21660196791235,31.283920288085938,1387000
2016-05-13,31.216607447808226,31.72630810676325,30.53380512700076,30.726144790649414,1042400
2016-05-16,30.870391660271864,31.562812866986203,30.72613968792194,31.389707565307617,973300
2016-05-17,31.29354167993811,31.72630496312321,31.14928602935188,31.158905029296875,1070500
2016-05-18,30.947329712684734,31.18775334086372,30.399164133922522,30.572269439697266,685700
2016-05-19,30.254907294977034,30.562651067695775,29.860612707075077,30.264524459838867,636800
2016-05-20,30.47609746192093,30.726138237622678,30.293375003853,30.40877914428711,562900
2016-05-23,30.293375684728748,30.44724665257492,30.12027038733015,30.216440200805664,549100
2016-05-24,30.41839421362855,30.88000893711862,30.149120945403123,30.870389938354492,985500
2016-05-25,31.168519320528738,31.312774966300942,30.90886135928285,31.130050659179688,880400
2016-05-26,31.255068238514287,31.38008953866879,30.783836364746094,30.783836364746094,687500
2016-05-27,30.668435638742526,30.976177571416237,30.610734484937858,30.908859252929688,610400
2016-05-31,30.9088602655626,31.27430519830025,30.745372129187682,30.8800106048584,865500
2016-06-01,30.70690592674404,30.937710554208948,30.514566291474342,30.860776901245117,641200
2016-06-02,30.601120188463337,30.851162825055187,30.456866373287617,30.822309494018555,619300
2016-06-03,30.889627867384434,30.889627867384434,30.322229771372694,30.76460838317871,652400
2016-06-06,30.98579837710037,31.45702663398252,30.72614041840935,31.312774658203125,1075800
2016-06-07,31.32238384862546,31.562807429697852,31.255065539411007,31.4954891204834,622500
2016-06-08,31.639749974980806,32.01481023657883,31.466644674462742,31.851320266723633,1409800
2016-06-09,31.543577116881522,31.957106022433116,31.389706152158126,31.947490692138672,837800
2016-06-10,31.418561713767904,31.562817375296085,31.139673059960007,31.485883712768555,1213500
2016-06-13,31.16852112150786,31.591665415077134,30.726142496152665,30.73575782775879,1474800
2016-06-14,30.687669590936693,30.976177190700714,30.264523521567753,30.29337501525879,1032500
2016-06-15,30.39916632035848,30.726142624942348,30.254910665646243,30.50495147705078,923500
2016-06-16,30.293377150552022,30.601119101135247,29.831764224677183,30.572269439697266,969700
2016-06-17,30.754988938364377,31.091584206503587,30.572268308396204,30.947328567504883,1176200
2016-06-20,31.466648000467437,31.8513236333883,31.370476340806945,31.582050323486328,1211700
2016-06-21,31.533968619716994,31.803241949188774,31.187757956925296,31.572437286376953,769000
2016-06-22,31.70706690830318,31.81285388383356,31.264684677124023,31.264684677124023,556100
2016-06-23,31.841710805516684,32.74570246596662,31.822476472072132,32.639915466308594,1548200
2016-06-24,30.95694412821739,31.178133419372497,29.40861725584499,29.687509536743164,2122500
2016-06-27,29.01432259546012,29.12010957545239,28.196881918898598,28.321903228759766,1792600
2016-06-28,28.7546640232095,29.06240595730964,28.475773583288728,29.02393913269043,1255200
2016-06-29,29.524020762677033,29.572104752136593,29.062406026146828,29.53363609313965,1214700
2016-06-30,29.67789200558401,30.55303382873535,29.42785122264268,30.55303382873535,1265200
2016-07-01,30.562650423110284,31.033880485681728,30.235674161850653,30.39916229248047,789600
2016-07-05,29.966402466576643,30.12027345006897,29.466320853083168,29.84138298034668,800900
2016-07-06,29.59133699095112,30.2452894734032,29.447083198477632,30.226055145263672,792800
2016-07-07,30.36069640763577,30.74537385770742,30.254909421008527,30.543418884277344,930700
2016-07-08,30.880015202430577,31.697454171722917,30.841546536715345,31.59166717529297,1023200
2016-07-11,31.73591867176357,32.16868193282048,31.639750688672436,31.716684341430664,645200
2016-07-12,32.101363819397335,32.70722872023789,31.91863951433487,32.67837905883789,1340800
2016-07-13,32.899568356242554,32.976505678073785,32.543742414206655,32.67837905883789,758300
2016-07-14,32.938034953444664,33.34194486203163,32.899566294939284,32.96688461303711,590100
2016-07-15,33.1688428790037,33.341944503268955,32.89956594093665,33.034202575683594,758000
2016-07-18,32.90918718730927,33.44773376307761,32.79378120515314,33.25539779663086,686700
2016-07-19,33.178458566243535,33.39003251944995,32.8226326465017,32.96688461303711,1311500
2016-07-20,32.88994892964323,33.5535167392257,32.60144134584968,33.48619842529297,1031200
2016-07-21,33.524671395196094,33.861263008170575,33.50543706465849,33.81317901611328,1085300
2016-07-22,33.668918763979924,33.668918763979924,33.274624213349455,33.438114166259766,741600
2016-07-25,33.265007226821034,33.688151413947345,33.130370606761424,33.6593017578125,562500
2016-07-26,33.65930094663211,34.524827295546004,33.611216964708596,34.486358642578125,985200
2016-07-27,34.524830602310246,34.81333819005704,34.476742947208265,34.78448486328125,1068500
2016-07-28,34.563297271728516,34.73640256651194,34.30363932955338,34.563297271728516,434100
2016-07-29,34.52484125068951,34.54407191637394,33.967056562913456,34.13054656982422,1393600
2016-08-01,33.947809879412205,34.43827605315277,33.59198399650333,33.98627853393555,1145300
2016-08-02,33.99590042552917,34.015134756503656,33.22654552941737,33.44773483276367,869500
2016-08-03,33.45735280805855,33.76509475708008,33.39964981690199,33.76509475708008,376900
2016-08-04,33.64007897940344,33.87088731343626,33.53429197916232,33.54391098022461,607500
2016-08-05,33.77471255456043,34.53445215169212,33.60160723702223,34.42866516113281,1250200
2016-08-08,34.52483543711985,34.640237754664746,34.053603498570105,34.072837829589844,1184800
2016-08-09,34.07283033074918,34.42865620486938,33.33232525804253,33.380409240722656,1876600
2016-08-10,33.68815525499056,33.75547357269584,33.1303743842078,33.428497314453125,2700500
2016-08-11,33.44773380857909,34.149770359070274,33.44773380857909,33.76509475708008,3527900
2016-08-12,33.70738912104636,33.79394176670308,33.005352625641024,33.21692657470703,987800
2016-08-15,33.44773442981413,33.86126336934992,33.29386345244548,33.7458610534668,786500
2016-08-16,33.572749480086365,33.62083346368322,32.043655322840486,32.1590576171875,4833300
2016-08-17,32.00519603558795,32.05328370183155,30.43763459953909,30.745376586914062,3795000
2016-08-18,30.774222126160527,31.28391900618165,30.591499668686208,31.264684677124023,2346000
2016-08-19,31.053110987879336,31.264681247156112,30.62996496646665,31.25506591796875,2078300
2016-08-22,30.52418274877114,31.20698678728542,29.99525151547613,30.995412826538086,1107000
2016-08-23,31.3127722811884,31.610895209645435,31.245453963886934,31.437789916992188,1445000
2016-08-24,31.447410135840883,31.610896436037674,30.937709568332547,30.947328567504883,877600
2016-08-25,30.889625578190742,31.197367517386237,30.86077591782032,30.947328567504883,604400
2016-08-26,31.110814626000035,31.19736727501217,30.620352060646802,30.66843605041504,833700
2016-08-29,30.668431617021515,31.09157947038806,30.649199124466428,30.918474197387695,546600
2016-08-30,30.899242140866797,31.02425977166282,30.52418007704622,30.620349884033203,914200
2016-08-31,30.51456683507571,30.51456683507571,29.533637979441576,29.6490421295166,1415400
2016-09-01,29.639424197283695,29.908699317633896,28.889303661207702,29.27398109436035,1298100
2016-09-02,29.581725473572188,29.620192302907476,29.158579345162984,29.48555564880371,744000
2016-09-06,29.57210843722124,29.73559658975784,29.062409647716112,29.254749298095703,780000
2016-09-07,29.100871653140135,29.341295243961564,28.620024471497278,29.22589111328125,844500
2016-09-08,29.206664777054634,29.47593808159613,28.947006804000925,28.9854736328125,924500
2016-09-09,28.716195755656383,28.773896906829133,27.70641552155738,27.754501342773438,1004100
2016-09-12,27.369824808740212,28.18726550714422,27.369824808740212,27.956459045410156,1099000
2016-09-13,27.600632416953914,27.754503387608832,27.02361535985465,27.292888641357422,1363600
2016-09-14,27.16787123521949,27.302507886227563,26.773576613592876,27.004383087158203,1711800
2016-09-15,26.90821187800861,27.350592305261188,26.90821187800861,27.215953826904297,677500
2016-09-16,26.773576374194576,27.004382845696124,26.590853896398308,26.84089469909668,1192200
2016-09-19,27.03323487237135,27.437146663987853,26.994766209223673,27.110170364379883,620400
2016-09-20,27.206334284717464,27.29288508944626,26.533147499996108,26.54276466369629,1038600
2016-09-21,26.648552443342858,27.1293996704053,26.504298642081448,27.090932846069336,1557900
2016-09-22,27.49484279744551,27.706414903214814,27.292886021418305,27.6583309173584,932900
2016-09-23,27.571783479706223,28.11033192695514,27.4371468264657,27.44676399230957,1127100
2016-09-26,27.206341634981683,28.216120250586467,27.148638637191127,27.860292434692383,1058800
2016-09-27,27.129400328149828,27.841055855628333,27.129400328149828,27.812204360961914,974500
2016-09-28,27.86990652799908,28.398839610369777,27.648717230384815,28.350753784179688,1288200
2016-09-29,28.341138575912076,28.629648050114195,28.177650424150258,28.293054580688477,916400
2016-09-30,28.427683159328478,28.76427653313855,28.23534539878438,28.591171264648438,1250100
2016-10-03,28.456539068340433,28.687345517411018,28.244966948597384,28.571941375732422,819300
2016-10-04,28.658497178805394,28.85083682468468,27.994929252524145,28.023778915405273,987200
2016-10-05,28.341132144744115,28.533471750566502,28.235347012399583,28.427684783935547,852900
2016-10-06,28.293054608311042,28.30267177422252,27.86990847964025,28.177650451660156,1086500
2016-10-07,28.10071203103127,28.196881845839915,27.62948195618422,27.63909912109375,727800
2016-10-10,27.639101317539126,28.18726692093781,27.639101317539126,27.744888305664062,1065400
2016-10-11,27.485227217867102,27.600631358576315,26.75433921813965,26.75433921813965,1391800
2016-10-12,26.735104846723797,26.927444469506334,26.465831575972146,26.812040328979492,2378200
2016-10-13,26.446596979562994,26.86974304483624,26.283108852136053,26.76395606994629,780500
2016-10-14,26.98514674807995,27.02361540795548,26.4946823403869,26.552385330200195,660400
2016-10-17,26.917828636179348,26.97552979215313,26.436981389728942,26.773574829101562,995200
2016-10-18,27.21595403249619,27.254422693542097,26.860128089255124,26.8697452545166,889100
2016-10-19,26.956294747069585,26.97552724105089,26.504297204208584,26.79280662536621,564000
2016-10-20,26.590855512287643,26.802429499736206,26.215795202591583,26.225412368774414,1277700
2016-10-21,25.96575005337255,26.27349198274148,25.542603983346975,25.956132888793945,2217100
2016-10-24,26.321576105421098,26.513913881709538,26.042683853516127,26.17732048034668,1085000
2016-10-25,26.167707271651715,26.167707271651715,25.446436374405042,26.004220962524414,1383500
2016-10-26,25.792639936172847,26.648547246456886,25.734938793778234,26.446592330932617,1296600
2016-10-27,26.542770195181355,26.610088520825276,26.129241241326653,26.32158088684082,1068500
2016-10-28,26.350427435445308,27.177485245408995,26.350427435445308,26.812040328979492,825500
2016-10-31,26.879359581733578,26.917826404431267,26.59085015721155,26.78318977355957,1096200
2016-11-01,27.004383414442955,27.004383414442955,26.148475835312357,26.369665145874023,863400
2016-11-02,26.254257641874457,26.687020876285615,26.013834030376387,26.071537017822266,620600
2016-11-03,26.148472103453056,26.273491572449387,25.706091711178576,26.196556091308594,787800
2016-11-04,26.0523030576531,26.321578166687857,25.629156981823222,25.88881492614746,610700
2016-11-07,26.52353518367172,26.629322169420664,26.225410391627218,26.398515701293945,620500
2016-11-08,26.37927930888063,27.110167317974245,26.07153737542787,26.802425384521484,1018400
2016-11-09,28.79313220569387,31.00503053044135,28.456538782983756,30.17797088623047,4368100
2016-11-10,30.62997223450051,31.937875594406663,30.601120737233263,30.976181030273438,2953000
2016-11-11,30.84153844309406,31.033878052621425,30.42800956661074,30.985794067382812,2527900
2016-11-14,30.716524619337722,35.76541920193012,29.283599951614043,35.53461456298828,9287500
2016-11-15,34.85181188507563,36.51554300579224,34.72679056716815,36.22703170776367,4540000
2016-11-16,35.64040559932767,36.275123931373244,35.39036293207013,36.09239959716797,3252500
2016-11-17,36.1020098183929,36.477070059492455,35.659631260612564,35.78464889526367,2277500
2016-11-18,35.717333719265284,36.178946646483794,35.226871130524806,35.294189453125,2572300
2016-11-21,35.56345624219443,35.83272948336954,35.04414041829433,35.601924896240234,1968500
2016-11-22,35.60192330649743,36.20779174066019,35.45766769455353,35.70771026611328,2767200
2016-11-23,35.755807565638406,36.17895189314293,35.74618856468718,36.15971755981445,1457400
2016-11-25,36.29435370092427,36.35205302567115,36.03469573384269,36.22703170776367,530800
2016-11-28,36.198181846559436,36.29435350156522,35.3134246319474,35.55384826660156,1567900
2016-11-29,35.419203239062625,35.77502910697264,34.75563181651085,34.83256912231445,2453500
2016-11-30,35.1980117835809,35.765411597484906,34.81333624427639,34.95758819580078,2334800
2016-12-01,35.30380374295156,35.81350431577284,35.13069844177804,35.26533508300781,1470100
2016-12-02,35.3326655173351,35.544235860448126,34.71717781684262,35.525001525878906,970500
2016-12-05,35.82311595146544,36.00583656449135,35.659629666427456,35.89043426513672,1802100
2016-12-06,35.7846506836082,37.10217476122849,35.7846506836082,36.813663482666016,2005800
2016-12-07,37.15987762441644,37.554172251655615,36.86175465539026,37.50608825683594,1470000
2016-12-08,37.7080505013171,38.99672162106641,37.55417948710409,38.592811584472656,2220700
2016-12-09,38.563948957858976,38.62165195000471,37.94846504926503,38.58318328857422,1014800
2016-12-12,38.583178476574574,39.16019732034712,37.97731364318697,38.04463195800781,1092800
2016-12-13,38.5735717579693,38.688974085057325,37.28490082166921,37.448387145996094,1274300
2016-12-14,37.438766177380536,37.506084497094584,36.58285868223908,36.650177001953125,1639200
2016-12-15,36.621323803437484,37.18871996661505,36.18856059810696,36.69825744628906,1187600
2016-12-16,36.76557961308844,36.98676890375849,36.390519352014294,36.46745300292969,1818000
2016-12-19,36.08277089748476,36.89059426341996,35.948134281257666,36.496299743652344,991500
2016-12-20,36.67902990201423,36.81366655333448,36.26550094805996,36.43860626220703,1300500
2016-12-21,36.43861234418567,36.554014683354346,36.12125499432824,36.31359100341797,798400
2016-12-22,36.19818460034895,36.51554558315109,36.06354794167185,36.2655029296875,736100
2016-12-23,36.28472463141471,36.44821456616438,35.95774843048791,36.18855667114258,270200
2016-12-27,36.275117487835736,36.34243580893026,36.00584053488428,36.284732818603516,307100
2016-12-28,36.46745315801344,36.46745315801344,35.399975359867916,35.49614334106445,634600
2016-12-29,35.47691113178487,35.765418761193686,34.87104254202487,34.976829528808594,830900
2016-12-30,35.044142506407645,35.448056060810366,34.89027154962875,34.96720886230469,963100
2017-01-03,35.313421732563576,35.976989589040826,35.03452945880535,35.58269500732422,910100
2017-01-04,36.515539568718374,37.06370511365816,36.303965615031714,36.90021514892578,1666700
2017-01-05,36.83291142265009,37.00601678632263,36.00585327812008,36.13087463378906,1035100
2017-01-06,36.188552245889035,36.40974146232524,35.51536560058594,35.51536560058594,612800
2017-01-09,35.467295304582755,35.48652963541753,34.64023742155491,34.64985275268555,797300
2017-01-10,34.82296758950459,35.76542804683332,34.50561021533269,35.72696304321289,843500
2017-01-11,35.851969544538676,36.025074846858416,35.178786333932294,35.544227600097656,1058600
2017-01-12,35.30379281659321,35.361495788650025,33.28423648604317,34.15937805175781,2980900
2017-01-13,34.16900961329064,34.851815600363665,34.16900961329064,34.58253860473633,978800
2017-01-17,34.63062493527799,34.90951728197686,33.89012323601769,33.94782257080078,605700
2017-01-18,34.11131112386003,34.38058445755594,33.909352455014066,34.33250045776367,853300
2017-01-19,34.4286602859919,34.765255541797735,33.70738945457347,34.005516052246094,692100
2017-01-20,34.20746619340406,34.409421117339285,33.87087465351202,34.092063903808594,583500
2017-01-23,34.03436926363277,34.130540919002954,33.41888534355771,33.957435607910156,737100
2017-01-24,34.26517259072076,36.15970806915132,34.23631926401406,35.986602783203125,1795000
2017-01-25,36.611709825600336,37.81382796715163,36.4482235192646,37.631107330322266,2021800
2017-01-26,37.736892575613346,37.986931523367076,36.76557910757686,37.11178970336914,1003100
2017-01-27,37.07332128043347,37.38106321897166,36.27511677377918,36.419368743896484,854300
2017-01-30,36.06354223715292,36.06354223715292,35.044144789229705,35.58269500732422,1211100
2017-01-31,35.57306857083663,35.94812870603594,34.85179795127733,35.51536560058594,949900
2017-02-01,35.890434343062225,36.265494568208815,35.332653504492995,35.77503204345703,749400
2017-02-02,35.650014436151245,35.726951756234804,34.89989390820324,35.149932861328125,766900
2017-02-03,35.62116046639579,36.16932596567413,35.236481249658446,35.79426574707031,770700
2017-02-06,35.70772870711543,35.91929906703853,35.34228365841261,35.72696304321289,1826300
2017-02-07,37.36183040889037,37.76574401250877,36.082778612674545,36.659793853759766,1949100
2017-02-08,36.592474376492284,36.592474376492284,35.342272281211706,35.61154556274414,1306700
2017-02-09,35.61154952602681,36.7848181008336,35.45767853823033,36.63094711303711,1691400
2017-02-10,36.71749176654503,36.93868103398531,36.015455308519904,36.9290657043457,1370000
2017-02-13,37.121411763703556,37.31375142607706,36.35205678278346,36.45784378051758,862300
2017-02-14,36.31358006318225,36.9002142524629,35.75579920143175,36.87136459350586,772000
2017-02-15,36.823288826583415,37.44838814450361,36.72711716096759,37.36183547973633,842400
2017-02-16,37.20795428676949,37.419528224570165,36.41936518769617,36.9290657043457,470200
2017-02-17,36.707876441813696,36.775198430319804,35.87120327366777,36.3039665222168,752400
2017-02-21,36.52514988973117,37.18871765086891,36.409747598353455,36.93867874145508,816300
2017-02-22,36.71749157636575,36.90983118531805,36.28472837336631,36.53477096557617,1060900
2017-02-23,36.7271059486054,36.7271059486054,34.64984629692805,34.95758819580078,1840500
2017-02-24,34.69794893338471,34.75564827148235,33.93820918745428,34.39982223510742,1695900
2017-02-27,34.39982320108388,35.73657837697437,34.30365152059657,35.72696304321289,1637900
2017-02-28,35.63077497529969,35.8038802519872,34.81333624427639,34.95758819580078,1575100
2017-03-01,35.89044039578474,36.68864863505201,35.69810075162378,36.39052200317383,1833600
2017-03-02,36.428988441795596,36.43860377255854,35.50575893989919,35.544227600097656,935100
2017-03-03,35.44805677311329,36.15009325680973,35.30380114323368,35.688480377197266,1289300
2017-03-06,35.38074241542878,35.48652940003159,34.736405176745,35.11146545410156,1184400
2017-03-07,35.14993484016859,35.323040151528595,34.755640223976044,34.976829528808594,841700
2017-03-08,35.149933901913556,35.33265820823475,34.39981335175884,34.43828201293945,1695300
2017-03-09,34.313260333060505,34.51521529924836,33.515052130641706,33.76509475708008,874100
2017-03-10,34.25554936900153,34.707546856426355,34.06320977848633,34.68831253051758,961400
2017-03-13,34.71717165773895,35.50576089230398,34.640238001684914,34.861427307128906,882300
2017-03-14,34.59215014171114,34.601765471928104,33.62083670400616,34.35172653198242,804400
2017-03-15,34.52482867265481,35.15954679765142,34.274786086962706,34.95758819580078,1316400
2017-03-16,35.24610642171437,35.42882706395598,34.5633005089725,34.697940826416016,968300
2017-03-17,34.82295123819213,34.89026954863632,33.90934087971323,34.28440475463867,2070400
2017-03-20,34.23631851062736,34.33249014991173,33.64006902135601,33.784324645996094,501400
2017-03-21,34.043983917136345,34.13053656163276,32.39948367170445,32.7745475769043,977100
2017-03-22,32.50527353372727,33.28424740342635,32.50527353372727,33.139991760253906,1080700
2017-03-23,33.130373929050315,33.55351815860921,32.93803430886059,33.21692657470703,668700
2017-03-24,33.27462466425506,33.56313591817429,32.63029117926753,32.79377746582031,595500
2017-03-27,32.178293794423475,32.687994321859065,31.84170222132045,32.56297302246094,990300
2017-03-28,32.46680676503327,33.39003633170483,32.46680676503327,33.197696685791016,777400
2017-03-29,33.120750383680054,33.79393712764592,32.947645116129614,33.69776916503906,644900
2017-03-30,33.832421278005576,34.61139533881344,33.832421278005576,34.25556564331055,822700
2017-03-31,34.140154806609644,34.640236387667656,33.99589916394109,34.226707458496094,580800
2017-04-03,34.380586516012926,34.697947537076374,33.178468106362125,33.53429412841797,662300
2017-04-04,33.43811699859716,34.05360086941537,33.37079867951225,33.5246696472168,925300
2017-04-05,33.9093498883509,34.342113190872674,33.466971254028095,33.66892623901367,1511600
2017-04-06,33.66892168292489,34.29402455404209,33.56313837313309,34.034366607666016,536900
2017-04-07,32.38987384124095,32.67838148235776,31.428179258469125,31.755155563354492,3609400
2017-04-10,31.716679636977663,32.89956326269689,31.697445309497734,32.48603439331055,1202600
2017-04-11,32.389866843362405,32.755311733061426,32.00518762593471,32.534122467041016,1056300
2017-04-12,32.284084246244525,32.32255290691034,31.38009273203829,31.716684341430664,907300
2017-04-13,31.553200474200423,31.90902644141613,31.255073833867772,31.36086082458496,1556900
2017-04-17,31.399322212375402,32.1013586525084,31.053111657006177,32.091739654541016,1428100
2017-04-18,31.784000804597355,32.55335563005517,31.572430520454695,32.45718765258789,1233300
2017-04-19,32.69760777176154,32.91879703116531,32.08212397714709,32.1590576171875,920700
2017-04-20,32.476421733080564,32.476421733080564,31.870553207671712,32.17829513549805,1397400
2017-04-21,32.13983002246652,32.17829868483127,31.543580430107067,32.13021469116211,928500
2017-04-24,32.86109231584105,33.149603539344916,32.562969432126856,32.9572639465332,1132700
2017-04-25,33.36118379479746,33.54390811362559,33.03420748952858,33.341949462890625,485100
2017-04-26,33.284241275362405,33.71700445662898,33.284241275362405,33.380409240722656,1484500
2017-04-27,33.332332155983565,33.591990118478286,33.03420553195478,33.515052795410156,1540400
2017-04-28,33.611222166136294,33.611222166136294,32.716846023375695,32.899566650390625,1225000
2017-05-01,33.024595208062614,33.15923187527204,32.534132539146285,32.68800354003906,1234000
2017-05-02,32.70723144152515,32.89957109353274,32.4668077936591,32.88033676147461,790100
2017-05-03,32.57258773595314,32.66875937542921,31.860935946694887,32.35139846801758,944500
2017-05-04,32.33217342949686,32.447579430025506,31.918644432370847,32.361026763916016,1054300
2017-05-05,32.36101401057284,32.52450027736484,31.889782198893027,32.51488494873047,629300
2017-05-08,32.25523132665875,32.31293064325538,31.505107193745342,31.928255081176758,1547900
2017-05-09,32.55335455145464,33.89972820282589,31.966724038624136,32.889949798583984,2069700
2017-05-10,32.88995592534028,32.98612391753542,31.9474956612477,32.02442932128906,1254400
2017-05-11,31.909016556433205,32.09173714924799,31.264679480114395,31.9378662109375,1354900
2017-05-12,31.716682069514153,31.937871349638343,30.56264984650539,30.870389938354492,1945700
2017-05-15,31.072347255661263,31.399323497046446,30.899241970894227,31.08196258544922,788600
2017-05-16,31.101207344599477,31.149291346812056,30.754996658950162,31.110822677612305,968800
2017-05-17,31.110813255128036,31.168516241451243,30.52418090180116,31.05311393737793,2170700
2017-05-18,30.754984765615525,31.274300593263614,30.67804929125504,31.187747955322266,1478300
2017-05-19,31.370476806546787,31.96673009957297,31.322392810289514,31.399330139160156,897600
2017-05-22,31.5531918149915,31.620510123596553,31.053110330659187,31.216596603393555,1131300
2017-05-23,31.39932181258715,31.39932181258715,30.96655862388573,31.303150177001953,1514900
2017-05-24,31.206988299959015,31.33200961633099,30.956945667215063,31.293540954589844,1255000
2017-05-25,31.428176378684075,31.58204735108532,30.80307348973151,31.101200103759766,990800
2017-05-26,30.8800102475917,31.130049197473053,30.764606103250067,30.947328567504883,1064000
2017-05-30,30.860775742868835,31.4281756279014,30.793457423337284,31.178133010864258,813600
2017-05-31,31.178133548330692,31.30315485900445,30.629969817797548,30.8800106048584,1902100
2017-06-01,31.03388470342948,31.707071646758116,30.822310720750096,31.582050323486328,779800
2017-06-02,31.64936703146362,31.803238010473127,31.226222756330852,31.687835693359375,788400
2017-06-05,31.639745472190725,31.678210457941372,31.149279300998824,31.187747955322266,653100
2017-06-06,30.937706958619025,31.274302198365145,30.668433701680517,31.08196258544922,818700
2017-06-07,31.11081224338606,31.22621821227941,30.88962297253329,31.08196258544922,904200
2017-06-08,31.043492372361833,31.533958544129874,30.928090077828738,31.245450973510742,848000
2017-06-09,31.33200469515859,32.64952496998131,31.168514742724078,32.466800689697266,958300
2017-06-12,32.38986559662573,32.74569147447767,32.1109733581543,32.1109733581543,750400
2017-06-13,32.110967632520484,32.90917555163151,31.94748138512981,32.28407287597656,822200
2017-06-14,32.284087302504425,32.31293696644822,31.572435355683417,32.02442932128906,610400
2017-06-15,31.4474113030266,32.12059819571738,31.206987674820848,31.312774658203125,602000
2017-06-16,31.178136506592114,31.38971048802649,30.995415857172954,31.36086082458496,1509100
2017-06-19,31.51472687832954,31.55319553594681,31.168516296920362,31.505107879638672,565900
2017-06-20,31.255069431260306,31.283919090638058,30.76460504468614,31.149282455444336,866500
2017-06-21,31.22622320975176,31.26468820363253,30.6107374504898,30.706907272338867,824500
2017-06-22,30.745372333652714,31.168518424899474,30.678054012513005,31.101200103759766,575700
2017-06-23,31.091585132145322,31.28392109843866,30.66843720172382,31.03388214111328,2686500
2017-06-26,30.80307208169498,31.85131917969129,30.80307208169498,31.370471954345703,885000
2017-06-27,31.495492493469886,31.716681771515862,31.05311393737793,31.05311393737793,979500
2017-06-28,31.370473235279626,31.793621158748763,31.168518272845724,31.389707565307617,663100
2017-06-29,31.582043843190664,31.63974682714693,30.447244172061456,30.803070068359375,976100
2017-06-30,30.937710516415247,31.283921125763086,30.851161532651695,31.091585159301758,909800
2017-07-03,31.274309854577005,31.803241168152866,31.033886196717624,31.59166717529297,356500
2017-07-05,31.49549849941199,31.735922152079254,31.168522185041553,31.332012176513672,552800
2017-07-06,31.14928289739164,31.447409499959836,30.908859282970806,30.966562271118164,1166500
2017-07-07,31.178137152943943,31.447414135417425,30.86077984278695,31.399330139160156,477000
2017-07-10,31.216600449548597,31.764765983484295,31.053114156671306,31.274303436279297,945700
2017-07-11,31.21659761108389,31.28391592186202,30.783834421386782,30.956939697265625,775000
2017-07-12,31.332011810685227,31.889792770702332,31.274308814032246,31.399330139160156,721700
2017-07-13,31.47625604073334,31.601277335044188,31.091580496921818,31.457021713256836,458700
2017-07-14,31.466647978116246,31.8417082790915,31.44741364619781,31.52434730529785,662200
2017-07-17,31.53396314447696,31.803236427194836,31.31277385244823,31.56281280517578,745800
2017-07-18,31.437786908208295,31.62051118217289,31.01464271587176,31.245450973510742,1044000
2017-07-19,31.1492848298146,31.562813765758584,31.081966507086364,31.41855812072754,632200
2017-07-20,31.49549506364941,31.812856011465538,31.024263141654572,31.03388214111328,438600
2017-07-21,30.9954119872732,31.101198964782466,30.726138712575597,30.79345703125,493500
2017-07-24,30.408782500995414,30.50495048863844,29.447087950270898,29.966402053833008,2160800
2017-07-25,30.2549080445385,31.197368212907794,30.2549080445385,30.754989624023438,1143400
2017-07-26,30.75498875807845,30.75498875807845,30.3029930168205,30.495330810546875,496400
2017-07-27,30.504946060032893,30.67805134751835,30.322225442608485,30.610733032226562,423200
2017-07-28,30.485713967652014,30.610733435657792,30.149120552470475,30.370309829711914,409400
2017-07-31,30.408779627408308,30.937709012322202,30.34145947441835,30.67805290222168,615300
2017-08-01,30.79345704448928,30.87039069361886,30.47609794611165,30.67805290222168,577000
2017-08-02,30.581881942601132,30.899242863364773,30.206821704297255,30.370309829711914,641400
2017-08-03,30.389542874533674,30.53379666514953,30.07218380146421,30.35107421875,634100
2017-08-04,30.46647816018953,30.46647816018953,29.94716231609504,29.95677947998047,745000
2017-08-07,30.004869056951886,30.38954648911041,29.889464910160985,30.1298885345459,1049400
2017-08-08,30.60112475263416,33.178466816189285,30.408786915141526,32.55336380004883,2376900
2017-08-09,32.505272504824816,32.505272504824816,31.57243135917703,31.745532989501953,1450600
2017-08-10,31.197370784899906,31.74553640079084,30.73575782775879,30.73575782775879,1238800
2017-08-11,30.466484345011505,31.389710253994,30.456867179173752,31.02426528930664,1069300
2017-08-14,31.283917449294247,31.812852300622982,31.158899819501066,31.197364807128906,974500
2017-08-15,31.178133308860687,31.226220967762785,30.581883757922377,30.601118087768555,576000
2017-08-16,30.7934539938092,30.928090617877558,30.235671335729172,30.312606811523438,732400
2017-08-17,30.139503886410022,30.668435094521076,29.87984594746682,29.899080276489258,701400
2017-08-18,29.706743720468886,29.77406204470786,29.379767430490922,29.408618927001953,768900
2017-08-21,29.389388130132012,29.49517512910681,28.99509346850029,29.30283546447754,1137600
2017-08-22,29.418235484267353,30.16835786946409,29.341299996115385,30.052953720092773,927400
2017-08-23,29.812527328095122,30.149120745430928,29.649039201634107,29.793292999267578,574800
2017-08-24,29.947164891576964,30.14912168196654,29.793293924749957,29.879846572875977,544300
2017-08-25,29.850999235875122,30.524184309555398,29.831764904953378,30.37993049621582,619800
2017-08-28,30.553037329298878,30.66843965200974,30.206826692592582,30.562654495239258,643700
2017-08-29,30.274144696830074,31.158905611035202,30.274144696830074,31.02426528930664,965000
2017-08-30,30.937708717820037,31.639748895169003,30.716521268676445,31.370471954345703,735500
2017-08-31,31.572432791188692,32.29370367978769,31.572432791188692,32.216766357421875,604900
2017-09-01,32.370637333580056,32.495658648137784,32.216766357421875,32.216766357421875,423100
2017-09-05,32.14945389599565,32.495664572614636,31.485885878192004,31.53396987915039,741800
2017-09-06,31.79362313873472,32.1494490949787,31.620517826275794,31.957109451293945,583600
2017-09-07,32.00519344507174,32.0436621075234,31.553199501272164,31.957109451293945,551100
2017-09-08,31.832082235287093,32.014806513793566,31.418553361977455,31.793617248535156,836200
2017-09-11,32.08212218027165,32.38024506301837,31.98595054989158,32.101356506347656,744400
2017-09-12,32.35140180413921,32.8322490453864,32.187915503030354,32.764930725097656,737500
2017-09-13,32.697619876574855,32.73608854512274,32.40911219961403,32.6014518737793,506800
2017-09-14,32.60145146942433,32.7168538050625,32.26485612666635,32.55336380004883,389300
2017-09-15,32.53413213522455,32.7553214669759,32.45719480144635,32.639915466308594,782300
2017-09-18,32.74569354673676,33.101519447106575,32.64952557428211,32.909183502197266,551900
2017-09-19,32.938039959200935,33.69777957156429,32.938039959200935,33.66892623901367,787000
2017-09-20,33.70738574089482,33.85164135871455,33.274622556008396,33.6593017578125,717800
2017-09-21,33.64969212146044,33.75547543470881,33.457352488018486,33.60160446166992,441400
2017-09-22,33.86126225550683,34.42866215374704,33.68815695308959,34.17862319946289,1232100
2017-09-25,34.13053791854132,35.45767362881779,34.01513194224259,35.072998046875,1164300
2017-09-26,35.140318784449086,35.44806073861721,35.07300046126065,35.11146545410156,838300
2017-09-27,35.342273935422455,35.82312119984997,34.99606331806288,35.62116622924805,1314700
2017-09-28,35.51537820672784,35.65001484986316,35.284569912372014,35.59231185913086,769900
2017-09-29,35.505758133280615,35.65963277057876,35.29418784414221,35.39997482299805,630200
2017-10-02,35.419210635345934,35.68848392474321,35.265335991606435,35.64039993286133,1026800
2017-10-03,35.65000887713798,35.70771185820285,35.32303265491592,35.371116638183594,798200
2017-10-04,35.23648676941157,35.48652940003159,34.986447807365025,35.11146545410156,1108600
2017-10-05,35.06337958599738,35.5346114916826,35.06337958599738,35.169166564941406,688100
2017-10-06,34.967214197543505,35.27495615805605,34.89027687312859,34.976829528808594,570800
2017-10-09,35.072996119601065,35.217248079187954,34.659467232020546,34.78448486328125,693400
2017-10-10,35.03453261896743,35.092235612438124,34.73640598889585,34.861427307128906,552900
2017-10-11,34.919120210489396,35.053756821109985,34.515206710055125,34.59214401245117,441400
2017-10-12,34.53444761212234,34.746021565429466,34.457513963648154,34.563297271728516,576700
2017-10-13,34.79409630265388,34.79409630265388,34.265165228600424,34.3228645324707,610400
2017-10-16,34.611391786173904,34.947983443506786,34.399817790951,34.41905212402344,570000
2017-10-17,34.38058341985114,34.553688748737706,34.23632775625437,34.303646087646484,370700
2017-10-18,34.32286820331078,34.476739144375095,34.02474531857077,34.04397964477539,464900
2017-10-19,33.81317422680263,34.05359782160884,33.774705571176135,33.89972686767578,486400
2017-10-20,34.092069954270045,34.178622603970666,33.89973032509386,33.96704864501953,548000
2017-10-23,33.96704999184068,34.31326060437068,33.7362453625363,33.81317901611328,374400
2017-10-24,33.774704050924626,33.947809324879195,33.57274912083521,33.6593017578125,669000
2017-10-25,33.582369684230954,33.851646634892916,33.05343845073971,33.39003372192383,675600
2017-10-26,33.37079815625036,34.03436600621386,33.37079815625036,33.822792053222656,529900
2017-10-27,33.73624120566489,34.04398311920071,33.45734895009399,33.8804931640625,481700
2017-10-30,33.822792053222656,34.07283466468011,33.66892108793084,33.822792053222656,379200
2017-10-31,34.034367775457994,34.178623417918836,33.60160451664885,33.717010498046875,606300
2017-11-01,33.91896411634042,34.13053807193241,33.630456511443406,33.870880126953125,485700
2017-11-02,33.81317380313622,34.370958297012805,33.74585549091979,34.08244705200195,692800
2017-11-03,33.93819598166397,34.582529463531834,33.93819598166397,34.342105865478516,426100
2017-11-06,34.39019003423867,34.91912488762687,33.688153564418776,34.73640060424805,1766300
2017-11-07,34.92874315327332,35.10184845282792,34.486364573777465,34.70755386352539,766300
2017-11-08,34.65947347404164,34.688323137440115,34.2363255118044,34.42866516113281,454200
2017-11-09,34.072842825292824,34.31326649542976,33.65931381917136,34.26518249511719,595800
2017-11-10,34.149770137453295,34.332494440643245,33.98628383309743,34.226707458496094,1235200
2017-11-13,33.35157181488201,34.428668829894754,32.745703138936186,34.26518249511719,1429900
2017-11-14,33.85164578153273,34.063216068451794,32.33216677131211,32.899566650390625,1694000
2017-11-15,32.6399047194228,33.05343358088879,31.889784304936956,32.73607635498047,1352100
2017-11-16,32.98611726059242,33.236159859556565,32.793777646444546,33.188072204589844,725300
2017-11-17,33.034204120794335,33.57275435354493,33.034204120794335,33.39003372192383,519300
2017-11-20,33.45734903961177,34.678701367225585,33.4381147113927,34.62099838256836,7913500
2017-11-21,34.85180682043743,35.50575564016981,34.66908253576289,35.24610137939453,796600
2017-11-22,35.3807484266825,35.55385376388467,34.83258274840034,34.93836975097656,506400
2017-11-24,35.00567815988155,35.00567815988155,34.43827830850822,34.717166900634766,267400
2017-11-27,34.77487527754079,34.899896598025606,34.534451636609624,34.842193603515625,710900
2017-11-28,34.84218991791728,35.476908116092275,34.63061596233454,35.46729278564453,1305400
2017-11-29,35.47691806255548,36.15972044154911,35.43844939283278,35.736576080322266,1033200
2017-11-30,35.79427192996567,36.19818187559334,35.65001628162805,36.06354522705078,1080000
2017-12-01,36.04430664766929,36.265495925429214,34.95759091904606,36.24626159667969,1165400
2017-12-04,36.400130671308524,37.18871976629733,36.29434737152903,36.53477096557617,1028400
2017-12-05,35.91928046290334,36.515533567376174,35.909665134122044,36.05392074584961,888600
2017-12-06,36.05392535950386,36.52515357011261,36.044306360919066,36.428985595703125,871300
2017-12-07,36.67903110886594,36.83290209666242,36.20780281374021,36.63094711303711,960900
2017-12-08,36.78481405798537,37.1310246596205,36.57324009730317,37.09255599975586,651800
2017-12-11,37.034854888916016,37.256047860073224,36.81366558633231,37.034854888916016,922600
2017-12-12,37.217582596902545,37.73689857312568,36.15971631179166,37.332984924316406,1064700
2017-12-13,36.99638778156535,37.26566106174548,36.33281624315962,36.813663482666016,1152100
2017-12-14,36.79442212490481,36.79442212490481,35.986598770090175,36.05392074584961,1267500
2017-12-15,35.967363029452834,36.52514373425455,35.37111000924524,35.51536560058594,2107400
2017-12-18,35.81351724610584,36.217427315625336,35.70773022735321,36.13087463378906,779000
2017-12-19,35.93851832884997,36.13085794057393,35.698094731338266,35.77503204345703,813700
2017-12-20,35.86159076026228,35.967377748059434,35.33265948985008,35.65001678466797,708600
2017-12-21,35.5826879365695,35.87119548342178,35.390348349143814,35.678855895996094,502000
2017-12-22,35.77504082487458,35.8808278207181,35.399980507664885,35.85197448730469,472400
2017-12-26,35.69809773822656,36.13086098391433,35.69809773822656,36.02507400512695,425300
2017-12-27,35.99622317895422,36.130859813568556,35.61154393556483,35.94813919067383,539000
2017-12-28,36.150094142595336,36.15970947282215,35.84235221531309,35.94813919067383,333400
2017-12-29,35.93853340313599,36.32321278793627,35.70772870711543,35.72696304321289,558700
2018-01-02,35.90967482346455,36.50592442024808,35.77503817276249,36.27511978149414,855100
2018-01-03,36.727113602377365,37.46761884728698,36.6790296085154,37.13102722167969,884500
2018-01-04,37.40991238372138,37.852290912556796,37.15986979363326,37.4579963684082,1119700
2018-01-05,37.50608468149868,37.55416867173466,36.50592154286779,36.813663482666016,459100
2018-01-08,36.95791696671125,36.97715129539864,36.544388071365226,36.823280334472656,582400
2018-01-09,37.025239429833896,37.025239429833896,36.55400749564549,36.640560150146484,626400
2018-01-10,36.54439100546168,36.8521329520218,36.303967380425746,36.56362533569336,724000
2018-01-11,36.65018251982432,37.47724047919848,36.525161192144225,37.448387145996094,714400
2018-01-12,37.438758164777305,37.7753496913106,37.27526823148078,37.573394775390625,625300
2018-01-16,37.39068284689945,37.996547735012506,37.15987455482781,37.3714485168457,897300
2018-01-17,37.60225898723737,37.60225898723737,37.10218100237457,37.19834899902344,559700
2018-01-18,37.36182987634125,37.61187250086796,37.17910924193586,37.30413055419922,551500
2018-01-19,37.19834897414155,37.73689929330715,37.04447797846194,37.708045959472656,452400
2018-01-22,37.5060808244499,37.79458840476955,37.33297554254353,37.6695671081543,713100
2018-01-23,37.54455926513928,37.94846924914098,37.07332728189674,37.77536392211914,789000
2018-01-24,37.82344457587034,38.17927049607726,37.43876532746008,37.75612258911133,785400
2018-01-25,37.94846221331646,37.94846221331646,37.37144700927426,37.75612258911133,561200
2018-01-26,37.813835658653645,37.919622663599455,37.40030664036049,37.910003662109375,641300
2018-01-29,37.871528455327095,38.34275668126593,37.79459113843812,38.102333068847656,930500
2018-01-30,37.7753503169587,37.95807457887954,37.073313929581545,37.554161071777344,1074700
2018-01-31,38.22736141559112,38.37161707704176,37.3329851191744,37.61187744140625,859200
2018-02-01,37.40030314875724,37.81383212844431,37.198348159209736,37.448387145996094,541100
2018-02-02,37.21757309221256,37.39067837341234,36.22702539010875,36.53477096557617,1164700
2018-02-05,36.169331411759124,36.457839033466826,34.419047682349145,34.43828201293945,1678700
2018-02-06,34.01513266530697,35.476908712338464,32.582209947250114,34.70755386352539,2286300
2018-02-07,34.6210052240799,35.35189149797137,34.44789990447361,34.9864501953125,1211800
2018-02-08,34.96721548644954,34.996065149881765,33.178462982177734,33.178462982177734,1766400
2018-02-09,33.52467325019106,33.66892523434472,32.4475763605011,33.24578094482422,1507400
2018-02-12,33.71701044287912,33.86126241653056,32.851483926677,33.60160446166992,1289000
2018-02-13,33.69776985759178,34.092064382099586,33.16883871523829,33.563133239746094,1142300
2018-02-14,33.18808410335555,33.97667717094967,32.78417407054877,33.90935516357422,1146200
2018-02-15,34.188243040370374,34.188243040370374,33.39965374469313,33.928585052490234,772000
2018-02-16,33.77470777202,34.29402365109883,33.72662378364007,34.005516052246094,1210700
2018-02-20,33.89011161492243,34.33249014991173,33.591985036000295,33.784324645996094,924200
2018-02-21,33.83240828628068,34.197853174688085,33.60160002292525,33.62083435058594,647300
2018-02-22,34.015133668635464,34.61138690405463,33.64969239752831,34.390193939208984,2382100
2018-02-23,34.51521658803977,34.99606385991232,34.0055196537984,34.976829528808594,2253600
2018-02-26,34.996070651643194,35.40959967919356,34.419055280843466,35.342281341552734,1046400
2018-02-27,35.26533475319989,35.76541632207171,34.70755386352539,34.70755386352539,674800
2018-02-28,34.71716095413796,34.928734863060214,34.14014587162399,34.14976119995117,772100
2018-03-01,34.120920791127936,34.38057874918274,33.341946916963515,33.64969253540039,752400
2018-03-02,33.2457776716768,34.38057744444794,33.072672372876234,34.31325912475586,1060800
2018-03-05,34.01512112170658,34.8614130024843,33.870869200080904,34.77486038208008,1056300
2018-03-06,34.880664718560254,35.11146937567803,34.60177239501689,34.99606704711914,662100
2018-03-07,34.61138638382341,35.08261463053734,34.54406439429093,35.03453063964844,728600
2018-03-08,35.10185121061995,35.14031987322623,34.37096496396846,34.90951156616211,478300
2018-03-09,35.10184401602547,35.59230652372117,35.02490670658223,35.35188293457031,1122500
2018-03-12,35.19802051038508,35.36151049826824,34.957596862995636,34.9864501953125,700500
2018-03-13,35.16916255027445,35.794265353455415,34.880654975180484,35.00567626953125,868800
2018-03-14,35.28456610566048,35.48652471714834,34.82295323532379,34.96720886230469,942400
2018-03-15,34.98645171497835,35.3326623692289,34.66909072572406,34.99606704711914,801000
2018-03-16,34.986444960359414,35.54422583118493,34.986444960359414,35.25571823120117,1762100
2018-03-19,35.16916917127232,35.34227448263232,34.563300581512316,34.976829528808594,754500
2018-03-20,35.121084453741894,35.42882640791002,35.053766130553456,35.11146545410156,583900
2018-03-21,35.13069325587022,36.09238760106085,35.13069325587022,35.765411376953125,683000
2018-03-22,35.34227207236784,35.85196897184901,34.70755386352539,34.70755386352539,1077000
2018-03-23,34.75563591497873,34.76525491362481,33.111139329516654,33.16884231567383,819300
2018-03-26,33.72661705067909,34.21708317253115,33.19768594694588,34.14976119995117,776700
2018-03-27,34.35172756375212,34.399811553427455,33.19769346867771,33.40926742553711,673400
2018-03-28,33.486195578974346,33.74585348288957,33.274621656842086,33.39964294433594,506700
2018-03-29,33.59199548501894,34.467137497574434,33.59199548501894,34.26518249511719,633700
2018-04-02,34.13053557538577,34.33249051718396,33.072669543378794,33.48619842529297,500900
2018-04-03,33.68815947519394,34.313262410563425,33.51505415981696,34.21709442138672,902800
2018-04-04,33.53427562105581,34.62099109082929,33.53427562105581,34.553672790527344,828900
2018-04-05,34.669085561577845,34.909509183597905,34.49598026023754,34.640235900878906,533800
2018-04-06,34.342114623815334,34.58253828318437,33.149615327746304,33.630462646484375,414500
2018-04-09,33.976666772913745,34.38057668211011,33.68815550226125,33.70738983154297,501200
2018-04-10,34.3709648459746,34.688322139953016,34.01513522094838,34.51521682739258,532800
2018-04-11,34.18823462884634,34.61138250583363,34.06321333168437,34.52482986450195,323100
2018-04-12,34.67870649535266,34.98644845521933,34.62100350216258,34.697940826416016,348200
2018-04-13,34.92874351358831,34.94797784357871,34.351728288169504,34.640235900878906,417000
2018-04-16,34.78448520061979,35.05376213122485,34.64023323963395,34.947975158691406,308700
2018-04-17,35.10184090920218,35.40958278259158,35.053756929342434,35.21724319458008,550700
2018-04-18,35.29419733874847,35.53462102134406,35.19802566456567,35.342281341552734,415800
2018-04-19,35.39035774649564,35.55384772322003,34.96721347665783,35.11146545410156,431700
2018-04-20,35.09223566032057,35.20763797884586,34.48636706805904,34.630619049072266,368500
2018-04-23,34.6594721642893,35.217253090832564,34.60176917109922,34.697940826416016,968600
2018-04-24,34.909515792418915,35.255726460641675,34.11131112386003,34.33250045776367,707800
2018-04-25,34.29403290816084,34.44790391365524,33.967056562913456,34.13054656982422,712000
2018-04-26,34.28441034381754,34.313260004833154,33.36118083701082,33.60160446166992,1780700
2018-04-27,33.51504490008436,33.76508747257839,33.28424032239885,33.69776916503906,589100
2018-04-30,33.736241747472796,34.00551500899795,33.0919045835151,33.12075424194336,560900
2018-05-01,33.13037809546266,33.26501474595517,32.668765150099645,33.14961242675781,726300
2018-05-02,33.14961368358005,33.601607646145425,32.96688936363511,33.11114501953125,764100
2018-05-03,33.072677151317095,33.25540147565897,32.24561919723483,32.74570083618164,675200
2018-05-04,32.28408060942284,32.93803309277993,31.73591509669307,32.79377746582031,1681100
2018-05-07,32.88994866911595,33.534282145531904,32.61105641727639,33.207305908203125,1179100
2018-05-08,33.49581418794799,34.39018651074063,32.889945752506755,34.04397964477539,1685700
2018-05-09,34.08244386793392,34.10167819370925,32.70722075786441,32.976497650146484,1559400
2018-05-10,32.870725216466184,32.870725216466184,32.40911219961403,32.6014518737793,1853900
2018-05-11,32.69761210276668,32.80339908183559,31.80323594882279,31.976341247558594,1523000
2018-05-14,31.976335233776368,32.24560846180179,31.562806394410146,31.69744300842285,1411800
2018-05-15,31.630127832407446,32.13982468407283,31.42817289139735,32.1205940246582,1109300
2018-05-16,32.23600278220192,32.601447750033515,32.06289746420663,32.437957763671875,795600
2018-05-17,32.42833425060236,32.65913883731663,32.0340397187738,32.1109733581543,1040000
2018-05-18,32.187917195695256,32.3321691745112,31.803237915039062,31.803237915039062,682600
2018-05-21,31.966734057585306,32.226388403238836,31.82247838237849,32.07251739501953,1006500
2018-05-22,32.014811215734355,32.332168497341456,31.985957885716672,32.053279876708984,869500
2018-05-23,31.784000144504187,31.89940244878288,31.235834613464025,31.505107879638672,946400
2018-05-24,31.447409571714488,31.601280538551986,31.149282968466046,31.476259231567383,662400
2018-05-25,31.524338490894564,31.582041470515758,31.053110330659187,31.216596603393555,1015800
2018-05-29,30.966564192205595,31.553198434757455,30.966564192205595,31.41855812072754,733700
2018-05-30,31.630128101181903,32.34178356847757,31.572428785301838,32.168678283691406,1217900
2018-05-31,32.11097251802549,32.159056499951866,31.582041379690054,31.735912322998047,716700
2018-06-01,31.99557695142998,32.13021359654625,31.784002984205323,31.88017463684082,650000
2018-06-04,32.05328473068646,32.370642060352445,31.909029064473014,32.24562072753906,742200
2018-06-05,32.18790929677356,32.63990312176565,32.091737665923304,32.611053466796875,956100
2018-06-06,32.64952868168363,32.8803333049707,32.495657709967794,32.81301498413086,1010300
2018-06-07,32.96688281824086,33.05343546087925,32.63029124607658,32.909183502197266,1299500
2018-06-08,32.97649876864408,33.41887727076366,32.50526694259659,33.39964294433594,1040600
2018-06-11,33.35156251508853,33.36117784504027,33.03420159808555,33.12075424194336,444500
2018-06-12,33.15922200007999,33.30347762545715,32.98611671705658,33.09190368652344,453900
2018-06-13,33.0822992249054,33.0822992249054,32.57259853808131,32.6014518737793,682400
2018-06-14,32.755314338536024,32.92841963329061,32.16868013615362,32.3417854309082,986700
2018-06-15,32.18790913940342,32.2936960985352,31.86093293325638,32.101356506347656,1608600
2018-06-18,31.880175270040155,32.457190523019996,31.870556270298835,32.31293487548828,563600
2018-06-19,31.97632754475887,32.44755924906371,31.75513835084328,32.3321533203125,731700
2018-06-20,32.332173869758115,32.73608753996042,31.918644867001156,32.68800354003906,618400
2018-06-21,32.59182717081039,32.67837982561472,32.04366157990749,32.31293487548828,1209300
2018-06-22,32.72646948518103,32.88995949193012,32.15906946512382,32.207157135009766,812500
2018-06-25,32.05327741814238,32.1302110656172,31.206985284480453,31.668598175048828,1016700
2018-06-26,31.69744766770332,32.130210896766016,31.32238742537336,31.899402618408203,722100
2018-06-27,32.04366157397015,32.620676826843074,31.851321933488002,31.86094093322754,798100
2018-06-28,31.80323898177744,31.832088644793597,31.139671052390412,31.543581008911133,752800
2018-06-29,31.71668079959063,32.15905934212635,31.639747155423674,31.7647647857666,590800
2018-07-02,31.322388264729884,31.572430878699087,31.13966763803949,31.476259231567383,765600
2018-07-03,31.687836300490403,31.687836300490403,31.12043636666407,31.158905029296875,376200
2018-07-05,31.34162194043956,31.48587757384165,30.687669427876884,31.437789916992188,991800
2018-07-06,31.293539842806815,31.803236752761464,31.17813386168347,31.726303100585938,467700
2018-07-09,31.90902480558907,32.13021410730671,31.745534827796508,31.91864013671875,570400
2018-07-10,31.889789967817652,31.94749295939895,31.505110694422527,31.88017463684082,496600
2018-07-11,29.764446568197396,31.72630429848847,29.764446568197396,31.12043571472168,597300
2018-07-12,31.283920737057066,31.360858057544366,30.716522672756657,31.101200103759766,645400
2018-07-13,31.12043653296869,31.428178498528503,31.00503421302716,31.322391510009766,520900
2018-07-16,31.187753180631578,31.274305833074273,30.620353274301348,30.860776901245117,758300
2018-07-17,30.774225358097205,31.293541291472746,30.774225358097205,31.168519973754883,476200
2018-07-18,31.264681452408762,31.64936065673828,31.16851348561277,31.64936065673828,720600
2018-07-19,31.41855540135479,31.95710560514094,31.274303437382645,31.899402618408203,571600
2018-07-20,31.7551554554385,31.822473782517857,31.274308165686687,31.36086082458496,711700
2018-07-23,31.21660920855103,31.505116886010033,31.18775954137738,31.351245880126953,579000
2018-07-24,31.51472704479752,31.73591632440551,31.168516461559577,31.274303436279297,557200
2018-07-25,31.15890072997155,31.524341968838623,30.937707784640054,31.514726638793945,476300
2018-07-26,31.55319529611882,31.97633952097321,31.22621904600354,31.514726638793945,362800
2018-07-27,31.64936521800922,31.735917868028594,31.245455296967677,31.283920288085938,468400
2018-07-30,31.40894058869726,32.005190120467155,31.40894058869726,31.601280212402344,471700
2018-07-31,31.78399748147096,32.37063162097704,31.678210516173426,32.27446365356445,550800
2018-08-01,32.11097183509937,32.46679769607414,31.707061993220865,32.101356506347656,437200
2018-08-02,31.77437614167373,32.40909414482197,31.71667317099767,32.28407287597656,488900
2018-08-03,32.32254881046122,32.89956397302591,32.245611498880365,32.35139846801758,428500
2018-08-06,32.67838182132951,33.27463144163229,32.67838182132951,32.99574279785156,782800
2018-08-07,32.67837917656156,33.65930802200303,31.71668466164719,31.88017463684082,1905100
2018-08-08,31.870547809765,32.75530845384389,31.716676871912913,32.630287170410156,945600
2018-08-09,32.716850072505814,32.870721058660116,32.216768450360924,32.437957763671875,733700
2018-08-10,32.062893159517685,32.524506056005514,31.95710618288175,32.3417854309082,1330700
2018-08-13,32.31293078852272,32.31293078852272,31.332005716239884,31.408939361572266,917200
2018-08-14,31.428174565258644,31.83208446879104,31.303153260967267,31.668598175048828,859600
2018-08-15,31.072347929055717,31.216599890439127,30.706903023452895,30.889623641967773,1218900
2018-08-16,30.937708747805324,31.630129926917498,30.899243757856024,31.42817497253418,794600
2018-08-17,31.466640052396787,31.774381948431294,31.389702744101772,31.64936065673828,672600
2018-08-20,31.687835623650958,31.957108919181856,31.55319897588551,31.86094093322754,980500
2018-08-21,32.034041305814405,32.447570185118465,32.034041305814405,32.23599624633789,515300
2018-08-22,32.255232783530914,32.55335571560688,32.12059614729361,32.3417854309082,436700
2018-08-23,32.31294047046607,32.39949314025697,32.072516795332916,32.207157135009766,668200
2018-08-24,32.25523057427912,32.380248203037695,31.995572649931944,32.23599624633789,887000
2018-08-27,32.389859821263286,32.81300393383808,32.12058662858588,32.28407287597656,824300
2018-08-28,32.31293909607542,32.59183142782533,32.16868709827559,32.361026763916016,631800
2018-08-29,32.38024460354268,32.687990147819384,32.20714300846005,32.630287170410156,549100
2018-08-30,32.63991089465668,32.74569787949785,32.04366131568422,32.26485061645508,618700
2018-08-31,32.1109748721868,32.38986712380801,31.99557257338845,32.35139846801758,535700
2018-09-04,32.22637480836332,32.32254644078873,31.360852127970606,31.735912322998047,723200
2018-09-05,31.61089405382403,32.02442294131171,31.53396040910956,31.98595428466797,849200
2018-09-06,32.014813540931726,32.31293651370383,31.755155563354492,31.755155563354492,604500
2018-09-07,31.63013788106717,31.755159218418274,31.32239587264454,31.53396987915039,531600
2018-09-10,31.716678374841276,31.803231010770247,31.418551813625335,31.4954891204834,959400
2018-09-11,31.37046705648115,31.514722668991507,30.783832946178887,31.00502586364746,969100
2018-09-12,30.976178496599847,31.04349681709703,30.68767088467287,30.995412826538086,1085200
2018-09-13,31.130048868470887,31.457025133982068,30.956943570931248,31.072349548339844,1061900
2018-09-14,31.00502886327079,31.389704419559994,30.93770688063288,31.197364807128906,1239400
2018-09-17,31.24546103001938,31.58205269264662,31.187758029894436,31.341629028320312,565300
2018-09-18,31.341627142507175,31.52434779571431,31.101203492647063,31.399330139160156,590500
2018-09-19,31.33201271913963,31.870559362553937,31.33201271913963,31.485883712768555,405200
2018-09-20,31.61089635004186,32.072509257579306,31.601281019468974,31.745532989501953,645800
2018-09-21,31.7647647857666,32.12059435432936,31.70706546978463,31.7647647857666,1081600
2018-09-24,31.716686978437313,31.74553664204861,31.389710672739042,31.582050323486328,561000
2018-09-25,31.582043007567684,31.774382613759872,31.245451448160996,31.457021713256836,792700
2018-09-26,31.437789970069527,31.639748590888054,31.197366359708898,31.264684677124023,730000
2018-09-27,31.255069647463255,31.514727589378655,31.130048341672907,31.370471954345703,525600
2018-09-28,31.322386717715187,31.63012863619079,31.30315238923883,31.408939361572266,643400
2018-10-01,31.49549764170705,31.8417082790915,31.408944982360936,31.52434730529785,519400
2018-10-02,31.42817933660324,31.793624306165707,31.389710672739042,31.582050323486328,591000
2018-10-03,31.71668158688992,31.764765574259474,31.293537362035533,31.514726638793945,898300
2018-10-04,31.360856923582567,31.63013019840488,31.16851729789239,31.476259231567383,581700
2018-10-05,31.408936200224854,31.5339574884511,31.168512621328897,31.216596603393555,926600
2018-10-08,30.9954098649341,31.293536447630935,30.91847622110545,31.197364807128906,573100
2018-10-09,31.158904376548605,31.42817767219006,31.072351721724775,31.12043571472168,560800
2018-10-10,31.062733228607595,31.178135547397048,30.62997178171697,30.706907272338867,1153200
2018-10-11,30.206820397340188,30.37992567961733,29.610570907592773,29.610570907592773,1283300
2018-10-12,29.81253095177131,30.06257175406187,29.206664194353753,29.572107315063477,1235100
2018-10-15,29.58172313536259,29.937549074307746,29.447086491900826,29.725976943969727,598800
2018-10-16,29.841381716310714,30.48571712024932,29.745211897129913,30.447248458862305,750200
2018-10-17,30.341459274291992,30.504947404758898,29.927932200086627,30.341459274291992,807200
2018-10-18,30.20682508122852,30.389547555774833,29.706743484726374,29.87023162841797,649200
2018-10-19,29.850998459337575,30.26452555767715,29.822146963705492,29.947166442871094,628200
2018-10-22,30.139501298584946,30.408776378918986,29.82214223410995,29.86060905456543,787000
2018-10-23,29.504786982789604,30.120270863912868,29.27398052736838,29.80291175842285,903100
2018-10-24,29.802912161938803,30.072187280719405,28.793133676513243,28.821983337402344,1167400
2018-10-25,29.129728534911322,29.456702991392397,28.84121907196435,29.23551368713379,709200
2018-10-26,28.764280847689044,29.36053221367009,28.27381645816107,28.975852966308594,944000
2018-10-29,29.46631361722064,29.57210058025171,28.254578544061815,28.629640579223633,966500
2018-10-30,28.639263555188506,28.7354315400588,28.110330466968218,28.341136932373047,1637000
2018-10-31,28.72581733886391,29.004707807673388,28.01416174968263,28.023778915405273,1158300
2018-11-01,28.148794453601646,29.28359409576462,28.081476141657475,29.22589111328125,736400
2018-11-02,29.495168321790082,29.908697221302013,29.427850004992614,29.67789077758789,1083500
2018-11-05,29.87023000378713,30.99541261757531,29.83176317845664,30.77422332763672,1232300
2018-11-06,30.63958543960057,31.620514208444586,30.581882452525104,31.437789916992188,1125900
2018-11-07,31.630129658009547,32.418718808150466,31.428174705343174,32.293701171875,1276400
2018-11-08,32.332169301997084,32.543743274049575,32.01481201249186,32.197532653808594,850100
2018-11-09,31.84170647417331,31.947493459441418,31.178134900609166,31.466646194458008,993100
2018-11-12,29.812527328095122,31.062729353300618,28.302667366577445,29.793292999267578,2715700
2018-11-13,29.822146880297865,31.293540136257995,29.822146880297865,30.235675811767578,2020900
2018-11-14,30.370307429488392,31.447405906086853,30.33184060940616,31.245450973510742,2154300
2018-11-15,31.091587059098817,32.92842353219906,31.091587059098817,32.85148620605469,1815000
2018-11-16,32.56297586103875,32.83224914299424,31.591662376430726,31.67821502685547,2495400
2018-11-19,31.524344059833094,31.976341641948462,30.764606370139173,30.995412826538086,1475400
2018-11-20,30.668433260554924,30.668433260554924,29.120106552569695,29.610570907592773,1877500
2018-11-21,29.87022990052184,30.58188359239876,29.629806281605852,30.322227478027344,1028600
2018-11-23,29.985633914599678,30.880010066572897,29.985633914599678,30.495330810546875,658200
2018-11-26,30.783837728799025,31.639748870858,30.562650279825387,31.601280212402344,1038100
2018-11-27,31.485874634266455,31.668595240086596,30.54341277717603,30.899240493774414,955400
2018-11-28,30.77422156107245,30.97617650960945,30.149120552470475,30.370309829711914,1727400
2018-11-29,30.351077153563576,30.658819092444393,30.04333521468276,30.206823348999023,1272500
2018-11-30,30.129890363208535,31.033883759361828,30.091423534801372,30.928096771240234,1186200
2018-12-03,31.38009076522888,31.72630135237497,30.110652557122066,30.29337501525879,951500
2018-12-04,30.245289918420955,30.33184256203585,28.889300947502957,28.956619262695312,1112000
2018-12-06,28.437303938139355,28.533473747782004,27.78335143371319,28.312284469604492,1262200
2018-12-07,28.331512004056385,28.687339687152853,27.2832669487579,27.48522186279297,1308100
2018-12-10,27.331359650909672,27.417912308630044,26.840895201923175,27.052467346191406,897800
2018-12-11,27.629482185004164,28.014159613137892,26.975529640033493,27.062082290649414,998700
2018-12-12,27.571781785339716,27.946842058767956,27.389059314108675,27.552547454833984,705800
2018-12-13,27.879523946645975,27.93722510431184,27.081317567502403,27.20633888244629,821500
2018-12-14,26.802427870989813,27.187105323492393,26.66778938689882,26.84089469909668,1336900
2018-12-17,26.706250223137744,26.93705662700244,26.109998970772587,26.446592330932617,1423500
2018-12-18,26.552386136050526,26.83127659146565,26.033070217689875,26.129240036010742,982300
2018-12-19,25.984982947721477,26.340808846049256,25.32141330273081,25.600305557250977,1203900
2018-12-20,25.47528408170089,25.715707678358267,24.475122873435186,24.975202560424805,1731900
2018-12-21,24.850190133418618,25.311803129474736,24.215471805269704,24.369342803955078,2929100
2018-12-24,24.273165486461473,24.484737585842872,23.917339599579737,23.965423583984375,728700
2018-12-26,24.042362016494913,25.388733922561297,23.87887388141128,25.35988426208496,773000
2018-12-27,24.8790329363451,25.32141144434761,24.64822468471574,25.31179428100586,1021200
2018-12-28,25.311802278128674,25.600311766675162,24.9752087919679,25.244483947753906,837200
2018-12-31,25.263712157942308,25.658006712541702,25.20600917364497,25.484901428222656,1028400
2019-01-02,25.0906042589952,26.061915715344696,24.98481729976035,25.850341796875,1041300
2019-01-03,25.773411347967883,26.110004783056144,25.31179843747998,25.35988426208496,1027700
2019-01-04,25.840734936229964,26.706259716980675,25.63877811462556,26.67740821838379,862900
2019-01-07,26.494682074955,27.42752689043782,26.494682074955,27.187103271484375,1207900
2019-01-08,27.456375153959147,27.79296857022752,27.312121356783145,27.51407814025879,815700
2019-01-09,27.667954068286065,27.98531321275466,27.379444587859325,27.7064208984375,813600
2019-01-10,27.55254660168347,28.168032318801753,27.38905846602049,28.1487979888916,436500
2019-01-11,27.908373138627827,28.283433383922684,27.879521645033385,28.071861267089844,578500
2019-01-14,27.725651608660172,28.302668659846983,27.70641727895373,28.043010711669922,633200
2019-01-15,28.100709334117944,28.27381461730272,27.917988721233105,27.94683837890625,552700
2019-01-16,27.927606813718654,28.33151670886314,27.927606813718654,28.03339195251465,685400
2019-01-17,28.03339420085713,28.3892219715815,27.956458714523034,28.081480026245117,921300
2019-01-18,28.398836845023574,29.043172178934686,28.187262898962697,29.004703521728516,797100
2019-01-22,28.850835621347613,28.850835621347613,28.225734549742427,28.51424217224121,576200
2019-01-23,28.793135145969003,28.850836304978664,28.04301274169632,28.437307357788086,451700
2019-01-24,28.466156165778667,28.966237721393906,28.466156165778667,28.860450744628906,530800
2019-01-25,29.10087034321733,29.47593054104445,29.004700544360382,29.3797607421875,552000
2019-01-28,29.052788166536356,29.504785727506814,29.02393850726527,29.04317283630371,917100
2019-01-29,29.06240791436648,29.331683041980348,28.860452944371136,28.96623992919922,657600
2019-01-30,29.14895758101319,29.389381187864174,28.62002637965564,29.16819190979004,646300
2019-01-31,29.12972753328952,29.620190118290022,28.898919237153542,29.437469482421875,566300
2019-02-01,29.37015217022375,29.58172430895545,29.01432438287518,29.23551368713379,817900
2019-02-04,29.168196051852632,30.07218945558517,29.04317656562267,29.84138298034668,997500
2019-02-05,30.322229342529702,30.77422511354161,28.52385975537094,29.014324188232422,1889400
2019-02-06,29.043172847263,29.418233092221225,28.562325626840014,28.92776870727539,1527700
2019-02-07,28.648880008869234,28.74504799135063,27.514080206436546,27.792970657348633,1583300
2019-02-08,27.60063415229152,27.86990745072434,27.03323422446982,27.696802139282227,1109900
2019-02-11,27.70641825329324,27.98531054098443,27.27365682539938,27.956459045410156,878700
2019-02-12,28.27381873822716,28.870070152291298,28.148799256753428,28.735431671142578,1057300
2019-02-13,28.764280847689044,29.12010860121245,28.37960343461414,28.975852966308594,823400
2019-02-14,28.80275017207822,29.22589441910069,28.735430018232858,28.89891815185547,730400
2019-02-15,29.100875790869985,29.456701728678677,29.00470597401015,29.27398109436035,1741400
2019-02-19,29.072025518960665,29.55287278920859,28.966240366821122,29.35091781616211,1018900
2019-02-20,29.3989984297357,29.889462809118744,29.322062948712073,29.793292999267578,1556200
2019-02-21,29.70674261367899,30.05295322176547,29.58172313536259,29.725976943969727,479200
2019-02-22,29.81252569027193,30.245288893684005,29.77405703473021,29.95677947998047,670100
2019-02-25,30.052947024765167,30.283753437801007,29.899076082741278,30.02409553527832,562100
2019-02-26,29.9567828183975,30.19720643946696,29.649040876914455,29.687509536743164,770300
2019-02-27,29.466315282837513,29.745207534125456,29.37014731204929,29.610570907592773,470300
2019-02-28,29.639420760883702,29.899078686014462,29.543250955173814,29.774057388305664,858100
2019-03-01,30.00486837442971,30.418395458164422,29.879847065392877,30.322227478027344,1225900
2019-03-04,30.46648331826642,30.649205794452204,29.7452124133237,30.09142303466797,649800
2019-03-05,30.101036534056103,30.235675008766805,29.591339632858393,29.80291175842285,407600
2019-03-06,29.831763466135172,29.99525160251128,29.322064727012783,29.341299057006836,395100
2019-03-07,29.30283181495717,29.30283181495717,28.81236738209569,29.014324188232422,1158700
2019-03-08,28.72581402352485,29.052788448923575,28.552708729069497,28.975852966308594,386600
2019-03-11,28.802749101999172,29.293211650358717,28.58155798758394,29.216276168823242,625600
2019-03-12,29.264368407752592,29.65866306636124,29.072028744597997,29.139347076416016,901700
2019-03-13,29.37976206466405,29.485549031597134,28.725811438430362,29.22589111328125,1019700
2019-03-14,29.31244602127461,29.475934149057345,29.062405247354747,29.1585750579834,951800
2019-03-15,29.206660880441007,29.41823299639478,29.052788082863223,29.1585750579834,1012300
2019-03-18,29.16819406707843,29.706742472655606,29.16819406707843,29.331682205200195,662200
2019-03-19,29.55286773620163,29.716355853503877,29.004702235331283,29.100872039794922,422900
2019-03-20,29.00470614762182,29.18742861732055,28.610411546994413,28.87006950378418,699700
2019-03-21,28.745046249914417,29.23551063486025,28.6681107680182,28.92776870727539,851900
2019-03-22,28.72581016408604,28.76427698308205,28.129558878213974,28.2353458404541,699700
2019-03-25,28.187265955436494,28.58156056312225,27.85067250553026,28.341136932373047,395700
2019-03-26,28.543092159845852,28.75466428287865,28.014159100833915,28.38922119140625,514200
2019-03-27,28.360368201781977,28.5430906550282,27.927606813718654,28.03339195251465,2150800
2019-03-28,28.091094894878328,28.55270963957505,28.043010904568106,28.37960433959961,537500
2019-03-29,28.677725849951027,28.841213966393724,28.321899959878746,28.533472061157227,1178500
2019-04-01,28.81236186389356,29.543249790473443,28.793129370938978,29.4663143157959,579900
2019-04-02,29.61057417406357,29.63942383476798,29.072023939950103,29.341299057006836,633400
2019-04-03,29.524016357616098,29.78367242995761,29.24512412435958,29.3797607421875,695300
2019-04-04,29.437467087390786,29.860611315877428,29.427849922977014,29.793292999267578,702800
2019-04-05,29.75482893278974,30.27414301924384,29.75482893278974,30.052953720092773,689300
2019-04-08,29.956783524297602,30.26452547303226,29.860613706746346,30.235675811767578,832100
2019-04-09,29.976016170057957,30.01448299434466,29.620188415401305,29.65865707397461,405800
2019-04-10,29.658654736677956,30.062566448433746,29.54325060433925,29.95677947998047,621100
2019-04-11,29.947161925785853,30.428009108071617,29.783673810437236,30.312606811523438,776000
2019-04-12,30.485717917972046,31.07235217946738,30.38954809627476,30.76460838317871,752600
2019-04-15,30.687669968106285,31.255069844330915,30.639585978983497,30.908859252929688,732900
2019-04-16,30.966564351306424,31.28392163600242,30.966564351306424,31.130050659179688,506700
2019-04-17,31.1588979518041,31.457020848058164,31.091579641774295,31.25506591796875,980600
2019-04-18,31.27431187168615,31.5628195460106,31.216608869391614,31.53396987915039,504200
2019-04-22,31.47626244251254,31.610899093658205,31.22622347160968,31.553199768066406,427400
2019-04-23,31.49548395293093,32.28407287597656,31.408931331202893,32.28407287597656,816900
2019-04-24,32.11097733100936,32.53412523995976,32.07250867227329,32.505271911621094,875300
2019-04-25,32.31292676880814,32.31292676880814,31.658974356255627,31.69744300842285,698200
2019-04-26,31.784002984205323,32.11097926601914,31.562813686003828,31.88017463684082,758500
2019-04-29,31.880172374358008,32.21676396326132,31.76476639938558,31.947490692138672,559200
2019-04-30,31.93788018133782,32.84187554934235,31.93788018133782,32.6014518737793,1412100
2019-05-01,32.62067538828538,32.79378069022809,32.14944714188727,32.18791580200195,1181800
2019-05-02,31.803234756956634,32.29370097451834,31.341621867151776,31.841703414916992,1145200
2019-05-03,32.23598538159153,32.47640889696566,31.9378589018418,32.3321533203125,1225900
2019-05-06,31.66859884530537,32.4668033390445,31.543577538367956,32.389869689941406,978900
2019-05-07,31.899402733284386,32.31293163492537,31.505108160623582,31.841703414916992,1332900
2019-05-08,32.02442291519126,32.83224636118586,31.803233642529683,32.44757080078125,1837400
2019-05-09,32.48603570942424,32.96688291018457,32.24561210904408,32.56297302246094,1480500
2019-05-10,32.4860357888206,32.659141075003234,31.697446671132187,32.44757080078125,774200
2019-05-13,31.76476767728021,31.85132032770495,31.476260065388846,31.67821502685547,709700
2019-05-14,31.74552662090625,32.18790877854989,31.735911292262333,31.9378662109375,555200
2019-05-15,31.610889115957782,32.12058956543565,31.601273787585345,31.909015655517578,558700
2019-05-16,32.01481628417969,32.3033239500178,31.976347617114868,32.01481628417969,386100
2019-05-17,31.716686978437313,32.12060061186398,31.543581659622127,31.582050323486328,682900
2019-05-20,31.38008682876901,31.63974473655592,31.312768519554556,31.4954891204834,750300
2019-05-21,31.764768092387015,31.98595738668004,31.630131449649816,31.726303100585938,545500
2019-05-22,31.54358447679315,31.678221143768596,31.033887475079244,31.043502807617188,712100
2019-05-23,30.658816127873546,30.658816127873546,30.149119278745097,30.35107421875,702900
2019-05-24,30.562648156987287,30.745368769100352,30.197203264188225,30.35107421875,470900
2019-05-28,30.389543627069298,30.57226607799358,30.024098725220732,30.043333053588867,928800
2019-05-29,29.860607430092145,30.149116822101682,29.7836719590802,30.02409553527832,860100
2019-05-30,30.05294986058089,30.524179894280415,30.014481204301827,30.226055145263672,903400
2019-05-31,29.976016386763078,30.783838045489816,29.79329392579214,30.67805290222168,1888700
2019-06-03,30.639587567256147,31.332008785951825,30.53380058455837,31.091585159301758,1378300
2019-06-04,31.4089400711859,32.0532772496955,31.293537766293557,31.899402618408203,1237600
2019-06-05,31.860945284494424,32.17830261634415,31.40894761791784,32.01481628417969,1180300
2019-06-06,31.966718631469536,32.12058956543565,31.6974417455995,31.909015655517578,1549900
2019-06-07,31.97634183994456,32.37063643468666,31.937873179829882,32.18791580200195,1074100
2019-06-10,32.30331491217554,32.678375139687894,32.13020962738937,32.168678283691406,941000
2019-06-11,32.43795986866233,32.505278200187455,32.053284212600744,32.149452209472656,1244200
2019-06-12,31.957104739475074,32.04365738294304,31.639747492474537,31.928255081176758,898700
2019-06-13,32.09173992904449,32.28407953573626,31.98595296193538,32.13982391357422,825000
2019-06-14,32.09174069839037,32.28408030969315,31.89940108708758,32.1205940246582,1004000
2019-06-17,32.79377928497615,34.39019192559371,32.6976113073837,33.822792053222656,3167300
2019-06-18,34.043988910238276,34.621004179127624,34.043988910238276,34.447898864746094,1997700
2019-06-19,34.56330464370828,35.198022970435005,34.32288097951521,35.140323638916016,1133400
2019-06-20,35.58269797453386,36.14048256856346,35.12108503563359,35.32304000854492,2751700
2019-06-21,35.09222620083487,35.496136041081954,34.87103328614043,35.1980094909668,1868000
2019-06-24,35.27496030389229,35.457680967992395,35.07300530642787,35.140323638916016,978100
2019-06-25,35.20762696432595,35.39034755054229,35.06337135986876,35.188392639160156,1342300
2019-06-26,35.169168311482295,35.601931579302416,34.89027602015672,35.45767593383789,1295000
2019-06-27,35.52498991019895,36.025071439763394,35.45767159550498,35.986602783203125,740700
2019-06-28,36.05392432648748,36.48668386750379,35.88081904265177,36.40013122558594,1454300
2019-07-01,36.54439104182233,36.73673067575712,36.15971177395274,36.33281707763672,815900
2019-07-02,36.25587880582634,36.303962791040284,35.823115601754985,35.9577522277832,922700
2019-07-03,36.01545867458868,36.11162665426451,35.74618172806447,36.02507400512695,297500
2019-07-05,35.80387691863825,35.88081422047996,35.43843207203507,35.86157989501953,553300
2019-07-08,35.63078255111845,35.900059521315384,35.52499556303111,35.53461456298828,526500
2019-07-09,35.313421732563576,35.65963232501196,35.255718744297766,35.58269500732422,492200
2019-07-10,35.669246420597354,35.71733040820095,35.15954954856763,35.39035415649414,797500
2019-07-11,35.419207566534844,35.50575654327935,35.024909328975525,35.27495193481445,858800
2019-07-12,35.47690942036673,35.996225329394754,35.457675090190875,35.93852233886719,504700
2019-07-15,35.96738178334697,36.08278411544866,35.80389178334342,35.92891311645508,371500
2019-07-16,35.94814744990102,36.29435811478009,35.621171118467906,35.92891311645508,1016800
2019-07-17,35.86159687797898,35.93853054768166,35.43844885460451,35.525001525878906,399300
2019-07-18,35.42882487300444,35.467293532752215,34.93836230122682,35.10184860229492,677900
2019-07-19,35.19801810799719,35.39997674613597,34.986447807365025,35.11146545410156,1070000
2019-07-22,35.159551804899834,35.19801679630731,34.63061690159704,34.640235900878906,733100
2019-07-23,34.86143444033186,35.092242792868134,34.77488176670255,35.04415512084961,926500
2019-07-24,34.92874694173831,35.524996555667606,34.909512609860116,35.448062896728516,700400
2019-07-25,35.58269295341656,35.8327318843225,35.22686705108284,35.24610137939453,523000
2019-07-26,35.246103499614044,35.56346076441493,35.14031652182267,35.46729278564453,514500
2019-07-29,35.44805722544968,35.659631173686755,35.169164960695916,35.27495193481445,964500
2019-07-30,35.01529137718824,35.37111726193112,34.66908082183935,35.35188293457031,561300
2019-07-31,35.294181023200686,35.486520614078614,34.351721063328675,34.57291030883789,929700
2019-08-01,34.486365951528796,34.563299605197,33.23616381368955,33.58237075805664,989000
2019-08-02,33.17846627885392,33.44773961384005,32.59183194028494,33.082298278808594,1005300
2019-08-05,32.58220547741453,32.620670463148336,31.94748735564678,32.1590576171875,902300
2019-08-06,31.803233115722662,32.582206890641125,31.216598952106985,32.1205940246582,1472400
2019-08-07,31.726302886345838,32.27446845297331,31.062731339374334,32.18791580200195,2022200
2019-08-08,32.49565507503523,33.18807255732465,32.44757108813046,33.12075424194336,1169200
2019-08-09,33.12075027029912,33.15921892263922,32.5822038118281,32.611053466796875,489100
2019-08-12,32.37063492798472,32.495656233251594,31.75515106909113,31.947490692138672,573300
2019-08-13,31.976340244622275,32.67837674811002,31.735916633760453,32.293701171875,859500
2019-08-14,31.697450871196637,31.716685202051462,31.05311729614079,31.235837936401367,983100
2019-08-15,31.226218133566,31.49549138982574,31.043493850898628,31.197364807128906,705100
2019-08-16,31.43779140551711,31.76476767728021,31.245455443305087,31.67821502685547,832500
2019-08-19,32.79378646529101,32.89957346494904,31.043502476150785,32.639915466308594,836100
2019-08-20,32.409103663854246,32.668761605303736,32.26484802908014,32.45718765258789,582800
2019-08-21,32.7937788840598,32.92841918704565,32.476421627026,32.524505615234375,624100
2019-08-22,32.65914549470559,32.81301647340511,32.207151558348336,32.31293487548828,507500
2019-08-23,32.1205940246582,32.736077845968765,31.91863541507515,32.1205940246582,1208400
2019-08-26,32.38986906450701,32.553355358552515,32.03404314855792,32.40910339355469,1005900
2019-08-27,32.4860307407474,32.79377260867963,31.783994375241218,31.909015655517578,1020700
2019-08-28,31.89940093391238,32.53412274873565,31.77438330545289,32.35139846801758,1133200
2019-08-29,32.68799758824622,33.88049671089284,32.64952892788384,33.83241271972656,1386300
2019-08-30,34.03436943264683,34.36134572538215,33.861264120694386,34.12092208862305,684800
2019-09-03,33.77471039508732,33.793944725647734,33.30348213636427,33.58237075805664,765100
2019-09-04,33.97667391013151,34.83258156580904,33.870886911146826,34.746028900146484,898300
2019-09-05,35.10184906844439,36.16933054489485,35.10184906844439,35.65963363647461,1104700
2019-09-06,35.688489598854424,36.3232079309,35.688489598854424,36.09239959716797,1169500
2019-09-09,36.25587644960619,36.87136022492025,35.90966590884886,36.77519226074219,1387700
2019-09-10,36.84251056128836,36.9386785254453,36.34242907681236,36.54438400268555,1266900
2019-09-11,36.63094504001687,36.93868699819409,36.47707406092826,36.91945266723633,782800
2019-09-12,36.80404665253419,37.26565954342395,36.49630472527435,36.573238372802734,1077600
2019-09-13,36.72710333513181,36.85212461908144,36.29434384278068,36.35204315185547,827500
2019-09-16,35.976994755925254,36.90022068932913,35.976994755925254,36.67903137207031,872600
2019-09-17,36.486684387371355,37.16949020270669,36.32319809951545,36.957916259765625,989200
2019-09-18,36.86175218313579,37.131025470925195,36.61170955712557,36.8425178527832,919900
2019-09-19,36.87136632112527,36.95791897062497,36.29435110350948,36.419368743896484,1056000
2019-09-20,36.64055470444303,36.82327898599523,35.87119992798708,36.12124252319336,1761300
2019-09-23,35.76541850440327,36.43860541390617,35.58269786309009,36.17894744873047,877900
2019-09-24,36.30396476843526,36.34243342613088,35.6500122619021,35.78464889526367,1051400
2019-09-25,35.76541922170281,36.27511983108053,35.67886656490837,36.0443115234375,1403400
2019-09-26,35.98661144906003,36.25588844125289,35.7942754570887,36.015464782714844,821000
2019-09-27,36.08276913495574,36.20779041616228,35.688474634448156,35.86157989501953,629700
2019-09-30,35.880818926265064,36.24626015222355,35.851965600004064,36.12124252319336,834000
2019-10-01,36.3328176222233,36.41937027536262,35.27495512258589,35.294189453125,1033500
2019-10-02,35.13070043533422,35.303805746330916,34.66908749553421,34.697940826416016,1330100
2019-10-03,34.62099705702406,35.02490692844104,34.447891778253116,35.00567626953125,1015100
2019-10-04,34.967212371414085,35.59231159105906,34.967212371414085,35.544227600097656,476700
2019-10-07,35.45767094782974,35.72694787025995,35.24610067775887,35.3807373046875,454500
2019-10-08,35.0152985540426,35.20763819850044,34.755640584310555,34.90951156616211,511000
2019-10-09,35.31341544695674,35.592304002501,35.0056735681287,35.1980094909668,857000
2019-10-10,35.26533982958334,35.765421470441034,35.20764050047495,35.40959548950195,466100
2019-10-11,35.957765428366365,36.42899746103371,35.68849207745603,35.736576080322266,923800
2019-10-14,38.198512472400935,38.7082094602947,37.12141182865429,37.9869384765625,4532600
2019-10-15,37.98693057079479,39.006328003001194,37.54455200663044,38.56394577026367,2138400
2019-10-16,38.23697592633835,39.28522319378444,38.217745262560285,38.9967155456543,1240700
2019-10-17,39.11211800905871,39.669902643507086,39.01595001553427,39.50641632080078,950700
2019-10-18,39.37177662083185,39.87185826598474,39.217905627598185,39.4871826171875,1428900
2019-10-21,39.73721671974833,40.246913634309536,39.43909010201199,39.45832443237305,1400600
2019-10-22,39.54487041218633,39.737210014769495,38.87168363743162,39.37176513671875,1241400
2019-10-23,39.43908519611329,39.448704194384,39.03517531449429,39.26598358154297,514600
2019-10-24,39.208284438283385,39.26598742784108,38.82360517837866,39.035179138183594,718200
2019-10-25,38.86207324285617,39.179434177702724,38.49662831840132,38.823604583740234,1314000
2019-10-28,39.01594772882031,39.38139268622738,38.80437375317828,39.00633239746094,1038600
2019-10-29,38.79474384666333,39.5544831386957,38.79474384666333,39.33329391479492,827600
2019-10-30,39.36216098693425,39.36216098693425,38.958247339934346,39.323692321777344,664900
2019-10-31,39.11211230702344,39.19866495600671,38.34275746526844,38.477394104003906,1263300
2019-11-01,38.467781581274664,39.36215779652518,38.467781581274664,39.3044548034668,1120400
2019-11-04,39.58334242645141,40.10265829693628,39.32368449120897,40.01610565185547,827200
2019-11-05,40.58350905872003,41.227842619552504,40.439253414779984,40.59312438964844,1580600
2019-11-06,40.468106301603974,40.516190292866355,39.98725905183343,40.381553649902344,1192000
2019-11-07,40.53542824877253,40.987422209355486,40.41040692544913,40.612361907958984,1414000
2019-11-08,40.49695849883303,40.95857144729319,40.44887450455932,40.81431579589844,754900
2019-11-11,40.82392830698518,41.50673045543277,40.29499711690005,41.35285949707031,1277000
2019-11-12,41.34325017793134,42.66077067974563,40.872018235863145,41.45865249633789,2270200
2019-11-13,41.189374813999464,41.4490290856395,40.57388728799049,40.62197494506836,1138200
2019-11-14,40.78546407370116,41.98758221271448,40.76622974324813,41.843326568603516,1392100
2019-11-15,42.083737464059865,42.189524415259164,41.38170112350451,41.53557205200195,940800
2019-11-18,41.19899414000367,41.2086094712079,40.852783519475096,41.016273498535156,961200
2019-11-19,41.17014253524338,41.23746085621719,40.891250252024236,40.95856857299805,750400
2019-11-20,40.68929934033617,41.20861162975763,40.53542835299394,41.006656646728516,1145900
2019-11-21,41.07396902669895,41.150906343516034,40.59312180231173,40.78546142578125,808900
2019-11-22,41.016271204977976,41.30477881642778,40.76622858476771,41.02588653564453,1500500
2019-11-25,41.18937825769115,41.76639350513605,41.04512261154319,41.314395904541016,1097900
2019-11-26,41.33363352613417,41.564441844632526,41.00665721492953,41.218231201171875,798900
2019-11-27,41.56443693766996,42.46842843553753,41.554817938390656,42.16068649291992,1398300
2019-11-29,42.074129301768686,42.21838492680393,41.65098509347716,41.67021942138672,357400
2019-12-02,41.50673609856829,41.862562050301094,40.92010184362526,41.016273498535156,868200
2019-12-03,40.48733536137892,40.90086427330628,40.39116738265902,40.881629943847656,884000
2019-12-04,40.8912485986116,41.01626990475352,40.30461439506854,40.323848724365234,880500
2019-12-05,40.48733376528456,40.68929238235189,40.13150785576046,40.3623161315918,940000
2019-12-06,40.75661256613893,41.045120172718796,40.314230322905,40.535423278808594,1098700
2019-12-09,40.47771729838868,40.78545921180535,40.314227343313775,40.67967224121094,786000
2019-12-10,40.843166794628885,41.31439504760089,40.756614142450076,41.05473709106445,1144200
2019-12-11,41.227836334311924,41.43941026821635,41.064350053438766,41.179752349853516,1539800
2019-12-12,41.2182324399679,41.987587410462105,41.025892780200884,41.68946075439453,1281300
2019-12-13,41.80486099049462,41.958731963389326,41.14128943917034,41.23746109008789,895400
2019-12-16,41.55482021724493,41.71831019679878,41.3336309131444,41.41056823730469,1002800
2019-12-17,41.36247783950241,41.77600675807733,41.343247178307884,41.602901458740234,787900
2019-12-18,41.39133741734226,41.65099540554879,41.237466424542895,41.2470817565918,852200
2019-12-19,41.218222244644714,41.56443281287543,41.14128493233879,41.372093200683594,965400
2019-12-20,41.5740507927568,42.03566369029885,41.41056449654477,41.92026138305664,2026500
2019-12-23,41.97796586091988,42.21838948287572,41.73754223896403,42.16068649291992,2014500
2019-12-24,42.21839779834125,42.276097131088356,41.583679458104676,41.63176345825195,660800
2019-12-26,41.69907740570314,41.92988204956055,41.62214007870156,41.92988204956055,555900
2019-12-27,41.9298810379499,42.04528702566796,41.43941843015568,41.506736755371094,795800
2019-12-30,41.50673187670466,41.88179212127014,41.49711654647846,41.70868682861328,494400
2019-12-31,41.64136485003979,41.968341077578934,41.47787857055664,41.47787857055664,653400
2020-01-02,41.641371557932324,41.79524253282134,40.891251013920055,41.3336296081543,855300
2020-01-03,40.775842478115464,41.27592031877033,40.63158685616738,41.179752349853516,943800
2020-01-06,41.01627022324726,41.160522191232815,40.64120630190908,41.1124382019043,865500
2020-01-07,41.01628356067372,41.574064621692195,40.804709536542006,41.44904327392578,827200
2020-01-08,41.40093728665737,42.21837961131575,41.208597700351135,42.05488967895508,1288200
2020-01-09,42.23761633083134,44.189858459482956,42.21838567115566,44.10330581665039,2524900
2020-01-10,44.07446171556036,44.7284106156017,44.04560838526295,44.39181900024414,1995600
2020-01-13,44.449522917230944,45.44968245306613,44.161011619693916,45.276580810546875,1553300
2020-01-14,47.1422613024715,48.392463325201504,46.74796673372035,47.83468246459961,5970700
2020-01-15,47.80582783438003,48.2674407070284,46.978770061836826,47.52693557739258,3207000
2020-01-16,47.9597077543963,48.34438705444336,47.80583676809221,48.34438705444336,1957200
2020-01-17,48.2482021086872,48.58479732068113,48.15203414444475,48.402076721191406,962000
2020-01-21,48.0174065544447,48.42131648248608,47.767363930689534,47.90200424194336,1259700
2020-01-22,47.88277162162298,47.99817393824525,47.315371701084345,47.680816650390625,939000
2020-01-23,47.603873485430235,48.123189349365184,47.31536589499072,47.96931838989258,1227800
2020-01-24,48.02702093015247,48.07510858893065,47.267285080339406,47.757747650146484,644300
2020-01-27,46.738350508329134,47.421156380864375,46.517161216985414,46.94992446899414,926800
2020-01-28,47.26728022816876,47.517319152710655,46.83451702360305,47.334598541259766,1173500
2020-01-29,47.353834376984494,47.87314657042704,47.21919407794216,47.57502365112305,1257400
2020-01-30,47.00763103158248,47.71928295024269,46.86337538042437,47.41154098510742,1171500
2020-01-31,47.12302774494284,47.401920014094955,46.24788594785111,46.38252258300781,2742400
2020-02-03,45.199634334007534,47.12302302907168,45.199634334007534,45.776649475097656,2918800
2020-02-04,46.37291430835294,46.969163927011564,45.63240903375049,45.661258697509766,1979100
2020-02-05,45.76704254664442,46.1613371547651,45.536234246698264,45.75742721557617,1321600
2020-02-06,45.747808122184004,46.17095239121576,45.47853482994321,45.87282943725586,1778200
2020-02-07,45.738192969463455,45.88244494719482,45.28619536837686,45.29581069946289,1474700
2020-02-10,45.19963641520659,45.71895226724307,45.10346844345449,45.37274169921875,837000
2020-02-11,45.74780379652039,45.93052441775337,45.49776485859246,45.54584884643555,869600
2020-02-12,45.882437685557875,46.24788257473871,45.5843147776184,45.968990325927734,1192400
2020-02-13,45.892063048907055,46.21903932803657,45.613170761413826,46.00746536254883,1318000
2020-02-14,46.074779592210135,46.24788488158435,45.786271999444146,45.95937728881836,1077200
2020-02-18,45.593929089010295,45.94013964275839,45.36312083032063,45.430442810058594,1810500
2020-02-19,45.9016673439125,49.47917122384786,45.9016673439125,48.80598449707031,4873900
2020-02-20,48.5944173030337,50.08504657154173,48.555952314796954,49.40224075317383,3287700
2020-02-21,49.04641807849166,50.075430870182,48.97909975892861,49.931175231933594,1730000
2020-02-24,47.90200522891884,48.71944410122038,47.83468690619158,48.55595779418945,1942300
2020-02-25,48.575190298731414,48.78676427451299,47.055714811371104,47.13264846801758,1637200
2020-02-26,47.25765901100104,47.53655124846729,46.01707243902171,46.02669143676758,1452700
2020-02-27,45.09385141088393,46.05554584461939,43.593610442143415,44.34373092651367,2764600
2020-02-28,43.08391878890309,43.612850102899024,41.977972163015934,43.21855545043945,2804300
2020-03-02,43.39165893011152,44.016761881855125,42.189540691045906,43.90135955810547,2614000
2020-03-03,44.10330669967419,46.45945876300331,43.2762489112868,45.843971252441406,2764800
2020-03-04,46.478700685816435,50.39279732227772,46.45946635403994,48.065494537353516,6351700
2020-03-05,46.921078420581246,47.99817529961015,45.22849394210506,45.420833587646484,3073900
2020-03-06,43.497441447397264,43.949439032731064,41.82409508516184,43.06467819213867,4157700
2020-03-09,39.61219178478033,40.621973859253735,36.7271085287376,37.05408477783203,4399900
2020-03-10,38.66012583798286,39.3236938287874,34.72679455500964,37.919620513916016,4160800
2020-03-11,36.6886414042477,36.948295653831266,34.29402082696481,35.00567626953125,4357700
2020-03-12,32.69761105359526,32.69761105359526,28.850833282584052,29.66827392578125,4647400
2020-03-13,31.64936216039502,32.1590590120604,30.024098131174537,32.1205940246582,2438100
2020-03-16,28.735431363687503,28.735431363687503,23.41726185810027,26.696640014648438,5507900
2020-03-17,27.14863795460993,27.34097760716874,25.27333459645249,26.860130310058594,3944900
2020-03-18,24.79248852201489,24.79248852201489,20.926475622363217,22.90756607055664,3224300
2020-03-19,22.619054599466924,25.177161768352114,20.936089260237896,24.6193790435791,2385300
2020-03-20,25.388737481913086,26.55238892047759,24.321257706041244,24.57129669189453,3389400
2020-03-23,24.45589135743323,25.504138506130655,22.676756170744884,23.58074951171875,1333400
2020-03-24,25.004055734112363,26.42736308182536,24.46550735497788,24.86941909790039,3306600
2020-03-25,25.66762681958961,27.860289114273165,24.45589152470763,26.023452758789062,2837600
2020-03-26,26.504298995225284,29.504786539159575,26.090770080955863,28.504623413085938,2159800
2020-03-27,27.47561067506246,28.16803186641419,26.725490163480256,27.64871597290039,3173300
2020-03-30,27.437137883533065,28.26419369937803,26.10999877823946,27.48522186279297,5099100
2020-03-31,27.350590203809126,28.889301664349077,26.590850720845772,28.706579208374023,5408100
2020-04-01,27.24480089841529,27.437140502386022,25.734941060390163,26.148469924926758,1911800
2020-04-02,26.023452922187168,27.67756865302476,25.936900269560237,26.47545051574707,1320400
2020-04-03,26.388897125911743,26.831275707613887,24.821334091493004,25.186779022216797,1518300
2020-04-06,26.542767899317678,27.687184839136336,26.100387486614284,27.187103271484375,2454000
2020-04-07,28.889306054814742,29.437471671761056,27.735271825453253,28.177650451660156,2789100
2020-04-08,28.71619494531206,30.187586181558295,27.927605842487143,30.120267868041992,1615000
2020-04-09,31.130048906353647,33.380414108534225,30.620352012185144,31.812854766845703,3590900
2020-04-13,31.976348557686155,32.17830356285586,29.822152664440694,31.53396987915039,2273800
2020-04-14,32.091739652839465,32.70722345409753,31.40893754010461,32.322547912597656,1293800
2020-04-15,30.899242456131162,31.303152347881863,30.168354483573975,30.610733032226562,1698000
2020-04-16,30.533801000362416,30.562652496296533,29.485553827150344,29.937549591064453,1723900
2020-04-17,31.033886196717624,31.82247550101048,30.851165537431093,31.59166717529297,1835000
2020-04-20,30.65881397372639,32.58220443918038,30.54341168305668,31.216596603393555,1810100
2020-04-21,30.206821704297255,30.995410838313887,30.197204539945034,30.370309829711914,1123500
2020-04-22,31.33200553799763,31.928255043080522,30.735752364341714,31.014644622802734,1328800
2020-04-23,31.687838406611377,32.54374602992418,31.370477421657824,31.889793395996094,2151000
2020-04-24,31.889794189846796,32.75532083528996,31.341628537257435,32.659149169921875,2596700
2020-04-27,32.93803476137564,33.79394223097691,32.76492946768402,33.428497314453125,2688800
2020-04-28,34.75563446233781,35.236481654497595,34.245937612591774,34.52482986450195,2201800
2020-04-29,35.41920879625933,36.04430799541335,34.65946929082424,35.46729278564453,1835400
2020-04-30,34.77487616753131,35.41921344937559,34.15939221796728,34.87104415893555,1689000
2020-05-01,34.159392538062924,34.322878858696846,33.091910948033814,33.66892623901367,1080800
2020-05-04,33.024595277636976,33.44773961384005,32.45719527279187,33.082298278808594,1484500
2020-05-05,34.05360957600202,35.09224162498779,33.851654567112845,33.94782257080078,1982500
2020-05-06,34.57291943038243,34.81334306526885,33.18807694554957,34.072837829589844,1730000
2020-05-07,34.6209931843355,34.967203703150446,33.245770106027486,33.80355453491211,1385300
2020-05-08,34.77487245249936,35.02491140458271,34.409427520771395,34.755638122558594,1954500
2020-05-11,34.13053035870132,34.303631947661344,33.5727459358585,33.64006423950195,2288200
2020-05-12,33.83241104280569,33.90934469114381,31.591661213501837,31.601280212402344,1121500
2020-05-13,31.255071001132833,31.543578615120925,28.59117681711517,28.995088577270508,2208700
2020-05-14,28.918152762164834,29.899081573420027,27.764120485058715,29.80291175842285,2566100
2020-05-15,29.427850825484715,30.95694332843834,28.97585325560812,30.79345703125,1870600
2020-05-18,31.735920671008465,33.495823487316095,31.735920671008465,33.361183166503906,1654700
2020-05-19,33.07267556837997,33.76509683048443,32.601447285005044,32.62067794799805,1180700
2020-05-20,33.35155478582335,34.40941692685963,33.26500216202423,34.15937805175781,1601300
2020-05-21,34.19786416096477,34.755645168023946,33.91897182314814,34.26518249511719,2579700
2020-05-22,34.24594388749218,34.765259830636765,34.03436991023174,34.447898864746094,1430100
2020-05-26,36.08277887516549,37.275278027036244,35.96737655982361,36.70787811279297,1597400
2020-05-27,38.13118083653459,38.13118083653459,36.32319450759608,37.69841766357422,2152800
2020-05-28,38.102340640674086,38.102340640674086,36.94830633801812,37.19834899902344,1480000
2020-05-29,36.64056711432257,37.842685506112346,36.515549442949855,37.28490447998047,2447700
2020-06-01,37.371454302852854,38.1600436142826,36.99639398016968,37.708045959472656,1278200
2020-06-02,38.80436060998784,41.920251521082356,38.708192654672246,41.8144645690918,4908900
2020-06-03,42.45880765468573,42.96850449386237,41.25668969921414,42.2664680480957,4135700
2020-06-04,41.80485266255644,42.68960966330534,41.525960433313685,42.458805084228516,2023800
2020-06-05,43.507062069990056,44.50722159120335,43.1993164458781,43.699398040771484,2303000
2020-06-08,44.9399847825723,44.9399847825723,43.23778503045909,43.420509338378906,1119900
2020-06-09,42.20876754516368,42.949272689465,41.641367690105426,42.42034149169922,1734800
2020-06-10,42.2760917219166,42.30494505317246,39.929558330369396,40.025726318359375,1771300
2020-06-11,38.64087813071037,38.71781176877128,36.80404212341896,36.93867874145508,2191800
2020-06-12,38.890916636228916,38.890916636228916,37.07331497447232,38.323516845703125,2214700
2020-06-15,36.784812806306554,38.31390713244889,36.32319990935816,37.75612258911133,3171200
2020-06-16,40.18922167084695,40.939342349415895,39.05442165176497,39.246761322021484,2514900
2020-06-17,39.352533197391686,39.61219112634828,37.80420829065299,37.92922592163086,1206800
2020-06-18,37.688800685942525,38.14079820954431,37.332974799582,37.409912109375,1037200
2020-06-19,37.986928056203205,38.04463103975964,36.727107096184646,36.9290657043457,1515800
2020-06-22,36.65979021291578,37.35221136830942,35.83273242587851,37.05408477783203,945400
2020-06-23,37.59263404657045,37.73688967324687,36.07315514158462,36.16932678222656,1447600
2020-06-24,35.65001727041725,35.7846539226941,34.15939142673652,34.21709442138672,1644500
2020-06-25,33.93819848749036,35.01529525909622,33.38041393790762,34.611385345458984,2444900
2020-06-26,34.64023987547233,34.8902788568902,34.03437125126437,34.80372619628906,1956500
2020-06-29,35.31341935766469,36.16932678222656,34.81333783204554,36.16932678222656,2033600
2020-06-30,36.034685455482865,36.5347669158984,35.58268797483234,36.140472412109375,853500
2020-07-01,36.092385964525114,36.13085461704593,34.736397146033795,34.89988708496094,1755900
2020-07-02,35.70771560547992,36.082775850329625,34.81333948226609,35.09223175048828,797900
2020-07-06,35.89043415479531,35.89043415479531,35.101845052579364,35.3807373046875,1150300
2020-07-07,34.98644726843928,35.361507540018465,34.169004734556005,34.2747917175293,823600
2020-07-08,34.26518127907681,34.803727933183616,33.870886620788355,34.58253860473633,900700
2020-07-09,34.669091104526416,35.198022423822245,33.49582613611496,33.793949127197266,1001000
2020-07-10,33.909348233431054,34.621003814909905,33.88049857086217,34.51521682739258,612300
2020-07-13,34.784486478753436,35.15955039567343,34.015131652840346,34.0536003112793,846400
2020-07-14,33.90935302879132,34.82296371459961,33.7266323590593,34.82296371459961,691100
2020-07-15,35.75579678852898,36.68864149663561,35.56345718179105,36.4866828918457,1061700
2020-07-16,36.332819156561094,36.332819156561094,35.78465355305419,36.0443115234375,641300
2020-07-17,36.08278040006998,36.419372029280844,35.84235675961262,36.323204040527344,522800
2020-07-20,36.03469728202847,36.1981836006,35.17878968815704,35.33266067504883,677000
2020-07-21,35.746177049820574,36.188559236723584,35.58269077205311,35.765411376953125,540300
2020-07-22,35.524984086640465,36.32319207083841,35.46728477983163,35.88081359863281,685000
2020-07-23,35.79426896239228,36.18856354410889,35.3615057218318,35.58269500732422,819600
2020-07-24,35.43843152917054,35.650005437421775,35.11145533849702,35.188392639160156,495000
2020-07-27,35.178782713774844,35.37111865782767,34.51521123364448,35.313419342041016,1177700
2020-07-28,35.49613835311447,35.65962830046281,34.774867589774104,34.95758819580078,664100
2020-07-29,35.14031544939167,35.928904590676645,34.803720196821224,35.900054931640625,704100
2020-07-30,35.29418748899924,35.496142445561006,34.765256268615616,35.46729278564453,615600
2020-07-31,35.33266116028143,35.3807451564879,34.13054291225105,34.80372619628906,1021100
2020-08-03,35.14993472561797,35.91928962439208,34.794108772792484,35.83273696899414,769300
2020-08-04,36.87136272078927,37.74650446091078,36.65017345334899,36.9290657043457,1265500
2020-08-05,36.92907344037491,37.58302605004838,36.84252078119537,37.323368072509766,679300
2020-08-06,37.18872479340955,37.45800174977236,36.63094388747815,36.8425178527832,728500
2020-08-07,36.66940921150351,37.15987175085862,36.40013227964317,37.05408477783203,666300
2020-08-10,37.01562698340206,37.52532395042212,36.92907432215584,37.35221862792969,1314400
2020-08-11,37.87152933932051,38.27543925669611,37.57340273227666,37.73689270019531,829800
2020-08-12,37.96770715811721,38.39085151481834,37.51570946514553,37.7272834777832,626900
2020-08-13,37.36183458902641,37.7849825705003,37.073326936204836,37.332984924316406,735700
2020-08-14,37.025238625463736,37.85229649082246,36.75596533667658,37.236812591552734,561800
2020-08-17,37.217583592574826,37.73689958269109,37.18873025851907,37.24643325805664,469600
2020-08-18,37.13102773566644,37.39068570840363,36.67903011624537,36.717498779296875,606700
2020-08-19,36.72710612899402,37.22718763426161,36.265493278417665,37.01561737060547,730200
2020-08-20,36.64055246011709,37.3810575335272,36.64055246011709,37.21757125854492,1213600
2020-08-21,36.92906946152033,37.092555762037314,36.70787650300288,36.813663482666016,783800
2020-08-24,37.01562418261047,37.40991879432582,36.58286090912448,37.265663146972656,823500
2020-08-25,37.50607503859192,37.813816899268936,36.832888342646314,37.10216522216797,871400
2020-08-26,37.05408832531899,37.2848966220717,36.60209439989563,37.006004333496094,889700
2020-08-27,36.957918706713336,37.72727354756496,36.957918706713336,37.34259796142578,807200
2020-08-28,37.50609413210483,37.7272834777832,37.01563143839611,37.7272834777832,762900
2020-08-31,37.592637773949,38.756287226797085,37.102175198050276,37.99654769897461,3317100
2020-09-01,37.8907638199766,38.28505840837439,37.2848952729257,38.131187438964844,1097900
2020-09-02,38.16003740026317,38.16003740026317,37.5253191878712,37.948463439941406,862700
2020-09-03,38.04463372997724,38.07348338950902,36.16932882037491,36.50592041015625,1245400
2020-09-04,36.93868380751848,37.18872275122464,36.25588162607744,36.90021514892578,863200
2020-09-08,36.428984165256125,36.582855119413125,35.79426602078688,35.842350006103516,970500
2020-09-09,36.03469533073722,37.15026084243786,35.72695337361798,36.5251579284668,1535200
2020-09-10,36.70788157064763,37.01562722150447,36.14048527152951,36.2655029296875,1422200
2020-09-11,36.419366769183775,36.94829796808102,36.140478174649424,36.823280334472656,959500
2020-09-14,37.14063724472694,37.64071878027943,36.90021364120592,37.51569747924805,1245600
2020-09-15,37.61187213965756,37.84267676315586,37.352214186791954,37.3714485168457,1455300
2020-09-16,37.50608415338089,38.34275731114042,37.3618285161309,38.083099365234375,1283000
2020-09-17,37.56378674107548,39.17943371930926,37.20795715127615,38.61203384399414,1730800
2020-09-18,38.78513727094493,39.14096317502916,38.25620241120388,38.438926696777344,2738100
2020-09-21,37.477239110565456,37.70804375631275,36.31358587586714,36.582862854003906,2040300
2020-09-22,36.47707211621489,37.3425986203027,36.419369126417934,37.09255599975586,1184000
2020-09-23,37.13101661431066,38.36198411467447,36.99638000252994,37.2752685546875,1734600
2020-09-24,37.275273605079946,37.871526778855426,36.54438746985498,37.467613220214844,1069200
2020-09-25,37.102169448029215,38.08309444780484,37.00599781275617,37.8907585144043,1015900
2020-09-28,38.46778408421763,39.592965007765585,38.39084675513378,39.342926025390625,1482900
2020-09-29,39.410240933202395,40.05457816834226,39.304453949181415,39.785301208496094,1354600
2020-09-30,39.948793236110724,41.03550545660308,39.83338724657501,40.237300872802734,1940000
2020-10-01,40.304614017505614,40.84316422704853,40.08342473552544,40.62197494506836,1357600
2020-10-02,39.823767584346975,42.88195627157507,39.73721493589436,42.362640380859375,3008400
2020-10-05,42.75694285705943,43.410895506404806,42.58383752819895,42.64154052734375,2406700
2020-10-06,42.997356676794055,43.75709614974161,42.12221490054215,42.42034149169922,2111500
2020-10-07,43.035820775637724,43.8340288213298,42.92041848455704,43.526283264160156,1651700
2020-10-08,43.737869051432966,44.41105599104399,43.55514840194764,44.31488800048828,1637500
2020-10-09,44.57453963878489,44.76687927694927,44.13216103900825,44.39181900024414,1615500
2020-10-12,44.28603276612955,45.23811197345816,44.09369312470651,44.76688003540039,1765700
2020-10-13,44.2956544590346,44.863054418014315,43.94944381713867,43.94944381713867,1296400
2020-10-14,44.21871071341637,44.43028466799925,43.81480080220166,43.91096878051758,1181300
2020-10-15,43.40126918900782,44.89189477150863,43.36280053264797,44.334110260009766,1159800
2020-10-16,44.43029002232542,45.31504726888889,44.43029002232542,44.661094665527344,942300
2020-10-19,44.98806127523001,45.48814278586428,44.11291954876327,44.20909118652344,959100
2020-10-20,44.65147159365531,44.91112952367614,44.132155733613644,44.382198333740234,1165300
2020-10-21,44.36296821256562,44.95921777402596,44.06484159754877,44.084075927734375,1059700
2020-10-22,44.10330607535789,44.64185259518804,43.910966460315834,44.382198333740234,1059600
2020-10-23,44.786106534978394,45.08423311048155,44.324493677426105,44.60338592529297,1098100
2020-10-26,43.930201237740384,43.95905089629104,42.84348551993118,43.112762451171875,1002500
2020-10-27,43.15123211386905,43.46859306659516,42.47804521570709,42.631919860839844,1083500
2020-10-28,41.70868414823511,42.20876566504275,41.05473167768457,41.160518646240234,1831200
2020-10-29,40.88163106319963,42.50689709550807,40.698910431199586,42.16068649291992,1501600
2020-10-30,41.977956800761156,43.122371673583984,41.7952325396254,43.122371673583984,1391800
2020-11-02,43.72825565584746,45.17079758949285,43.58399999505338,45.16117858886719,1952100
2020-11-03,45.65163838884113,46.15171996140081,45.382361438340794,45.584320068359375,1883900
2020-11-04,45.161171822215444,45.24772447200864,42.80501961657683,43.08391189575195,2901500
2020-11-05,43.79556686764296,45.62278415213037,43.75709820854051,44.58415603637695,2098700
2020-11-06,44.77648805748132,45.01691163317288,44.16100062210994,44.237937927246094,1412100
2020-11-09,47.4884766688598,48.08472624712357,45.49776929571477,45.52661895751953,2037300
2020-11-10,45.93052569962747,47.45000470417334,45.93052569962747,46.478694915771484,1782100
2020-11-11,46.71911487478473,46.71911487478473,45.2381046448962,45.55546188354492,1424900
2020-11-12,45.334277625308914,46.31520644433547,45.20925631453611,45.747806549072266,1783700
2020-11-13,46.34404723977218,47.78658869735026,46.170941971377005,47.61348342895508,2960200
2020-11-16,48.084727634761634,49.4599511386017,47.93085665307334,48.6136589050293,2366400
2020-11-17,48.421311639243335,48.70020389608487,47.488470564588525,47.98855209350586,1405800
2020-11-18,48.05587017164869,49.05602955598897,48.03663584348809,48.33475875854492,1694000
2020-11-19,48.08472270847581,48.71944090148476,47.825064765621256,48.536720275878906,1503500
2020-11-20,48.39246466548545,48.584804290134,47.93085176747285,48.305912017822266,1312400
2020-11-23,48.72905757735393,50.10428097827466,48.382850645894976,49.74845504760742,1595600
2020-11-24,50.287004171127414,50.806320059750256,49.70036996382086,50.181217193603516,1475200
2020-11-25,49.96002983465467,50.690916037935985,49.142587311358604,50.238922119140625,875100
2020-11-27,50.2677703811433,50.83517026511867,50.017727764572044,50.27738571166992,445500
2020-11-30,49.9696468147124,50.575515394798984,49.59458653561186,49.90232849121094,825500
2020-12-01,50.77748065563777,51.17177534544091,50.07544394786995,50.450504302978516,977900
2020-12-02,50.19083241209868,50.787085617072215,50.0946644337859,50.527427673339844,1004400
2020-12-03,49.04641682750204,49.459945733455065,48.14242536744619,48.37322998046875,2910400
2020-12-04,48.94062926091902,49.70036874581425,48.68097132297103,49.36377716064453,1307400
2020-12-07,49.35416138518989,49.75807498234617,48.959866787422754,49.15220642089844,972400
2020-12-08,48.86369844878138,49.43109834568325,48.82522978865198,49.21952438354492,1650900
2020-12-09,49.56572811462817,49.863851017859,47.00762126791175,47.30574417114258,1984100
2020-12-10,46.988394207850014,47.08456219113878,46.03631503156823,46.74797058105469,1629300
2020-12-11,46.5267801016569,47.24805096370407,46.23827249055269,46.32482147216797,1341400
2020-12-14,46.72874326673663,46.815295932121266,44.930375295493455,45.00730895996094,1941200
2020-12-15,45.42083365271099,46.20942289884421,45.07462302395521,46.045936584472656,1446000
2020-12-16,46.344052322076195,46.401755307393444,45.34389292325514,45.63240051269531,1509500
2020-12-17,45.555472689438645,46.09402299220919,45.52662302505633,46.08440399169922,1310500
2020-12-18,46.36328935110684,46.3729083501732,45.51700086193039,45.94976043701172,3267500
2020-12-21,44.8341961916959,46.65179819467943,44.824580860947776,46.1421012878418,1604900
2020-12-22,46.40176281115092,46.74797344189501,45.91130019664586,46.09402084350586,1617400
2020-12-23,46.449849628791476,47.09418693485318,46.44023429671915,46.69027328491211,660100
2020-12-24,46.57486554240114,46.834523501052566,46.36329157566885,46.79605484008789,403700
2020-12-28,46.91145828605485,47.257668905941735,46.315208701012736,46.3632926940918,686300
2020-12-29,46.47869358255531,46.796050836932075,46.12286400193154,46.632564544677734,680400
2020-12-30,46.70949721443041,47.632722967853866,46.70949721443041,47.57502365112305,679300
2020-12-31,47.45001318476242,48.34438948403183,47.15188652881466,47.8731575012207,1115100
2021-01-04,47.92124238597677,48.66174397965276,46.89222581665228,47.04609680175781,1101100
2021-01-05,46.83451758303747,48.64250406561217,46.83451758303747,48.28667449951172,940300
2021-01-06,49.46956072116901,53.1624675211142,48.74828989046544,52.720088958740234,3524900
2021-01-07,53.0855325332547,53.595229400140234,52.59506632635803,52.873958587646484,1238800
2021-01-08,53.08553921617753,53.08553921617753,51.47950743051725,52.22001266479492,1086900
2021-01-11,51.47949860408136,52.69123556825821,51.47949860408136,52.37387466430664,768500
2021-01-12,52.66238500362703,52.86434362062749,51.95073318481445,51.95073318481445,1176900
2021-01-13,51.96996662979892,52.21039023152607,51.48911942634461,51.69107437133789,721100
2021-01-14,52.14306702130305,52.36425627389787,51.162138378117724,51.89302444458008,566800
2021-01-15,51.66223296568622,51.8545689429336,50.758237730899666,51.67184829711914,579000
2021-01-19,52.20077676602411,53.32596124902794,51.97958746921916,52.83549499511719,803000
2021-01-20,53.18170347307862,53.37404310085039,51.98920438432551,52.61430358886719,679300
2021-01-21,52.556603800429116,52.89319539460183,51.412185043095405,51.431419372558594,610100
2021-01-22,51.14291676028601,51.88342200832673,50.604366488463604,51.62376403808594,468200
2021-01-25,51.642995180081314,51.825715813674414,50.42164272966842,51.60452651977539,513300
2021-01-26,51.61413984162574,51.66222749942315,50.32547278869537,51.03712463378906,556100
2021-01-27,49.87348830017797,49.97927530536142,47.90201487631331,48.546348571777344,1437200
2021-01-28,49.094498657625586,49.767685475060816,48.38284685209324,49.0079460144043,822700
2021-01-29,48.565568366305975,49.01756591910409,47.4500029822585,48.18088912963867,1161000
2021-02-01,48.796374250312375,50.21968148650238,48.20974009400595,50.085044860839844,958100
2021-02-02,50.950570024008755,52.316178010549685,50.10427790566958,52.06613540649414,1289300
2021-02-03,51.950736584904675,52.04690456609563,51.23908105094233,51.508358001708984,727900
2021-02-04,51.70069093261656,52.2007724763485,51.4314176662121,51.88341522216797,514900
2021-02-05,52.479658781182415,52.88357230348857,51.7872376964134,52.28731918334961,666000
2021-02-08,52.777794388605024,53.10477066040039,51.7583969133434,53.10477066040039,793000
2021-02-09,51.61414472389202,52.989368223513075,51.0178951302508,51.46027374267578,1160700
2021-02-10,51.88341517320162,51.88341517320162,50.44087352984239,50.91210174560547,1092500
2021-02-11,51.33525132470638,52.74893968690186,51.33525132470638,52.51813507080078,906100
2021-02-12,52.354643653368356,54.6242431040206,51.99881774007654,53.874122619628906,1488600
2021-02-16,54.43191039865235,56.5668734867779,54.23957442232365,55.489776611328125,2001800
2021-02-17,55.778276778448635,55.83597976476783,54.45113744169198,54.79734802246094,1183900
2021-02-18,54.451137812457425,54.80696739432236,53.00859616181301,53.874122619628906,792800
2021-02-19,53.99913413767503,55.27818559513627,53.845263202899865,54.97044372558594,724900
2021-02-22,54.87429172110323,56.20142754367308,54.662717748560134,54.83582305908203,1033500
2021-02-23,54.53769103486646,55.81674640620974,54.09531247111578,55.56670379638672,1006900
2021-02-24,55.807124906576945,58.02864029319468,55.787890578331464,57.58626174926758,1888400
2021-02-25,57.70166819345012,58.26906807742864,56.40338212652679,56.7784423828125,1155200
2021-02-26,56.768820213744526,57.1534994476497,55.297428930917405,55.672489166259766,1080400
2021-03-01,57.01887187581451,57.191977191718415,56.086026969951625,56.374534606933594,786600
2021-03-02,56.27834326908062,56.46106384069613,55.39358272501601,55.47052001953125,822700
2021-03-03,55.70134543609235,56.25913002460197,54.88390655273693,55.249351501464844,748500
2021-03-04,55.1050953254564,55.50900893197763,53.36443059014796,54.41267776489258,667400
2021-03-05,55.008922738605904,56.028316497802734,53.18170183395124,56.028316497802734,811500
2021-03-08,56.749589530471226,57.124653458478676,55.81674838147619,56.36491394042969,585600
2021-03-09,57.201586512325235,58.144046650669125,56.40338201160035,57.12465286254883,911900
2021-03-10,57.374694076829435,58.653749530626854,57.22082310262414,58.48064422607422,1043200
2021-03-11,59.09612812289541,59.846248663574556,58.403706904684874,58.48064422607422,1012800
2021-03-12,58.336386861651654,60.41364678642425,58.047879252100266,60.29824447631836,790900
2021-03-15,60.067436900983786,60.48096582472934,59.08650808199946,60.16360855102539,860600
2021-03-16,60.15398315805961,60.25977012757477,58.92301551695146,59.03841781616211,765000
2021-03-17,59.12496967458569,59.682754172432894,58.182509628273806,59.519264221191406,795800
2021-03-18,59.59621765537911,61.42343525921665,58.961499343549406,59.26924133300781,1282800
2021-03-19,60.327091783005045,60.923341308624664,58.778763147581145,59.567352294921875,2153300
2021-03-22,59.5769729897196,59.865480596227734,58.94225478797241,59.34616470336914,1082800
2021-03-23,58.7210732094748,59.59621514296109,57.682441287408224,57.980567932128906,1084600
2021-03-24,58.442180374360696,60.07706190267844,58.442180374360696,58.90379333496094,1300400
2021-03-25,58.422946450602794,60.87526692592569,57.73052517057798,60.48097229003906,1010500
2021-03-26,61.05797774094032,62.23124238876872,60.22130098978221,61.971588134765625,1219900
2021-03-29,61.93313254082722,62.9044461229324,60.75024497676375,61.00990295410156,1383600
2021-03-30,61.17337756798206,62.827493007093366,61.17337756798206,62.789024353027344,1106800
2021-03-31,63.49108033012527,63.856529008817716,61.63500928129478,61.65424728393555,1478900
2021-04-01,62.27932794202303,62.91404239548173,61.471500875539896,61.91387939453125,1065900
2021-04-05,62.77942202760731,63.52954263824107,62.51976771513697,63.42375564575195,735100
2021-04-06,63.24102975345279,64.7316517643877,63.24102975345279,63.923831939697266,1205200
2021-04-07,63.99115673895001,64.10656272722741,63.058311844195856,63.50069046020508,1512100
2021-04-08,63.51991932293276,63.7795735877721,62.548605905141144,63.260257720947266,716500
2021-04-09,63.317963817730025,63.933455062092904,63.183327171598215,63.741111755371094,660900
2021-04-12,63.760355918163334,64.40468954938687,63.721887253100306,64.01039123535156,696600
2021-04-13,63.76996779140787,64.05847911175613,63.11601515747979,63.77958679199219,703700
2021-04-14,63.92382937509341,64.58740087385718,63.81804240175003,63.88536071777344,667900
2021-04-15,64.17388786532992,65.1067255219649,63.837288864741694,64.72205352783203,1099000
2021-04-16,65.18363825758782,65.59716709866227,64.37581857017459,64.48160552978516,769700
2021-04-19,64.92398960501434,65.174024860903,63.89497691258465,64.42390441894531,795700
2021-04-20,64.12578273954881,64.49122396934459,62.7313287975807,63.5295295715332,909700
2021-04-21,63.52952891949503,64.3950553360711,63.144857034035354,64.2411880493164,574300
2021-04-22,64.5681609042067,64.7508851866082,63.87573976789147,64.05846405029297,446700
2021-04-23,64.16426141888392,64.9528506547873,63.914218781993455,64.77012634277344,608600
2021-04-26,65.37599241266169,65.46254139195804,64.61625291120367,65.01054382324219,635600
2021-04-27,65.19326297107668,65.29904993996261,64.48161118350882,64.93360137939453,679200
2021-04-28,64.99133048916202,64.99133048916202,64.13542278125169,64.3277587890625,695400
2021-04-29,64.91438952489847,64.9720888565888,63.95269486527034,64.72205352783203,605200
2021-04-30,64.13540332178019,65.16441605936446,63.76034308434315,63.88536071777344,1683200
2021-05-03,64.34699644860473,65.01056080801331,64.21235243927792,64.51048278808594,631800
2021-05-04,64.45277278827801,64.78937178849203,63.98154445998554,64.49124145507812,541700
2021-05-05,64.71242137132373,65.88568979149777,64.17387481930149,65.56832885742188,564100
2021-05-06,65.74142979366954,66.34729462450615,64.91437202241231,66.32806396484375,750400
2021-05-07,65.88568472347679,67.10703337062121,64.9143713350259,66.46269989013672,788600
2021-05-10,66.93392149839508,67.35706933629537,65.76065328395896,65.9145278930664,831800
2021-05-11,65.54910365252013,66.32807388541151,64.35659713500229,65.97224426269531,1522600
2021-05-12,66.53003398729433,66.58773331650492,63.7507371273869,63.77958679199219,803300
2021-05-13,63.78919308366718,65.01054177722689,63.24102755393625,64.6739501953125,584000
2021-05-14,64.97208773419658,64.97208773419658,64.23158608742018,64.29890441894531,937200
2021-05-17,63.95268505609852,64.12579036176632,62.942902883511906,63.991153717041016,645400
2021-05-18,64.01999988947887,64.19310518571271,62.52937054206815,62.5582275390625,659900
2021-05-19,61.586924615955056,61.760029941801825,60.83680031442777,61.558074951171875,964600
2021-05-20,61.6446130513434,61.73116936754392,60.72138725570078,61.423423767089844,949100
2021-05-21,61.90427547993833,62.750563969495175,61.90427547993833,62.14469909667969,601100
2021-05-24,62.51013886252061,62.596687840653864,61.971592321745725,62.29856491088867,507000
2021-05-25,62.48129321318936,62.99099012729882,61.913889639474455,62.06776428222656,596300
2021-05-26,62.240866546797335,62.66401445655156,61.97159327227972,62.44282150268555,581800
2021-05-27,63.22178958190897,63.44298252848195,62.712092709499395,62.962135314941406,924900
2021-05-28,63.164101379850145,63.279507372781765,62.308193776096246,62.51976776123047,935900
2021-06-01,63.27950213530854,63.366051119983204,62.25048929589956,62.32741928100586,771500
2021-06-02,62.33703720945737,62.519761512382274,61.6638539941763,62.13508224487305,1158800
2021-06-03,61.77925235558384,62.07738263854062,60.82717685914612,61.346492767333984,1100300
2021-06-04,61.38497564586246,62.27935202759845,61.38497564586246,62.22164535522461,653700
2021-06-07,62.269706227966395,62.44281149629443,61.34648057593197,61.827327728271484,480400
2021-06-08,61.99082594233428,62.93328977083917,61.58691601746648,62.779415130615234,765700
2021-06-09,62.69286802792119,62.90444199599889,61.971597138827384,61.98120880126953,797000
2021-06-10,62.3947394875485,62.51014547441268,61.0099006623403,61.36573028564453,648500
2021-06-11,61.79849745463054,62.31781342248514,61.56768546637457,62.154319763183594,573700
2021-06-14,62.25048526559788,62.4812898802675,60.509813313764106,60.79832458496094,902700
2021-06-15,60.99066862223502,61.298414263526034,60.70216098138424,61.00990295410156,682300
2021-06-16,60.75023787254112,61.0195148186094,59.75969374297879,59.97126770019531,667500
2021-06-17,59.96165111771652,60.18284408294298,58.40370704166228,58.87493896484375,611000
2021-06-18,57.884396433269615,58.44218106006464,57.57665445592538,57.63435745239258,1192700
2021-06-21,58.08635512625536,58.903794066276234,57.89401547314053,58.76915740966797,1023800
2021-06-22,58.740299381738964,59.36539857963785,57.99979420725945,59.13459396362305,769400
2021-06-23,59.14421827936805,59.93280756294039,59.00958162147625,59.49042892456055,562700
2021-06-24,59.98088779186277,61.80810522766301,59.615446505846855,61.36573028564453,941500
2021-06-25,61.73116748280701,62.26971401286937,61.43304089039885,61.48112487792969,1463700
2021-06-28,61.54844000625977,61.721545287263204,60.673298271663676,61.2310791015625,765200
2021-06-29,61.52921190464529,62.00044381029906,60.692538740847986,61.1060676574707,489700
2021-06-30,60.74062594075002,61.17338920992026,60.58675496377544,60.89449691772461,812000
2021-07-01,61.308026806256414,61.644618427175075,60.9618161855552,61.038753509521484,450800
2021-07-02,60.87525864379394,60.87525864379394,60.01935116052896,60.26939010620117,592100
2021-07-06,60.38479977219798,60.38479977219798,58.97110765430069,59.875099182128906,650300
2021-07-07,59.50966597125263,60.432891954826715,59.50966597125263,60.31748962402344,478600
2021-07-08,59.221146413838646,60.0962882228307,58.826848164699186,59.59620666503906,602300
2021-07-09,60.48097166777952,61.2407112679264,60.18284869528231,61.00990295410156,563500
2021-07-12,60.54828755020673,60.90411717250957,60.125143271949554,60.85602951049805,518200
2021-07-13,60.365565400555965,60.55790503807925,59.923186802253824,60.10590744018555,563200
2021-07-14,60.432885840082015,60.942582779083565,58.96149434835388,59.07689666748047,583500
2021-07-15,58.55757441494223,59.096124627089765,58.00940887247652,58.41332244873047,844800
2021-07-16,58.79800040276018,58.93263704409336,57.88438990554788,57.94209289550781,572200
2021-07-19,56.836135113901925,57.143877015103506,56.12448334308807,56.576480865478516,803200
2021-07-20,56.586093935354235,59.03841371763152,56.44183831992564,58.759521484375,758200
2021-07-21,59.38464083767728,60.07706211531525,59.240385181978134,59.6923828125,764700
2021-07-22,60.12513788259282,60.12513788259282,59.25961140399706,59.59620666503906,441900
2021-07-23,60.028960902210386,60.404024788659726,59.605816699478254,60.21168518066406,335600
2021-07-26,60.33671514828726,61.06760136143289,59.692377919177744,59.89433288574219,761300
2021-07-27,59.509648967761045,59.89432451671789,59.20190706116641,59.40386199951172,461400
2021-07-28,59.64428991471609,60.98104460619548,58.88455042276473,60.58675003051758,688700
2021-07-29,61.21185741590363,61.54844902910216,60.55790485148355,61.07721710205078,480200
2021-07-30,60.615604761279585,61.231088670556325,60.33671613703282,60.54828643798828,562300
2021-08-02,60.90412004836644,62.154318611081706,59.68276748078779,59.6923828125,499700
2021-08-03,60.01934956220259,60.40402880376385,59.08650478598909,60.37517547607422,413900
2021-08-04,59.81740169321653,59.96165367445061,58.788388819071116,58.798004150390625,597000
2021-08-05,59.24038050895025,60.10590703772283,59.0288102108074,59.66352844238281,459300
2021-08-06,60.22130307558703,60.5290449940605,59.79815885482928,60.25015640258789,520100
2021-08-09,59.980877642187906,61.30801691796547,59.62505174766837,60.93295669555664,874000
2021-08-10,60.10590266752273,61.54844433154327,59.057655578258206,59.961647033691406,982600
2021-08-11,60.355942347793295,61.12530084622057,59.76931181217364,60.79832458496094,681800
2021-08-12,61.62538804050495,62.817887218730036,61.40419506739891,62.337039947509766,1397700
2021-08-13,62.481291231408804,62.606308871819486,61.057983848256825,61.269554138183594,505100
2021-08-16,60.990669352816525,61.48113564985426,60.25016774423972,60.875267028808594,487500
2021-08-17,60.59636448378048,60.817557431257164,59.70199203802826,60.327091217041016,529400
2021-08-18,60.32709165383361,61.11568079948583,60.028965057375565,60.76947021484375,837700
2021-08-19,60.298245102684746,60.91372898774078,59.56735523775071,60.27901077270508,571100
2021-08-20,60.17323395908888,60.58676295208906,59.750089633760915,60.31748962402344,484100
2021-08-23,60.79832586723578,60.88487851670564,60.15398866149944,60.529048919677734,545800
2021-08-24,60.413644664115125,62.154309259451125,60.413644664115125,61.904273986816406,862200
2021-08-25,62.03890217429779,63.81803518558225,61.875408564888254,63.471824645996094,950300
2021-08-26,63.47183202188479,63.89497991658413,63.05830312583211,63.19293975830078,615000
2021-08-27,63.11601052270092,64.31812870729779,63.11601052270092,64.26042938232422,806600
2021-08-30,64.43353535495923,64.43353535495923,63.42375313468681,63.50069046020508,621800
2021-08-31,63.56801056667238,63.73149688511854,62.8082709644758,63.0486946105957,680700
2021-09-01,63.08714405718179,63.23139966834088,62.65438456084969,63.00059509277344,543600
2021-09-02,63.63532415933893,64.24119639825574,63.3179632091584,64.10655975341797,745700
2021-09-03,64.0969261852522,64.65471063688479,63.8757332692099,64.25079345703125,774000
2021-09-07,63.95268213102723,64.33736138571084,63.59685253644426,63.625709533691406,774000
2021-09-08,63.54876494781338,63.64493291619977,62.5197522780731,63.09676742553711,593700
2021-09-09,62.81786878295708,63.7987937000201,62.61591386877189,63.404502868652344,475000
2021-09-10,63.73148765831956,63.79880597600115,62.61592591714659,62.80826187133789,473300
2021-09-13,63.26987671954017,63.89497955944856,63.067921771965985,63.260257720947266,484000
2021-09-14,63.414136719919455,63.414136719919455,61.740783032452356,61.99082565307617,607600
2021-09-15,61.99081790085255,64.1257805655577,61.71192565448473,64.00076293945312,889100
2021-09-16,64.18347504341092,64.18347504341092,63.18331209849854,63.3948860168457,764300
2021-09-17,63.49107307516854,63.894990375839754,62.31781184833469,62.88520812988281,2398900
2021-09-20,61.57729468382725,61.65423200102259,59.50003481100459,60.682918548583984,1030300
2021-09-21,61.24069875312652,61.32725139455172,59.28846032479174,59.38462829589844,938100
2021-09-22,59.923183181864246,60.76947166611881,59.923183181864246,60.26939010620117,563400
2021-09-23,61.05798374372097,64.37583041139283,61.04836474458382,63.95268249511719,1820700
2021-09-24,63.59685584269603,64.59701902201093,63.35643221316303,64.43353271484375,800100
2021-09-27,64.5873921970704,65.00091369912802,64.07768805891494,64.20271301269531,530900
2021-09-28,63.712262698637616,63.96230533117683,62.298570563682816,62.471675872802734,450700
2021-09-29,62.519771229403595,62.78904455736734,61.44267058040072,61.45228958129883,453600
2021-09-30,61.90427503757158,62.09661099473164,60.673303634022496,60.73100662231445,856400
2021-10-01,61.067602849753065,63.99115511073432,60.84641354737648,63.606475830078125,1034900
2021-10-04,63.510292761459766,64.75087929495312,61.62537280474632,61.827327728271484,1390900
2021-10-05,61.586913731973986,62.14469827636632,60.702152926386574,61.423423767089844,950100
2021-10-06,60.46172904680416,61.57729446210744,60.057819138702556,61.37533950805664,677400
2021-10-07,61.711933550445345,62.42359275450008,61.6061465697655,61.7600212097168,779100
2021-10-08,61.760017141610895,62.587074934004484,61.461890549202735,61.48112487792969,600200
2021-10-11,61.40419532438998,61.73117528550473,59.87510084876696,59.88471984863281,514900
2021-10-12,59.75969486897405,60.75023901720027,59.52889024636471,60.27901077270508,566000
2021-10-13,60.17321637464764,60.56751091919343,59.91355845478974,60.44248962402344,522400
2021-10-14,61.21185376551155,61.72155065469433,60.634834889130396,60.84640884399414,994800
2021-10-15,61.53883216556003,61.72155279837829,60.8752606181035,61.06760025024414,605700
2021-10-18,60.43287871235384,61.04836256653413,60.3655603950887,60.65406799316406,561700
2021-10-19,60.89448573499228,62.22162129196636,60.6732964754966,61.91387939453125,632800
2021-10-20,61.64461896758055,63.71226371013121,61.53883564905985,62.73133850097656,1897800
2021-10-21,62.78903036475606,65.03939181448749,62.702474050533795,65.00092315673828,1108000
2021-10-22,64.99131411587221,65.77028428955258,64.58740419893769,65.15480041503906,526300
2021-10-25,65.20290643863905,66.79931589494824,64.88554541288198,66.7031478881836,752100
2021-10-26,67.15511933916181,67.27051796730935,66.40499890761991,66.45307922363281,795100
2021-10-27,65.99148176063362,66.18381773314658,64.38544630784743,64.39506530761719,529000
2021-10-28,64.61625491448233,67.02049113142664,64.4142999527166,66.31845092773438,904200
2021-10-29,65.71257657266575,66.76081989036182,65.55870195512563,65.75104522705078,515300
2021-11-01,66.02996615132739,67.65522531650618,65.83762279584995,66.7127685546875,1080000
2021-11-02,66.92432735645518,66.92432735645518,65.43370504712814,65.693359375,755100
2021-11-03,65.51063370912743,65.58756369492482,64.31812721493102,65.50101470947266,808600
2021-11-04,65.77989863325166,66.17418952316946,65.21249512016036,65.6356430053711,594400
2021-11-05,66.41462931621514,67.85717127242935,66.19344365839841,67.26092529296875,1065900
2021-11-08,69.53052985212081,69.83827186310961,67.66483978335525,68.26109313964844,1454600
2021-11-09,68.71306848481098,69.07851708736547,67.8283113135205,68.58805084228516,685200
2021-11-10,68.2899315003302,68.78039043413723,67.34746762057004,67.91487121582031,723100
2021-11-11,67.90525692112395,68.76116453606966,67.73215159803675,67.9437255859375,691300
2021-11-12,68.41494980363449,68.47264912883479,67.28014993943009,68.05912017822266,1046600
2021-11-15,70.68455951746445,71.03077019186878,68.3572601350839,69.87673950195312,1950800
2021-11-16,71.72316052826545,72.01166440742395,69.85747129369817,70.43448638916016,1006400
2021-11-17,70.30949014088173,71.15577871558642,69.5401315550431,69.68438720703125,1298300
2021-11-18,69.94404739492565,70.26140101812973,69.20353848743954,69.95365905761719,1029900
2021-11-19,69.84786470097372,70.2613936046373,69.51127311360715,70.2325439453125,1095900
2021-11-22,70.66530052874474,71.49235087816753,70.25177168546072,70.54027557373047,1064600
2021-11-23,70.40565490351139,72.12708897415212,70.28063725732908,71.88666534423828,1411300
2021-11-24,72.00206144945842,73.03107415082569,71.85780582387227,72.24248504638672,782000
2021-11-26,69.6555372110477,71.04037972407755,69.05928394301603,69.35741424560547,929600
2021-11-29,69.88633985908686,70.91535271454005,69.49204891639862,69.530517578125,890200
2021-11-30,68.95349653792277,69.63630612746688,66.27037519085968,66.29922485351562,1700100
2021-12-01,67.96294420505942,68.64574637590853,65.02016157125836,65.04901123046875,984900
2021-12-02,65.43368565272588,67.78983391851511,65.39521699756395,67.42439270019531,732400
2021-12-03,67.43401812969012,67.7129104033538,65.9530077818622,67.00125122070312,771200
2021-12-06,67.88601479190521,70.0209778677682,67.63597949154348,69.03043365478516,1134900
2021-12-07,70.20371625225451,70.81920030091882,69.87674356140411,70.08831024169922,611100
2021-12-08,70.12676204911695,71.3096495271371,69.96327574300388,71.28079986572266,675800
2021-12-09,70.75186276598913,71.57892060769987,70.16522854484207,70.20369720458984,865700
2021-12-10,70.52106119987786,70.81918415440566,69.52089801454471,70.22293090820312,790500
2021-12-13,71.19424561131974,71.54045623263833,69.99212743650442,70.64608001708984,985200
2021-12-14,70.36718969524541,71.23271627283674,70.13638505360348,70.47297668457031,785300
2021-12-15,70.29987498131288,72.16556488474815,70.29987498131288,71.83858489990234,1588300
2021-12-16,72.14631483564253,73.13686628818046,71.22308903866173,71.34811401367188,1113100
2021-12-17,70.32871727825864,72.33866263100191,69.46319808401239,70.58837890625,1938900
2021-12-20,69.4631938376044,69.81901609081899,68.18413844924476,69.63629913330078,1091100
2021-12-21,69.96326485320962,71.26155077480912,69.62667329385357,71.21347045898438,622000
2021-12-22,71.44427941618723,72.26171820660387,71.14615649356551,72.1655502319336,433000
2021-12-23,72.18478878310785,73.77158621864464,72.18478878310785,72.95414733886719,596700
2021-12-27,73.10801468310483,73.56001228454612,72.60793675762216,73.4638442993164,386600
2021-12-28,73.41576486197144,74.02163717736609,73.41576486197144,73.79083251953125,280500
2021-12-29,73.90624035397408,74.46402507203244,73.58887932433929,74.079345703125,590700
2021-12-30,74.51208569171553,75.32952446814106,73.88698286133857,73.91583251953125,427900
2021-12-31,73.81004688699491,74.65633533696503,73.34843033610001,74.3870620727539,376800
2022-01-03,74.42553073009067,75.21411986262873,73.50230496544702,74.3870620727539,399100
2022-01-04,75.02301612015589,75.75532606198487,74.54123461789513,75.03265380859375,739300
2022-01-05,75.0712125088533,75.64934895909761,73.00918049568908,73.03809356689453,565100
2022-01-06,72.98028006911746,73.78003934818693,72.6333967035308,73.00918579101562,533900
2022-01-07,72.76828675162004,73.13444545803803,71.72764412384116,71.77581787109375,553200
2022-01-10,71.49637251116869,71.59273469343847,69.93540513747048,71.5156478881836,646700
2022-01-11,71.31331976982668,72.45032472405704,70.16667712448977,72.41178131103516,453900
2022-01-12,72.62372883899415,73.10551022543764,71.70833979391122,71.968505859375,352600
2022-01-13,72.02632545634827,72.82608441304272,71.49636293049018,71.80470275878906,406300
2022-01-14,71.08203009610682,71.66017370256927,70.29190883219631,71.16875457763672,472200
2022-01-18,70.06067832606298,70.40756166090837,68.5767901384252,70.01250457763672,817500
2022-01-19,69.98357415542289,70.31118937995078,68.62495422363281,68.62495422363281,432900
2022-01-20,68.84659110529456,70.44610962509692,68.04683919679755,68.11428833007812,478900
2022-01-21,67.93119173015498,69.09710208193688,66.52439062755693,66.72673797607422,878800
2022-01-24,65.18504392139116,68.10463888155789,64.3563790833461,67.81556701660156,724300
2022-01-25,66.73637133015572,66.73637133015572,64.02875446788086,64.712890625,1080000
2022-01-26,65.21392280812998,66.794165023255,64.59724327790558,65.52226257324219,815200
2022-01-27,65.77280139353523,66.80381333634709,63.932392843911614,64.30818176269531,654400
2022-01-28,64.18291659268343,65.79206465161158,62.93991973925133,65.77279663085938,574200
2022-01-31,65.06940755836773,66.65928796263421,64.83815449908965,66.6111068725586,911500
2022-02-01,66.97727032331113,67.37232735497123,65.78244683653769,67.30487823486328,431600
2022-02-02,67.42049820900745,67.76738144585192,66.59183351559028,67.47830963134766,392600
2022-02-03,66.96762782547238,67.71920578167779,66.52438973210515,66.6111068725586,411300
2022-02-04,65.91735786194174,67.33378950096998,65.84990138487039,66.71710968017578,557300
2022-02-07,66.81346922384091,67.69031527061094,66.50512929175336,66.85201263427734,1043900
2022-02-08,67.73848867213356,70.898974454651,67.73848867213356,70.4846420288086,1177600
2022-02-09,71.13022767397156,72.41176835997555,70.89897458860491,71.92034912109375,900900
2022-02-10,70.82188999130774,72.36358952764058,69.93541367684176,70.27265930175781,1278300
2022-02-11,70.2052009898567,71.08203949989704,69.43434764686104,69.761962890625,1086400
2022-02-14,69.49217514978083,70.33047036276754,68.54788005363804,69.07784271240234,926500
2022-02-15,70.30156180339527,70.76407531883865,69.867961355682,70.36901092529297,642300
2022-02-16,69.80049819175481,71.53490698509329,69.80049819175481,71.08203125,671900
2022-02-17,70.39790358695967,70.86041701663406,69.82940500087399,69.87757873535156,504600
2022-02-18,69.55961006602648,71.02422248073287,69.55961006602648,70.07029724121094,674800
2022-02-22,69.69451630523427,70.49427539113795,68.7502212933452,69.02965545654297,718300
2022-02-23,69.79087340602351,70.05103220012684,68.12390606145593,68.22026824951172,648300
2022-02-24,66.03295632304344,70.60024185470712,65.57045030412593,70.20518493652344,898800
2022-02-25,70.06067948436676,71.66982826620112,69.00076143321733,71.64092254638672,853400
2022-02-28,70.60990904766757,71.03387920167943,69.08747745044654,70.01250457763672,1072200
2022-03-01,70.13776882438749,70.2533990592027,66.60149351291813,67.12181854248047,1343600
2022-03-02,67.69029457796184,68.94292930430683,67.62284546816798,68.27806854248047,934600
2022-03-03,68.96220895698524,69.28018653594877,68.08537038180432,68.85621643066406,620000
2022-03-04,67.767395901049,67.93119986688771,66.32205122303012,67.64212799072266,731400
2022-03-07,67.63249907298832,67.63249907298832,65.96553160804555,66.71710968017578,849600
2022-03-08,67.12180320154287,70.52317947069933,66.7460068621341,69.91613006591797,1556700
2022-03-09,70.9278668204294,71.84324864988236,70.12810783597585,71.31329345703125,1005500
2022-03-10,70.4461004999852,72.2286908069849,70.22447774711132,72.19014739990234,880100
2022-03-11,72.26722489990138,75.7264125364369,72.26722489990138,74.15580749511719,1821300
2022-03-14,74.5701331827089,75.62042057967466,72.0070596591348,72.3924789428711,1373200
2022-03-15,72.30577300259638,72.89354705810547,71.56382532860495,72.89354705810547,918500
2022-03-16,72.90318172140252,74.6568661261406,72.10342264937408,74.10763549804688,774100
2022-03-17,73.50058791580972,74.67613600724496,73.39459539271948,74.65686798095703,663200
2022-03-18,74.38708106683993,75.55299908593264,73.59695948413354,75.20611572265625,1685200
2022-03-21,75.52408852398922,76.60328206244375,74.70506119234463,76.4683837890625,835800
2022-03-22,76.50689796182547,76.84414351638192,75.57224074533924,75.82276916503906,574900
2022-03-23,75.32172648847454,75.6107983618213,73.96310632711226,74.27144622802734,691500
2022-03-24,74.38705069503995,75.51442484109008,73.91490694667785,75.48551177978516,585700
2022-03-25,75.5047990900044,76.67070946596894,75.36026316623636,76.66107177734375,487500
2022-03-28,76.13112697570719,76.19857610253716,75.26391866546214,75.64934539794922,519700
2022-03-29,76.88269200855494,77.05613364115908,75.57224575141298,75.9962158203125,694800
2022-03-30,76.21784027497073,76.85379545411028,75.08083551492982,75.38917541503906,361200
2022-03-31,75.08081634993874,75.76494509894533,73.9727175897276,74.01126098632812,690600
2022-04-01,74.95557843570273,75.35063550507924,74.48343454987109,74.77249908447266,785200
2022-04-04,74.58942941798732,74.93630540007966,72.90319385014985,73.12480926513672,716200
2022-04-05,72.86414059111303,73.81995538326672,72.30416531249227,72.7386245727539,693600
2022-04-06,71.92761739157196,72.48759255654528,71.14558793542916,71.80210876464844,706600
2022-04-07,70.99111048773447,73.94545059899109,70.88490804501956,73.38548278808594,1601800
2022-04-08,73.63650286587675,73.82960157182345,72.67103143403067,72.91239929199219,638200
2022-04-11,72.71930311219694,72.98963391656807,71.89865392293832,72.06278228759766,538600
2022-04-12,72.68067149266332,74.37024610975458,72.46826664796097,72.94135284423828,1150100
2022-04-13,72.4296557676267,73.21169255196726,71.80210529735122,73.1730728149414,1129000
2022-04-14,73.52064006592703,74.24474353204063,73.25995869318777,73.64614868164062,384900
2022-04-18,73.30824581082413,74.94954429177375,73.09584091814449,74.48612213134766,499800
2022-04-19,74.85298045597159,76.02119971622987,74.73712862696259,75.635009765625,353200
2022-04-20,76.069488237498,76.80324852294895,75.12332307736692,75.35504150390625,1002600
2022-04-21,76.25293768579266,76.45568580457912,73.43375547866232,73.70408630371094,433500
2022-04-22,73.35650970792797,73.42409240161123,70.01597266026631,70.07390594482422,1113500
2022-04-25,69.46567125649145,69.81324158465709,67.99815782220767,69.74565887451172,580600
2022-04-26,69.57186197666718,70.18976304120118,68.69328689295484,68.71259307861328,742300
2022-04-27,69.2242825611543,69.90011682529529,68.47121619862182,69.11808013916016,572000
2022-04-28,69.40772550131716,69.85184137914443,68.06572109315454,69.2725601196289,690200
2022-04-29,68.71260304443997,69.87117323294733,67.93057350752053,68.12366485595703,503600
2022-05-02,67.95953572777807,68.6546763600653,66.34720015153351,67.96919250488281,620900
2022-05-03,67.89194769013463,68.93465855670779,67.49610825146796,68.35537719726562,740900
2022-05-04,68.82845014844239,70.42147927328946,68.03676397377362,70.27665710449219,1231500
2022-05-05,70.47939807601558,70.61456345565163,68.36501377662768,69.11808013916016,783400
2022-05-06,68.60639064258758,68.84775847610749,67.10025771853118,68.71259307861328,1047500
2022-05-09,67.19681757059224,68.7995038593104,63.18045980287383,63.489410400390625,1083300
2022-05-10,63.00665015666208,64.43554335289198,61.94463335060789,63.537654876708984,1116800
2022-05-11,63.035629015858625,65.79687782779386,63.035629015858625,63.315616607666016,887600
2022-05-12,62.688041508339,63.81764097599336,62.15702943416289,62.987335205078125,826200
2022-05-13,63.82731122266913,65.07277014193588,63.82731122266913,64.25212097167969,786000
2022-05-16,64.28108648026964,66.24099221019047,63.76938782557646,65.05345916748047,758200
2022-05-17,65.44928734434188,66.40510167951022,65.14999365774452,66.08649444580078,666000
2022-05-18,65.81617798333835,67.67953792180484,63.914198308234646,63.981781005859375,903500
2022-05-19,63.49903586206894,66.14443218186688,63.49903586206894,65.54583740234375,766800
2022-05-20,66.03823614073166,66.4244261207516,63.83696283036747,65.31413269042969,618600
2022-05-23,66.01892276337935,66.99405080814269,65.6134265979788,66.6271743774414,752500
2022-05-24,66.31822836722998,66.49201350219195,64.72519919107211,65.78721618652344,410200
2022-05-25,65.86445063064579,66.82026511695373,65.37205822486727,66.21202087402344,379200
2022-05-26,66.58855395173305,67.53471166118244,66.44373178960393,67.18714141845703,414000
2022-05-27,67.48643152230353,68.82843576519076,67.48643152230353,68.81877899169922,550300
2022-05-31,68.53882362896258,68.56778659705927,67.26440147096424,67.43818664550781,758200
2022-06-01,67.87264071954331,68.31675666885195,66.30857443774696,67.26438903808594,603900
2022-06-02,67.54438620882004,68.26848984403377,67.04234426276228,68.24918365478516,893300
2022-06-03,67.94020994698322,68.08502473197922,67.06162763288437,67.91123962402344,483800
2022-06-06,68.548464441502,69.47531603454213,68.28779042338141,68.3360595703125,636800
2022-06-07,68.06573582262367,69.58152567325494,67.58300010756959,69.57186889648438,1055500
2022-06-08,69.81321267343516,69.81321267343516,68.19122093568639,68.44224548339844,425600
2022-06-09,67.92090857852114,68.32640478114827,66.99405695853258,67.03267669677734,314000
2022-06-10,65.74858949836721,66.31822135617381,64.77346149050497,65.26585388183594,392100
2022-06-13,63.402508854411884,63.88524458322445,62.205326309426255,62.58185958862305,696400
2022-06-14,62.20532367562027,62.755642088527324,61.05641401556507,61.780517578125,680200
2022-06-15,62.47565128907132,63.08389559867537,61.08537384614366,62.234283447265625,581500
2022-06-16,61.00813152236391,61.00813152236391,58.64272972941986,59.144771575927734,851700
2022-06-17,59.62750413197076,60.96951229361409,59.18338823081257,59.8978385925293,1013000
2022-06-21,60.59298012220023,62.30186484848873,60.274376492814056,61.683963775634766,845000
2022-06-22,60.592986595232844,62.659098592405805,60.592986595232844,62.14739990234375,1065500
2022-06-23,62.369448337933875,62.44668781450916,61.317084408971795,62.13773727416992,1013500
2022-06-24,62.76529966588833,64.73486226509338,62.76529966588833,64.58038330078125,1445100
2022-06-27,64.76381628185779,65.06311002641006,63.93351037829847,64.34866333007812,488200
2022-06-28,64.88933627954925,65.34310904665898,62.94873657240532,62.997013092041016,442100
2022-06-29,63.190100370308684,63.37354229395857,61.548801931844395,61.94464874267578,419100
2022-06-30,61.02744845115038,63.31561840117414,60.87297316905006,62.968048095703125,610100
2022-07-01,62.57219748279002,63.62456511228004,61.46190761086465,63.32526397705078,623400
2022-07-05,62.144692063632064,62.280167286201724,60.04481503953346,61.699554443359375,636900
2022-07-06,61.28344987784785,62.096301164478525,60.10287382387384,61.4286003112793,838200
2022-07-07,62.14470544534982,63.547845145324125,62.028580636922236,63.267215728759766,687800
2022-07-08,63.431711512144716,63.75104173374455,62.6091739159345,63.00592803955078,357000
2022-07-11,62.60919111832056,63.19947931920479,62.047939657237684,62.98658752441406,438300
2022-07-12,62.64788518947551,63.480094353485,61.7189090632699,61.99953842163086,540100
2022-07-13,61.08023650844024,62.183399792979536,60.66413193329312,61.73826217651367,630600
2022-07-14,60.499624347275905,60.94475825013772,59.95771979721191,60.886695861816406,336100
2022-07-15,61.63181028193865,62.21242306307434,60.577034272202496,61.89308547973633,321600
2022-07-18,62.24146095696882,62.72530316197724,60.99314718210557,61.17700958251953,365000
2022-07-19,61.96080850026722,64.3606681911699,61.96080850026722,64.29293060302734,433500
2022-07-20,64.37036125999555,65.36708236603137,63.80910993447464,65.04774475097656,553700
2022-07-21,64.3510079657378,65.86059315851371,64.3510079657378,65.85092163085938,489600
2022-07-22,65.96705110429116,66.54766033222089,65.00904550906475,65.27031707763672,761200
2022-07-25,64.90257358493619,66.62505013600328,64.4574397760077,66.45086669921875,425900
2022-07-26,66.40252031188369,67.43794254483913,66.18962851733905,67.03150939941406,563900
2022-07-27,67.1476216156845,68.2411023573862,66.9250583324757,67.71855926513672,473900
2022-07-28,68.70559915335868,69.9345552137056,68.04757340136474,69.66360473632812,482200
2022-07-29,69.59585466156163,70.02163812572284,69.40232075031317,69.67327117919922,545300
2022-08-01,69.10235447956065,70.32163164786411,68.492708512562,69.45071411132812,568700
2022-08-02,69.40233398663814,69.77005144127904,68.50238710028961,69.1507339477539,501800
2022-08-03,69.67327777771258,69.67327777771258,68.93783555619537,69.20878601074219,501400
2022-08-04,69.17008463613344,69.71198554134934,68.29916719357495,69.17975616455078,657000
2022-08-05,68.54107214705122,69.9732405970894,68.47333454985814,69.25715637207031,633200
2022-08-08,69.25717908821001,70.24421402574589,68.04757346812612,68.68624877929688,966100
2022-08-09,70.3409786706645,72.36343544446684,69.95390344910619,70.52483367919922,1547700
2022-08-10,71.79251020837091,72.7601946381574,71.76348085673273,72.30538177490234,998600
2022-08-11,72.50858840428866,73.24403057508643,72.31505448805825,72.52793884277344,532900
2022-08-12,73.07951718675726,74.10526759455675,72.75050805907222,74.09558868408203,699600
2022-08-15,73.64077146078064,74.72458050086284,73.4085293032077,74.40524291992188,416400
2022-08-16,74.23106373024568,74.87941045650962,74.19235547128052,74.50201416015625,401500
2022-08-17,73.91172069809994,74.95682146480334,73.74721614672393,74.88908386230469,409200
2022-08-18,75.03424940977777,75.47938334871327,74.64717417244593,74.95683288574219,389400
2022-08-19,74.39556185205481,74.39556185205481,73.69883539954574,74.0181655883789,315300
2022-08-22,72.83760090450708,73.15693852560597,72.33440826934647,72.4311752319336,404200
2022-08-23,72.99244402600311,73.58273217696126,72.40215587504497,73.11824035644531,325000
2022-08-24,73.3891927089036,73.8923928091655,73.11824221623051,73.7762680053711,371700
2022-08-25,74.13431000723813,75.28585692275482,73.80529343872759,75.22779083251953,402100
2022-08-26,75.62454203253058,75.62454203253058,73.24403914665304,73.26338958740234,357500
2022-08-29,72.70213875632457,73.14727277056271,72.28603409779913,72.72149658203125,438400
2022-08-30,72.76019965235474,72.76019965235474,70.63128933040493,70.77644348144531,495600
2022-08-31,71.0280310058193,71.39574839187932,70.40871362779953,70.7861099243164,438300
2022-09-01,70.44744002233692,70.79580706001019,68.57980849702918,69.41201782226562,546100
2022-09-02,70.12808567092044,71.24092414435883,69.02492610812988,69.35393524169922,462400
2022-09-06,69.23780379956497,69.75067521717234,68.43462418418085,69.68293762207031,526700
2022-09-07,69.5765010387135,71.44413198986791,69.48940561464666,71.42477416992188,418800
2022-09-08,71.01835299125187,71.73443733433703,70.51516038383015,71.65702819824219,664400
2022-09-09,72.09247947613588,72.79889225502508,71.79249970928255,72.70211791992188,347500
2022-09-12,73.08919311179903,73.24402614168798,72.05377121866364,72.70211791992188,481200
2022-09-13,70.90222935416021,71.2796330443586,69.4990899942947,69.65392303466797,837700
2022-09-14,69.71198850065565,69.71198850065565,67.69920307748704,68.91848754882812,829900
2022-09-15,68.29915439136865,69.2474807977392,67.86369206029075,69.16039276123047,792500
2022-09-16,68.45398387805865,69.11200948356151,67.73789957828485,68.95718383789062,2310700
2022-09-19,68.42495486968363,70.23452713948667,68.32818791780461,70.07002258300781,537200
2022-09-20,69.97326926487487,70.14745278371151,69.03461404574674,69.41201782226562,568600
2022-09-21,70.10872422996253,71.14414613045159,68.69590604499538,68.74429321289062,604600
2022-09-22,68.59913930126403,68.90879798134034,68.0475595466642,68.202392578125,707600
2022-09-23,67.37986876680282,67.4089055032604,65.46385760002278,66.18962097167969,565500
2022-09-26,65.78318955645813,66.77022440794941,65.22193082578359,65.46385192871094,806300
2022-09-27,66.20895031943995,66.6347337243381,64.68000753170972,65.19288635253906,737700
2022-09-28,65.88962135380656,67.99917345227368,65.79285439903833,67.44759368896484,662600
2022-09-29,66.48959326881356,66.8089308880415,64.32198231160858,65.91866302490234,727400
2022-09-30,66.03477980209513,67.9798274665557,65.70577065776679,66.16058349609375,819200
2022-10-03,67.20567466235437,68.42495900162488,66.48959031579356,67.97014617919922,485000
2022-10-04,69.07567358765665,70.6563720703125,69.06597396299183,70.6563720703125,492500
2022-10-05,69.6575268989476,70.79213885561599,69.48297064417969,70.4333267211914,428100
2022-10-06,70.2587762529133,71.18974795411397,70.2587762529133,70.92790985107422,457500
2022-10-07,70.52060325511795,70.82122501629335,69.2114351419386,69.90965270996094,435500
2022-10-10,69.91934706518427,70.80182783117834,69.42476985129039,69.79328155517578,382300
2022-10-11,69.43447531888111,70.97639003363193,68.98838878594538,70.2878646850586,798300
2022-10-12,70.30726179352774,70.30726179352774,67.95075603332987,68.01863861083984,834500
2022-10-13,66.85492805966389,68.71685632937381,66.19549420597764,68.39683532714844,1172600
2022-10-14,68.79444144041176,69.11445505756008,66.02094076748914,66.37974548339844,903600
2022-10-17,66.99070336671507,68.38714608159815,66.99070336671507,68.25138092041016,739800
2022-10-18,69.71570307811349,70.70485755858402,69.40538169963446,69.99693298339844,674500
2022-10-19,69.30839746587218,70.05510562976647,68.92049395014453,70.00662231445312,518800
2022-10-20,69.8223719730558,70.49150540536391,67.18463673695719,67.57254028320312,600400
2022-10-21,67.82469139432496,69.51206362791649,67.35920557196549,69.4247817993164,626000
2022-10-24,69.68661935996839,70.39453661528901,68.901119901733,69.72541046142578,608800
2022-10-25,69.50235292171428,70.63696472209564,69.47326144970116,70.41392517089844,650200
2022-10-26,70.7921432457442,71.4515772048011,70.19089224233612,70.47212219238281,474200
2022-10-27,71.27702423246907,72.43103556379984,71.15095868985647,71.62613677978516,419600
2022-10-28,71.97523230549697,73.52683914959904,71.94614083320835,73.31349182128906,389800
2022-10-31,72.77042703533763,73.3231871725485,72.29524908547258,73.00316619873047,497500
2022-11-01,73.26501893806753,73.48805852315238,72.79953311919888,73.4395751953125,437000
2022-11-02,72.85772301732678,73.59473921802332,71.4127894937868,71.49037170410156,604000
2022-11-03,70.75333591445525,73.14863235456602,70.28785757873385,72.40192413330078,700300
2022-11-04,73.70141344408475,74.33175595984905,72.30496324284036,73.57534790039062,614600
2022-11-07,74.11840691730079,74.78754052350092,73.40078997937322,74.3123550415039,703100
2022-11-08,74.06990438475326,75.2239155162297,73.66260894963646,74.4093246459961,538800
2022-11-09,73.33290272158727,74.78753575632825,72.69286063495107,72.97409057617188,612500
2022-11-10,74.84570433239037,76.22275489840713,74.48689225590228,76.11608123779297,882900
2022-11-11,76.13550396737584,76.33915172809391,74.69056299107375,75.301513671875,895200
2022-11-14,74.84571950125188,77.23131681560469,73.90505561172674,75.84456634521484,922100
2022-11-15,77.20222346065118,78.62776499887592,76.05791185977962,77.39617156982422,1041200
2022-11-16,77.20221225738209,77.47374253027941,76.08699229485802,76.92098236083984,735300
2022-11-17,75.87364674191973,76.56217206391888,75.62151571041258,76.29064178466797,538300
2022-11-18,77.5804264914501,77.95863047870424,76.70764521369209,77.45436096191406,801700
2022-11-21,77.18282306071681,79.45205437719525,76.89190090129127,79.19022369384766,930100
2022-11-22,79.64599785009744,81.7115813152195,79.64599785009744,81.15882110595703,1270800
2022-11-23,81.12972837839474,82.2643402537794,81.04244655794068,81.35276794433594,816800
2022-11-25,81.44005347151742,81.98311407276503,81.1976146461539,81.5564193725586,235800
2022-11-28,80.88730545183654,81.37218317573347,79.83996779254392,79.99512481689453,494400
2022-11-29,79.83025840896144,81.12003477255591,79.52963662445673,80.11148834228516,417000
2022-11-30,80.27634130242993,82.60375546598259,80.0823932049029,82.42919921875,771000
2022-12-01,82.497079126848,82.7880086623828,81.63399754304567,82.43889617919922,1155000
2022-12-02,81.76005685216597,84.3105177105094,81.76005685216597,83.30197143554688,766100
2022-12-05,82.88498613129194,83.08863385511908,81.1491232678368,82.12857818603516,608400
2022-12-06,82.45827857745726,83.04982980623413,81.99280025232947,82.66192626953125,766100
2022-12-07,82.59406177830627,82.9819653998882,82.04130152211206,82.3807144165039,414500
2022-12-08,82.99166262502862,83.72867134620998,82.60375901466445,82.90438079833984,478800
2022-12-09,82.91407789638332,83.20500744495175,81.0909406014724,81.17821502685547,571200
2022-12-12,81.54673343944013,82.09950115677741,80.80972461361785,81.64371490478516,1332100
2022-12-13,83.44743350716078,83.44743350716078,81.96370191475152,82.76860046386719,742300
2022-12-14,82.72980775634099,83.69956288614884,81.68247783911832,82.44857788085938,761400
2022-12-15,81.62429717805763,81.86673598925441,80.50907716682336,81.13941955566406,621800
2022-12-16,80.24723260455114,80.98424853453353,79.44233411513908,80.2666244506836,1836100
2022-12-19,80.52847829795252,81.43035099263878,80.13087508694288,80.3733139038086,689700
2022-12-20,80.21816198736191,81.87644271188076,79.71388507311119,81.16851806640625,941900
2022-12-21,81.76975941553091,82.64254058857503,81.35276437722345,82.07038116455078,596100
2022-12-22,81.57582334015592,82.02190991678884,80.57696910702225,81.97341918945312,715600
2022-12-23,81.95402193723392,82.51647438457503,81.62430129010015,82.12857818603516,516900
2022-12-27,82.13826294436421,83.0789266774592,81.9734063351081,83.04983520507812,470800
2022-12-28,83.01103583141733,83.7480517857068,81.45942913710608,81.61459350585938,469500
2022-12-29,81.97341305105125,82.95286796044778,81.80855642828871,82.42919921875,345600
2022-12-30,82.10918203811491,82.61345895309603,81.46914736743396,82.36132049560547,445800
2023-01-03,82.46821269815713,82.79862620402669,80.98133709302564,81.35062408447266,968500
2023-01-04,81.37007832598312,82.1572461528571,80.85501011555145,81.71992492675781,801600
2023-01-05,81.5935884943685,82.11836949685268,78.64899015906302,78.911376953125,1126200
2023-01-06,79.26122217135485,80.80641174316406,78.55180143476096,80.80641174316406,857300
2023-01-09,81.25344708173549,82.13779481465048,79.64995096058864,79.75685119628906,1173400
2023-01-10,79.54305115174157,81.29232100499064,79.48474462808645,81.27288055419922,1030400
2023-01-11,81.60330103350071,81.95315500220018,80.7772598241001,81.62273406982422,811800
2023-01-12,82.44877717647363,83.91621983371078,82.33216412713007,83.44975280761719,889900
2023-01-13,85.32536339943988,85.41282319406666,82.40991828211543,83.9648208618164,1277700
2023-01-17,84.33410001412042,85.92787593593692,83.8773458021926,84.13973999023438,1013500
2023-01-18,84.37297155678749,84.56733157619313,82.83750219466083,83.3331298828125,1011300
2023-01-19,82.48765468330744,83.57609015448901,82.36132140224353,83.18736267089844,1069000
2023-01-20,83.57609325046154,84.46044849374893,82.77920521604318,84.3049545288086,688200
2023-01-23,84.67424679457521,84.95607406263531,83.24568482899997,83.68299865722656,965200
2023-01-24,82.92497704996991,85.17958758929865,82.9055365976187,85.02409362792969,544900
2023-01-25,84.45073749249372,85.15044558243854,83.9648299205166,84.6062240600586,818200
2023-01-26,85.07268929839073,85.07268929839073,83.84820027474679,84.3049545288086,752300
2023-01-27,84.14946503134558,84.46045297773654,83.46919743451721,83.52750396728516,572900
2023-01-30,82.99299330844414,84.5284626181527,82.99299330844414,83.22622680664062,646400
2023-01-31,83.67324318151334,84.83942525611239,83.45944276378563,84.81026458740234,1125300
2023-02-01,84.39239728393085,84.97549212036603,83.44002289122321,84.68394470214844,966100
2023-02-02,84.60619945283634,84.81999990862143,83.44974480964453,84.64507293701172,796100
2023-02-03,84.20778121065497,85.69465715053734,83.75102692023653,85.16987609863281,1530500
2023-02-06,84.89775805431034,85.92787957032357,84.03284330702377,85.7529525756836,1892800
2023-02-07,84.9074753105723,88.69754770461356,84.66452157175632,88.0270004272461,3098100
2023-02-08,87.65771457544643,88.61981681362828,87.10378029332375,88.5129165649414,1280700
2023-02-09,88.48375262184949,89.36810035547705,87.09405697098371,87.5605239868164,1117200
2023-02-10,87.80348276596605,88.39629050235548,86.31660701921747,87.27870178222656,1213200
2023-02-13,87.45362486628368,87.82291929075015,87.13293156919387,87.706298828125,981400
2023-02-14,87.45363297246776,88.72671571079373,86.98716590744904,88.54206848144531,1172800
2023-02-15,88.27967140934965,88.27967140934965,87.08434310640517,87.92982482910156,907700
2023-02-16,87.04548021855524,89.56248524108989,87.04548021855524,87.86180877685547,726600
2023-02-17,87.80348596724755,87.83263923168045,86.65674394193887,86.87054443359375,1128900
2023-02-21,86.39435331604072,86.98716104775231,85.40309788312368,86.2777328491211,1077500
2023-02-22,86.47209738351285,86.9677176689299,85.57802199594161,85.66548919677734,835000
2023-02-23,86.42350714903895,86.95800835799507,85.16014469933901,85.5877456665039,852500
2023-02-24,84.82971841125723,85.59745302582863,84.11057750450837,84.68394470214844,1030300
2023-02-27,85.03382252200518,85.55860357357858,84.13003416891114,84.32439422607422,1116000
2023-02-28,84.33408664255684,85.10182121959025,83.7607194729513,83.9259262084961,7506400
2023-03-01,83.95510392235204,85.89873407666391,83.9356708831276,85.41282653808594,1505000
2023-03-02,85.31562815884382,86.16110976324643,84.61592026752568,85.82096862792969,879300
2023-03-03,85.9181635642471,87.44391274407138,85.56830958797505,87.1815185546875,1032500
2023-03-06,87.15236117377701,87.39531490057563,86.41377976828858,86.76363372802734,1284800
2023-03-07,87.24954431088048,88.76557324788217,86.899690338594,88.22135925292969,1459500
2023-03-08,88.31855751733809,88.54207826252338,86.31662069556518,86.63732147216797,977000
2023-03-09,86.85111598672485,87.24955631230462,85.13099915064942,85.24761962890625,812900
2023-03-10,84.83945024844904,84.83945024844904,81.61302482934667,81.8851318359375,1185000
2023-03-13,80.58289661036136,82.42934656092069,80.2524830750364,81.3603515625,1188600
2023-03-14,82.94440888277398,83.6732701337902,81.8948469018642,82.68202209472656,1070400
2023-03-15,81.07851149567574,81.07851149567574,78.9016483543165,80.45655059814453,2153300
2023-03-16,79.6888322245298,81.39922874829668,79.43615824145554,81.10768127441406,1262300
2023-03-17,80.5245885122861,80.62176852581668,79.04742561492615,80.03868103027344,1759500
2023-03-20,80.77726895057168,81.3020499629123,80.01924698983942,80.23304748535156,1046200
2023-03-21,81.32148313466203,82.01147092580688,80.94247586085514,81.58386993408203,1209700
2023-03-22,81.59359341883614,81.90457394859257,79.43616274986809,79.48475646972656,688900
2023-03-23,79.38757214418533,80.53431417573924,77.87153565617623,78.5615234375,780500
2023-03-24,77.6091343241792,79.05713637111432,76.85111992933207,78.89192962646484,820600
2023-03-27,79.91234560037891,80.31078586942374,79.13489068436817,79.40699768066406,531200
2023-03-28,79.34869481805063,80.95219102233162,79.00856105698738,80.6800765991211,625300
2023-03-29,81.28258458705466,81.28258458705466,80.36907635518949,81.1270980834961,581000
2023-03-30,81.80739349030341,82.04062703279628,80.87445190597134,81.18543243408203,654800
2023-03-31,81.80739740357534,82.11837794656185,81.23402262516714,81.94345092773438,889300
2023-04-03,82.22526266330236,82.7791968825061,81.53527494565276,82.11836242675781,644800
2023-04-04,82.2936768595039,82.2936768595039,79.14800996588727,79.6252212524414,807100
2023-04-05,79.28435811199947,79.84920844879794,77.83325721782461,77.95012664794922,1431700
2023-04-06,77.88194040668527,78.19358473308309,77.29760822346276,78.17410278320312,721600
2023-04-10,77.86246386918694,79.54729600195134,77.80403287585908,79.20643615722656,805800
2023-04-11,79.45964830656494,79.85894660608558,79.20644236218341,79.63494873046875,559100
2023-04-12,80.23875407883284,80.75491431707925,79.50833696504553,80.0634536743164,662400
2023-04-13,80.3458881725843,80.54066311123066,79.23565467588723,80.53092956542969,578400
2023-04-14,80.19979312350775,81.14446706001532,79.90763075244108,80.56013488769531,491600
2023-04-17,80.33612780114474,81.29054260253906,80.00500899935,81.29054260253906,437900
2023-04-18,81.54377398936676,81.73854892418316,80.26797364670061,80.78413391113281,478200
2023-04-19,80.40429962556904,80.81333878560808,79.84918301214371,80.46273803710938,535100
2023-04-20,80.31667302557236,81.2905625834327,80.18032908188692,80.96917724609375,462400
2023-04-21,81.05683380750288,81.27108327584597,79.79077436901314,80.1998062133789,434400
2023-04-24,80.34589341174646,81.45612698083917,80.24850593607287,80.7354507446289,394400
2023-04-25,79.98554605836956,80.27771589541443,79.32330086723047,79.44017028808594,417700
2023-04-26,78.74870378735378,79.21616657590006,78.08645864509066,78.62210083007812,709900
2023-04-27,78.9532219880034,80.34588427938694,78.58314665043244,80.16084289550781,564600
2023-04-28,80.03423662194317,81.07629805347099,80.03423662194317,80.88152313232422,478800
2023-05-01,81.02759691222062,82.14757123319713,81.02759691222062,81.42689514160156,584500
2023-05-02,80.58935800775967,81.64116047557722,79.32329865610662,80.64778900146484,553400
2023-05-03,80.83283043186414,81.27107774526314,79.52782203716495,79.81998443603516,759700
2023-05-04,79.68364682328918,80.05372219664675,78.7584546748013,79.24539947509766,589400
2023-05-05,79.27460783387625,81.69959064047686,79.1869539140203,81.5145492553711,787300
2023-05-08,81.85542574688142,82.05020069931493,80.33615288318515,80.34589385986328,1112500
2023-05-09,80.02449682847185,80.02449682847185,76.5477116803364,78.05724334716797,1446700
2023-05-10,78.62209392273941,78.71948137594832,76.96647749744216,77.93062591552734,852700
2023-05-11,77.17100215970031,77.5216029752972,75.22322315313411,75.84651184082031,1109600
2023-05-12,76.24581636884635,76.92753610508717,75.85625904948537,76.0997314453125,889800
2023-05-15,76.17763885931501,77.61899117696187,75.91468453002567,77.37551879882812,680800
2023-05-16,77.20996533124855,77.28787828151694,76.09973179558173,76.45033264160156,752700
2023-05-17,76.91779076399193,77.95985216112909,76.59640546753802,77.77481079101562,688500
2023-05-18,77.53133745346355,77.92089470816838,76.65483548792436,77.72611236572266,728800
2023-05-19,78.50522028402709,78.92399299739299,76.92751687851663,77.20994567871094,564500
2023-05-22,77.53135920602675,78.28125100182274,77.06388888318796,77.32684326171875,811900
2023-05-23,76.92753450673824,77.63847715706463,76.11921181632974,76.26528930664062,609200
2023-05-24,76.26528766433651,76.26528766433651,74.52202449235169,74.59993743896484,781700
2023-05-25,74.36620875565738,74.88236904306434,74.01560791323232,74.65837860107422,1095900
2023-05-26,74.96028136167058,75.56408813950829,74.55124952567967,75.04792785644531,870000
2023-05-30,75.15504414211608,75.81728923949518,74.30776510898059,74.804443359375,769900
2023-05-31,74.52202765688963,76.27503187918838,74.52202765688963,76.0120849609375,6592300
2023-06-01,75.9828607098828,76.40163352068991,74.81419620214504,75.52513885498047,1115500
2023-06-02,76.41136035060131,78.92399675027399,75.85624369766771,78.88504028320312,1060700
2023-06-05,78.64158151304498,79.9368564035637,78.15463673587443,79.790771484375,1166000
2023-06-06,79.84919678808981,81.0568250991246,79.84919678808981,80.8912582397461,1138100
2023-06-07,81.0081403813081,81.91385804180263,80.63806499375752,80.92048645019531,1352300
2023-06-08,80.75492270807727,81.04709255602552,80.07320296978189,80.85231018066406,566700
2023-06-09,80.79387387949339,81.38794708251953,80.49197050523621,81.38794708251953,681600
2023-06-12,81.54377174755089,83.21885545940773,81.24186094764191,82.7319107055664,1174700
2023-06-13,83.0727842360512,83.68633199724812,82.54688297065906,82.9851303100586,1019900
2023-06-14,83.27730101978973,84.22197511203643,82.91695919619615,83.94927978515625,1145700
2023-06-15,83.75448552898905,84.44594608766417,82.93642202752086,84.05638885498047,932300
2023-06-16,84.56281591721113,85.12767353597006,83.79344242204354,84.40699005126953,2080200
2023-06-20,83.75449663739857,84.22196686465712,82.99486401951724,84.16352844238281,888200
2023-06-21,83.65710256987676,84.56282002666478,83.16041688578355,84.29986572265625,786300
2023-06-22,84.16352332521362,84.16352332521362,83.1117209504722,83.30650329589844,660200
2023-06-23,82.62478148323585,83.70579942094639,82.17679320556466,82.77086639404297,1233900
2023-06-26,82.78059232006582,83.92978201654006,82.44947351727478,82.85850524902344,980200
2023-06-27,83.01433952931866,83.7739721562515,82.76113360713258,83.4720687866211,961500
2023-06-28,83.46233032133549,83.49155324879337,80.80361604710617,80.95943450927734,1329400
2023-06-29,80.77440542409,82.57609968963061,80.73544894864955,82.5566177368164,679700
2023-06-30,82.99485126569125,82.99485126569125,82.15730583360796,82.47869110107422,814600
2023-07-03,82.05993370427457,83.79345587516927,81.86515134057505,83.4818115234375,405000
2023-07-05,82.94505358358373,83.48182301229123,81.98863753257143,83.09144592285156,710600
2023-07-06,82.59370538729159,83.47205187540462,82.33020516376908,83.41349792480469,831400
2023-07-07,83.09143826852969,84.53583113265292,83.09143826852969,83.74531555175781,935800
2023-07-10,83.73555804833047,84.7993278429405,83.42325790767386,84.40895080566406,801800
2023-07-11,84.66269749829952,85.45320560524574,84.32112038084269,85.20922088623047,559600
2023-07-12,86.03877472701764,86.08756720323602,84.65293586677119,84.80908966064453,469700
2023-07-13,84.86763719192304,85.7167066287934,84.69196791001269,85.50199890136719,460400
2023-07-14,85.61913632544245,85.61913632544245,83.79412761733661,84.55535888671875,427700
2023-07-17,84.70173248996522,85.38488669699778,84.43822483452237,85.21897888183594,420800
2023-07-18,85.32634592754694,86.51699268296714,85.08236118080751,86.19493103027344,474900
2023-07-19,86.17540342694087,86.74144230107379,85.36537239450351,86.5657730102539,518100
2023-07-20,87.00494931522461,87.00494931522461,85.97044907881099,86.80000305175781,460600
2023-07-21,87.24891958859965,87.24891958859965,86.18514255426271,86.31201934814453,506500
2023-07-24,86.09732551597041,86.36082572617957,85.05307125670329,85.74598693847656,439300
2023-07-25,85.25803049629285,86.6829005237523,85.00428427485323,86.19493103027344,387000
2023-07-26,86.01924994428536,86.74144261098175,85.22874185568286,85.53128051757812,556700
2023-07-27,85.39464007005228,85.46295548427544,83.03287009739775,84.29183197021484,625100
2023-07-28,84.29184192329954,85.03355009506785,84.07713418301091,84.89691925048828,418800
2023-07-31,85.17995423195755,85.65816225433835,84.69198473480306,84.90669250488281,436500
2023-08-01,84.88716837102812,85.47273021891712,84.41871442522321,85.3946533203125,443200
2023-08-02,85.01402964099398,85.88261457913997,84.76028346763451,85.24825286865234,521100
2023-08-03,84.87739511071634,85.61911065281599,84.29183334414158,84.73100280761719,689100
2023-08-04,85.16042489192378,85.4141636282253,83.26710116791564,84.43822479248047,601300
2023-08-07,84.76029023941517,85.86310593914928,84.76029023941517,84.95548248291016,1140200
2023-08-08,82.94503820668052,83.5793999286898,79.68540612267256,83.34517669677734,1084900
2023-08-09,83.50133166561177,84.1356934531796,82.33020793919661,83.51109313964844,583000
2023-08-10,83.53060304059788,85.5020036977159,83.4427721176268,85.27753448486328,782100
2023-08-11,85.26777622940335,86.82927683109679,84.87739921752446,86.3022689819336,1077900
2023-08-14,86.17539858017736,87.76617613559321,85.85333699081754,87.69786071777344,910500
2023-08-15,87.26845740602813,87.26845740602813,85.60936420198047,85.76551055908203,642000
2023-08-16,85.73622995288775,86.53649954443996,85.3556143816509,85.37513732910156,455700
2023-08-17,85.54104076367308,86.05828715723014,84.02833258425468,84.05760955810547,530800
2023-08-18,83.5989309701509,85.17018577196443,83.46229267199627,84.79933166503906,547500
2023-08-21,84.90668853537234,85.2189887011178,83.8331571809863,84.77005767822266,687100
2023-08-22,85.13114497773425,85.7362222696702,84.9066757771043,85.24825286865234,634500
2023-08-23,85.64841171240032,86.66338920130339,85.21899615475796,86.07781982421875,676200
2023-08-24,85.74599835771014,86.30228327185496,84.1454590452295,84.17473602294922,442400
2023-08-25,84.71150024805642,85.48248543355577,84.26256179775899,84.77981567382812,418800
2023-08-28,85.09212465297117,86.23397150751791,84.94573231232637,85.99974822998047,544400
2023-08-29,85.67766752949234,85.81429836484422,84.97499040721291,85.6093521118164,439000
2023-08-30,85.85333832867425,86.42913865272475,85.54103820722842,85.9216537475586,566600
2023-08-31,86.27298778112038,86.55601091471705,85.3068104945813,85.63862609863281,1336300
2023-09-01,86.0290112778233,87.21965786838535,85.97044988355428,86.43890380859375,476800
2023-09-05,85.68743865370125,85.71671562945684,83.88194572666207,84.6334228515625,551600
2023-09-06,84.6626949799782,85.08234898203462,83.10119431389238,83.42325592041016,682900
2023-09-07,83.07192063912788,83.49157465785143,82.32044352740712,82.88648986816406,628600
2023-09-08,83.02312670744507,83.18903454300415,82.466841800235,82.82794189453125,320200
2023-09-11,83.0524038099008,83.57941174054996,82.84745752228558,83.22807312011719,521800
2023-09-12,83.24757189630007,84.2235105706022,82.84743346584203,83.44275665283203,606200
2023-09-13,83.20854140226449,83.5013185650227,80.3490405156434,80.59302520751953,1058200
2023-09-14,81.2469048500061,82.07645133828919,81.012681623557,81.9788589477539,761900
2023-09-15,81.51041445159458,82.4473223571114,81.09076042264414,81.91055297851562,1749800
2023-09-18,82.1838029557794,83.63794963873723,81.98861818004268,82.68153381347656,594700
2023-09-19,82.71080561697173,83.29636735341433,81.43232829039292,81.59823608398438,1084400
2023-09-20,81.60800401922326,82.86696594748581,81.31521940490283,81.5592041015625,972600
2023-09-21,81.11027568388793,81.38353736134114,79.81227527016294,79.82203674316406,709500
2023-09-22,79.83180451918585,80.69062806553502,79.83180451918585,80.03675079345703,782300
2023-09-25,79.69515384783983,80.4466233332615,79.62683099425321,80.00745391845703,792500
2023-09-26,79.56828940339352,80.3783203967397,79.56828940339352,79.78299713134766,730200
2023-09-27,80.24168414304897,81.891022991151,80.05625340036626,81.5494384765625,797100
2023-09-28,81.66655149580565,82.7303211149972,81.47136673226528,81.59823608398438,499200
2023-09-29,82.12526983409609,82.22286224670783,80.71991526585074,81.04197692871094,681500
2023-10-02,80.7394274836876,81.03220468260582,78.74851125858785,79.10960388183594,492100
2023-10-03,78.6216304304435,79.19743821686568,77.51882222366537,77.66521453857422,546000
2023-10-04,77.45002742251968,79.19113570412173,77.28374347713137,79.12266540527344,806800
2023-10-05,79.15200785205259,79.30851565489753,78.5357751694319,78.93681335449219,481500
2023-10-06,78.55532315895904,80.52140922746605,78.55532315895904,80.24752807617188,374700
2023-10-09,79.9736502020806,80.98114481964197,79.89539630916077,80.7757339477539,255100
2023-10-10,80.86377533544353,81.68542640107698,80.55076718251247,81.05941009521484,512600
2023-10-11,81.1278878764794,82.03756907086681,80.50187151289062,81.94953155517578,355200
2023-10-12,82.3701249077509,82.3701249077509,80.2475382533286,80.80508422851562,397200
2023-10-13,80.93223677823556,81.03005041606471,78.21297734799354,78.9857177734375,650800
2023-10-16,78.99550540150031,80.67792692362265,78.99550540150031,80.48229217529297,568800
2023-10-17,80.05189357275394,82.13536048157891,79.80735576375207,81.920166015625,633900
2023-10-18,81.10830140811623,81.10830140811623,78.18363120431167,78.21297454833984,562700
2023-10-19,78.08581799169794,78.70205060772336,76.30558297158919,76.40339660644531,781800
2023-10-20,76.55989478210834,76.61858893153719,75.5621837942392,76.27623748779297,770600
2023-10-23,76.08061335322414,76.4229648446324,74.85792412483546,75.02420806884766,723400
2023-10-24,75.03399751082438,75.81652166296452,74.11453275146522,74.43732452392578,478200
2023-10-25,74.1829928500449,74.63294902638418,73.74282773920729,74.55469512939453,523200
2023-10-26,74.9166049489424,75.37633725682238,74.20255867463277,74.6133804321289,385700
2023-10-27,74.68186069984615,74.79924155882385,72.77446838335372,73.17550659179688,581900
2023-10-30,73.18527644097867,74.17321129593054,72.89182808003793,73.89933013916016,451800
2023-10-31,73.99714949441658,75.17092810354913,73.77217140526994,74.87748718261719,434100
2023-11-01,74.90683636850325,75.35678511917409,73.54720651288613,74.50579071044922,637500
2023-11-02,75.53284440645056,76.45230901440225,75.26873937694428,76.10017395019531,522600
2023-11-03,77.2641547223554,77.97820832209385,77.22502778211076,77.28372192382812,591900
2023-11-06,77.12723690553413,78.04670161565603,76.3740636061619,77.1761474609375,475900
2023-11-07,76.78487998846923,76.93160418162464,76.08060983148528,76.62837219238281,639300
2023-11-08,76.78488410913144,77.22504924951666,76.1393006096834,76.55990600585938,621200
2023-11-09,77.23483070614279,77.5869657937441,76.40340354035736,76.43274688720703,649200
2023-11-10,77.27396006152915,78.87812774933454,76.83379491967754,78.55533599853516,994300
2023-11-13,78.61402412927643,79.47479460270831,78.20319490398406,78.71183776855469,1352100
2023-11-14,82.17448721537215,84.76658947667111,81.28436601079598,84.51226806640625,1535300
2023-11-15,84.98179373760472,86.2142666316559,84.5122852292921,85.20677185058594,967100
2023-11-16,84.8644229585081,85.35349868965696,83.99386875407939,85.08939361572266,767300
2023-11-17,85.34370267536664,86.04797281984331,84.89375396366263,85.07960510253906,671900
2023-11-20,84.77637572308983,85.59802673778857,84.40468089662049,84.96222686767578,556800
2023-11-21,84.91331359769876,85.78386767442211,84.85462690663499,84.97200775146484,635200
2023-11-22,85.14806956116342,86.36097502536157,84.65899393464944,85.55889129638672,676600
2023-11-24,85.30457472058485,86.30229323438945,85.30457472058485,85.67626953125,283900
2023-11-27,85.42196069614533,87.15328533265259,85.10895255712188,86.68377685546875,830600
2023-11-28,86.2631732307193,86.67399502232075,85.32414879447192,85.49043273925781,721000
2023-11-29,86.12622116385917,86.19469145334104,85.59801858955538,85.88168334960938,940900
2023-11-30,86.08710613420052,86.95766027641544,85.61759018226188,86.91853332519531,1970700
2023-12-01,86.78158777236486,88.00427694304696,86.21425820611978,87.58367156982422,896600
2023-12-04,87.2021823794246,88.64984199966776,86.94786097376509,88.62049865722656,827600
2023-12-05,88.40531111490387,88.99220786046816,87.72060819534836,88.64984893798828,858700
2023-12-06,89.01177344150952,89.79429751179065,88.64985475303153,88.84548950195312,573200
2023-12-07,88.61071801520986,89.98013125558363,88.33683685967546,89.50083923339844,895600
2023-12-08,89.50085296510642,90.36162350923603,89.04112061376684,89.23675537109375,478400
2023-12-11,89.2954415061958,89.60844965325035,88.16078230893379,89.58888244628906,932200
2023-12-12,89.65736150179272,91.0365511043507,89.26609944665253,90.20512390136719,884700
2023-12-13,90.08773988068796,90.93873426101457,89.31499940118047,90.67462921142578,963200
2023-12-14,90.76267141993259,91.82885288871994,90.33228240582234,91.25174713134766,1318300
2023-12-15,91.0365496988297,91.27130394320822,89.95080105736257,90.26380920410156,1819700
2023-12-18,90.27357894428467,91.26151378743579,89.86275721403631,90.88003540039062,715800
2023-12-19,91.11480034266948,91.95601110620326,90.4887840715796,91.40824127197266,1177300
2023-12-20,90.71374304956514,91.68211814114608,89.28564314820431,89.34432983398438,601400
2023-12-21,90.08773856061079,90.7626653855559,89.69647652495125,90.62572479248047,464000
2023-12-22,90.71374936068291,90.87025715058714,89.98013588658672,90.07794952392578,459900
2023-12-26,90.36162627190944,90.76267193966379,90.08774506598118,90.22468566894531,515000
2023-12-27,90.13663870532106,90.7626549050079,90.13663870532106,90.52790069580078,360000
2023-12-28,90.32248202872277,91.0756626635465,90.15619810877011,90.88003540039062,337300
2023-12-29,90.7920085219733,91.1148002603475,90.23446254782816,90.41053009033203,338800
2024-01-02,89.74537785579528,90.54746158825999,89.09001830446354,89.57909393310547,552100
2024-01-03,88.68683303349813,88.73586136353718,87.2552940682975,87.4317855834961,471400
2024-01-04,87.46118502620516,87.78475399697102,86.94151772928087,87.0591812133789,457400
2024-01-05,86.86309177034371,88.00048322221178,86.39245270663302,86.99056243896484,1252800
2024-01-08,87.1180233130192,87.32392883300781,86.46108558534036,87.32392883300781,652100
2024-01-09,86.62776947021484,86.85328931317959,85.53940638423812,86.62776947021484,1016200
2024-01-10,86.73562526694849,87.60827566653356,86.17673672473477,87.58866882324219,892400
2024-01-11,87.04938443066207,87.92203480324383,86.72581542132119,87.81417846679688,977600
2024-01-12,88.43189704613307,88.89273636796122,87.8337873919313,88.74565887451172,788700
2024-01-16,88.02008276700766,88.33384461035314,86.8826988901325,87.0984115600586,893600
2024-01-17,86.20614585720121,86.99055419662722,85.68647851161722,85.70609283447266,486900
2024-01-18,86.0884914474291,87.19646132789876,86.0884914474291,86.72581481933594,435300
2024-01-19,86.81407010637547,87.12783197280004,85.90219851322394,86.77484893798828,908900
2024-01-22,86.78465154891215,87.3729540825211,86.6964020545009,87.04938507080078,456200
2024-01-23,87.52003464355901,87.52003464355901,85.72570549479606,86.5395278930664,666500
2024-01-24,87.11802357832926,87.42198575886248,86.0688816509982,86.45127868652344,627000
2024-01-25,87.33374327145006,87.69653349251709,86.51012112287424,87.01998138427734,422600
2024-01-26,87.27491188656113,87.76516528388711,87.10822004615868,87.61808776855469,409600
2024-01-29,87.42198415662442,88.04950786909676,87.09841513844165,87.87301635742188,622700
2024-01-30,87.57886428352343,88.1671668486254,86.93173370611316,87.95145416259766,916400
2024-01-31,88.12794520318621,88.12794520318621,86.42186552942309,86.47089385986328,814500
2024-02-01,86.88271039978098,88.21620028081927,86.6081696855684,87.98088073730469,2019200
2024-02-02,87.57884700102508,89.16727034595228,87.01995855236632,88.48091125488281,1122200
2024-02-05,87.1278377343061,87.80438984254586,86.35323643895116,87.01998138427734,975500
2024-02-06,87.13763103894374,88.21618688702547,83.80390684250473,86.86308288574219,1589900
2024-02-07,87.61808250598239,87.61808250598239,85.07856617041372,85.62765502929688,1140100
2024-02-08,85.63744578252299,87.12782005467768,85.44134744808409,86.76502990722656,929600
2024-02-09,86.79444235597065,87.80437045420504,86.79444235597065,87.79456329345703,600300
2024-02-12,87.82398992242236,88.4907348163877,87.66711273125733,88.41229248046875,636800
2024-02-13,87.10821039039013,88.67702707247167,86.657178212527,87.07879638671875,728600
2024-02-14,87.78475992932158,88.09852176078154,87.16704342757382,88.08871459960938,472700
2024-02-15,88.59859234844522,89.22611608288197,88.37307249981654,88.93196105957031,514300
2024-02-16,88.72604732222801,89.0986446480215,87.40236480120365,87.4513931274414,574200
2024-02-20,86.72581473163551,86.81406422469601,85.38252533857907,86.13751220703125,740700
2024-02-21,86.26498524366156,86.70621027910872,85.75511755579053,86.39244842529297,549800
2024-02-22,87.05919809610359,88.06911888494176,86.65718672464672,87.4906234741211,409500
2024-02-23,87.51022646085055,87.96125866313609,86.58854773232154,87.7847671508789,544800
2024-02-26,87.5200313774099,88.47112408680167,87.3239255462261,87.72593688964844,366100
2024-02-27,88.14756389182254,88.59859612764582,87.35334828727272,87.65731048583984,479200
2024-02-28,87.58867180655545,88.2063883803558,87.26510277618112,87.47100830078125,529900
2024-02-29,87.67690691970363,88.28482376397966,86.73562138966723,87.0984115600586,1423500
2024-03-01,87.16705623648726,87.90243633834625,86.902315210641,87.6376953125,551600
2024-03-04,87.79456216288418,88.21618030155753,87.43177202659771,88.05929565429688,534200
2024-03-05,87.71613338448729,88.07892357679626,86.55913511462592,86.8434829711914,599800
2024-03-06,87.38275611279174,88.13774294846394,87.19645745383131,87.69651794433594,620500
2024-03-07,87.99066833897791,89.32415803693749,87.87301232371067,88.84371185302734,678200
2024-03-08,89.235913279889,90.14778477351572,89.06922146226852,89.94187927246094,720200
2024-03-11,89.52026168679302,89.76538835353597,88.20637886310128,89.56928253173828,532100
2024-03-12,89.49084564865002,90.2066188505909,88.99079260414953,90.09876251220703,546300
2024-03-13,89.8242237193567,90.43214059572998,89.41241268084873,89.65753936767578,502400
2024-03-14,90.0203261496689,90.49097270116806,88.3338532710839,89.07904052734375,700700
2024-03-15,88.60838766904989,90.10856162997453,88.60838766904989,89.7947998046875,2169700
2024-03-18,89.75558273087456,90.93218775914127,89.51045605992964,89.80460357666016,909600
2024-03-19,89.98109452994802,91.95191504690852,89.52026267514809,91.83425903320312,998400
2024-03-20,91.80484724863403,94.06001583810348,91.80484724863403,93.74625396728516,1238600
2024-03-21,94.7855999642061,96.55051537157057,94.25612534199676,96.48188018798828,1181100
2024-03-22,96.53087447876479,96.71717313179255,95.33466267705776,95.7072525024414,694700
2024-03-25,95.80531825338926,96.06025211524087,93.5403499457517,93.98157501220703,1440500
2024-03-26,94.33455478894349,95.46213906274794,94.23650560875896,94.97188568115234,683300
2024-03-27,95.65823551158303,95.8445341866819,94.64831476258497,95.4131088256836,539100
2024-03-28,95.38369010136672,96.79562213611031,95.19739143548462,96.16809844970703,830900
2024-04-01,96.08965826728125,96.7662102958355,95.32486422491867,95.83472442626953,509800
2024-04-02,95.10916137695312,95.4719515927736,94.65812913820714,95.10916137695312,527200
2024-04-03,94.92284686204977,96.05043101125975,94.80519085109812,95.87393951416016,569700
2024-04-04,96.6485401253642,96.72698245267202,94.6679199852106,95.17778015136719,627900
2024-04-05,95.27584157275257,95.8935656289015,94.82480935373752,95.4915542602539,563000
2024-04-08,96.08965331190763,96.25633764984246,95.45232248258196,95.80530548095703,420100
2024-04-09,96.09945738803415,96.42301889226368,94.06980895287236,94.26590728759766,490600
2024-04-10,92.76574560395999,94.21689142649593,92.42256973245978,93.11872863769531,406700
2024-04-11,93.34423458595828,94.06000776644686,92.54021939343994,93.63838958740234,342900
2024-04-12,93.24618542851292,93.5795615955854,91.41264269196776,91.78523254394531,381400
2024-04-15,93.04026760867363,93.15793108983692,91.30477427537599,91.86366271972656,1154000
2024-04-16,91.75584173956457,92.46180793711177,90.77533479423221,92.0892105102539,778900
2024-04-17,92.30491206052001,92.47159642568555,90.41253358589665,90.7262954711914,731000
2024-04-18,91.11850011016949,92.2166704540056,90.81454538635461,91.42245483398438,596400
2024-04-19,91.43225477584986,91.83426613556048,90.95180856116033,91.53030395507812,535500
2024-04-22,92.3245155939877,92.3343152750236,90.814534359805,90.84394836425781,454700
2024-04-23,91.64988660336631,93.0160344472272,90.98155469066266,92.26907348632812,625600
2024-04-24,92.24941537314827,93.03569081893441,91.88576166723846,92.39684295654297,577100
2024-04-25,92.02334619402096,92.60322594335359,91.16827982421894,91.9840316772461,815700
2024-04-26,91.97422096580894,92.99637604315168,91.73833383362944,92.4361572265625,613100
2024-04-29,92.83910692865723,93.77280984439679,92.07249258631951,92.36734771728516,523900
2024-04-30,91.86610772794424,92.72117421039368,90.75549310355326,90.77515411376953,538400
2024-05-01,90.7849848047413,92.328044176831,90.46064562181381,91.31571960449219,422400
2024-05-02,91.40417046024525,92.63272113847435,90.72600808634974,92.61306762695312,486300
2024-05-03,93.69418355352545,93.69418355352545,92.57374602060774,93.09465026855469,654300
2024-05-06,94.01853134878525,95.41416314108345,94.01853134878525,94.6377182006836,981500
2024-05-07,94.42148626228386,95.23724567456189,89.6940258704541,91.54176330566406,1900400
2024-05-08,91.60072555944222,92.75065456744639,90.23457795441936,90.68668365478516,810000
2024-05-09,90.65720063015297,91.7579846290118,90.22475593292211,91.10930633544922,775300
2024-05-10,91.90541381874972,92.78014123117036,91.40416308291483,91.45330810546875,749100
2024-05-13,91.66952981489568,91.73832834971583,90.19526907005448,90.42132568359375,435100
2024-05-14,90.92258023745434,91.00120178162278,89.53677148010014,89.87094116210938,668600
2024-05-15,90.3918515520539,90.75549777651723,89.46797898475599,89.52694702148438,641700
2024-05-16,89.37952164464147,89.37952164464147,87.92491433736303,88.07234191894531,789600
2024-05-17,88.11166022638369,88.53428197922274,87.75783701477526,88.0821762084961,594700
2024-05-20,88.09198804783094,88.36718967634397,87.81679391779555,88.03302001953125,403200
2024-05-21,87.47280883432093,88.59324645996094,87.03053358679715,88.59324645996094,706000
2024-05-22,88.34754235799973,88.99622076372411,87.06002355076225,87.70869445800781,723800
2024-05-23,88.1313123590853,88.38685300757493,87.31555288406585,87.71852111816406,818000
2024-05-24,88.2295773702875,88.46546445974133,87.1582849583068,87.47279357910156,611000
2024-05-28,87.57108919224906,87.88559786000268,84.63239812494399,84.98622131347656,1089200
2024-05-29,84.31788829462761,84.45548536621776,83.71835498335136,84.02303314208984,825700
2024-05-30,84.00338102684132,85.09433461148691,83.36453318471438,84.38668823242188,905500
2024-05-31,84.56359755413466,85.88060022539972,83.52178902322481,85.8412857055664,3643600
2024-06-03,86.01820836064822,86.36220857882111,83.45300122322796,84.24909973144531,793200
2024-06-04,84.24908472553568,84.40633529861064,83.1089862022125,83.62989044189453,819700
2024-06-05,83.9738982045402,84.82896467600072,83.2760823203973,84.7699966430664,666600
2024-06-06,84.43582512327986,84.8191322919311,83.57092074398275,83.88542938232422,435800
2024-06-07,83.78715535011717,84.5242857490918,83.32521910033655,84.32772064208984,949700
2024-06-10,83.81663961599085,85.04519028460817,83.35470336483424,84.28840637207031,590500
2024-06-11,83.708520940094,84.60290936609987,83.31538325282196,84.55376434326172,488400
2024-06-12,85.43833250892087,86.83396434251681,85.05502527995407,86.42117309570312,689900
2024-06-13,86.13612817572648,86.44080628648817,85.39899790893388,86.02801513671875,958100
2024-06-14,85.11398699885288,85.67420579180258,84.3178885821554,85.10415649414062,652800
2024-06-17,84.93707054063242,87.35485716635382,84.66187641227873,86.97154998779297,572900
2024-06-18,87.14847711554705,87.4138482855659,86.25409603885879,86.9322509765625,573100
2024-06-20,87.02069994831838,87.98387945221485,86.86344186691926,87.38435363769531,680300
2024-06-21,87.16812549450117,88.36719209256505,86.27373704895331,88.23941802978516,1029400
2024-06-24,88.70135314558435,90.32304143409114,88.46547353042195,89.5367660522461,835700
2024-06-25,89.31071386396707,89.55642397501724,87.02069382934489,87.72834014892578,708300
2024-06-26,87.24675107394309,87.53177572917615,86.65704825208907,87.06983947753906,759500
2024-06-27,87.39417670365125,87.92491148101894,86.6570463181647,87.36469268798828,1325000
2024-06-28,87.1484677562763,87.97405769841903,86.04769116472355,86.6275634765625,1025100
2024-07-01,86.72583150215694,86.88308955945256,83.94439897465195,84.20976257324219,940700
2024-07-02,84.21960095473855,84.63239214603863,83.61023717343062,84.17045593261719,784600
2024-07-03,84.308406613362,85.7076402465535,83.99308794626039,85.69778442382812,381500
2024-07-05,84.92919645921063,85.00802048840139,82.96830119645976,83.20479583740234,1240600
2024-07-08,83.16538234314999,83.4609893757445,82.18986635534459,82.19971466064453,765300
2024-07-09,82.19972080699667,82.54459946303983,81.02713337644992,81.16508483886719,683200
2024-07-10,81.17493482433815,82.75153588650966,81.03698335906681,82.48548126220703,929200
2024-07-11,83.42158249465488,85.5105659568169,83.09640798742726,84.87992858886719,1015100
2024-07-12,85.51056366993805,86.9787655481378,85.13612509204134,85.885009765625,764000
2024-07-15,86.1707665676005,87.01818697273167,85.71749641193813,85.98355102539062,860400
2024-07-16,86.43681407157935,90.49654100915834,86.43681407157935,90.41771697998047,1061600
2024-07-17,89.85606076387725,90.27977095705536,88.27945980093229,88.2991714477539,649500
2024-07-18,88.74258946769883,89.92504023917805,88.03312050836948,88.26961517333984,700300
2024-07-19,88.4469879603106,88.64405934235478,87.25468880802323,87.85576629638672,567500
2024-07-22,88.47654173411189,89.33381797346924,87.51087398686597,88.89039611816406,719100
2024-07-23,88.36814183973884,89.4323451701252,88.23019039148025,88.48638916015625,625400
2024-07-24,88.17107566568276,88.37800285021699,85.82588587204722,86.08208465576172,1021000
2024-07-25,86.09194472660671,89.45205896190035,85.85545006022225,87.6488265991211,1058700
2024-07-26,89.04806193918517,89.78709086941186,88.49624855918468,88.91011047363281,713900
2024-07-29,88.91010151922258,89.33381169725769,88.49623964645575,88.6736068725586,589900
2024-07-30,89.097326023859,89.56045202298095,88.60464007037454,88.91011047363281,507000
2024-07-31,89.67869615068571,90.83157943633432,89.20571434442971,89.2845458984375,867300
2024-08-01,89.32396606225085,91.18631838985048,88.04297955898105,89.14659881591797,956700
2024-08-02,87.77692974281945,87.95429698368532,85.77662600948217,86.90979766845703,1029300
2024-08-05,84.96862106476837,86.52550293162496,83.51026736519421,85.37261962890625,1037400
2024-08-06,85.72734628408155,91.88592001138625,84.96861330870529,89.68853759765625,2018200
2024-08-07,91.6395890508315,94.34936184534534,89.48162212878003,90.23050689697266,1438000
2024-08-08,91.15675567294943,96.54674111551908,90.59509399621278,95.49239349365234,2179900
2024-08-09,96.11316179230137,96.34964890829252,93.71870812924504,95.16720581054688,2437300
2024-08-12,94.94058793729504,94.94058793729504,92.4771580088868,93.56106567382812,977800
2024-08-13,94.16213545036369,94.59570148787621,92.60525357689681,93.7876968383789,639900
2024-08-14,93.9749161778494,94.38877055118273,93.05852005530235,94.04389190673828,1085200
2024-08-15,95.26575214577424,95.97522109095055,93.78769434925383,95.0194091796875,624400
2024-08-16,94.96028559828204,96.11316883067828,94.8715982246721,95.04896545410156,406600
2024-08-19,95.11794213221484,96.30039284616349,94.76320766980929,96.19200134277344,433200
2024-08-20,95.88653371390816,95.88653371390816,94.30008441088633,95.0194091796875,330200
2024-08-21,95.18691696897135,96.3989276238096,94.76320678271948,95.78799438476562,454400
2024-08-22,95.76829390157258,96.05405264436808,94.8223378139344,95.0194091796875,395000
2024-08-23,95.68945482225966,97.24634404974958,95.13764902731747,96.7240982055664,342200
2024-08-26,96.9211667847723,98.2809771053405,96.76350369484501,98.12332153320312,747900
2024-08-27,97.90654672676264,100.61631928961171,97.69961954227995,100.17290496826172,1042300
2024-08-28,100.15320850883894,100.76414184932858,98.33027183004795,98.40910339355469,1101600
2024-08-29,98.4879052417674,99.82801144817789,97.57150919646888,98.07405090332031,939400
2024-08-30,98.64558042703058,99.798463733099,97.69962431555463,98.67514038085938,1301500
2024-09-03,97.68976959912013,98.20216719726426,95.82741730888488,96.1821517944336,954800
2024-09-04,95.8175579841155,96.77336989537855,94.8518977670183,95.0194091796875,782000
2024-09-05,95.08838956965984,95.35443667824428,93.91579458792633,94.20155334472656,495300
2024-09-06,94.59569694050337,95.019407133761,92.4870017976279,92.67422485351562,701100
2024-09-09,93.1077815365761,94.14242495880112,92.51655994578627,93.05851745605469,608300
2024-09-10,93.05852282677141,93.66944858147028,92.33919804597237,93.6103286743164,575200
2024-09-11,93.39353973834629,95.13765206675066,91.93519365718244,94.41832733154297,654800
2024-09-12,94.75336003950345,96.23141780412955,93.50193358882397,95.1179428100586,712200
2024-09-13,95.6697438859549,97.06897754717532,95.37413685838256,96.38906860351562,571100
2024-09-16,96.51716607595178,97.14780343484671,95.90624036327938,96.97044372558594,466000
2024-09-17,97.55182423014021,98.0839259917123,95.80771916536898,96.1131820678711,759100
2024-09-18,96.29053507331278,98.14303138119885,95.66974601777639,96.80292510986328,1143800
2024-09-19,98.53718941811096,100.17291037099125,98.24157484274023,99.75904846191406,1204100
2024-09-20,99.70979309082031,100.52764612093597,98.99046823738333,99.70979309082031,1681800
2024-09-23,100.18274849179306,100.7739700646355,99.5422553221345,100.47836303710938,711600
2024-09-24,100.88236674001878,101.58197984752408,100.28128931341173,100.74441528320312,1020700
2024-09-25,101.14841775490865,101.48344056161976,99.01016273243276,99.58167266845703,1139800
2024-09-26,101.2469607003753,102.4294039496137,100.52763591993153,101.68052673339844,1096900
2024-09-27,101.99584310287631,103.09945477219401,101.5918370326506,101.71994018554688,1189100
2024-09-30,101.52285887307808,101.86773751148421,100.39953558353214,101.75934600830078,929500
2024-10-01,101.66081191058439,101.75934759197816,99.98568277351868,101.08929443359375,587700
2024-10-02,100.61529682844466,101.25716646096025,100.03268168446428,100.69429779052734,584800
2024-10-03,100.17092861430368,101.87928108232008,99.45993503045668,101.28678894042969,1123400
2024-10-04,102.54090900610274,103.01490729464074,101.67192093338817,102.4421615600586,515900
2024-10-07,101.99778729247913,104.31838601816875,101.84966236659538,103.8838882446289,768700
2024-10-08,104.1702543839554,104.67387608594935,102.50140242604586,103.34076690673828,678300
2024-10-09,103.35065544215234,104.32826794479698,102.71865522629896,103.72589874267578,518100
2024-10-10,103.27164068034466,103.390134583659,102.40264520832721,102.83714294433594,603700
2024-10-11,102.89639629719478,104.56525585618826,102.62977746420506,104.49613189697266,571700
2024-10-14,104.53562846902885,105.36511594859432,104.0122602925488,105.02937316894531,707600
2024-10-15,104.94050306107799,106.21436538629641,104.62450673083404,104.88125610351562,706300
2024-10-16,105.12812675818564,106.90561079554851,104.91087787206943,105.91812133789062,678200
2024-10-17,106.29336872934655,106.55011810776973,105.16763130680636,106.20449829101562,476900
2024-10-18,106.49085231423246,106.57973027707871,105.28612158566969,106.54022979736328,481500
2024-10-21,106.13537131345512,106.55011508178146,105.50337112283584,106.1452407836914,389400
2024-10-22,105.39474535382641,105.78973508058647,104.26900052393268,105.04911804199219,452400
2024-10-23,104.81212899895054,105.4342446365418,103.38027231851733,104.05176544189453,398100
2024-10-24,103.8147541269218,104.5060012021015,102.98526667744129,103.5777587890625,446100
2024-10-25,104.15052044528417,104.15052044528417,102.35328982774065,103.18277740478516,346400
2024-10-28,103.85426511421065,104.84175457814862,103.51852231276615,104.6047592163086,451700
2024-10-29,103.94314044683301,107.30060604584078,103.69626808711106,107.10310363769531,1149500
2024-10-30,106.82661272876511,108.6040968143473,105.95762469467319,106.02674865722656,608900
2024-10-31,105.67125433885276,106.42174094033655,104.61464086686796,105.46388244628906,769300
2024-11-01,106.40199930251569,107.30061841175976,105.36513225861059,107.04386901855469,729500
2024-11-04,106.1748633835687,107.972093898722,106.1748633835687,106.68836212158203,575400
2024-11-05,106.69824209579129,108.62384358207662,106.66861108266261,108.53497314453125,500400
2024-11-06,112.37630256611722,114.29202697846343,111.31968915463487,112.69229888916016,1100900
2024-11-07,112.68243553925099,112.86018396337268,107.6561097056666,109.33484649658203,1241900
2024-11-08,109.00896453857422,110.4309518194749,108.0807220042144,109.00896453857422,1232100
2024-11-11,109.01883655200704,110.74694308578542,108.97933607001852,110.18407440185547,866400
2024-11-12,110.45069382515871,110.96419255979343,109.78907769971265,110.75682067871094,644600
2024-11-13,110.63831863447828,113.43291557987149,110.21369787057067,111.1024398803711,1050400
2024-11-14,110.5198231086304,110.61857055190961,105.3453802345409,105.85887145996094,1817300
2024-11-15,105.85887349404352,105.85887349404352,104.43689370881623,105.59225463867188,1009100
2024-11-18,105.6613673611935,108.29796229000327,105.6613673611935,107.76471710205078,1680100
2024-11-19,105.43424949934456,108.18934607965538,105.43424949934456,107.4684829711914,1233500
2024-11-20,108.465837772031,108.80158810330333,106.04649162864135,108.10047149658203,717600
2024-11-21,108.4065902364157,111.74430938746782,108.33746627651531,111.15180969238281,1159600
2024-11-22,112.35654195656865,115.29926366333798,111.78379630034668,114.85488891601562,1580400
2024-11-25,116.00039618667495,116.64226588736759,114.79565775576356,115.42765045166016,1395100
2024-11-26,115.48688236806606,116.15837546172419,114.3710220577877,115.27951049804688,716200
2024-11-27,115.99050407179622,117.07674090549273,114.02540227442239,115.27951049804688,1268500
2024-11-29,115.53626105013133,116.19787714714309,114.85489094589595,115.50663757324219,422300
2024-12-02,115.36838981529719,115.36838981529719,113.76865425559228,114.4895248413086,884200
2024-12-03,113.56129059861135,113.99578838219948,112.37630623203069,113.22554779052734,1017900
2024-12-04,113.07742084430545,113.55141156890461,112.54417562867135,113.4921646118164,659900
2024-12-05,113.70941163209521,113.70941163209521,112.32692489581889,112.79104614257812,650700
2024-12-06,113.29467018035875,113.29467018035875,111.9714303732297,112.3269271850586,397600
2024-12-09,112.32692468612579,113.04779529794908,110.84569051444062,111.1024398803711,607200
2024-12-10,111.11230482549931,111.88255289192335,109.48295333015616,111.06293487548828,664600
2024-12-11,112.32692726109194,112.39605122266397,111.02344146148592,111.35918426513672,731300
2024-12-12,111.31968798592112,111.44805890101544,110.02607169527792,110.6284408569336,630600
2024-12-13,109.95695015708709,110.8654386545597,109.86807972174478,110.11495208740234,782900
2024-12-16,109.74957352420147,110.85556438670241,109.00895645928165,109.30520629882812,963600
2024-12-17,108.81146509431305,109.65082962147356,107.7054741961819,109.01883697509766,851100
2024-12-18,109.61133668233286,109.7100841275095,105.46388371333697,105.59225463867188,809400
2024-12-19,106.89573568952186,107.66597627474003,105.42437848099104,105.70087432861328,702700
2024-12-20,105.13801153786022,107.4882339086784,105.13801153786022,106.63899230957031,2456700
2024-12-23,105.83912226350922,106.65874033615157,105.15775211469249,106.56986236572266,476500
2024-12-24,106.54024269058148,107.11298841484809,105.86874952204923,107.05374145507812,136400
2024-12-26,106.32298734362486,107.53760268286415,106.32298734362486,107.23147583007812,303300
2024-12-27,106.53036537134643,107.52773188356205,105.66137731684935,106.33287048339844,240800
2024-12-30,105.20712504504512,106.3921093504938,104.51587792191133,105.71074676513672,444200
2024-12-31,106.08598883969599,106.4019851531782,105.17750038017793,105.4836196899414,384900
2025-01-02,105.91918354140837,106.75069500203593,104.55312576223625,105.22625732421875,687800
2025-01-03,105.04807335648172,106.92887521333228,104.76100177092482,106.66160583496094,419600
2025-01-06,106.53291994709161,107.5228188248862,105.83009265013696,106.15675354003906,590700
2025-01-07,106.16665926087018,106.78039931063408,104.83029722819224,106.05776977539062,585600
2025-01-08,105.19655737335131,106.24585538875249,104.53332689395057,106.23595428466797,967800
2025-01-10,106.45372747734777,106.9981673351458,103.97898025373172,104.80059814453125,1198100
2025-01-13,104.56301197444549,107.60200111766504,104.45412249762583,107.37432861328125,1233800
2025-01-14,107.89898171986229,109.36403543688166,107.5129217472528,108.77999114990234,988000
2025-01-15,109.10666468733756,110.12625940877186,107.83959522565883,108.1464614868164,924600
2025-01-16,108.15635060502586,108.36422845751427,105.14705719086852,106.76058959960938,1122200
2025-01-17,107.20604784350171,108.02765814438492,106.44382150419406,107.82968139648438,3398400
2025-01-21,109.17594320483698,110.74987872428993,108.36422646381818,109.92826843261719,831000
2025-01-22,110.25493086645352,110.52220778446328,109.03735951387665,109.4828109741211,645100
2025-01-23,109.24524182418516,109.44321858074534,107.02787043092869,107.23574829101562,773300
2025-01-24,107.0080731917553,108.42362896863273,106.750697354415,108.04747009277344,751600
2025-01-27,106.64181574647361,107.9088851767532,104.24625458050113,105.61231994628906,844500
2025-01-28,106.27554697725665,106.3745353572277,103.71170488772935,104.35514068603516,883700
2025-01-29,104.88968966195792,106.64181499645099,103.48403499464821,103.54342651367188,795200
2025-01-30,104.15716485906137,105.24605215315506,103.53352371023192,104.48383331298828,854200
2025-01-31,105.03817707112266,106.23595388159924,103.62262128559041,104.37494659423828,1368100
2025-02-03,101.96948345760481,104.35513577771457,101.39534030751638,102.80099487304688,1053200
2025-02-04,106.18645434060956,107.77029866215815,101.40524827358068,103.12767028808594,1324200
2025-02-05,102.85049961693204,105.38463844323334,102.45453853724011,103.8700942993164,1204000
2025-02-06,104.59272420443632,107.31494625245,104.10766829274941,107.17635345458984,1059700
2025-02-07,107.75049203288516,108.6216078844571,105.71130274821292,106.07756805419922,796100
2025-02-10,106.76059993225904,107.43373151836755,105.48362938424452,106.89918518066406,659900
2025-02-11,106.31514665411476,106.66160976934975,104.85999401779824,105.44403076171875,683000
2025-02-12,103.52362870275272,104.8302949477532,102.45453607893523,102.74160766601562,940500
2025-02-13,103.07817470179742,103.34545164697228,100.49453784419839,101.15777587890625,872400
2025-02-14,101.29635602434024,101.59332116228242,98.68302353833697,99.395751953125,1247100
2025-02-18,99.52444001248395,102.13777260145831,99.52444001248395,100.57373046875,1372900
2025-02-19,100.05898345910626,100.74200857021917,98.77211185744133,99.97978973388672,726800
2025-02-20,100.16787166223418,101.28645469542059,97.93069804353215,98.69291687011719,595700
2025-02-21,99.21756759570806,99.21756759570806,96.12908038589113,96.5349349975586,1037600
2025-02-24,96.80221296899855,96.99029617408539,94.59473513017596,94.72342681884766,2504600
2025-02-25,95.2282687842378,97.36645398003314,93.66423430101237,96.5349349975586,1280300
2025-02-26,97.12887931122933,98.2771580669287,96.97049186777893,97.39614868164062,943900
2025-02-27,97.05957831484069,99.14826534299584,96.07957308582344,96.27755737304688,927700
2025-02-28,96.66363163117732,99.25716198372092,96.28746520581888,99.03939056396484,1908000
2025-03-03,99.8808028693571,99.8808028693571,95.45595347392548,96.1884765625,1022900
2025-03-04,94.63433511093533,95.16888143327716,92.85252158879193,93.12969207763672,1250300
2025-03-05,93.13957828565131,95.41634863993143,92.56544269788112,95.03028869628906,931200
2025-03-06,93.57514744492833,96.0795906044055,92.83272322520999,95.7529296875,1062000
2025-03-07,95.13917954929067,96.94079516312813,93.93150173793161,96.06968688964844,965700
2025-03-10,94.93130217161905,96.91109989135113,94.664025250151,95.04019165039062,1022300
2025-03-11,95.04019872556162,97.00019438470206,93.3573660071152,93.4266586303711,1279700
2025-03-12,94.5848501048356,95.02040051835563,93.44646477284698,93.65434265136719,732300
2025-03-13,93.77312781561736,94.04039720042522,91.68444049466368,92.17938995361328,561200
2025-03-14,93.44645919420806,94.30766641776023,92.56544976302862,94.11959075927734,1226800
2025-03-17,93.78302284182531,95.65393122188787,93.25837761546157,94.62443542480469,1132800
2025-03-18,94.18887540642551,95.10948162258322,93.76321860643155,94.40665435791016,769000
2025-03-19,94.64423329619295,95.57474066775981,94.04039437026074,95.17877960205078,872400
2025-03-20,94.6145389699762,94.92140521318896,93.83251793025497,94.0304946899414,678200
2025-03-21,93.05049434991031,93.55534489135452,92.09029123175667,93.14948272705078,2551100
2025-03-24,93.15939310548363,95.02040045892667,93.15939310548363,94.85211944580078,1268400
2025-03-25,95.09958339109892,95.76281381622539,93.0207972909089,93.80281829833984,1163100
2025-03-26,94.05030189421443,94.70363127775461,93.24847860452599,93.64443969726562,613600
2025-03-27,93.6543429591692,94.5947439678032,92.97131024726522,93.61474609375,718000
2025-03-28,93.34746394707933,93.60483220866874,91.1399862034257,91.60523986816406,705300
2025-03-31,90.67473675309786,92.36746294759013,89.39776627956948,91.79332733154297,983700
2025-04-01,91.65473695075202,93.30787387922202,90.7242371058703,93.1692886352539,858700
2025-04-02,91.93840710658495,95.2538242296839,91.93840710658495,95.13470458984375,991900
2025-04-03,91.670398977949,93.55641847782847,91.32297612689888,92.047607421875,2013600
2025-04-04,89.10938596914467,90.18144014770822,86.65756887546284,88.59321594238281,1656600
2025-04-07,86.15131759174508,91.02518120652178,84.37448920441503,86.697265625,1715400
2025-04-08,89.28805404161471,90.13180494190742,85.44653825631623,86.54837036132812,1373100
2025-04-09,85.4167572290611,94.62846408211497,84.95021476837096,94.29096221923828,2047100
2025-04-10,92.12700837693983,94.17185397765779,90.33033059836825,92.48435974121094,1237300
2025-04-11,92.48436628723547,93.2189261287013,89.79430990758449,93.02039337158203,1169700
2025-04-14,94.042802713894,94.042802713894,91.80936054714914,93.615966796875,806000
2025-04-15,93.3678020055229,93.80456643139452,92.50420925668476,93.26853942871094,615700
2025-04-16,93.09979895284013,93.90383572777617,91.5711309261502,92.5439224243164,942800
2025-04-17,92.59354955989514,94.12221758048064,92.07737958164859,93.66560363769531,3244000
2025-04-21,93.0501617597117,93.06009028985248,90.45936824018224,91.57112884521484,856200
2025-04-22,92.46450712420281,93.943540037061,91.80936045412834,93.3082504272461,911300
2025-04-23,94.63838165953457,96.74278313590167,94.10236222729642,94.4994125366211,724000
2025-04-24,94.320745771951,97.18948526839884,94.320745771951,96.931396484375,575200
2025-04-25,96.79242721308322,97.15969954069053,95.82956421959935,96.62367248535156,548700
2025-04-28,96.74278802476731,97.63616641239281,95.72036903741517,96.72293853759766,610300
2025-04-29,96.6336054365313,97.95381986063495,95.87919611229347,97.44757080078125,594600
2025-04-30,96.53433523303836,98.3905765906245,95.18434289538475,97.92403411865234,904500
2025-05-01,98.87697080167781,100.47512342054118,98.03322746474214,99.51226043701172,915800
2025-05-02,101.15011635064329,102.25194843312693,100.25673796305524,101.5968017578125,1324800
2025-05-05,100.9813694015244,102.05341589548449,100.57438296789404,101.42805480957031,706700
2025-05-06,103.27437087668248,104.97178608328173,101.58687662737485,102.17253875732422,1148100
2025-05-07,102.77804789353297,102.77804789353297,100.38577949853897,100.75305938720703,1255700
2025-05-08,102.02364084051912,103.86002517716943,101.24938207169087,103.60194396972656,855100
2025-05-09,103.73098514692143,104.05855849654431,103.24459317439798,103.8798828125,559800
2025-05-12,106.53022830624427,106.53022830624427,104.63428799681705,105.54751586914062,743900
2025-05-13,105.81553013893404,106.87765571657941,105.32913816460108,105.89494323730469,749500
2025-05-14,105.82546001305597,106.56994077992022,105.27950442138886,106.28207397460938,854700
2025-05-15,106.21259024852323,107.80081438244926,106.17288369851882,107.48316955566406,911400
2025-05-16,107.48316478672655,108.72396601962328,107.18537703478115,108.56514739990234,713300
2025-05-19,108.16808636887403,108.61477177052512,107.66183735995315,108.12837982177734,661800
2025-05-20,108.07875187859212,108.6147789399049,107.70155101614979,108.15816497802734,808000
2025-05-21,107.38390525760525,107.97948835168891,106.22251708815465,106.64935302734375,648000
2025-05-22,106.23244170568276,107.0364861049856,105.29936426966185,106.57987213134766,630500
2025-05-23,105.68649248715981,107.16552551270412,105.42840369686849,106.80817413330078,537000
2025-05-27,107.34419565450209,108.64455292313797,106.51038086115535,108.56514739990234,689100
2025-05-28,108.86294470533839,109.14088299417834,107.00671074490708,107.35413360595703,742800
2025-05-29,107.36405691034004,108.00926751805721,106.56994106095735,107.98941802978516,879700
2025-05-30,107.98942125259687,109.26000059092806,107.35413158343128,109.04161834716797,2196900
2025-06-02,108.78352141798506,109.12102328944535,106.88758108331727,108.28720092773438,940200
2025-06-03,108.23757570842274,110.31219176632254,107.81073977486324,109.87543487548828,837900
2025-06-04,109.88535661057061,110.98718873585477,109.67690290757764,109.98462677001953,827600
2025-06-05,110.47101618992116,110.47101618992116,109.30962805441524,109.82579803466797,578900
2025-06-06,110.95740690580521,111.16586060163756,110.13351307948004,110.53057098388672,505900
2025-06-09,110.94747749644912,111.08645419915244,109.91513755572107,110.11366271972656,565300
2025-06-10,110.18315838109234,110.64970089406567,109.13096127404634,110.21293640136719,678200
2025-06-11,110.65962580094714,111.58278226548377,109.78609684415974,111.37432098388672,636900
2025-06-12,110.79858340720187,111.67210469981737,110.37174750408595,111.30482482910156,481000
2025-06-13,110.3816757413695,112.08901946644875,110.26256366871267,111.16586303710938,575000
2025-06-16,112.07909910516464,113.3794563935811,111.68204118994784,112.22798919677734,882600
2025-06-17,111.3048391576789,112.45630642064154,110.67947801722521,111.3644027709961,1246400
2025-06-18,111.33461275619753,111.82100470192617,109.4287363736343,109.58756256103516,1760800
2025-06-20,109.61734643302468,109.61734643302468,107.29456254433781,108.75374603271484,4759500
2025-06-23,109.03168301437792,110.73902673371992,108.7140381996108,110.71917724609375,1031100
2025-06-24,111.45372899317233,111.90042198201175,110.73902626962906,111.53314208984375,852800
2025-06-25,112.06917742049126,112.27763113473246,110.05411727624268,110.24271392822266,852000
2025-06-26,111.04675251792315,111.58277957212691,110.68940114845398,111.38424682617188,410400
2025-06-27,111.58278295680212,112.42652632626735,110.91770770424117,111.9599838256836,1045500
2025-06-30,111.79123300036973,112.11879877720222,110.20300132963699,112.02946472167969,807000
2025-07-01,111.66218491413863,113.8559206339074,111.66218491413863,113.12136840820312,660000
2025-07-02,113.14127048952707,114.07648917878434,112.48462564203123,113.87750244140625,793900
2025-07-03,114.41475128767041,115.41961340259932,113.99689053948646,115.16093444824219,441500
2025-07-07,114.60378333561378,115.6782812856745,114.32520951187333,114.84255981445312,625100
2025-07-08,114.49434367595383,115.42955472346566,113.50937645861042,114.35505676269531,853700
2025-07-09,114.88236279908477,115.36986701456283,113.8377033182069,115.03160095214844,529900
2025-07-10,114.9221551050122,116.06630410755649,114.73311961338553,115.0514907836914,573600
2025-07-11,114.56399080336115,114.76296994565816,113.79790516532546,113.85760498046875,543300
2025-07-14,113.86754385807339,115.26042056755446,113.5491726893835,113.967041015625,864000
2025-07-15,114.22571572344293,114.49434591180696,112.47467803955078,112.47467803955078,847600
2025-07-16,112.91243147352922,113.67851708710845,110.96240709711368,112.60401153564453,886900
2025-07-17,112.40503221510025,113.80785257951254,112.36523486986314,113.41983795166016,885100
2025-07-18,113.76805321786141,113.8376966731501,111.8379313467599,112.73334503173828,3147100
2025-07-21,112.99202321091057,113.32034560814901,111.4101186269627,111.58920288085938,868100
2025-07-22,111.4797679539865,112.31548945581447,110.98231251035526,111.86778259277344,816400
2025-07-23,112.50452264503278,113.41983882079775,112.42492795394864,112.84278869628906,734200
2025-07-24,112.76319559477555,113.31039961548325,112.11650959466162,112.50452423095703,547100
2025-07-25,112.91244014526937,114.87241590617967,112.5045306080846,114.7729263305664,663800
2025-07-28,115.04154201610146,115.04154201610146,113.11142007561627,113.26065063476562,544500
2025-07-29,114.00683137579962,114.00683137579962,112.1364016986279,112.4249267578125,524900
2025-07-30,112.51446891564989,113.0318268292093,111.48971191335855,111.98716735839844,974000
2025-07-31,111.73844014791304,114.25556349685861,111.73844014791304,112.16625213623047,799500
2025-08-01,110.47491212403116,111.13154939992465,108.23636250020537,110.51470947265625,1067300
2025-08-04,111.50961009316104,111.91751959531014,110.4450557853417,111.37032318115234,1015900
2025-08-05,115.83747328017905,121.11050394481585,113.87749764531706,118.39439392089844,1696100
2025-08-06,118.39439089593604,118.70281082979263,116.85227604551832,118.22525787353516,1070300
2025-08-07,119.11073156342378,119.38930539485429,117.68800870384574,118.60332489013672,680100
2025-08-08,119.12068826273492,119.44900309880222,117.74770632973942,117.82730102539062,611600
2025-08-11,118.22526156826552,118.87195515770148,117.70790366048972,118.63317108154297,931600
2025-08-12,119.35945896384588,120.30462125946754,118.61327580712323,120.26482391357422,635600
2025-08-13,120.48370875496462,121.41892743214363,118.59337652240971,121.3990249633789,830000
2025-08-14,121.26968642562329,121.26968642562329,119.42910281771493,119.50869750976562,606200
2025-08-15,119.50869846983569,119.87681064003401,118.02627578311119,118.96149444580078,519200
2025-08-18,118.97144263049769,119.78726923324048,118.77245590387294,119.66787719726562,472400
2025-08-19,119.45894568889194,121.08064764495094,119.45894568889194,120.15538024902344,503000
2025-08-20,120.02604770806174,121.29953241734077,118.52373015700559,119.47884368896484,529700
2025-08-21,119.26991252828043,121.41892365393096,119.26991252828043,120.96126556396484,647300
2025-08-22,121.59800685433662,124.01564055433327,121.19008975715504,122.35414123535156,816400
2025-08-25,122.24470083244324,123.22966046437936,122.24470083244324,122.50337219238281,833000
2025-08-26,122.60286871226576,125.50800660397154,121.866629210089,124.92100524902344,1873500
2025-08-27,124.71207765525456,125.59754773380331,124.47330116871396,125.00060272216797,1097100
2025-08-28,125.32892286563161,125.64729403877611,124.21461996434208,125.10009002685547,835300
2025-08-29,125.32892297620714,125.32892297620714,123.23961167619248,124.2544174194336,938900
2025-09-02,123.36895003803096,124.48325296452721,122.37403915062748,124.30416870117188,868900
2025-09-03,124.36386357747519,125.20953633168844,123.19981963612629,123.44854736328125,945300
2025-09-04,123.79676232600711,125.35877211942807,123.03068428068262,125.29907989501953,1009100
2025-09-05,126.35367985116234,127.3883804710315,124.32406077575588,125.97561645507812,976300
2025-09-08,125.95571224600548,127.2888967337318,125.42841070935106,126.25418853759766,1005400
2025-09-09,125.85622022740873,126.42331909793326,123.2595023490682,123.66741943359375,804500
2025-09-10,124.03553736015886,125.18963762231262,123.36894889351882,124.79167175292969,875100
2025-09-11,125.12994160013935,127.16951199843199,124.78172430033929,127.01033020019531,643400
2025-09-12,126.42332833375596,127.24910620624398,125.91592164709168,125.95571899414062,836600
2025-09-15,126.45317259484318,128.04502850065356,125.99551449633317,127.07997131347656,1250500
2025-09-16,127.05011506888077,127.63710883873657,126.10495277856235,127.08991241455078,1040000
2025-09-17,127.38838123626309,128.70167087285705,125.78658171736171,126.2442398071289,1234700
2025-09-18,127.26899651263606,133.09917481093385,126.63225416386209,132.31320190429688,1440400
2025-09-19,132.95988637082664,133.1290193948423,131.26854094953552,131.8057861328125,3177700
2025-09-22,131.32823444333482,132.6116627820589,130.09453950305246,132.2534942626953,856500
2025-09-23,132.52213150381704,132.82060781603528,129.1095943352641,129.32847595214844,1113100
2025-09-24,129.7662224282654,130.75118969227864,128.76136787651217,128.7912139892578,1128000
2025-09-25,127.84605114048036,128.70167512500836,126.94067857453437,127.7067642211914,996800
2025-09-26,128.49274221313053,129.02004379841787,127.94555333940171,128.5922393798828,918000
2025-09-29,129.41801389999588,129.93537182753354,128.55244626020348,129.20907592773438,772900
2025-09-30,129.33840571794667,130.33331653116164,129.0797343717191,129.80601501464844,733900
2025-10-01,129.34744661236846,131.05214797752245,128.68949063203198,130.02532958984375,611300
2025-10-02,129.5966761902161,129.99542910929878,127.15428033507487,129.2278289794922,1237500
2025-10-03,129.7761043671282,129.91568461486878,128.17111405548877,128.5100555419922,731600
2025-10-06,129.04837393838113,129.51691696434227,127.21408625158959,129.1181640625,652600
2025-10-07,129.93562280256847,129.93562280256847,127.6028861901526,129.0284423828125,1097600
2025-10-08,130.2845380053663,132.78674527914563,129.14807545251466,132.22848510742188,695400
2025-10-09,132.76681096828125,132.976166150857,128.8589743222817,130.88267517089844,624600
2025-10-10,130.88267101705884,131.38111978585349,128.28076783549287,128.40040588378906,738600
2025-10-13,129.91569648895916,132.35809245303273,129.59668197030575,131.14187622070312,813700
2025-10-14,129.5169181993488,132.5873642494466,129.34744745387744,132.13876342773438,777400
2025-10-15,133.0359783169636,133.43474647376004,131.59047987576972,132.39796447753906,632200
2025-10-16,132.86650740441632,132.98613024559512,130.16492349812975,130.5935821533203,736000
2025-10-17,130.59357554470859,131.62037877673197,129.4172437687785,130.46397399902344,913900
2025-10-20,131.63034589746292,134.09268406453438,131.17178154256626,133.2353515625,852700
2025-10-21,132.77678561919672,134.4615448935066,132.50761902452993,133.8035888671875,589400
2025-10-22,133.82352386432817,134.12258094067343,129.39729659703664,129.76614379882812,935500
2025-10-23,129.4770609729932,132.5674343062906,129.4770609729932,132.07896423339844,394600
2025-10-24,133.55435752983772,134.0428427745143,132.38798929560028,132.46774291992188,645500
2025-10-27,133.69392105577586,134.10265267150294,131.45090173576642,132.13876342773438,611700
2025-10-28,132.13876649103676,132.88643961503948,130.64342024303133,131.89950561523438,530300
2025-10-29,131.8995039589586,134.2820883424043,131.24154796735056,133.0658721923828,699600
2025-10-30,132.0291145769097,134.58116988308294,132.0291145769097,133.24533081054688,615600
2025-10-31,132.6671177110729,134.5811590364396,132.47770475711584,133.9331817626953,1213800
2025-11-03,133.50451383833658,133.50451383833658,131.29140013057958,131.35121154785156,952500
2025-11-04,129.33748713081306,131.18173837901077,127.9019522969292,130.40415954589844,623600
2025-11-05,130.8627490498838,132.40794333484575,130.17488728866883,131.79983520507812,722300
2025-11-06,131.9094814729306,132.65715458076446,128.97860045639013,129.74620056152344,659200
2025-11-07,128.54992659222762,130.52377933710386,127.45334088888258,130.34434509277344,528300
2025-11-10,131.9693041859754,132.0091733954359,129.38732793850508,130.2646026611328,437400
2025-11-11,130.04527672940642,131.60043440629784,129.30758230964696,131.32130432128906,617300
2025-11-12,131.7400038982461,133.03597374324252,131.09202658147254,132.30824279785156,769100
2025-11-13,132.29827307796003,135.0995526013405,132.28829436769627,133.3848876953125,1349500
2025-11-14,131.4608686625552,133.64407662479513,130.98236212101386,133.1057586669922,1109100
2025-11-17,132.69702208631423,133.9431439167351,131.17177018279494,131.51071166992188,1663300
2025-11-18,128.59978208759293,131.1618160554848,123.20656276945073,126.74555206298828,1843900
2025-11-19,124.18352756415474,126.60598891614943,111.93165575556638,112.67932891845703,3065900
2025-11-20,113.64631437849762,114.91237085005518,105.04309173860719,105.81069946289062,2925600
2025-11-21,105.17269012002957,105.52160273672361,102.48106981327601,103.1988296508789,2657300
2025-11-24,103.5975916674026,105.44185061548049,103.42812090911822,103.5278091430664,2426000
2025-11-25,103.21876724367148,104.8138017098704,102.22186975158161,103.55770874023438,2016700
2025-11-26,103.94650200660908,106.0698986111306,103.64743731133146,105.1328125,1644900
2025-11-28,105.30227943783702,105.88048180909763,102.48106531325715,102.8100357055664,1447600
2025-12-01,101.81314044107464,103.2785810046402,101.08540951452913,101.20503234863281,2231500
2025-12-02,102.38137219081707,103.10911072643194,100.75643197240306,101.66361236572266,1781600
2025-12-03,101.75332721850536,103.61752827602838,101.36453780311824,103.56768035888672,1352800
2025-12-04,102.94960453555379,105.09293574534455,102.73029346784983,104.83374786376953,1569600
2025-12-05,104.7340508706315,105.09293458578665,101.99258269447242,102.11221313476562,1375700
2025-12-08,102.40131806022812,103.15896233158453,101.06547138163327,101.13525390625,1120000
2025-12-09,100.94584157795481,102.58075284679587,99.83928475986157,99.94894409179688,1559100
2025-12-10,99.98882359686847,101.1352496522467,97.98505746612203,98.8025131225586,3009400
2025-12-11,99.04176375102023,100.31779131667477,98.7327279640732,99.64987182617188,1434500
2025-12-12,100.23805007316639,100.53711476989338,97.63614690130129,98.54331970214844,971000
2025-12-15,98.6928565081127,99.04176912613785,97.18753909237596,97.65608215332031,1255100
2025-12-16,98.16449890835496,98.9520488529931,96.95825383539507,98.04486846923828,1176100
2025-12-17,96.70902917548618,98.45359981078457,95.99126175433324,96.39002227783203,1983500
2025-12-18,97.69595650704028,98.55328897872327,96.38005209097034,97.00809478759766,1667600
2025-12-19,95.7619734894022,97.76573963738628,95.7619734894022,96.41992950439453,3451900
2025-12-22,96.83862249304802,97.6560781384097,96.61930382624196,97.27725982666016,1594400
2025-12-23,97.3968846531281,97.68598584658956,96.60934230543504,97.46666717529297,1094900
2025-12-24,97.11775562404644,97.67602341318073,96.47974181279973,97.18753814697266,549800
2025-12-26,97.20747579898823,97.52648268965417,96.8485920962735,97.09781646728516,664500
2025-12-29,97.09781748432987,97.60623733612184,95.9314492411521,96.96821594238281,1263300
2025-12-30,96.97819219721298,96.97819219721298,96.2604247461464,96.61930847167969,804500
2025-12-31,96.68908662155023,96.69905772617636,94.70526272151294,95.03424072265625,681100
2026-01-02,95.36321960194365,96.64921069875608,94.91461115832881,96.10092163085938,848600
2026-01-05,96.70902788860494,99.09161228750722,96.30029626588336,98.61309814453125,998300
2026-01-06,98.26419044926843,99.86919610097618,96.43986612131867,99.61000061035156,1193800
2026-01-07,99.5,99.97000122070312,98.22000122070312,98.52999877929688,1083400
2026-01-08,98.87999725341797,100.87000274658203,98.66000366210938,98.9000015258789,923900
2026-01-09,99.51000213623047,100.66000366210938,98.69999694824219,99.58000183105469,742400
2026-01-12,99.08999633789062,100.66000366210938,99.0,99.44000244140625,1034700
2026-01-13,99.70999908447266,100.0,96.5999984741211,97.26000213623047,2087900
2026-01-14,97.44999694824219,99.02999877929688,96.08999633789062,98.20999908447266,1739200
2026-01-15,98.73999786376953,99.88999938964844,98.30000305175781,99.23999786376953,1113400
2026-01-16,99.70999908447266,99.87999725341797,97.88999938964844,98.19999694824219,4240700
2026-01-20,97.19999694824219,98.79000091552734,95.3499984741211,95.98999786376953,1086100
2026-01-21,96.4000015258789,97.94000244140625,94.45999908447266,96.75,1866300
2026-01-22,97.52999877929688,99.12000274658203,95.93000030517578,98.16000366210938,1187000
2026-01-23,98.86000061035156,98.88999938964844,96.76000213623047,97.08000183105469,765600
2026-01-26,97.20999908447266,98.0,96.41000366210938,96.7300033569336,665600
2026-01-27,96.80999755859375,97.43000030517578,95.44999694824219,96.83999633789062,998700
2026-01-28,97.11000061035156,98.45999908447266,96.54000091552734,97.48999786376953,1577600
2026-01-29,98.1500015258789,98.81999969482422,95.86000061035156,97.55999755859375,1189200
2026-01-30,96.58999633789062,97.70999908447266,94.7300033569336,96.43000030517578,1064200
2026-02-02,95.66999816894531,96.91000366210938,95.55000305175781,96.80999755859375,860300
2026-02-03,97.11000061035156,98.25,93.83999633789062,95.51000213623047,1307300
2026-02-04,95.62000274658203,97.13999938964844,94.7300033569336,95.9000015258789,956100
2026-02-05,95.4000015258789,98.76000213623047,94.98999786376953,98.6500015258789,1729800
2026-02-06,99.63999938964844,102.70999908447266,98.66000366210938,101.02999877929688,2026000
2026-02-09,100.66999816894531,102.80999755859375,99.95999908447266,102.69999694824219,2461100
2026-02-10,107.77999877929688,109.0,101.2300033569336,103.86000061035156,3305800
2026-02-11,106.97000122070312,108.3499984741211,100.69999694824219,100.87000274658203,2667600
2026-02-12,101.86000061035156,103.26000213623047,87.77999877929688,88.37999725341797,4606600
2026-02-13,89.4000015258789,90.62999725341797,87.55999755859375,88.30999755859375,3338900
2026-02-17,88.12999725341797,92.61000061035156,88.12999725341797,91.2300033569336,2451100
2026-02-18,91.80000305175781,95.43000030517578,91.48999786376953,95.36000061035156,2446400
2026-02-19,94.87999725341797,97.0,94.04000091552734,96.58000183105469,1974100
2026-02-20,96.5199966430664,98.19000244140625,96.19000244140625,97.88999938964844,1802100
2026-02-23,97.05999755859375,98.13999938964844,92.7300033569336,93.27999877929688,2142900
2026-02-24,93.18000030517578,96.20999908447266,93.0,95.33999633789062,1474200
2026-02-25,96.20999908447266,96.20999908447266,93.6500015258789,94.20999908447266,1298900
2026-02-26,94.86000061035156,99.94000244140625,94.55000305175781,99.55999755859375,1633300
2026-02-27,98.0,98.20999908447266,95.7300033569336,97.9800033569336,1496200
2026-03-02,96.76000213623047,97.80000305175781,96.18000030517578,97.27999877929688,894600
2026-03-03,95.30999755859375,97.4000015258789,93.55999755859375,96.16999816894531,851300
2026-03-04,96.58000183105469,97.41000366210938,94.58000183105469,95.41999816894531,809100
2026-03-05,94.58999633789062,95.55000305175781,92.97000122070312,93.77999877929688,1261000
2026-03-06,92.5,94.91999816894531,91.29000091552734,94.05999755859375,1084600
2026-03-09,92.41000366210938,94.20999908447266,90.62000274658203,94.08000183105469,1078000
2026-03-10,93.97000122070312,94.6500015258789,91.19999694824219,91.37000274658203,992200
2026-03-11,91.19000244140625,92.43000030517578,90.80000305175781,91.56999969482422,704300
2026-03-12,90.73999786376953,91.26000213623047,89.25,89.80000305175781,1284800